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

607
017900/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190500,67192695,1801,1801,1801,1801,1503
20250307,190400,67192695,1801,1801,1801,1801,0
20250307,190300,67192695,1801,1801,1801,1801,0
20250307,190200,67192695,1801,1801,1801,1801,0
20250307,190100,67192695,1801,1801,1801,1801,0
20250307,190000,67192695,1801,1801,1801,1801,0
20250307,185900,67192695,1801,1801,1801,1801,0
20250307,185800,67192695,1801,1801,1801,1801,0
20250307,185700,67192695,1801,1801,1801,1801,0
20250307,185600,67192695,1801,1801,1801,1801,0
20250307,185500,67192695,1801,1801,1801,1801,0
20250307,185400,67192695,1801,1801,1801,1801,0
20250307,185300,67192695,1801,1801,1801,1801,0
20250307,185200,67192695,1801,1801,1801,1801,0
20250307,185100,67192695,1801,1801,1801,1801,0
20250307,185000,67192695,1801,1801,1801,1801,0
20250307,184900,67192695,1801,1801,1801,1801,0
20250307,184800,67192695,1801,1801,1801,1801,0
20250307,184700,67192695,1801,1801,1801,1801,0
20250307,184600,67192695,1801,1801,1801,1801,0
20250307,184500,67192695,1801,1801,1801,1801,0
20250307,184400,67192695,1801,1801,1801,1801,0
20250307,184300,67192695,1801,1801,1801,1801,0
20250307,184200,67192695,1801,1801,1801,1801,0
20250307,184100,67192695,1801,1801,1801,1801,0
20250307,184000,67192695,1801,1801,1801,1801,0
20250307,183900,67192695,1801,1801,1801,1801,0
20250307,183800,67192695,1801,1801,1801,1801,0
20250307,183700,67192695,1801,1801,1801,1801,0
20250307,183600,67192695,1801,1801,1801,1801,0
20250307,183500,67192695,1801,1801,1801,1801,1503
20250307,183400,67192695,1801,1801,1801,1801,0
20250307,183300,67192695,1801,1801,1801,1801,0
20250307,183200,67192695,1801,1801,1801,1801,0
20250307,183100,67192695,1801,1801,1801,1801,0
20250307,183000,67192695,1801,1801,1801,1801,0
20250307,182900,67192695,1801,1801,1801,1801,0
20250307,182800,67192695,1801,1801,1801,1801,0
20250307,182700,67192695,1801,1801,1801,1801,0
20250307,182600,67192695,1801,1801,1801,1801,0
20250307,182500,67192695,1801,1801,1801,1801,0
20250307,182400,67192695,1801,1801,1801,1801,0
20250307,182300,67192695,1801,1801,1801,1801,0
20250307,182200,67192695,1801,1801,1801,1801,0
20250307,182100,67192695,1801,1801,1801,1801,0
20250307,182000,67192695,1801,1801,1801,1801,0
20250307,181900,67192695,1801,1801,1801,1801,0
20250307,181800,67192695,1801,1801,1801,1801,0
20250307,181700,67192695,1801,1801,1801,1801,0
20250307,181600,67192695,1801,1801,1801,1801,0
20250307,181500,67192695,1801,1801,1801,1801,0
20250307,181400,67192695,1801,1801,1801,1801,0
20250307,181300,67192695,1801,1801,1801,1801,0
20250307,181200,67192695,1801,1801,1801,1801,0
20250307,181100,67192695,1801,1801,1801,1801,0
20250307,181000,67192695,1801,1801,1801,1801,0
20250307,180900,67192695,1801,1801,1801,1801,0
20250307,180800,67192695,1801,1801,1801,1801,0
20250307,180700,67192695,1801,1801,1801,1801,0
20250307,180600,67192695,1801,1801,1801,1801,0
20250307,180500,67192695,1801,1801,1801,1801,1503
20250307,180400,67192695,1801,1801,1801,1801,0
20250307,180300,67192695,1801,1801,1801,1801,0
20250307,180200,67192695,1801,1801,1801,1801,0
20250307,180100,67192695,1801,1801,1801,1801,0
20250307,180000,67192695,1801,1801,1801,1801,0
20250307,175900,67192695,1801,1801,1801,1801,0
20250307,175800,67192695,1801,1801,1801,1801,0
20250307,175700,67192695,1801,1801,1801,1801,0
20250307,175600,67192695,1801,1801,1801,1801,0
20250307,175500,67192695,1801,1801,1801,1801,0
20250307,175400,67192695,1801,1801,1801,1801,0
20250307,175300,67192695,1801,1801,1801,1801,0
20250307,175200,67192695,1801,1801,1801,1801,0
20250307,175100,67192695,1801,1801,1801,1801,0
20250307,175000,67192695,1801,1801,1801,1801,0
20250307,174900,67192695,1801,1801,1801,1801,0
20250307,174800,67192695,1801,1801,1801,1801,0
20250307,174700,67192695,1801,1801,1801,1801,0
20250307,174600,67192695,1801,1801,1801,1801,0
20250307,174500,67192695,1801,1801,1801,1801,0
20250307,174400,67192695,1801,1801,1801,1801,0
20250307,174300,67192695,1801,1801,1801,1801,0
20250307,174200,67192695,1801,1801,1801,1801,0
20250307,174100,67192695,1801,1801,1801,1801,0
20250307,174000,67192695,1801,1801,1801,1801,0
20250307,173900,67192695,1801,1801,1801,1801,0
20250307,173800,67192695,1801,1801,1801,1801,0
20250307,173700,67192695,1801,1801,1801,1801,0
20250307,173600,67192695,1801,1801,1801,1801,0
20250307,173500,67192695,1801,1801,1801,1801,1503
20250307,173400,67192695,1801,1801,1801,1801,0
20250307,173300,67192695,1801,1801,1801,1801,0
20250307,173200,67192695,1801,1801,1801,1801,0
20250307,173100,67192695,1801,1801,1801,1801,0
20250307,173000,67192695,1801,1801,1801,1801,0
20250307,172900,67192695,1801,1801,1801,1801,0
20250307,172800,67192695,1801,1801,1801,1801,0
20250307,172700,67192695,1801,1801,1801,1801,0
20250307,172600,67192695,1801,1801,1801,1801,0
20250307,172500,67192695,1801,1801,1801,1801,0
20250307,172400,67192695,1801,1801,1801,1801,0
20250307,172300,67192695,1801,1801,1801,1801,0
20250307,172200,67192695,1801,1801,1801,1801,0
20250307,172100,67192695,1801,1801,1801,1801,0
20250307,172000,67192695,1801,1801,1801,1801,0
20250307,171900,67192695,1801,1801,1801,1801,0
20250307,171800,67192695,1801,1801,1801,1801,0
20250307,171700,67192695,1801,1801,1801,1801,0
20250307,171600,67192695,1801,1801,1801,1801,0
20250307,171500,67192695,1801,1801,1801,1801,0
20250307,171400,67192695,1801,1801,1801,1801,0
20250307,171300,67192695,1801,1801,1801,1801,0
20250307,171200,67192695,1801,1801,1801,1801,0
20250307,171100,67192695,1801,1801,1801,1801,0
20250307,171000,67192695,1801,1801,1801,1801,0
20250307,170900,67192695,1801,1801,1801,1801,0
20250307,170800,67192695,1801,1801,1801,1801,0
20250307,170700,67192695,1801,1801,1801,1801,0
20250307,170600,67192695,1801,1801,1801,1801,0
20250307,170500,67192695,1801,1801,1801,1801,1503
20250307,170400,67192695,1801,1801,1801,1801,0
20250307,170300,67192695,1801,1801,1801,1801,0
20250307,170200,67192695,1801,1801,1801,1801,0
20250307,170100,67192695,1801,1801,1801,1801,0
20250307,170000,67192695,1801,1801,1801,1801,0
20250307,165900,67192695,1801,1801,1801,1801,0
20250307,165800,67192695,1801,1801,1801,1801,0
20250307,165700,67192695,1801,1801,1801,1801,0
20250307,165600,67192695,1801,1801,1801,1801,0
20250307,165500,67192695,1801,1801,1801,1801,0
20250307,165400,67192695,1801,1801,1801,1801,0
20250307,165300,67192695,1801,1801,1801,1801,0
20250307,165200,67192695,1801,1801,1801,1801,0
20250307,165100,67192695,1801,1801,1801,1801,0
20250307,165000,67192695,1801,1801,1801,1801,0
20250307,164900,67192695,1801,1801,1801,1801,0
20250307,164800,67192695,1801,1801,1801,1801,0
20250307,164700,67192695,1801,1801,1801,1801,0
20250307,164600,67192695,1801,1801,1801,1801,0
20250307,164500,67192695,1801,1801,1801,1801,0
20250307,164400,67192695,1801,1801,1801,1801,0
20250307,164300,67192695,1801,1801,1801,1801,0
20250307,164200,67192695,1801,1801,1801,1801,0
20250307,164100,67192695,1801,1801,1801,1801,0
20250307,164000,67192695,1801,1801,1801,1801,0
20250307,163900,67192695,1801,1801,1801,1801,0
20250307,163800,67192695,1801,1801,1801,1801,0
20250307,163700,67192695,1801,1801,1801,1801,0
20250307,163600,67192695,1801,1801,1801,1801,0
20250307,163500,67192695,1801,1801,1801,1801,1503
20250307,163400,67192695,1801,1801,1801,1801,0
20250307,163300,67192695,1801,1801,1801,1801,0
20250307,163200,67192695,1801,1801,1801,1801,0
20250307,163100,67192695,1801,1801,1801,1801,0
20250307,163000,67192695,1801,1801,1801,1801,0
20250307,162900,67192695,1801,1801,1801,1801,0
20250307,162800,67192695,1801,1801,1801,1801,0
20250307,162700,67192695,1801,1801,1801,1801,0
20250307,162600,67192695,1801,1801,1801,1801,0
20250307,162500,67192695,1801,1801,1801,1801,0
20250307,162400,67192695,1801,1801,1801,1801,0
20250307,162300,67192695,1801,1801,1801,1801,0
20250307,162200,67192695,1801,1801,1801,1801,0
20250307,162100,67192695,1801,1801,1801,1801,0
20250307,162000,67192695,1801,1801,1801,1801,0
20250307,161900,67192695,1801,1801,1801,1801,0
20250307,161800,67192695,1801,1801,1801,1801,0
20250307,161700,67192695,1801,1801,1801,1801,0
20250307,161600,67192695,1801,1801,1801,1801,0
20250307,161500,67192695,1801,1801,1801,1801,0
20250307,161400,67192695,1801,1801,1801,1801,0
20250307,161300,67192695,1801,1801,1801,1801,0
20250307,161200,67192695,1801,1801,1801,1801,0
20250307,161100,67192695,1801,1801,1801,1801,0
20250307,161000,67192695,1801,1801,1801,1801,0
20250307,160900,67192695,1801,1801,1801,1801,0
20250307,160800,67192695,1801,1801,1801,1801,0
20250307,160700,67192695,1801,1801,1801,1801,0
20250307,160600,67192695,1801,1801,1801,1801,0
20250307,160500,67192695,1801,1801,1801,1801,1503
20250307,160400,67192695,1801,1801,1801,1801,0
20250307,160300,67192695,1801,1801,1801,1801,0
20250307,160200,67192695,1801,1801,1801,1801,0
20250307,160100,67192695,1801,1801,1801,1801,0
20250307,160000,67192695,1801,1801,1801,1801,0
20250307,155900,67192695,1801,1801,1801,1801,0
20250307,155800,67192695,1801,1801,1801,1801,0
20250307,155700,67192695,1801,1801,1801,1801,0
20250307,155600,67192695,1801,1801,1801,1801,0
20250307,155500,67192695,1801,1801,1801,1801,0
20250307,155400,67192695,1801,1801,1801,1801,0
20250307,155300,67192695,1801,1801,1801,1801,0
20250307,155200,67192695,1801,1801,1801,1801,0
20250307,155100,67192695,1801,1801,1801,1801,0
20250307,155000,67192695,1801,1801,1801,1801,0
20250307,154900,67192695,1801,1801,1801,1801,0
20250307,154800,67192695,1801,1801,1801,1801,0
20250307,154700,67192695,1801,1801,1801,1801,0
20250307,154600,67192695,1801,1801,1801,1801,0
20250307,154500,67192695,1801,1801,1801,1801,0
20250307,154400,67192695,1801,1801,1801,1801,0
20250307,154300,67192695,1801,1801,1801,1801,0
20250307,154200,67192695,1801,1801,1801,1801,0
20250307,154100,67192695,1801,1801,1801,1801,0
20250307,154000,67192695,1801,1801,1801,1801,0
20250307,153900,67192695,1801,1801,1801,1801,0
20250307,153800,67192695,1801,1801,1801,1801,0
20250307,153700,67192695,1801,1801,1801,1801,0
20250307,153600,67192695,1801,1801,1801,1801,0
20250307,153500,67192695,1801,1801,1801,1801,1503
20250307,153400,67192695,1801,1801,1801,1801,0
20250307,153300,67192695,1801,1801,1801,1801,0
20250307,153200,67192695,1801,1801,1801,1801,0
20250307,153100,67192695,1801,1801,1801,1801,0
20250307,153000,67192695,1801,1801,1801,1801,1503
20250307,152900,64485792,1808,1808,1808,1808,0
20250307,152800,64485792,1808,1808,1808,1808,0
20250307,152700,64485792,1808,1808,1808,1808,0
20250307,152600,64485792,1808,1808,1808,1808,0
20250307,152500,64485792,1808,1808,1808,1808,0
20250307,152400,64485792,1808,1808,1808,1808,0
20250307,152300,64485792,1808,1808,1808,1808,0
20250307,152200,64485792,1808,1808,1808,1808,0
20250307,152100,64485792,1808,1808,1808,1808,0
20250307,152000,64485792,1808,1808,1808,1808,0
20250307,151900,64485792,1808,1808,1808,1808,14
20250307,151800,64460480,1808,1808,1808,1808,0
20250307,151700,64460480,1808,1808,1808,1808,0
20250307,151600,64460480,1808,1808,1808,1808,0
20250307,151500,64460480,1808,1808,1808,1808,0
20250307,151400,64460480,1808,1808,1808,1808,5
20250307,151300,64451440,1808,1808,1808,1808,5
20250307,151200,64442400,1808,1808,1808,1808,3
20250307,151100,64436976,1808,1808,1808,1808,10
20250307,151000,64418896,1809,1809,1809,1809,0
20250307,150900,64418896,1809,1809,1809,1809,1
20250307,150800,64417087,1809,1809,1809,1809,0
20250307,150700,64417087,1809,1809,1809,1809,0
20250307,150600,64417087,1809,1808,1810,1806,93
20250307,150500,64249120,1806,1806,1806,1806,105
20250307,150400,64059490,1806,1806,1806,1806,0
20250307,150300,64059490,1806,1806,1806,1806,0
20250307,150200,64059490,1806,1806,1806,1806,2
20250307,150100,64055878,1802,1806,1806,1800,3752
20250307,150000,57294516,1806,1808,1809,1806,1604
20250307,145900,54395989,1809,1809,1809,1809,1
20250307,145800,54394180,1808,1810,1810,1808,3
20250307,145700,54388753,1808,1810,1810,1808,3
20250307,145600,54383326,1808,1808,1808,1808,0
20250307,145500,54383326,1808,1808,1808,1808,0
20250307,145400,54383326,1808,1810,1810,1808,3
20250307,145300,54377899,1808,1808,1808,1808,0
20250307,145200,54377899,1808,1810,1810,1808,4
20250307,145100,54370664,1807,1807,1807,1807,0
20250307,145000,54370664,1807,1807,1807,1807,0
20250307,144900,54370664,1807,1807,1807,1807,0
20250307,144800,54370664,1807,1807,1807,1807,0
20250307,144700,54370664,1807,1808,1808,1807,2
20250307,144600,54367049,1807,1807,1807,1807,0
20250307,144500,54367049,1807,1807,1807,1807,0
20250307,144400,54367049,1807,1807,1807,1807,0
20250307,144300,54367049,1807,1807,1807,1807,0
20250307,144200,54367049,1807,1810,1810,1807,1292
20250307,144100,52031075,1810,1810,1810,1810,0
20250307,144000,52031075,1810,1813,1813,1810,100
20250307,143900,51849778,1813,1813,1813,1813,0
20250307,143800,51849778,1813,1813,1813,1813,1
20250307,143700,51847965,1818,1818,1818,1818,0
20250307,143600,51847965,1818,1818,1818,1818,2
20250307,143500,51844329,1818,1818,1818,1818,0
20250307,143400,51844329,1818,1818,1818,1818,1
20250307,143300,51842511,1809,1813,1813,1809,1000
20250307,143200,50031407,1818,1818,1818,1818,0
20250307,143100,50031407,1818,1818,1818,1818,0
20250307,143000,50031407,1818,1818,1818,1818,0
20250307,142900,50031407,1818,1818,1818,1818,1
20250307,142800,50029589,1813,1813,1813,1813,1
20250307,142700,50027776,1817,1817,1817,1817,54
20250307,142600,49929658,1817,1817,1817,1817,1
20250307,142500,49927841,1813,1813,1813,1813,0
20250307,142400,49927841,1813,1813,1813,1813,0
20250307,142300,49927841,1813,1813,1813,1813,2
20250307,142200,49924215,1813,1813,1813,1813,0
20250307,142100,49924215,1813,1813,1813,1813,0
20250307,142000,49924215,1813,1813,1813,1813,0
20250307,141900,49924215,1813,1813,1813,1813,0
20250307,141800,49924215,1813,1813,1813,1813,0
20250307,141700,49924215,1813,1813,1813,1813,0
20250307,141600,49924215,1813,1813,1813,1813,0
20250307,141500,49924215,1813,1813,1813,1813,0
20250307,141400,49924215,1813,1813,1816,1813,36
20250307,141300,49858914,1813,1813,1813,1813,0
20250307,141200,49858914,1813,1813,1813,1813,0
20250307,141100,49858914,1813,1813,1813,1813,0
20250307,141000,49858914,1813,1813,1813,1813,2
20250307,140900,49855288,1813,1813,1813,1813,0
20250307,140800,49855288,1813,1813,1813,1813,4
20250307,140700,49848036,1813,1813,1813,1813,8
20250307,140600,49833532,1810,1810,1810,1810,0
20250307,140500,49833532,1810,1811,1811,1810,5
20250307,140400,49824479,1813,1813,1813,1813,30
20250307,140300,49770089,1813,1815,1815,1813,3
20250307,140200,49764647,1816,1816,1816,1816,150
20250307,140100,49492247,1816,1816,1816,1816,0
20250307,140000,49492247,1816,1817,1817,1816,5
20250307,135900,49483163,1816,1816,1816,1816,0
20250307,135800,49483163,1816,1816,1816,1816,0
20250307,135700,49483163,1816,1816,1816,1816,0
20250307,135600,49483163,1816,1813,1816,1813,1820
20250307,135500,46180963,1811,1812,1812,1811,8
20250307,135400,46166468,1813,1813,1813,1813,930
20250307,135300,44480378,1813,1813,1813,1813,0
20250307,135200,44480378,1813,1814,1814,1813,121
20250307,135100,44260985,1813,1813,1813,1813,0
20250307,135000,44260985,1813,1813,1813,1813,0
20250307,134900,44260985,1813,1813,1813,1813,0
20250307,134800,44260985,1813,1813,1813,1813,0
20250307,134700,44260985,1813,1813,1813,1813,0
20250307,134600,44260985,1813,1813,1813,1813,0
20250307,134500,44260985,1813,1813,1813,1813,0
20250307,134400,44260985,1813,1813,1813,1813,0
20250307,134300,44260985,1813,1813,1813,1813,0
20250307,134200,44260985,1813,1813,1813,1813,0
20250307,134100,44260985,1813,1813,1813,1813,0
20250307,134000,44260985,1813,1813,1813,1813,0
20250307,133900,44260985,1813,1813,1813,1813,0
20250307,133800,44260985,1813,1813,1813,1813,0
20250307,133700,44260985,1813,1813,1813,1813,0
20250307,133600,44260985,1813,1813,1813,1813,0
20250307,133500,44260985,1813,1813,1813,1813,0
20250307,133400,44260985,1813,1813,1813,1813,0
20250307,133300,44260985,1813,1813,1813,1813,0
20250307,133200,44260985,1813,1813,1813,1813,1
20250307,133100,44259172,1814,1814,1814,1814,7
20250307,133000,44246474,1813,1813,1813,1813,0
20250307,132900,44246474,1813,1815,1815,1813,71
20250307,132800,44117680,1814,1815,1815,1814,22
20250307,132700,44077752,1815,1815,1815,1815,0
20250307,132600,44077752,1815,1815,1815,1815,39
20250307,132500,44006967,1815,1815,1815,1815,0
20250307,132400,44006967,1815,1815,1815,1815,0
20250307,132300,44006967,1815,1815,1815,1815,0
20250307,132200,44006967,1815,1815,1815,1815,0
20250307,132100,44006967,1815,1815,1815,1815,0
20250307,132000,44006967,1815,1815,1815,1815,0
20250307,131900,44006967,1815,1815,1815,1815,0
20250307,131800,44006967,1815,1815,1815,1815,0
20250307,131700,44006967,1815,1815,1815,1815,1
20250307,131600,44005152,1816,1816,1816,1816,0
20250307,131500,44005152,1816,1816,1816,1816,2
20250307,131400,44001520,1815,1815,1815,1815,0
20250307,131300,44001520,1815,1815,1815,1815,0
20250307,131200,44001520,1815,1815,1815,1815,11
20250307,131100,43981555,1816,1816,1816,1816,20
20250307,131000,43945235,1816,1816,1816,1816,0
20250307,130900,43945235,1816,1815,1816,1815,2600
20250307,130800,39223899,1812,1812,1812,1812,0
20250307,130700,39223899,1812,1814,1814,1812,6
20250307,130600,39213017,1815,1815,1815,1815,0
20250307,130500,39213017,1815,1815,1815,1815,0
20250307,130400,39213017,1815,1815,1815,1815,0
20250307,130300,39213017,1815,1815,1815,1815,0
20250307,130200,39213017,1815,1815,1815,1815,0
20250307,130100,39213017,1815,1815,1815,1815,0
20250307,130000,39213017,1815,1815,1815,1815,0
20250307,125900,39213017,1815,1815,1815,1815,0
20250307,125800,39213017,1815,1815,1815,1815,0
20250307,125700,39213017,1815,1815,1815,1815,0
20250307,125600,39213017,1815,1815,1815,1815,0
20250307,125500,39213017,1815,1815,1815,1815,0
20250307,125400,39213017,1815,1815,1815,1815,1
20250307,125300,39211202,1815,1815,1815,1815,0
20250307,125200,39211202,1815,1815,1815,1815,0
20250307,125100,39211202,1815,1815,1815,1815,0
20250307,125000,39211202,1815,1815,1815,1815,10
20250307,124900,39193052,1815,1815,1815,1815,0
20250307,124800,39193052,1815,1815,1815,1815,0
20250307,124700,39193052,1815,1815,1815,1815,0
20250307,124600,39193052,1815,1815,1815,1815,0
20250307,124500,39193052,1815,1815,1815,1815,0
20250307,124400,39193052,1815,1815,1815,1815,0
20250307,124300,39193052,1815,1810,1815,1810,2
20250307,124200,39189427,1815,1815,1815,1815,0
20250307,124100,39189427,1815,1815,1815,1815,0
20250307,124000,39189427,1815,1815,1815,1815,0
20250307,123900,39189427,1815,1815,1815,1815,0
20250307,123800,39189427,1815,1815,1815,1815,0
20250307,123700,39189427,1815,1815,1815,1815,0
20250307,123600,39189427,1815,1815,1815,1815,0
20250307,123500,39189427,1815,1815,1815,1815,0
20250307,123400,39189427,1815,1815,1815,1815,0
20250307,123300,39189427,1815,1815,1815,1815,0
20250307,123200,39189427,1815,1810,1815,1810,7
20250307,123100,39176752,1815,1814,1815,1814,5
20250307,123000,39167681,1814,1813,1814,1813,6
20250307,122900,39156802,1815,1814,1815,1814,6
20250307,122800,39145917,1815,1815,1815,1815,5
20250307,122700,39136842,1816,1816,1816,1816,0
20250307,122600,39136842,1816,1816,1816,1816,0
20250307,122500,39136842,1816,1816,1816,1816,0
20250307,122400,39136842,1816,1816,1816,1816,0
20250307,122300,39136842,1816,1816,1816,1816,0
20250307,122200,39136842,1816,1816,1816,1816,0
20250307,122100,39136842,1816,1816,1816,1816,0
20250307,122000,39136842,1816,1816,1816,1816,0
20250307,121900,39136842,1816,1816,1816,1816,0
20250307,121800,39136842,1816,1816,1816,1816,0
20250307,121700,39136842,1816,1816,1816,1816,0
20250307,121600,39136842,1816,1816,1816,1816,0
20250307,121500,39136842,1816,1816,1816,1816,0
20250307,121400,39136842,1816,1816,1816,1816,0
20250307,121300,39136842,1816,1816,1816,1816,0
20250307,121200,39136842,1816,1816,1816,1816,0
20250307,121100,39136842,1816,1816,1816,1816,0
20250307,121000,39136842,1816,1816,1816,1816,0
20250307,120900,39136842,1816,1816,1816,1816,0
20250307,120800,39136842,1816,1816,1816,1816,0
20250307,120700,39136842,1816,1816,1816,1816,0
20250307,120600,39136842,1816,1816,1816,1816,0
20250307,120500,39136842,1816,1816,1816,1816,1
20250307,120400,39135026,1819,1819,1819,1819,0
20250307,120300,39135026,1819,1819,1819,1819,0
20250307,120200,39135026,1819,1819,1819,1819,0
20250307,120100,39135026,1819,1819,1819,1819,0
20250307,120000,39135026,1819,1816,1819,1816,7
20250307,115900,39122311,1817,1817,1817,1817,0
20250307,115800,39122311,1817,1817,1817,1817,0
20250307,115700,39122311,1817,1817,1817,1817,320
20250307,115600,38540871,1817,1817,1817,1817,0
20250307,115500,38540871,1817,1817,1817,1817,0
20250307,115400,38540871,1817,1817,1817,1817,0
20250307,115300,38540871,1817,1817,1817,1817,0
20250307,115200,38540871,1817,1817,1817,1817,0
20250307,115100,38540871,1817,1817,1817,1817,0
20250307,115000,38540871,1817,1817,1817,1817,1
20250307,114900,38539054,1817,1817,1817,1817,2
20250307,114800,38535420,1817,1817,1817,1817,1
20250307,114700,38533603,1818,1818,1818,1818,0
20250307,114600,38533603,1818,1818,1818,1818,0
20250307,114500,38533603,1818,1818,1818,1818,0
20250307,114400,38533603,1818,1818,1818,1818,0
20250307,114300,38533603,1818,1818,1818,1818,0
20250307,114200,38533603,1818,1810,1818,1810,5
20250307,114100,38524545,1818,1818,1818,1818,1
20250307,114000,38522727,1811,1811,1811,1811,192
20250307,113900,38175015,1811,1811,1811,1811,0
20250307,113800,38175015,1811,1811,1811,1811,0
20250307,113700,38175015,1811,1811,1811,1811,204
20250307,113600,37805571,1811,1811,1811,1811,1
20250307,113500,37803760,1811,1811,1811,1811,3
20250307,113400,37798327,1819,1819,1819,1819,0
20250307,113300,37798327,1819,1819,1819,1819,0
20250307,113200,37798327,1819,1819,1819,1819,0
20250307,113100,37798327,1819,1819,1819,1819,0
20250307,113000,37798327,1819,1819,1819,1819,0
20250307,112900,37798327,1819,1819,1819,1819,0
20250307,112800,37798327,1819,1819,1819,1819,0
20250307,112700,37798327,1819,1818,1819,1818,2
20250307,112600,37794690,1820,1820,1820,1820,0
20250307,112500,37794690,1820,1820,1820,1820,1
20250307,112400,37792870,1819,1809,1819,1807,143
20250307,112300,37534041,1809,1819,1819,1809,85
20250307,112200,37380188,1810,1814,1814,1807,448
20250307,112100,36569910,1823,1823,1823,1823,0
20250307,112000,36569910,1823,1823,1823,1823,10
20250307,111900,36551680,1824,1824,1824,1824,0
20250307,111800,36551680,1824,1824,1824,1824,0
20250307,111700,36551680,1824,1824,1824,1824,0
20250307,111600,36551680,1824,1824,1824,1824,0
20250307,111500,36551680,1824,1823,1824,1823,2
20250307,111400,36548033,1824,1824,1824,1824,0
20250307,111300,36548033,1824,1824,1824,1824,0
20250307,111200,36548033,1824,1824,1824,1824,0
20250307,111100,36548033,1824,1824,1824,1824,0
20250307,111000,36548033,1824,1824,1824,1824,0
20250307,110900,36548033,1824,1824,1824,1824,0
20250307,110800,36548033,1824,1824,1824,1824,0
20250307,110700,36548033,1824,1824,1824,1824,0
20250307,110600,36548033,1824,1824,1824,1824,0
20250307,110500,36548033,1824,1824,1824,1824,0
20250307,110400,36548033,1824,1823,1824,1823,2
20250307,110300,36544386,1822,1822,1822,1822,0
20250307,110200,36544386,1822,1822,1822,1822,0
20250307,110100,36544386,1822,1822,1822,1822,0
20250307,110000,36544386,1822,1822,1822,1822,12
20250307,105900,36522522,1822,1822,1822,1822,0
20250307,105800,36522522,1822,1820,1822,1820,400
20250307,105700,35793892,1812,1812,1812,1812,13
20250307,105600,35770336,1811,1811,1811,1811,0
20250307,105500,35770336,1811,1811,1811,1811,0
20250307,105400,35770336,1811,1811,1811,1811,0
20250307,105300,35770336,1811,1811,1811,1811,0
20250307,105200,35770336,1811,1811,1811,1811,0
20250307,105100,35770336,1811,1812,1812,1811,111
20250307,105000,35569205,1812,1812,1812,1812,116
20250307,104900,35359013,1812,1812,1812,1812,0
20250307,104800,35359013,1812,1812,1812,1812,0
20250307,104700,35359013,1812,1813,1813,1812,8
20250307,104600,35344515,1812,1812,1812,1812,0
20250307,104500,35344515,1812,1812,1812,1812,0
20250307,104400,35344515,1812,1813,1813,1812,6
20250307,104300,35333640,1812,1812,1812,1812,0
20250307,104200,35333640,1812,1812,1812,1812,0
20250307,104100,35333640,1812,1812,1812,1812,0
20250307,104000,35333640,1812,1812,1812,1812,0
20250307,103900,35333640,1812,1812,1812,1812,0
20250307,103800,35333640,1812,1812,1812,1812,0
20250307,103700,35333640,1812,1812,1812,1812,0
20250307,103600,35333640,1812,1812,1812,1812,0
20250307,103500,35333640,1812,1812,1812,1812,0
20250307,103400,35333640,1812,1812,1812,1812,0
20250307,103300,35333640,1812,1812,1812,1812,0
20250307,103200,35333640,1812,1812,1812,1812,0
20250307,103100,35333640,1812,1812,1812,1812,0
20250307,103000,35333640,1812,1812,1812,1812,6
20250307,102900,35322768,1811,1811,1811,1811,0
20250307,102800,35322768,1811,1811,1811,1811,0
20250307,102700,35322768,1811,1811,1811,1811,0
20250307,102600,35322768,1811,1812,1812,1811,11
20250307,102500,35302837,1812,1814,1814,1812,143
20250307,102400,35043457,1813,1813,1813,1813,0
20250307,102300,35043457,1813,1813,1813,1813,0
20250307,102200,35043457,1813,1813,1813,1813,0
20250307,102100,35043457,1813,1815,1815,1813,10
20250307,102000,35025311,1813,1813,1813,1813,0
20250307,101900,35025311,1813,1813,1813,1813,0
20250307,101800,35025311,1813,1813,1813,1813,0
20250307,101700,35025311,1813,1820,1820,1813,11
20250307,101600,35005298,1820,1820,1820,1820,0
20250307,101500,35005298,1820,1820,1820,1820,5
20250307,101400,34996198,1813,1813,1813,1813,0
20250307,101300,34996198,1813,1813,1813,1813,11
20250307,101200,34976255,1813,1813,1813,1813,1
20250307,101100,34974442,1813,1813,1813,1813,0
20250307,101000,34974442,1813,1813,1814,1812,111
20250307,100900,34773208,1821,1821,1821,1821,0
20250307,100800,34773208,1821,1821,1821,1821,20
20250307,100700,34736788,1812,1812,1812,1812,0
20250307,100600,34736788,1812,1812,1812,1812,0
20250307,100500,34736788,1812,1812,1812,1812,0
20250307,100400,34736788,1812,1812,1812,1812,1
20250307,100300,34734976,1811,1812,1812,1811,37
20250307,100200,34667933,1811,1811,1811,1811,0
20250307,100100,34667933,1811,1811,1811,1811,0
20250307,100000,34667933,1811,1811,1811,1811,201
20250307,095900,34303922,1811,1811,1811,1811,500
20250307,095800,33398422,1811,1822,1822,1808,318
20250307,095700,32819104,1822,1822,1822,1822,6000
20250307,095600,21887104,1822,1822,1822,1822,2
20250307,095500,21883460,1822,1823,1823,1822,1841
20250307,095400,18529148,1824,1824,1824,1824,0
20250307,095300,18529148,1824,1824,1824,1824,0
20250307,095200,18529148,1824,1824,1824,1824,0
20250307,095100,18529148,1824,1823,1824,1823,39
20250307,095000,18458040,1823,1823,1823,1823,0
20250307,094900,18458040,1823,1823,1823,1823,11
20250307,094800,18437987,1823,1822,1823,1822,2789
20250307,094700,13356428,1822,1822,1822,1822,0
20250307,094600,13356428,1822,1822,1822,1822,0
20250307,094500,13356428,1822,1822,1822,1822,0
20250307,094400,13356428,1822,1822,1822,1822,0
20250307,094300,13356428,1822,1815,1822,1815,1002
20250307,094200,11537784,1823,1811,1823,1811,235
20250307,094100,11111815,1811,1811,1811,1811,107
20250307,094000,10918038,1811,1811,1811,1811,180
20250307,093900,10592058,1811,1810,1811,1810,14
20250307,093800,10566716,1811,1811,1811,1811,0
20250307,093700,10566716,1811,1810,1811,1801,1914
20250307,093600,7111861,1811,1823,1823,1811,76
20250307,093500,6974201,1822,1822,1822,1822,0
20250307,093400,6974201,1822,1822,1822,1822,0
20250307,093300,6974201,1822,1821,1822,1821,501
20250307,093200,6061380,1821,1821,1822,1821,13
20250307,093100,6037706,1822,1820,1822,1820,3
20250307,093000,6032243,1822,1822,1822,1822,0
20250307,092900,6032243,1822,1822,1822,1822,0
20250307,092800,6032243,1822,1822,1822,1822,0
20250307,092700,6032243,1822,1822,1822,1822,0
20250307,092600,6032243,1822,1822,1822,1822,0
20250307,092500,6032243,1822,1822,1822,1822,0
20250307,092400,6032243,1822,1822,1822,1822,0
20250307,092300,6032243,1822,1822,1822,1822,0
20250307,092200,6032243,1822,1822,1822,1822,0
20250307,092100,6032243,1822,1822,1822,1822,0
20250307,092000,6032243,1822,1822,1822,1822,0
20250307,091900,6032243,1822,1810,1822,1810,3
20250307,091800,6026801,1822,1822,1822,1822,0
20250307,091700,6026801,1822,1822,1822,1822,2
20250307,091600,6023157,1822,1822,1822,1822,0
20250307,091500,6023157,1822,1822,1822,1822,0
20250307,091400,6023157,1822,1822,1822,1822,0
20250307,091300,6023157,1822,1822,1822,1822,0
20250307,091200,6023157,1822,1822,1822,1822,0
20250307,091100,6023157,1822,1822,1822,1822,0
20250307,091000,6023157,1822,1822,1822,1822,0
20250307,090900,6023157,1822,1822,1822,1822,0
20250307,090800,6023157,1822,1822,1822,1822,0
20250307,090700,6023157,1822,1822,1822,1822,2
20250307,090600,6019513,1822,1822,1823,1822,40
20250307,090500,5946630,1823,1806,1823,1806,1262
20250307,090400,3665717,1807,1809,1809,1806,1791
20250307,090300,428978,1808,1812,1812,1807,181
20250307,090200,101686,1812,1813,1813,1812,10
20250307,090100,83559,1814,1816,1816,1814,21
20250307,090000,45444,1817,1818,1818,1817,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190500 67192695 1801 1801 1801 1801 1503
3 20250307 190400 67192695 1801 1801 1801 1801 0
4 20250307 190300 67192695 1801 1801 1801 1801 0
5 20250307 190200 67192695 1801 1801 1801 1801 0
6 20250307 190100 67192695 1801 1801 1801 1801 0
7 20250307 190000 67192695 1801 1801 1801 1801 0
8 20250307 185900 67192695 1801 1801 1801 1801 0
9 20250307 185800 67192695 1801 1801 1801 1801 0
10 20250307 185700 67192695 1801 1801 1801 1801 0
11 20250307 185600 67192695 1801 1801 1801 1801 0
12 20250307 185500 67192695 1801 1801 1801 1801 0
13 20250307 185400 67192695 1801 1801 1801 1801 0
14 20250307 185300 67192695 1801 1801 1801 1801 0
15 20250307 185200 67192695 1801 1801 1801 1801 0
16 20250307 185100 67192695 1801 1801 1801 1801 0
17 20250307 185000 67192695 1801 1801 1801 1801 0
18 20250307 184900 67192695 1801 1801 1801 1801 0
19 20250307 184800 67192695 1801 1801 1801 1801 0
20 20250307 184700 67192695 1801 1801 1801 1801 0
21 20250307 184600 67192695 1801 1801 1801 1801 0
22 20250307 184500 67192695 1801 1801 1801 1801 0
23 20250307 184400 67192695 1801 1801 1801 1801 0
24 20250307 184300 67192695 1801 1801 1801 1801 0
25 20250307 184200 67192695 1801 1801 1801 1801 0
26 20250307 184100 67192695 1801 1801 1801 1801 0
27 20250307 184000 67192695 1801 1801 1801 1801 0
28 20250307 183900 67192695 1801 1801 1801 1801 0
29 20250307 183800 67192695 1801 1801 1801 1801 0
30 20250307 183700 67192695 1801 1801 1801 1801 0
31 20250307 183600 67192695 1801 1801 1801 1801 0
32 20250307 183500 67192695 1801 1801 1801 1801 1503
33 20250307 183400 67192695 1801 1801 1801 1801 0
34 20250307 183300 67192695 1801 1801 1801 1801 0
35 20250307 183200 67192695 1801 1801 1801 1801 0
36 20250307 183100 67192695 1801 1801 1801 1801 0
37 20250307 183000 67192695 1801 1801 1801 1801 0
38 20250307 182900 67192695 1801 1801 1801 1801 0
39 20250307 182800 67192695 1801 1801 1801 1801 0
40 20250307 182700 67192695 1801 1801 1801 1801 0
41 20250307 182600 67192695 1801 1801 1801 1801 0
42 20250307 182500 67192695 1801 1801 1801 1801 0
43 20250307 182400 67192695 1801 1801 1801 1801 0
44 20250307 182300 67192695 1801 1801 1801 1801 0
45 20250307 182200 67192695 1801 1801 1801 1801 0
46 20250307 182100 67192695 1801 1801 1801 1801 0
47 20250307 182000 67192695 1801 1801 1801 1801 0
48 20250307 181900 67192695 1801 1801 1801 1801 0
49 20250307 181800 67192695 1801 1801 1801 1801 0
50 20250307 181700 67192695 1801 1801 1801 1801 0
51 20250307 181600 67192695 1801 1801 1801 1801 0
52 20250307 181500 67192695 1801 1801 1801 1801 0
53 20250307 181400 67192695 1801 1801 1801 1801 0
54 20250307 181300 67192695 1801 1801 1801 1801 0
55 20250307 181200 67192695 1801 1801 1801 1801 0
56 20250307 181100 67192695 1801 1801 1801 1801 0
57 20250307 181000 67192695 1801 1801 1801 1801 0
58 20250307 180900 67192695 1801 1801 1801 1801 0
59 20250307 180800 67192695 1801 1801 1801 1801 0
60 20250307 180700 67192695 1801 1801 1801 1801 0
61 20250307 180600 67192695 1801 1801 1801 1801 0
62 20250307 180500 67192695 1801 1801 1801 1801 1503
63 20250307 180400 67192695 1801 1801 1801 1801 0
64 20250307 180300 67192695 1801 1801 1801 1801 0
65 20250307 180200 67192695 1801 1801 1801 1801 0
66 20250307 180100 67192695 1801 1801 1801 1801 0
67 20250307 180000 67192695 1801 1801 1801 1801 0
68 20250307 175900 67192695 1801 1801 1801 1801 0
69 20250307 175800 67192695 1801 1801 1801 1801 0
70 20250307 175700 67192695 1801 1801 1801 1801 0
71 20250307 175600 67192695 1801 1801 1801 1801 0
72 20250307 175500 67192695 1801 1801 1801 1801 0
73 20250307 175400 67192695 1801 1801 1801 1801 0
74 20250307 175300 67192695 1801 1801 1801 1801 0
75 20250307 175200 67192695 1801 1801 1801 1801 0
76 20250307 175100 67192695 1801 1801 1801 1801 0
77 20250307 175000 67192695 1801 1801 1801 1801 0
78 20250307 174900 67192695 1801 1801 1801 1801 0
79 20250307 174800 67192695 1801 1801 1801 1801 0
80 20250307 174700 67192695 1801 1801 1801 1801 0
81 20250307 174600 67192695 1801 1801 1801 1801 0
82 20250307 174500 67192695 1801 1801 1801 1801 0
83 20250307 174400 67192695 1801 1801 1801 1801 0
84 20250307 174300 67192695 1801 1801 1801 1801 0
85 20250307 174200 67192695 1801 1801 1801 1801 0
86 20250307 174100 67192695 1801 1801 1801 1801 0
87 20250307 174000 67192695 1801 1801 1801 1801 0
88 20250307 173900 67192695 1801 1801 1801 1801 0
89 20250307 173800 67192695 1801 1801 1801 1801 0
90 20250307 173700 67192695 1801 1801 1801 1801 0
91 20250307 173600 67192695 1801 1801 1801 1801 0
92 20250307 173500 67192695 1801 1801 1801 1801 1503
93 20250307 173400 67192695 1801 1801 1801 1801 0
94 20250307 173300 67192695 1801 1801 1801 1801 0
95 20250307 173200 67192695 1801 1801 1801 1801 0
96 20250307 173100 67192695 1801 1801 1801 1801 0
97 20250307 173000 67192695 1801 1801 1801 1801 0
98 20250307 172900 67192695 1801 1801 1801 1801 0
99 20250307 172800 67192695 1801 1801 1801 1801 0
100 20250307 172700 67192695 1801 1801 1801 1801 0
101 20250307 172600 67192695 1801 1801 1801 1801 0
102 20250307 172500 67192695 1801 1801 1801 1801 0
103 20250307 172400 67192695 1801 1801 1801 1801 0
104 20250307 172300 67192695 1801 1801 1801 1801 0
105 20250307 172200 67192695 1801 1801 1801 1801 0
106 20250307 172100 67192695 1801 1801 1801 1801 0
107 20250307 172000 67192695 1801 1801 1801 1801 0
108 20250307 171900 67192695 1801 1801 1801 1801 0
109 20250307 171800 67192695 1801 1801 1801 1801 0
110 20250307 171700 67192695 1801 1801 1801 1801 0
111 20250307 171600 67192695 1801 1801 1801 1801 0
112 20250307 171500 67192695 1801 1801 1801 1801 0
113 20250307 171400 67192695 1801 1801 1801 1801 0
114 20250307 171300 67192695 1801 1801 1801 1801 0
115 20250307 171200 67192695 1801 1801 1801 1801 0
116 20250307 171100 67192695 1801 1801 1801 1801 0
117 20250307 171000 67192695 1801 1801 1801 1801 0
118 20250307 170900 67192695 1801 1801 1801 1801 0
119 20250307 170800 67192695 1801 1801 1801 1801 0
120 20250307 170700 67192695 1801 1801 1801 1801 0
121 20250307 170600 67192695 1801 1801 1801 1801 0
122 20250307 170500 67192695 1801 1801 1801 1801 1503
123 20250307 170400 67192695 1801 1801 1801 1801 0
124 20250307 170300 67192695 1801 1801 1801 1801 0
125 20250307 170200 67192695 1801 1801 1801 1801 0
126 20250307 170100 67192695 1801 1801 1801 1801 0
127 20250307 170000 67192695 1801 1801 1801 1801 0
128 20250307 165900 67192695 1801 1801 1801 1801 0
129 20250307 165800 67192695 1801 1801 1801 1801 0
130 20250307 165700 67192695 1801 1801 1801 1801 0
131 20250307 165600 67192695 1801 1801 1801 1801 0
132 20250307 165500 67192695 1801 1801 1801 1801 0
133 20250307 165400 67192695 1801 1801 1801 1801 0
134 20250307 165300 67192695 1801 1801 1801 1801 0
135 20250307 165200 67192695 1801 1801 1801 1801 0
136 20250307 165100 67192695 1801 1801 1801 1801 0
137 20250307 165000 67192695 1801 1801 1801 1801 0
138 20250307 164900 67192695 1801 1801 1801 1801 0
139 20250307 164800 67192695 1801 1801 1801 1801 0
140 20250307 164700 67192695 1801 1801 1801 1801 0
141 20250307 164600 67192695 1801 1801 1801 1801 0
142 20250307 164500 67192695 1801 1801 1801 1801 0
143 20250307 164400 67192695 1801 1801 1801 1801 0
144 20250307 164300 67192695 1801 1801 1801 1801 0
145 20250307 164200 67192695 1801 1801 1801 1801 0
146 20250307 164100 67192695 1801 1801 1801 1801 0
147 20250307 164000 67192695 1801 1801 1801 1801 0
148 20250307 163900 67192695 1801 1801 1801 1801 0
149 20250307 163800 67192695 1801 1801 1801 1801 0
150 20250307 163700 67192695 1801 1801 1801 1801 0
151 20250307 163600 67192695 1801 1801 1801 1801 0
152 20250307 163500 67192695 1801 1801 1801 1801 1503
153 20250307 163400 67192695 1801 1801 1801 1801 0
154 20250307 163300 67192695 1801 1801 1801 1801 0
155 20250307 163200 67192695 1801 1801 1801 1801 0
156 20250307 163100 67192695 1801 1801 1801 1801 0
157 20250307 163000 67192695 1801 1801 1801 1801 0
158 20250307 162900 67192695 1801 1801 1801 1801 0
159 20250307 162800 67192695 1801 1801 1801 1801 0
160 20250307 162700 67192695 1801 1801 1801 1801 0
161 20250307 162600 67192695 1801 1801 1801 1801 0
162 20250307 162500 67192695 1801 1801 1801 1801 0
163 20250307 162400 67192695 1801 1801 1801 1801 0
164 20250307 162300 67192695 1801 1801 1801 1801 0
165 20250307 162200 67192695 1801 1801 1801 1801 0
166 20250307 162100 67192695 1801 1801 1801 1801 0
167 20250307 162000 67192695 1801 1801 1801 1801 0
168 20250307 161900 67192695 1801 1801 1801 1801 0
169 20250307 161800 67192695 1801 1801 1801 1801 0
170 20250307 161700 67192695 1801 1801 1801 1801 0
171 20250307 161600 67192695 1801 1801 1801 1801 0
172 20250307 161500 67192695 1801 1801 1801 1801 0
173 20250307 161400 67192695 1801 1801 1801 1801 0
174 20250307 161300 67192695 1801 1801 1801 1801 0
175 20250307 161200 67192695 1801 1801 1801 1801 0
176 20250307 161100 67192695 1801 1801 1801 1801 0
177 20250307 161000 67192695 1801 1801 1801 1801 0
178 20250307 160900 67192695 1801 1801 1801 1801 0
179 20250307 160800 67192695 1801 1801 1801 1801 0
180 20250307 160700 67192695 1801 1801 1801 1801 0
181 20250307 160600 67192695 1801 1801 1801 1801 0
182 20250307 160500 67192695 1801 1801 1801 1801 1503
183 20250307 160400 67192695 1801 1801 1801 1801 0
184 20250307 160300 67192695 1801 1801 1801 1801 0
185 20250307 160200 67192695 1801 1801 1801 1801 0
186 20250307 160100 67192695 1801 1801 1801 1801 0
187 20250307 160000 67192695 1801 1801 1801 1801 0
188 20250307 155900 67192695 1801 1801 1801 1801 0
189 20250307 155800 67192695 1801 1801 1801 1801 0
190 20250307 155700 67192695 1801 1801 1801 1801 0
191 20250307 155600 67192695 1801 1801 1801 1801 0
192 20250307 155500 67192695 1801 1801 1801 1801 0
193 20250307 155400 67192695 1801 1801 1801 1801 0
194 20250307 155300 67192695 1801 1801 1801 1801 0
195 20250307 155200 67192695 1801 1801 1801 1801 0
196 20250307 155100 67192695 1801 1801 1801 1801 0
197 20250307 155000 67192695 1801 1801 1801 1801 0
198 20250307 154900 67192695 1801 1801 1801 1801 0
199 20250307 154800 67192695 1801 1801 1801 1801 0
200 20250307 154700 67192695 1801 1801 1801 1801 0
201 20250307 154600 67192695 1801 1801 1801 1801 0
202 20250307 154500 67192695 1801 1801 1801 1801 0
203 20250307 154400 67192695 1801 1801 1801 1801 0
204 20250307 154300 67192695 1801 1801 1801 1801 0
205 20250307 154200 67192695 1801 1801 1801 1801 0
206 20250307 154100 67192695 1801 1801 1801 1801 0
207 20250307 154000 67192695 1801 1801 1801 1801 0
208 20250307 153900 67192695 1801 1801 1801 1801 0
209 20250307 153800 67192695 1801 1801 1801 1801 0
210 20250307 153700 67192695 1801 1801 1801 1801 0
211 20250307 153600 67192695 1801 1801 1801 1801 0
212 20250307 153500 67192695 1801 1801 1801 1801 1503
213 20250307 153400 67192695 1801 1801 1801 1801 0
214 20250307 153300 67192695 1801 1801 1801 1801 0
215 20250307 153200 67192695 1801 1801 1801 1801 0
216 20250307 153100 67192695 1801 1801 1801 1801 0
217 20250307 153000 67192695 1801 1801 1801 1801 1503
218 20250307 152900 64485792 1808 1808 1808 1808 0
219 20250307 152800 64485792 1808 1808 1808 1808 0
220 20250307 152700 64485792 1808 1808 1808 1808 0
221 20250307 152600 64485792 1808 1808 1808 1808 0
222 20250307 152500 64485792 1808 1808 1808 1808 0
223 20250307 152400 64485792 1808 1808 1808 1808 0
224 20250307 152300 64485792 1808 1808 1808 1808 0
225 20250307 152200 64485792 1808 1808 1808 1808 0
226 20250307 152100 64485792 1808 1808 1808 1808 0
227 20250307 152000 64485792 1808 1808 1808 1808 0
228 20250307 151900 64485792 1808 1808 1808 1808 14
229 20250307 151800 64460480 1808 1808 1808 1808 0
230 20250307 151700 64460480 1808 1808 1808 1808 0
231 20250307 151600 64460480 1808 1808 1808 1808 0
232 20250307 151500 64460480 1808 1808 1808 1808 0
233 20250307 151400 64460480 1808 1808 1808 1808 5
234 20250307 151300 64451440 1808 1808 1808 1808 5
235 20250307 151200 64442400 1808 1808 1808 1808 3
236 20250307 151100 64436976 1808 1808 1808 1808 10
237 20250307 151000 64418896 1809 1809 1809 1809 0
238 20250307 150900 64418896 1809 1809 1809 1809 1
239 20250307 150800 64417087 1809 1809 1809 1809 0
240 20250307 150700 64417087 1809 1809 1809 1809 0
241 20250307 150600 64417087 1809 1808 1810 1806 93
242 20250307 150500 64249120 1806 1806 1806 1806 105
243 20250307 150400 64059490 1806 1806 1806 1806 0
244 20250307 150300 64059490 1806 1806 1806 1806 0
245 20250307 150200 64059490 1806 1806 1806 1806 2
246 20250307 150100 64055878 1802 1806 1806 1800 3752
247 20250307 150000 57294516 1806 1808 1809 1806 1604
248 20250307 145900 54395989 1809 1809 1809 1809 1
249 20250307 145800 54394180 1808 1810 1810 1808 3
250 20250307 145700 54388753 1808 1810 1810 1808 3
251 20250307 145600 54383326 1808 1808 1808 1808 0
252 20250307 145500 54383326 1808 1808 1808 1808 0
253 20250307 145400 54383326 1808 1810 1810 1808 3
254 20250307 145300 54377899 1808 1808 1808 1808 0
255 20250307 145200 54377899 1808 1810 1810 1808 4
256 20250307 145100 54370664 1807 1807 1807 1807 0
257 20250307 145000 54370664 1807 1807 1807 1807 0
258 20250307 144900 54370664 1807 1807 1807 1807 0
259 20250307 144800 54370664 1807 1807 1807 1807 0
260 20250307 144700 54370664 1807 1808 1808 1807 2
261 20250307 144600 54367049 1807 1807 1807 1807 0
262 20250307 144500 54367049 1807 1807 1807 1807 0
263 20250307 144400 54367049 1807 1807 1807 1807 0
264 20250307 144300 54367049 1807 1807 1807 1807 0
265 20250307 144200 54367049 1807 1810 1810 1807 1292
266 20250307 144100 52031075 1810 1810 1810 1810 0
267 20250307 144000 52031075 1810 1813 1813 1810 100
268 20250307 143900 51849778 1813 1813 1813 1813 0
269 20250307 143800 51849778 1813 1813 1813 1813 1
270 20250307 143700 51847965 1818 1818 1818 1818 0
271 20250307 143600 51847965 1818 1818 1818 1818 2
272 20250307 143500 51844329 1818 1818 1818 1818 0
273 20250307 143400 51844329 1818 1818 1818 1818 1
274 20250307 143300 51842511 1809 1813 1813 1809 1000
275 20250307 143200 50031407 1818 1818 1818 1818 0
276 20250307 143100 50031407 1818 1818 1818 1818 0
277 20250307 143000 50031407 1818 1818 1818 1818 0
278 20250307 142900 50031407 1818 1818 1818 1818 1
279 20250307 142800 50029589 1813 1813 1813 1813 1
280 20250307 142700 50027776 1817 1817 1817 1817 54
281 20250307 142600 49929658 1817 1817 1817 1817 1
282 20250307 142500 49927841 1813 1813 1813 1813 0
283 20250307 142400 49927841 1813 1813 1813 1813 0
284 20250307 142300 49927841 1813 1813 1813 1813 2
285 20250307 142200 49924215 1813 1813 1813 1813 0
286 20250307 142100 49924215 1813 1813 1813 1813 0
287 20250307 142000 49924215 1813 1813 1813 1813 0
288 20250307 141900 49924215 1813 1813 1813 1813 0
289 20250307 141800 49924215 1813 1813 1813 1813 0
290 20250307 141700 49924215 1813 1813 1813 1813 0
291 20250307 141600 49924215 1813 1813 1813 1813 0
292 20250307 141500 49924215 1813 1813 1813 1813 0
293 20250307 141400 49924215 1813 1813 1816 1813 36
294 20250307 141300 49858914 1813 1813 1813 1813 0
295 20250307 141200 49858914 1813 1813 1813 1813 0
296 20250307 141100 49858914 1813 1813 1813 1813 0
297 20250307 141000 49858914 1813 1813 1813 1813 2
298 20250307 140900 49855288 1813 1813 1813 1813 0
299 20250307 140800 49855288 1813 1813 1813 1813 4
300 20250307 140700 49848036 1813 1813 1813 1813 8
301 20250307 140600 49833532 1810 1810 1810 1810 0
302 20250307 140500 49833532 1810 1811 1811 1810 5
303 20250307 140400 49824479 1813 1813 1813 1813 30
304 20250307 140300 49770089 1813 1815 1815 1813 3
305 20250307 140200 49764647 1816 1816 1816 1816 150
306 20250307 140100 49492247 1816 1816 1816 1816 0
307 20250307 140000 49492247 1816 1817 1817 1816 5
308 20250307 135900 49483163 1816 1816 1816 1816 0
309 20250307 135800 49483163 1816 1816 1816 1816 0
310 20250307 135700 49483163 1816 1816 1816 1816 0
311 20250307 135600 49483163 1816 1813 1816 1813 1820
312 20250307 135500 46180963 1811 1812 1812 1811 8
313 20250307 135400 46166468 1813 1813 1813 1813 930
314 20250307 135300 44480378 1813 1813 1813 1813 0
315 20250307 135200 44480378 1813 1814 1814 1813 121
316 20250307 135100 44260985 1813 1813 1813 1813 0
317 20250307 135000 44260985 1813 1813 1813 1813 0
318 20250307 134900 44260985 1813 1813 1813 1813 0
319 20250307 134800 44260985 1813 1813 1813 1813 0
320 20250307 134700 44260985 1813 1813 1813 1813 0
321 20250307 134600 44260985 1813 1813 1813 1813 0
322 20250307 134500 44260985 1813 1813 1813 1813 0
323 20250307 134400 44260985 1813 1813 1813 1813 0
324 20250307 134300 44260985 1813 1813 1813 1813 0
325 20250307 134200 44260985 1813 1813 1813 1813 0
326 20250307 134100 44260985 1813 1813 1813 1813 0
327 20250307 134000 44260985 1813 1813 1813 1813 0
328 20250307 133900 44260985 1813 1813 1813 1813 0
329 20250307 133800 44260985 1813 1813 1813 1813 0
330 20250307 133700 44260985 1813 1813 1813 1813 0
331 20250307 133600 44260985 1813 1813 1813 1813 0
332 20250307 133500 44260985 1813 1813 1813 1813 0
333 20250307 133400 44260985 1813 1813 1813 1813 0
334 20250307 133300 44260985 1813 1813 1813 1813 0
335 20250307 133200 44260985 1813 1813 1813 1813 1
336 20250307 133100 44259172 1814 1814 1814 1814 7
337 20250307 133000 44246474 1813 1813 1813 1813 0
338 20250307 132900 44246474 1813 1815 1815 1813 71
339 20250307 132800 44117680 1814 1815 1815 1814 22
340 20250307 132700 44077752 1815 1815 1815 1815 0
341 20250307 132600 44077752 1815 1815 1815 1815 39
342 20250307 132500 44006967 1815 1815 1815 1815 0
343 20250307 132400 44006967 1815 1815 1815 1815 0
344 20250307 132300 44006967 1815 1815 1815 1815 0
345 20250307 132200 44006967 1815 1815 1815 1815 0
346 20250307 132100 44006967 1815 1815 1815 1815 0
347 20250307 132000 44006967 1815 1815 1815 1815 0
348 20250307 131900 44006967 1815 1815 1815 1815 0
349 20250307 131800 44006967 1815 1815 1815 1815 0
350 20250307 131700 44006967 1815 1815 1815 1815 1
351 20250307 131600 44005152 1816 1816 1816 1816 0
352 20250307 131500 44005152 1816 1816 1816 1816 2
353 20250307 131400 44001520 1815 1815 1815 1815 0
354 20250307 131300 44001520 1815 1815 1815 1815 0
355 20250307 131200 44001520 1815 1815 1815 1815 11
356 20250307 131100 43981555 1816 1816 1816 1816 20
357 20250307 131000 43945235 1816 1816 1816 1816 0
358 20250307 130900 43945235 1816 1815 1816 1815 2600
359 20250307 130800 39223899 1812 1812 1812 1812 0
360 20250307 130700 39223899 1812 1814 1814 1812 6
361 20250307 130600 39213017 1815 1815 1815 1815 0
362 20250307 130500 39213017 1815 1815 1815 1815 0
363 20250307 130400 39213017 1815 1815 1815 1815 0
364 20250307 130300 39213017 1815 1815 1815 1815 0
365 20250307 130200 39213017 1815 1815 1815 1815 0
366 20250307 130100 39213017 1815 1815 1815 1815 0
367 20250307 130000 39213017 1815 1815 1815 1815 0
368 20250307 125900 39213017 1815 1815 1815 1815 0
369 20250307 125800 39213017 1815 1815 1815 1815 0
370 20250307 125700 39213017 1815 1815 1815 1815 0
371 20250307 125600 39213017 1815 1815 1815 1815 0
372 20250307 125500 39213017 1815 1815 1815 1815 0
373 20250307 125400 39213017 1815 1815 1815 1815 1
374 20250307 125300 39211202 1815 1815 1815 1815 0
375 20250307 125200 39211202 1815 1815 1815 1815 0
376 20250307 125100 39211202 1815 1815 1815 1815 0
377 20250307 125000 39211202 1815 1815 1815 1815 10
378 20250307 124900 39193052 1815 1815 1815 1815 0
379 20250307 124800 39193052 1815 1815 1815 1815 0
380 20250307 124700 39193052 1815 1815 1815 1815 0
381 20250307 124600 39193052 1815 1815 1815 1815 0
382 20250307 124500 39193052 1815 1815 1815 1815 0
383 20250307 124400 39193052 1815 1815 1815 1815 0
384 20250307 124300 39193052 1815 1810 1815 1810 2
385 20250307 124200 39189427 1815 1815 1815 1815 0
386 20250307 124100 39189427 1815 1815 1815 1815 0
387 20250307 124000 39189427 1815 1815 1815 1815 0
388 20250307 123900 39189427 1815 1815 1815 1815 0
389 20250307 123800 39189427 1815 1815 1815 1815 0
390 20250307 123700 39189427 1815 1815 1815 1815 0
391 20250307 123600 39189427 1815 1815 1815 1815 0
392 20250307 123500 39189427 1815 1815 1815 1815 0
393 20250307 123400 39189427 1815 1815 1815 1815 0
394 20250307 123300 39189427 1815 1815 1815 1815 0
395 20250307 123200 39189427 1815 1810 1815 1810 7
396 20250307 123100 39176752 1815 1814 1815 1814 5
397 20250307 123000 39167681 1814 1813 1814 1813 6
398 20250307 122900 39156802 1815 1814 1815 1814 6
399 20250307 122800 39145917 1815 1815 1815 1815 5
400 20250307 122700 39136842 1816 1816 1816 1816 0
401 20250307 122600 39136842 1816 1816 1816 1816 0
402 20250307 122500 39136842 1816 1816 1816 1816 0
403 20250307 122400 39136842 1816 1816 1816 1816 0
404 20250307 122300 39136842 1816 1816 1816 1816 0
405 20250307 122200 39136842 1816 1816 1816 1816 0
406 20250307 122100 39136842 1816 1816 1816 1816 0
407 20250307 122000 39136842 1816 1816 1816 1816 0
408 20250307 121900 39136842 1816 1816 1816 1816 0
409 20250307 121800 39136842 1816 1816 1816 1816 0
410 20250307 121700 39136842 1816 1816 1816 1816 0
411 20250307 121600 39136842 1816 1816 1816 1816 0
412 20250307 121500 39136842 1816 1816 1816 1816 0
413 20250307 121400 39136842 1816 1816 1816 1816 0
414 20250307 121300 39136842 1816 1816 1816 1816 0
415 20250307 121200 39136842 1816 1816 1816 1816 0
416 20250307 121100 39136842 1816 1816 1816 1816 0
417 20250307 121000 39136842 1816 1816 1816 1816 0
418 20250307 120900 39136842 1816 1816 1816 1816 0
419 20250307 120800 39136842 1816 1816 1816 1816 0
420 20250307 120700 39136842 1816 1816 1816 1816 0
421 20250307 120600 39136842 1816 1816 1816 1816 0
422 20250307 120500 39136842 1816 1816 1816 1816 1
423 20250307 120400 39135026 1819 1819 1819 1819 0
424 20250307 120300 39135026 1819 1819 1819 1819 0
425 20250307 120200 39135026 1819 1819 1819 1819 0
426 20250307 120100 39135026 1819 1819 1819 1819 0
427 20250307 120000 39135026 1819 1816 1819 1816 7
428 20250307 115900 39122311 1817 1817 1817 1817 0
429 20250307 115800 39122311 1817 1817 1817 1817 0
430 20250307 115700 39122311 1817 1817 1817 1817 320
431 20250307 115600 38540871 1817 1817 1817 1817 0
432 20250307 115500 38540871 1817 1817 1817 1817 0
433 20250307 115400 38540871 1817 1817 1817 1817 0
434 20250307 115300 38540871 1817 1817 1817 1817 0
435 20250307 115200 38540871 1817 1817 1817 1817 0
436 20250307 115100 38540871 1817 1817 1817 1817 0
437 20250307 115000 38540871 1817 1817 1817 1817 1
438 20250307 114900 38539054 1817 1817 1817 1817 2
439 20250307 114800 38535420 1817 1817 1817 1817 1
440 20250307 114700 38533603 1818 1818 1818 1818 0
441 20250307 114600 38533603 1818 1818 1818 1818 0
442 20250307 114500 38533603 1818 1818 1818 1818 0
443 20250307 114400 38533603 1818 1818 1818 1818 0
444 20250307 114300 38533603 1818 1818 1818 1818 0
445 20250307 114200 38533603 1818 1810 1818 1810 5
446 20250307 114100 38524545 1818 1818 1818 1818 1
447 20250307 114000 38522727 1811 1811 1811 1811 192
448 20250307 113900 38175015 1811 1811 1811 1811 0
449 20250307 113800 38175015 1811 1811 1811 1811 0
450 20250307 113700 38175015 1811 1811 1811 1811 204
451 20250307 113600 37805571 1811 1811 1811 1811 1
452 20250307 113500 37803760 1811 1811 1811 1811 3
453 20250307 113400 37798327 1819 1819 1819 1819 0
454 20250307 113300 37798327 1819 1819 1819 1819 0
455 20250307 113200 37798327 1819 1819 1819 1819 0
456 20250307 113100 37798327 1819 1819 1819 1819 0
457 20250307 113000 37798327 1819 1819 1819 1819 0
458 20250307 112900 37798327 1819 1819 1819 1819 0
459 20250307 112800 37798327 1819 1819 1819 1819 0
460 20250307 112700 37798327 1819 1818 1819 1818 2
461 20250307 112600 37794690 1820 1820 1820 1820 0
462 20250307 112500 37794690 1820 1820 1820 1820 1
463 20250307 112400 37792870 1819 1809 1819 1807 143
464 20250307 112300 37534041 1809 1819 1819 1809 85
465 20250307 112200 37380188 1810 1814 1814 1807 448
466 20250307 112100 36569910 1823 1823 1823 1823 0
467 20250307 112000 36569910 1823 1823 1823 1823 10
468 20250307 111900 36551680 1824 1824 1824 1824 0
469 20250307 111800 36551680 1824 1824 1824 1824 0
470 20250307 111700 36551680 1824 1824 1824 1824 0
471 20250307 111600 36551680 1824 1824 1824 1824 0
472 20250307 111500 36551680 1824 1823 1824 1823 2
473 20250307 111400 36548033 1824 1824 1824 1824 0
474 20250307 111300 36548033 1824 1824 1824 1824 0
475 20250307 111200 36548033 1824 1824 1824 1824 0
476 20250307 111100 36548033 1824 1824 1824 1824 0
477 20250307 111000 36548033 1824 1824 1824 1824 0
478 20250307 110900 36548033 1824 1824 1824 1824 0
479 20250307 110800 36548033 1824 1824 1824 1824 0
480 20250307 110700 36548033 1824 1824 1824 1824 0
481 20250307 110600 36548033 1824 1824 1824 1824 0
482 20250307 110500 36548033 1824 1824 1824 1824 0
483 20250307 110400 36548033 1824 1823 1824 1823 2
484 20250307 110300 36544386 1822 1822 1822 1822 0
485 20250307 110200 36544386 1822 1822 1822 1822 0
486 20250307 110100 36544386 1822 1822 1822 1822 0
487 20250307 110000 36544386 1822 1822 1822 1822 12
488 20250307 105900 36522522 1822 1822 1822 1822 0
489 20250307 105800 36522522 1822 1820 1822 1820 400
490 20250307 105700 35793892 1812 1812 1812 1812 13
491 20250307 105600 35770336 1811 1811 1811 1811 0
492 20250307 105500 35770336 1811 1811 1811 1811 0
493 20250307 105400 35770336 1811 1811 1811 1811 0
494 20250307 105300 35770336 1811 1811 1811 1811 0
495 20250307 105200 35770336 1811 1811 1811 1811 0
496 20250307 105100 35770336 1811 1812 1812 1811 111
497 20250307 105000 35569205 1812 1812 1812 1812 116
498 20250307 104900 35359013 1812 1812 1812 1812 0
499 20250307 104800 35359013 1812 1812 1812 1812 0
500 20250307 104700 35359013 1812 1813 1813 1812 8
501 20250307 104600 35344515 1812 1812 1812 1812 0
502 20250307 104500 35344515 1812 1812 1812 1812 0
503 20250307 104400 35344515 1812 1813 1813 1812 6
504 20250307 104300 35333640 1812 1812 1812 1812 0
505 20250307 104200 35333640 1812 1812 1812 1812 0
506 20250307 104100 35333640 1812 1812 1812 1812 0
507 20250307 104000 35333640 1812 1812 1812 1812 0
508 20250307 103900 35333640 1812 1812 1812 1812 0
509 20250307 103800 35333640 1812 1812 1812 1812 0
510 20250307 103700 35333640 1812 1812 1812 1812 0
511 20250307 103600 35333640 1812 1812 1812 1812 0
512 20250307 103500 35333640 1812 1812 1812 1812 0
513 20250307 103400 35333640 1812 1812 1812 1812 0
514 20250307 103300 35333640 1812 1812 1812 1812 0
515 20250307 103200 35333640 1812 1812 1812 1812 0
516 20250307 103100 35333640 1812 1812 1812 1812 0
517 20250307 103000 35333640 1812 1812 1812 1812 6
518 20250307 102900 35322768 1811 1811 1811 1811 0
519 20250307 102800 35322768 1811 1811 1811 1811 0
520 20250307 102700 35322768 1811 1811 1811 1811 0
521 20250307 102600 35322768 1811 1812 1812 1811 11
522 20250307 102500 35302837 1812 1814 1814 1812 143
523 20250307 102400 35043457 1813 1813 1813 1813 0
524 20250307 102300 35043457 1813 1813 1813 1813 0
525 20250307 102200 35043457 1813 1813 1813 1813 0
526 20250307 102100 35043457 1813 1815 1815 1813 10
527 20250307 102000 35025311 1813 1813 1813 1813 0
528 20250307 101900 35025311 1813 1813 1813 1813 0
529 20250307 101800 35025311 1813 1813 1813 1813 0
530 20250307 101700 35025311 1813 1820 1820 1813 11
531 20250307 101600 35005298 1820 1820 1820 1820 0
532 20250307 101500 35005298 1820 1820 1820 1820 5
533 20250307 101400 34996198 1813 1813 1813 1813 0
534 20250307 101300 34996198 1813 1813 1813 1813 11
535 20250307 101200 34976255 1813 1813 1813 1813 1
536 20250307 101100 34974442 1813 1813 1813 1813 0
537 20250307 101000 34974442 1813 1813 1814 1812 111
538 20250307 100900 34773208 1821 1821 1821 1821 0
539 20250307 100800 34773208 1821 1821 1821 1821 20
540 20250307 100700 34736788 1812 1812 1812 1812 0
541 20250307 100600 34736788 1812 1812 1812 1812 0
542 20250307 100500 34736788 1812 1812 1812 1812 0
543 20250307 100400 34736788 1812 1812 1812 1812 1
544 20250307 100300 34734976 1811 1812 1812 1811 37
545 20250307 100200 34667933 1811 1811 1811 1811 0
546 20250307 100100 34667933 1811 1811 1811 1811 0
547 20250307 100000 34667933 1811 1811 1811 1811 201
548 20250307 095900 34303922 1811 1811 1811 1811 500
549 20250307 095800 33398422 1811 1822 1822 1808 318
550 20250307 095700 32819104 1822 1822 1822 1822 6000
551 20250307 095600 21887104 1822 1822 1822 1822 2
552 20250307 095500 21883460 1822 1823 1823 1822 1841
553 20250307 095400 18529148 1824 1824 1824 1824 0
554 20250307 095300 18529148 1824 1824 1824 1824 0
555 20250307 095200 18529148 1824 1824 1824 1824 0
556 20250307 095100 18529148 1824 1823 1824 1823 39
557 20250307 095000 18458040 1823 1823 1823 1823 0
558 20250307 094900 18458040 1823 1823 1823 1823 11
559 20250307 094800 18437987 1823 1822 1823 1822 2789
560 20250307 094700 13356428 1822 1822 1822 1822 0
561 20250307 094600 13356428 1822 1822 1822 1822 0
562 20250307 094500 13356428 1822 1822 1822 1822 0
563 20250307 094400 13356428 1822 1822 1822 1822 0
564 20250307 094300 13356428 1822 1815 1822 1815 1002
565 20250307 094200 11537784 1823 1811 1823 1811 235
566 20250307 094100 11111815 1811 1811 1811 1811 107
567 20250307 094000 10918038 1811 1811 1811 1811 180
568 20250307 093900 10592058 1811 1810 1811 1810 14
569 20250307 093800 10566716 1811 1811 1811 1811 0
570 20250307 093700 10566716 1811 1810 1811 1801 1914
571 20250307 093600 7111861 1811 1823 1823 1811 76
572 20250307 093500 6974201 1822 1822 1822 1822 0
573 20250307 093400 6974201 1822 1822 1822 1822 0
574 20250307 093300 6974201 1822 1821 1822 1821 501
575 20250307 093200 6061380 1821 1821 1822 1821 13
576 20250307 093100 6037706 1822 1820 1822 1820 3
577 20250307 093000 6032243 1822 1822 1822 1822 0
578 20250307 092900 6032243 1822 1822 1822 1822 0
579 20250307 092800 6032243 1822 1822 1822 1822 0
580 20250307 092700 6032243 1822 1822 1822 1822 0
581 20250307 092600 6032243 1822 1822 1822 1822 0
582 20250307 092500 6032243 1822 1822 1822 1822 0
583 20250307 092400 6032243 1822 1822 1822 1822 0
584 20250307 092300 6032243 1822 1822 1822 1822 0
585 20250307 092200 6032243 1822 1822 1822 1822 0
586 20250307 092100 6032243 1822 1822 1822 1822 0
587 20250307 092000 6032243 1822 1822 1822 1822 0
588 20250307 091900 6032243 1822 1810 1822 1810 3
589 20250307 091800 6026801 1822 1822 1822 1822 0
590 20250307 091700 6026801 1822 1822 1822 1822 2
591 20250307 091600 6023157 1822 1822 1822 1822 0
592 20250307 091500 6023157 1822 1822 1822 1822 0
593 20250307 091400 6023157 1822 1822 1822 1822 0
594 20250307 091300 6023157 1822 1822 1822 1822 0
595 20250307 091200 6023157 1822 1822 1822 1822 0
596 20250307 091100 6023157 1822 1822 1822 1822 0
597 20250307 091000 6023157 1822 1822 1822 1822 0
598 20250307 090900 6023157 1822 1822 1822 1822 0
599 20250307 090800 6023157 1822 1822 1822 1822 0
600 20250307 090700 6023157 1822 1822 1822 1822 2
601 20250307 090600 6019513 1822 1822 1823 1822 40
602 20250307 090500 5946630 1823 1806 1823 1806 1262
603 20250307 090400 3665717 1807 1809 1809 1806 1791
604 20250307 090300 428978 1808 1812 1812 1807 181
605 20250307 090200 101686 1812 1813 1813 1812 10
606 20250307 090100 83559 1814 1816 1816 1814 21
607 20250307 090000 45444 1817 1818 1818 1817 25

1
017900/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,57943763,0,105515592423,0.00
20250304,0,57943763,0,104878211030,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 57943763 0 105515592423 0.00
3 20250304 0 57943763 0 104878211030 0.00