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

610
020180/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190800,505619093,1120,1120,1120,1120,3936
20250307,190700,505619093,1120,1120,1120,1120,0
20250307,190600,505619093,1120,1120,1120,1120,0
20250307,190500,505619093,1120,1120,1120,1120,0
20250307,190400,505619093,1120,1120,1120,1120,0
20250307,190300,505619093,1120,1120,1120,1120,0
20250307,190200,505619093,1120,1120,1120,1120,0
20250307,190100,505619093,1120,1120,1120,1120,0
20250307,190000,505619093,1120,1120,1120,1120,0
20250307,185900,505619093,1120,1120,1120,1120,0
20250307,185800,505619093,1120,1120,1120,1120,0
20250307,185700,505619093,1120,1120,1120,1120,0
20250307,185600,505619093,1120,1120,1120,1120,0
20250307,185500,505619093,1120,1120,1120,1120,0
20250307,185400,505619093,1120,1120,1120,1120,0
20250307,185300,505619093,1120,1120,1120,1120,0
20250307,185200,505619093,1120,1120,1120,1120,0
20250307,185100,505619093,1120,1120,1120,1120,0
20250307,185000,505619093,1120,1120,1120,1120,0
20250307,184900,505619093,1120,1120,1120,1120,0
20250307,184800,505619093,1120,1120,1120,1120,0
20250307,184700,505619093,1120,1120,1120,1120,0
20250307,184600,505619093,1120,1120,1120,1120,0
20250307,184500,505619093,1120,1120,1120,1120,0
20250307,184400,505619093,1120,1120,1120,1120,0
20250307,184300,505619093,1120,1120,1120,1120,0
20250307,184200,505619093,1120,1120,1120,1120,0
20250307,184100,505619093,1120,1120,1120,1120,0
20250307,184000,505619093,1120,1120,1120,1120,0
20250307,183900,505619093,1120,1120,1120,1120,0
20250307,183800,505619093,1120,1120,1120,1120,3936
20250307,183700,505619093,1120,1120,1120,1120,0
20250307,183600,505619093,1120,1120,1120,1120,0
20250307,183500,505619093,1120,1120,1120,1120,0
20250307,183400,505619093,1120,1120,1120,1120,0
20250307,183300,505619093,1120,1120,1120,1120,0
20250307,183200,505619093,1120,1120,1120,1120,0
20250307,183100,505619093,1120,1120,1120,1120,0
20250307,183000,505619093,1120,1120,1120,1120,0
20250307,182900,505619093,1120,1120,1120,1120,0
20250307,182800,505619093,1120,1120,1120,1120,0
20250307,182700,505619093,1120,1120,1120,1120,0
20250307,182600,505619093,1120,1120,1120,1120,0
20250307,182500,505619093,1120,1120,1120,1120,0
20250307,182400,505619093,1120,1120,1120,1120,0
20250307,182300,505619093,1120,1120,1120,1120,0
20250307,182200,505619093,1120,1120,1120,1120,0
20250307,182100,505619093,1120,1120,1120,1120,0
20250307,182000,505619093,1120,1120,1120,1120,0
20250307,181900,505619093,1120,1120,1120,1120,0
20250307,181800,505619093,1120,1120,1120,1120,0
20250307,181700,505619093,1120,1120,1120,1120,0
20250307,181600,505619093,1120,1120,1120,1120,0
20250307,181500,505619093,1120,1120,1120,1120,0
20250307,181400,505619093,1120,1120,1120,1120,0
20250307,181300,505619093,1120,1120,1120,1120,0
20250307,181200,505619093,1120,1120,1120,1120,0
20250307,181100,505619093,1120,1120,1120,1120,0
20250307,181000,505619093,1120,1120,1120,1120,0
20250307,180900,505619093,1120,1120,1120,1120,0
20250307,180800,505619093,1120,1120,1120,1120,3936
20250307,180700,505619093,1120,1120,1120,1120,0
20250307,180600,505619093,1120,1120,1120,1120,0
20250307,180500,505619093,1120,1120,1120,1120,0
20250307,180400,505619093,1120,1120,1120,1120,0
20250307,180300,505619093,1120,1120,1120,1120,0
20250307,180200,505619093,1120,1120,1120,1120,0
20250307,180100,505619093,1120,1120,1120,1120,0
20250307,180000,505619093,1120,1120,1120,1120,0
20250307,175900,505619093,1120,1120,1120,1120,0
20250307,175800,505619093,1120,1120,1120,1120,0
20250307,175700,505619093,1120,1120,1120,1120,0
20250307,175600,505619093,1120,1120,1120,1120,0
20250307,175500,505619093,1120,1120,1120,1120,0
20250307,175400,505619093,1120,1120,1120,1120,0
20250307,175300,505619093,1120,1120,1120,1120,0
20250307,175200,505619093,1120,1120,1120,1120,0
20250307,175100,505619093,1120,1120,1120,1120,0
20250307,175000,505619093,1120,1120,1120,1120,0
20250307,174900,505619093,1120,1120,1120,1120,0
20250307,174800,505619093,1120,1120,1120,1120,0
20250307,174700,505619093,1120,1120,1120,1120,0
20250307,174600,505619093,1120,1120,1120,1120,0
20250307,174500,505619093,1120,1120,1120,1120,0
20250307,174400,505619093,1120,1120,1120,1120,0
20250307,174300,505619093,1120,1120,1120,1120,0
20250307,174200,505619093,1120,1120,1120,1120,0
20250307,174100,505619093,1120,1120,1120,1120,0
20250307,174000,505619093,1120,1120,1120,1120,0
20250307,173900,505619093,1120,1120,1120,1120,0
20250307,173800,505619093,1120,1120,1120,1120,3936
20250307,173700,505619093,1120,1120,1120,1120,0
20250307,173600,505619093,1120,1120,1120,1120,0
20250307,173500,505619093,1120,1120,1120,1120,0
20250307,173400,505619093,1120,1120,1120,1120,0
20250307,173300,505619093,1120,1120,1120,1120,0
20250307,173200,505619093,1120,1120,1120,1120,0
20250307,173100,505619093,1120,1120,1120,1120,0
20250307,173000,505619093,1120,1120,1120,1120,0
20250307,172900,505619093,1120,1120,1120,1120,0
20250307,172800,505619093,1120,1120,1120,1120,0
20250307,172700,505619093,1120,1120,1120,1120,0
20250307,172600,505619093,1120,1120,1120,1120,0
20250307,172500,505619093,1120,1120,1120,1120,0
20250307,172400,505619093,1120,1120,1120,1120,0
20250307,172300,505619093,1120,1120,1120,1120,0
20250307,172200,505619093,1120,1120,1120,1120,0
20250307,172100,505619093,1120,1120,1120,1120,0
20250307,172000,505619093,1120,1120,1120,1120,0
20250307,171900,505619093,1120,1120,1120,1120,0
20250307,171800,505619093,1120,1120,1120,1120,0
20250307,171700,505619093,1120,1120,1120,1120,0
20250307,171600,505619093,1120,1120,1120,1120,0
20250307,171500,505619093,1120,1120,1120,1120,0
20250307,171400,505619093,1120,1120,1120,1120,0
20250307,171300,505619093,1120,1120,1120,1120,0
20250307,171200,505619093,1120,1120,1120,1120,0
20250307,171100,505619093,1120,1120,1120,1120,0
20250307,171000,505619093,1120,1120,1120,1120,0
20250307,170900,505619093,1120,1120,1120,1120,0
20250307,170800,505619093,1120,1120,1120,1120,3936
20250307,170700,505619093,1120,1120,1120,1120,0
20250307,170600,505619093,1120,1120,1120,1120,0
20250307,170500,505619093,1120,1120,1120,1120,0
20250307,170400,505619093,1120,1120,1120,1120,0
20250307,170300,505619093,1120,1120,1120,1120,0
20250307,170200,505619093,1120,1120,1120,1120,0
20250307,170100,505619093,1120,1120,1120,1120,0
20250307,170000,505619093,1120,1120,1120,1120,0
20250307,165900,505619093,1120,1120,1120,1120,0
20250307,165800,505619093,1120,1120,1120,1120,0
20250307,165700,505619093,1120,1120,1120,1120,0
20250307,165600,505619093,1120,1120,1120,1120,0
20250307,165500,505619093,1120,1120,1120,1120,0
20250307,165400,505619093,1120,1120,1120,1120,0
20250307,165300,505619093,1120,1120,1120,1120,0
20250307,165200,505619093,1120,1120,1120,1120,0
20250307,165100,505619093,1120,1120,1120,1120,0
20250307,165000,505619093,1120,1120,1120,1120,0
20250307,164900,505619093,1120,1120,1120,1120,0
20250307,164800,505619093,1120,1120,1120,1120,0
20250307,164700,505619093,1120,1120,1120,1120,0
20250307,164600,505619093,1120,1120,1120,1120,0
20250307,164500,505619093,1120,1120,1120,1120,0
20250307,164400,505619093,1120,1120,1120,1120,0
20250307,164300,505619093,1120,1120,1120,1120,0
20250307,164200,505619093,1120,1120,1120,1120,0
20250307,164100,505619093,1120,1120,1120,1120,0
20250307,164000,505619093,1120,1120,1120,1120,0
20250307,163900,505619093,1120,1120,1120,1120,0
20250307,163800,505619093,1120,1120,1120,1120,3936
20250307,163700,505619093,1120,1120,1120,1120,0
20250307,163600,505619093,1120,1120,1120,1120,0
20250307,163500,505619093,1120,1120,1120,1120,0
20250307,163400,505619093,1120,1120,1120,1120,0
20250307,163300,505619093,1120,1120,1120,1120,0
20250307,163200,505619093,1120,1120,1120,1120,0
20250307,163100,505619093,1120,1120,1120,1120,0
20250307,163000,505619093,1120,1120,1120,1120,0
20250307,162900,505619093,1120,1120,1120,1120,0
20250307,162800,505619093,1120,1120,1120,1120,0
20250307,162700,505619093,1120,1120,1120,1120,0
20250307,162600,505619093,1120,1120,1120,1120,0
20250307,162500,505619093,1120,1120,1120,1120,0
20250307,162400,505619093,1120,1120,1120,1120,0
20250307,162300,505619093,1120,1120,1120,1120,0
20250307,162200,505619093,1120,1120,1120,1120,0
20250307,162100,505619093,1120,1120,1120,1120,0
20250307,162000,505619093,1120,1120,1120,1120,0
20250307,161900,505619093,1120,1120,1120,1120,0
20250307,161800,505619093,1120,1120,1120,1120,0
20250307,161700,505619093,1120,1120,1120,1120,0
20250307,161600,505619093,1120,1120,1120,1120,0
20250307,161500,505619093,1120,1120,1120,1120,0
20250307,161400,505619093,1120,1120,1120,1120,0
20250307,161300,505619093,1120,1120,1120,1120,0
20250307,161200,505619093,1120,1120,1120,1120,0
20250307,161100,505619093,1120,1120,1120,1120,0
20250307,161000,505619093,1120,1120,1120,1120,0
20250307,160900,505619093,1120,1120,1120,1120,0
20250307,160800,505619093,1120,1120,1120,1120,3936
20250307,160700,505619093,1120,1120,1120,1120,0
20250307,160600,505619093,1120,1120,1120,1120,0
20250307,160500,505619093,1120,1120,1120,1120,0
20250307,160400,505619093,1120,1120,1120,1120,0
20250307,160300,505619093,1120,1120,1120,1120,0
20250307,160200,505619093,1120,1120,1120,1120,0
20250307,160100,505619093,1120,1120,1120,1120,0
20250307,160000,505619093,1120,1120,1120,1120,0
20250307,155900,505619093,1120,1120,1120,1120,0
20250307,155800,505619093,1120,1120,1120,1120,0
20250307,155700,505619093,1120,1120,1120,1120,0
20250307,155600,505619093,1120,1120,1120,1120,0
20250307,155500,505619093,1120,1120,1120,1120,0
20250307,155400,505619093,1120,1120,1120,1120,0
20250307,155300,505619093,1120,1120,1120,1120,0
20250307,155200,505619093,1120,1120,1120,1120,0
20250307,155100,505619093,1120,1120,1120,1120,0
20250307,155000,505619093,1120,1120,1120,1120,0
20250307,154900,505619093,1120,1120,1120,1120,0
20250307,154800,505619093,1120,1120,1120,1120,0
20250307,154700,505619093,1120,1120,1120,1120,0
20250307,154600,505619093,1120,1120,1120,1120,0
20250307,154500,505619093,1120,1120,1120,1120,0
20250307,154400,505619093,1120,1120,1120,1120,0
20250307,154300,505619093,1120,1120,1120,1120,0
20250307,154200,505619093,1120,1120,1120,1120,0
20250307,154100,505619093,1120,1120,1120,1120,0
20250307,154000,505619093,1120,1120,1120,1120,0
20250307,153900,505619093,1120,1120,1120,1120,0
20250307,153800,505619093,1120,1120,1120,1120,3936
20250307,153700,505619093,1120,1120,1120,1120,0
20250307,153600,505619093,1120,1120,1120,1120,0
20250307,153500,505619093,1120,1120,1120,1120,0
20250307,153400,505619093,1120,1120,1120,1120,0
20250307,153300,505619093,1120,1120,1120,1120,0
20250307,153200,505619093,1120,1120,1120,1120,0
20250307,153100,505619093,1120,1120,1120,1120,0
20250307,153000,505619093,1120,1120,1120,1120,3936
20250307,152900,501210773,1123,1123,1123,1123,0
20250307,152800,501210773,1123,1123,1123,1123,0
20250307,152700,501210773,1123,1123,1123,1123,0
20250307,152600,501210773,1123,1123,1123,1123,0
20250307,152500,501210773,1123,1123,1123,1123,0
20250307,152400,501210773,1123,1123,1123,1123,0
20250307,152300,501210773,1123,1123,1123,1123,0
20250307,152200,501210773,1123,1123,1123,1123,0
20250307,152100,501210773,1123,1123,1123,1123,0
20250307,152000,501210773,1123,1123,1123,1123,0
20250307,151900,501210773,1123,1120,1123,1120,8281
20250307,151800,491933351,1113,1120,1120,1113,3123
20250307,151700,488436445,1120,1120,1120,1120,0
20250307,151600,488436445,1120,1117,1120,1112,1254
20250307,151500,487035401,1113,1116,1117,1113,503
20250307,151400,486474057,1116,1117,1117,1112,5948
20250307,151300,479854712,1117,1115,1117,1114,579
20250307,151200,479209702,1117,1117,1117,1117,0
20250307,151100,479209702,1117,1117,1117,1112,2132
20250307,151000,476828407,1113,1117,1117,1113,1395
20250307,150900,475272192,1117,1117,1117,1114,203
20250307,150800,475045844,1116,1114,1116,1114,1003
20250307,150700,473926500,1115,1115,1115,1114,871
20250307,150600,472955337,1113,1115,1115,1113,3
20250307,150500,472951996,1107,1118,1119,1107,11158
20250307,150400,460575073,1119,1119,1119,1119,2416
20250307,150300,457871569,1123,1119,1123,1119,2767
20250307,150200,454775238,1119,1116,1119,1116,4
20250307,150100,454770771,1120,1120,1120,1120,1
20250307,150000,454769651,1119,1117,1120,1117,1519
20250307,145900,453071903,1117,1120,1120,1109,14187
20250307,145800,437306727,1120,1120,1120,1120,130
20250307,145700,437161127,1120,1120,1120,1120,398
20250307,145600,436715367,1123,1116,1123,1116,2189
20250307,145500,434269257,1116,1116,1116,1116,200
20250307,145400,434046057,1116,1116,1116,1116,1
20250307,145300,434044941,1111,1116,1116,1111,5534
20250307,145200,427878297,1120,1120,1120,1120,0
20250307,145100,427878297,1120,1117,1120,1116,3949
20250307,145000,423468523,1117,1118,1118,1117,3231
20250307,144900,419857083,1118,1118,1118,1118,1052
20250307,144800,418680947,1117,1117,1117,1117,1
20250307,144700,418679830,1118,1119,1119,1118,1411
20250307,144600,417101097,1120,1123,1123,1120,1468
20250307,144500,415456931,1123,1122,1123,1122,12
20250307,144400,415443465,1120,1121,1121,1120,2691
20250307,144300,412427583,1124,1124,1124,1124,2
20250307,144200,412425335,1121,1124,1124,1121,1845
20250307,144100,410353397,1124,1124,1124,1124,0
20250307,144000,410353397,1124,1125,1125,1124,301
20250307,143900,410015072,1125,1126,1126,1125,8103
20250307,143800,400896974,1127,1127,1127,1127,1737
20250307,143700,398939375,1127,1127,1127,1127,0
20250307,143600,398939375,1127,1127,1127,1127,5
20250307,143500,398933740,1127,1127,1127,1127,0
20250307,143400,398933740,1127,1127,1127,1127,25
20250307,143300,398905565,1127,1128,1128,1127,629
20250307,143200,398196159,1129,1128,1129,1127,502
20250307,143100,397630401,1129,1129,1129,1129,0
20250307,143000,397630401,1129,1128,1129,1128,136
20250307,142900,397476992,1128,1128,1128,1128,645
20250307,142800,396749432,1128,1126,1128,1126,401
20250307,142700,396297106,1129,1127,1129,1124,5016
20250307,142600,390652980,1129,1129,1129,1125,102
20250307,142500,390538222,1125,1126,1126,1125,300
20250307,142400,390200524,1125,1124,1125,1124,7581
20250307,142300,381672196,1124,1124,1124,1124,3
20250307,142200,381668824,1124,1125,1125,1124,3745
20250307,142100,377455858,1122,1122,1122,1122,300
20250307,142000,377119258,1125,1125,1125,1125,0
20250307,141900,377119258,1125,1126,1129,1121,1692
20250307,141800,375215942,1118,1123,1129,1118,5280
20250307,141700,369302493,1122,1121,1122,1120,1780
20250307,141600,367305340,1122,1121,1122,1121,494
20250307,141500,366751565,1121,1122,1122,1117,852
20250307,141400,365796559,1121,1122,1122,1121,301
20250307,141300,365458838,1121,1118,1121,1117,2902
20250307,141200,362205703,1121,1118,1121,1115,1329
20250307,141100,360720154,1118,1119,1120,1118,4300
20250307,141000,355912363,1118,1111,1118,1111,1343
20250307,140900,354414382,1110,1117,1122,1110,11182
20250307,140800,341969978,1121,1115,1121,1115,4039
20250307,140700,337454481,1108,1108,1108,1108,3000
20250307,140600,334130481,1108,1111,1115,1106,3139
20250307,140500,330655472,1111,1122,1122,1103,31373
20250307,140400,295692334,1122,1127,1127,1122,1717
20250307,140300,293762609,1128,1130,1130,1128,5226
20250307,140200,287861883,1137,1138,1138,1129,4014
20250307,140100,283325311,1139,1144,1144,1130,6011
20250307,140000,276489941,1153,1153,1153,1143,5061
20250307,135900,270695520,1158,1158,1158,1158,0
20250307,135800,270695520,1158,1158,1158,1158,0
20250307,135700,270695520,1158,1158,1158,1158,772
20250307,135600,269801544,1158,1158,1158,1158,0
20250307,135500,269801544,1158,1158,1158,1158,0
20250307,135400,269801544,1158,1158,1158,1158,601
20250307,135300,269105586,1158,1158,1158,1158,0
20250307,135200,269105586,1158,1158,1158,1158,4
20250307,135100,269100954,1158,1158,1158,1158,511
20250307,135000,268509216,1158,1158,1158,1158,0
20250307,134900,268509216,1158,1157,1158,1157,301
20250307,134800,268160958,1157,1157,1157,1157,2
20250307,134700,268158644,1153,1153,1153,1153,1
20250307,134600,268157491,1157,1153,1157,1153,719
20250307,134500,267325612,1157,1157,1157,1157,0
20250307,134400,267325612,1157,1156,1157,1156,281
20250307,134300,267000775,1153,1154,1155,1153,4
20250307,134200,266996160,1157,1156,1157,1154,349
20250307,134100,266592721,1154,1153,1154,1153,3
20250307,134000,266589260,1156,1156,1156,1147,133
20250307,133900,266436649,1156,1151,1157,1147,1594
20250307,133800,264602099,1151,1149,1151,1149,313
20250307,133700,264242393,1149,1149,1149,1149,2
20250307,133600,264240095,1148,1148,1148,1147,128
20250307,133500,264093179,1149,1149,1149,1149,0
20250307,133400,264093179,1149,1149,1149,1149,77
20250307,133300,264004706,1149,1149,1149,1149,0
20250307,133200,264004706,1149,1149,1149,1149,287
20250307,133100,263674943,1149,1149,1149,1149,0
20250307,133000,263674943,1149,1149,1149,1149,0
20250307,132900,263674943,1149,1149,1149,1149,0
20250307,132800,263674943,1149,1149,1149,1149,0
20250307,132700,263674943,1149,1149,1149,1149,0
20250307,132600,263674943,1149,1149,1149,1149,0
20250307,132500,263674943,1149,1149,1149,1149,0
20250307,132400,263674943,1149,1149,1149,1149,0
20250307,132300,263674943,1149,1145,1149,1145,662
20250307,132200,262916945,1145,1145,1145,1145,0
20250307,132100,262916945,1145,1145,1145,1144,1887
20250307,132000,260756670,1145,1145,1145,1145,1
20250307,131900,260755525,1145,1145,1145,1145,30
20250307,131800,260721175,1149,1149,1149,1149,0
20250307,131700,260721175,1149,1149,1149,1149,0
20250307,131600,260721175,1149,1149,1149,1149,0
20250307,131500,260721175,1149,1149,1149,1149,0
20250307,131400,260721175,1149,1149,1149,1149,5
20250307,131300,260715430,1143,1148,1148,1143,3522
20250307,131200,256681350,1149,1149,1149,1149,103
20250307,131100,256563003,1147,1147,1147,1147,30
20250307,131000,256528593,1147,1147,1147,1147,30
20250307,130900,256494183,1149,1149,1149,1149,317
20250307,130800,256129950,1149,1149,1149,1149,0
20250307,130700,256129950,1149,1149,1149,1149,0
20250307,130600,256129950,1149,1148,1149,1148,2
20250307,130500,256127653,1149,1149,1149,1149,0
20250307,130400,256127653,1149,1149,1149,1149,0
20250307,130300,256127653,1149,1149,1149,1149,0
20250307,130200,256127653,1149,1149,1149,1149,0
20250307,130100,256127653,1149,1145,1149,1145,230
20250307,130000,255864241,1147,1147,1147,1147,53
20250307,125900,255803450,1149,1149,1149,1149,0
20250307,125800,255803450,1149,1149,1149,1149,0
20250307,125700,255803450,1149,1149,1149,1149,74
20250307,125600,255718424,1149,1149,1149,1149,28
20250307,125500,255686252,1149,1147,1149,1147,20
20250307,125400,255663299,1146,1146,1146,1146,426
20250307,125300,255175103,1146,1146,1146,1146,0
20250307,125200,255175103,1146,1146,1146,1146,0
20250307,125100,255175103,1146,1146,1146,1146,50
20250307,125000,255117803,1146,1146,1146,1146,50
20250307,124900,255060503,1146,1144,1146,1144,2262
20250307,124800,252470362,1143,1142,1143,1142,5225
20250307,124700,246498412,1142,1142,1142,1142,0
20250307,124600,246498412,1142,1142,1142,1142,0
20250307,124500,246498412,1142,1142,1142,1142,0
20250307,124400,246498412,1142,1142,1142,1142,0
20250307,124300,246498412,1142,1132,1142,1131,10043
20250307,124200,235139188,1131,1132,1132,1131,300
20250307,124100,234799688,1131,1131,1131,1131,0
20250307,124000,234799688,1131,1131,1131,1131,0
20250307,123900,234799688,1131,1131,1131,1131,2995
20250307,123800,231412343,1138,1138,1138,1138,2
20250307,123700,231410067,1131,1137,1137,1131,1395
20250307,123600,229832268,1136,1136,1136,1136,0
20250307,123500,229832268,1136,1134,1136,1134,249
20250307,123400,229549431,1126,1138,1144,1126,1540
20250307,123300,227807919,1139,1139,1139,1139,1000
20250307,123200,226668919,1141,1146,1146,1140,1226
20250307,123100,225271248,1139,1139,1139,1139,0
20250307,123000,225271248,1139,1139,1139,1139,101
20250307,122900,225156209,1140,1141,1146,1140,7
20250307,122800,225148220,1146,1135,1146,1135,101
20250307,122700,225033069,1134,1134,1134,1134,1
20250307,122600,225031935,1134,1133,1134,1133,9
20250307,122500,225021730,1126,1132,1133,1126,3833
20250307,122400,220686613,1132,1132,1132,1132,0
20250307,122300,220686613,1132,1130,1132,1130,26
20250307,122200,220657208,1129,1139,1139,1121,5325
20250307,122100,214650000,1139,1139,1139,1139,0
20250307,122000,214650000,1139,1139,1139,1139,0
20250307,121900,214650000,1139,1139,1139,1139,0
20250307,121800,214650000,1139,1139,1139,1139,228
20250307,121700,214390308,1140,1140,1140,1140,0
20250307,121600,214390308,1140,1142,1142,1139,36
20250307,121500,214349244,1143,1143,1143,1143,0
20250307,121400,214349244,1143,1145,1145,1143,319
20250307,121300,213984116,1145,1145,1145,1145,0
20250307,121200,213984116,1145,1145,1145,1145,0
20250307,121100,213984116,1145,1145,1145,1145,0
20250307,121000,213984116,1145,1147,1147,1145,126
20250307,120900,213839821,1147,1154,1158,1147,1347
20250307,120800,212285993,1145,1145,1145,1145,0
20250307,120700,212285993,1145,1145,1145,1145,0
20250307,120600,212285993,1145,1145,1145,1145,0
20250307,120500,212285993,1145,1145,1145,1145,109
20250307,120400,212161188,1146,1155,1158,1146,216
20250307,120300,211911787,1155,1136,1155,1136,581
20250307,120200,211246472,1130,1130,1130,1130,0
20250307,120100,211246472,1130,1130,1130,1130,0
20250307,120000,211246472,1130,1130,1130,1130,300
20250307,115900,210907472,1130,1129,1130,1129,4580
20250307,115800,205732126,1129,1138,1138,1129,1048
20250307,115700,204547628,1130,1130,1130,1130,1000
20250307,115600,203417628,1130,1138,1138,1130,4005
20250307,115500,198891482,1130,1137,1137,1130,15000
20250307,115400,181913233,1139,1139,1139,1139,0
20250307,115300,181913233,1139,1137,1139,1137,256
20250307,115200,181622081,1138,1138,1138,1138,0
20250307,115100,181622081,1138,1138,1138,1138,401
20250307,115000,181165743,1138,1138,1138,1137,2853
20250307,114900,177919109,1138,1138,1138,1138,400
20250307,114800,177463909,1138,1140,1140,1138,1829
20250307,114700,175378923,1142,1142,1142,1142,0
20250307,114600,175378923,1142,1142,1142,1142,5
20250307,114500,175373213,1144,1144,1144,1144,0
20250307,114400,175373213,1144,1144,1144,1144,0
20250307,114300,175373213,1144,1144,1144,1144,1
20250307,114200,175372069,1138,1140,1144,1138,1547
20250307,114100,173605416,1140,1140,1140,1140,0
20250307,114000,173605416,1140,1140,1140,1140,3500
20250307,113900,169615416,1140,1143,1143,1140,12929
20250307,113800,154872324,1144,1146,1146,1144,540
20250307,113700,154254045,1152,1152,1152,1152,1
20250307,113600,154252893,1147,1147,1147,1147,289
20250307,113500,153921410,1147,1148,1148,1147,211
20250307,113400,153679293,1148,1149,1149,1148,3
20250307,113300,153675847,1150,1150,1150,1150,0
20250307,113200,153675847,1150,1150,1150,1150,300
20250307,113100,153330847,1150,1150,1150,1150,1
20250307,113000,153329697,1151,1151,1151,1151,0
20250307,112900,153329697,1151,1151,1151,1151,0
20250307,112800,153329697,1151,1151,1151,1151,0
20250307,112700,153329697,1151,1151,1151,1151,1
20250307,112600,153328546,1154,1154,1154,1154,0
20250307,112500,153328546,1154,1154,1154,1154,2
20250307,112400,153326238,1153,1153,1153,1153,0
20250307,112300,153326238,1153,1153,1153,1153,0
20250307,112200,153326238,1153,1150,1153,1150,795
20250307,112100,152411181,1149,1149,1149,1149,436
20250307,112000,151910217,1149,1149,1149,1149,0
20250307,111900,151910217,1149,1148,1149,1148,327
20250307,111800,151534720,1147,1147,1147,1147,3
20250307,111700,151531279,1149,1149,1149,1149,301
20250307,111600,151185430,1147,1147,1147,1147,1345
20250307,111500,149642715,1142,1151,1151,1141,22214
20250307,111400,124253255,1153,1153,1153,1153,0
20250307,111300,124253255,1153,1153,1153,1153,0
20250307,111200,124253255,1153,1153,1153,1153,400
20250307,111100,123792055,1153,1153,1153,1153,0
20250307,111000,123792055,1153,1153,1153,1153,0
20250307,110900,123792055,1153,1153,1153,1153,2
20250307,110800,123789749,1153,1153,1153,1153,1
20250307,110700,123788596,1146,1150,1150,1146,2000
20250307,110600,121492527,1153,1153,1153,1153,0
20250307,110500,121492527,1153,1150,1153,1150,255
20250307,110400,121199163,1150,1151,1151,1150,880
20250307,110300,120187152,1153,1153,1153,1153,0
20250307,110200,120187152,1153,1153,1153,1153,0
20250307,110100,120187152,1153,1153,1153,1153,0
20250307,110000,120187152,1153,1153,1153,1153,2
20250307,105900,120184846,1150,1150,1150,1150,0
20250307,105800,120184846,1150,1152,1152,1150,654
20250307,105700,119431636,1150,1150,1150,1150,0
20250307,105600,119431636,1150,1150,1150,1150,2
20250307,105500,119429336,1152,1152,1152,1152,0
20250307,105400,119429336,1152,1152,1152,1152,300
20250307,105300,119083736,1149,1149,1149,1149,0
20250307,105200,119083736,1149,1149,1149,1149,114
20250307,105100,118952750,1150,1150,1150,1150,0
20250307,105000,118952750,1150,1150,1150,1150,0
20250307,104900,118952750,1150,1151,1151,1150,596
20250307,104800,118267250,1151,1151,1151,1151,0
20250307,104700,118267250,1151,1151,1151,1151,0
20250307,104600,118267250,1151,1152,1152,1151,1400
20250307,104500,116655450,1151,1151,1151,1151,0
20250307,104400,116655450,1151,1151,1151,1151,0
20250307,104300,116655450,1151,1151,1151,1151,0
20250307,104200,116655450,1151,1151,1151,1151,0
20250307,104100,116655450,1151,1151,1151,1151,462
20250307,104000,116123688,1153,1153,1153,1153,0
20250307,103900,116123688,1153,1152,1153,1152,800
20250307,103800,115202060,1152,1152,1152,1152,228
20250307,103700,114939404,1153,1153,1153,1153,1331
20250307,103600,113404761,1149,1149,1149,1149,0
20250307,103500,113404761,1149,1149,1149,1149,0
20250307,103400,113404761,1149,1149,1149,1149,0
20250307,103300,113404761,1149,1149,1149,1149,7
20250307,103200,113396718,1153,1153,1153,1153,96
20250307,103100,113286030,1150,1151,1151,1150,204
20250307,103000,113051428,1153,1153,1153,1153,0
20250307,102900,113051428,1153,1153,1153,1153,0
20250307,102800,113051428,1153,1153,1153,1153,0
20250307,102700,113051428,1153,1153,1153,1153,1
20250307,102600,113050275,1150,1150,1150,1150,202
20250307,102500,112817975,1153,1153,1153,1153,0
20250307,102400,112817975,1153,1153,1153,1153,1
20250307,102300,112816822,1153,1153,1153,1153,158
20250307,102200,112634648,1153,1153,1153,1153,0
20250307,102100,112634648,1153,1145,1153,1145,210
20250307,102000,112394126,1153,1153,1153,1153,0
20250307,101900,112394126,1153,1153,1153,1153,0
20250307,101800,112394126,1153,1153,1153,1153,0
20250307,101700,112394126,1153,1153,1153,1153,0
20250307,101600,112394126,1153,1151,1153,1145,3501
20250307,101500,108381036,1151,1151,1151,1151,0
20250307,101400,108381036,1151,1152,1152,1151,362
20250307,101300,107964210,1152,1152,1152,1152,149
20250307,101200,107792562,1154,1154,1154,1154,79
20250307,101100,107701396,1154,1154,1154,1153,69
20250307,101000,107621780,1156,1156,1156,1156,0
20250307,100900,107621780,1156,1156,1156,1156,2
20250307,100800,107619468,1154,1154,1154,1154,0
20250307,100700,107619468,1154,1155,1155,1154,123
20250307,100600,107477524,1156,1156,1156,1156,1
20250307,100500,107476368,1156,1156,1156,1156,4
20250307,100400,107471744,1155,1155,1155,1155,1
20250307,100300,107470589,1156,1156,1156,1154,2192
20250307,100200,104940995,1157,1159,1159,1157,228
20250307,100100,104676997,1160,1160,1160,1160,0
20250307,100000,104676997,1160,1160,1160,1160,300
20250307,095900,104328997,1168,1158,1168,1158,800
20250307,095800,103398166,1154,1153,1154,1152,17978
20250307,095700,82651730,1154,1154,1154,1154,0
20250307,095600,82651730,1154,1156,1156,1154,1461
20250307,095500,80964354,1156,1156,1156,1156,0
20250307,095400,80964354,1156,1160,1160,1156,825
20250307,095300,80009310,1161,1161,1161,1161,0
20250307,095200,80009310,1161,1161,1161,1161,248
20250307,095100,79721382,1161,1161,1161,1161,188
20250307,095000,79503114,1167,1167,1167,1167,1
20250307,094900,79501947,1162,1162,1162,1162,69
20250307,094800,79421769,1167,1167,1167,1167,5
20250307,094700,79415934,1168,1168,1168,1168,0
20250307,094600,79415934,1168,1168,1168,1168,0
20250307,094500,79415934,1168,1159,1168,1159,162
20250307,094400,79227337,1165,1163,1165,1160,2001
20250307,094300,76906049,1168,1164,1168,1160,2002
20250307,094200,74580775,1168,1168,1168,1168,36
20250307,094100,74538727,1168,1160,1168,1160,2310
20250307,094000,71847816,1165,1165,1165,1165,0
20250307,093900,71847816,1165,1165,1165,1165,0
20250307,093800,71847816,1165,1165,1165,1165,0
20250307,093700,71847816,1165,1165,1165,1165,0
20250307,093600,71847816,1165,1160,1165,1160,135
20250307,093500,71690546,1165,1160,1165,1160,7
20250307,093400,71682396,1160,1160,1160,1160,176
20250307,093300,71478236,1165,1165,1165,1165,0
20250307,093200,71478236,1165,1165,1165,1165,1000
20250307,093100,70313236,1165,1165,1165,1165,69
20250307,093000,70232851,1166,1166,1166,1166,13
20250307,092900,70217693,1166,1165,1166,1165,50
20250307,092800,70159435,1157,1166,1166,1157,101
20250307,092700,70042569,1156,1156,1156,1156,146
20250307,092600,69873793,1166,1166,1166,1166,0
20250307,092500,69873793,1166,1164,1166,1164,700
20250307,092400,69058382,1164,1162,1164,1155,1385
20250307,092300,67457715,1162,1156,1165,1156,68
20250307,092200,67378648,1153,1153,1153,1153,0
20250307,092100,67378648,1153,1155,1155,1153,1368
20250307,092000,65800782,1155,1157,1157,1155,193
20250307,091900,65577645,1166,1166,1166,1166,0
20250307,091800,65577645,1166,1164,1166,1164,320
20250307,091700,65205142,1164,1160,1164,1160,80
20250307,091600,65112260,1160,1160,1160,1160,0
20250307,091500,65112260,1160,1160,1160,1160,0
20250307,091400,65112260,1160,1160,1160,1160,0
20250307,091300,65112260,1160,1160,1160,1160,0
20250307,091200,65112260,1160,1160,1160,1160,10
20250307,091100,65100660,1161,1161,1161,1161,0
20250307,091000,65100660,1161,1161,1161,1161,10
20250307,090900,65089050,1153,1153,1153,1152,1740
20250307,090800,63082838,1154,1160,1160,1153,3945
20250307,090700,58532122,1167,1167,1167,1167,1
20250307,090600,58530955,1158,1170,1170,1158,92
20250307,090500,58423714,1170,1170,1170,1170,1
20250307,090400,58422544,1164,1165,1174,1164,35226
20250307,090300,17256187,1165,1153,1166,1153,9129
20250307,090200,6666439,1153,1145,1153,1145,115
20250307,090100,6534479,1145,1145,1145,1145,355
20250307,090000,6128004,1137,1158,1158,1110,5353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190800 505619093 1120 1120 1120 1120 3936
3 20250307 190700 505619093 1120 1120 1120 1120 0
4 20250307 190600 505619093 1120 1120 1120 1120 0
5 20250307 190500 505619093 1120 1120 1120 1120 0
6 20250307 190400 505619093 1120 1120 1120 1120 0
7 20250307 190300 505619093 1120 1120 1120 1120 0
8 20250307 190200 505619093 1120 1120 1120 1120 0
9 20250307 190100 505619093 1120 1120 1120 1120 0
10 20250307 190000 505619093 1120 1120 1120 1120 0
11 20250307 185900 505619093 1120 1120 1120 1120 0
12 20250307 185800 505619093 1120 1120 1120 1120 0
13 20250307 185700 505619093 1120 1120 1120 1120 0
14 20250307 185600 505619093 1120 1120 1120 1120 0
15 20250307 185500 505619093 1120 1120 1120 1120 0
16 20250307 185400 505619093 1120 1120 1120 1120 0
17 20250307 185300 505619093 1120 1120 1120 1120 0
18 20250307 185200 505619093 1120 1120 1120 1120 0
19 20250307 185100 505619093 1120 1120 1120 1120 0
20 20250307 185000 505619093 1120 1120 1120 1120 0
21 20250307 184900 505619093 1120 1120 1120 1120 0
22 20250307 184800 505619093 1120 1120 1120 1120 0
23 20250307 184700 505619093 1120 1120 1120 1120 0
24 20250307 184600 505619093 1120 1120 1120 1120 0
25 20250307 184500 505619093 1120 1120 1120 1120 0
26 20250307 184400 505619093 1120 1120 1120 1120 0
27 20250307 184300 505619093 1120 1120 1120 1120 0
28 20250307 184200 505619093 1120 1120 1120 1120 0
29 20250307 184100 505619093 1120 1120 1120 1120 0
30 20250307 184000 505619093 1120 1120 1120 1120 0
31 20250307 183900 505619093 1120 1120 1120 1120 0
32 20250307 183800 505619093 1120 1120 1120 1120 3936
33 20250307 183700 505619093 1120 1120 1120 1120 0
34 20250307 183600 505619093 1120 1120 1120 1120 0
35 20250307 183500 505619093 1120 1120 1120 1120 0
36 20250307 183400 505619093 1120 1120 1120 1120 0
37 20250307 183300 505619093 1120 1120 1120 1120 0
38 20250307 183200 505619093 1120 1120 1120 1120 0
39 20250307 183100 505619093 1120 1120 1120 1120 0
40 20250307 183000 505619093 1120 1120 1120 1120 0
41 20250307 182900 505619093 1120 1120 1120 1120 0
42 20250307 182800 505619093 1120 1120 1120 1120 0
43 20250307 182700 505619093 1120 1120 1120 1120 0
44 20250307 182600 505619093 1120 1120 1120 1120 0
45 20250307 182500 505619093 1120 1120 1120 1120 0
46 20250307 182400 505619093 1120 1120 1120 1120 0
47 20250307 182300 505619093 1120 1120 1120 1120 0
48 20250307 182200 505619093 1120 1120 1120 1120 0
49 20250307 182100 505619093 1120 1120 1120 1120 0
50 20250307 182000 505619093 1120 1120 1120 1120 0
51 20250307 181900 505619093 1120 1120 1120 1120 0
52 20250307 181800 505619093 1120 1120 1120 1120 0
53 20250307 181700 505619093 1120 1120 1120 1120 0
54 20250307 181600 505619093 1120 1120 1120 1120 0
55 20250307 181500 505619093 1120 1120 1120 1120 0
56 20250307 181400 505619093 1120 1120 1120 1120 0
57 20250307 181300 505619093 1120 1120 1120 1120 0
58 20250307 181200 505619093 1120 1120 1120 1120 0
59 20250307 181100 505619093 1120 1120 1120 1120 0
60 20250307 181000 505619093 1120 1120 1120 1120 0
61 20250307 180900 505619093 1120 1120 1120 1120 0
62 20250307 180800 505619093 1120 1120 1120 1120 3936
63 20250307 180700 505619093 1120 1120 1120 1120 0
64 20250307 180600 505619093 1120 1120 1120 1120 0
65 20250307 180500 505619093 1120 1120 1120 1120 0
66 20250307 180400 505619093 1120 1120 1120 1120 0
67 20250307 180300 505619093 1120 1120 1120 1120 0
68 20250307 180200 505619093 1120 1120 1120 1120 0
69 20250307 180100 505619093 1120 1120 1120 1120 0
70 20250307 180000 505619093 1120 1120 1120 1120 0
71 20250307 175900 505619093 1120 1120 1120 1120 0
72 20250307 175800 505619093 1120 1120 1120 1120 0
73 20250307 175700 505619093 1120 1120 1120 1120 0
74 20250307 175600 505619093 1120 1120 1120 1120 0
75 20250307 175500 505619093 1120 1120 1120 1120 0
76 20250307 175400 505619093 1120 1120 1120 1120 0
77 20250307 175300 505619093 1120 1120 1120 1120 0
78 20250307 175200 505619093 1120 1120 1120 1120 0
79 20250307 175100 505619093 1120 1120 1120 1120 0
80 20250307 175000 505619093 1120 1120 1120 1120 0
81 20250307 174900 505619093 1120 1120 1120 1120 0
82 20250307 174800 505619093 1120 1120 1120 1120 0
83 20250307 174700 505619093 1120 1120 1120 1120 0
84 20250307 174600 505619093 1120 1120 1120 1120 0
85 20250307 174500 505619093 1120 1120 1120 1120 0
86 20250307 174400 505619093 1120 1120 1120 1120 0
87 20250307 174300 505619093 1120 1120 1120 1120 0
88 20250307 174200 505619093 1120 1120 1120 1120 0
89 20250307 174100 505619093 1120 1120 1120 1120 0
90 20250307 174000 505619093 1120 1120 1120 1120 0
91 20250307 173900 505619093 1120 1120 1120 1120 0
92 20250307 173800 505619093 1120 1120 1120 1120 3936
93 20250307 173700 505619093 1120 1120 1120 1120 0
94 20250307 173600 505619093 1120 1120 1120 1120 0
95 20250307 173500 505619093 1120 1120 1120 1120 0
96 20250307 173400 505619093 1120 1120 1120 1120 0
97 20250307 173300 505619093 1120 1120 1120 1120 0
98 20250307 173200 505619093 1120 1120 1120 1120 0
99 20250307 173100 505619093 1120 1120 1120 1120 0
100 20250307 173000 505619093 1120 1120 1120 1120 0
101 20250307 172900 505619093 1120 1120 1120 1120 0
102 20250307 172800 505619093 1120 1120 1120 1120 0
103 20250307 172700 505619093 1120 1120 1120 1120 0
104 20250307 172600 505619093 1120 1120 1120 1120 0
105 20250307 172500 505619093 1120 1120 1120 1120 0
106 20250307 172400 505619093 1120 1120 1120 1120 0
107 20250307 172300 505619093 1120 1120 1120 1120 0
108 20250307 172200 505619093 1120 1120 1120 1120 0
109 20250307 172100 505619093 1120 1120 1120 1120 0
110 20250307 172000 505619093 1120 1120 1120 1120 0
111 20250307 171900 505619093 1120 1120 1120 1120 0
112 20250307 171800 505619093 1120 1120 1120 1120 0
113 20250307 171700 505619093 1120 1120 1120 1120 0
114 20250307 171600 505619093 1120 1120 1120 1120 0
115 20250307 171500 505619093 1120 1120 1120 1120 0
116 20250307 171400 505619093 1120 1120 1120 1120 0
117 20250307 171300 505619093 1120 1120 1120 1120 0
118 20250307 171200 505619093 1120 1120 1120 1120 0
119 20250307 171100 505619093 1120 1120 1120 1120 0
120 20250307 171000 505619093 1120 1120 1120 1120 0
121 20250307 170900 505619093 1120 1120 1120 1120 0
122 20250307 170800 505619093 1120 1120 1120 1120 3936
123 20250307 170700 505619093 1120 1120 1120 1120 0
124 20250307 170600 505619093 1120 1120 1120 1120 0
125 20250307 170500 505619093 1120 1120 1120 1120 0
126 20250307 170400 505619093 1120 1120 1120 1120 0
127 20250307 170300 505619093 1120 1120 1120 1120 0
128 20250307 170200 505619093 1120 1120 1120 1120 0
129 20250307 170100 505619093 1120 1120 1120 1120 0
130 20250307 170000 505619093 1120 1120 1120 1120 0
131 20250307 165900 505619093 1120 1120 1120 1120 0
132 20250307 165800 505619093 1120 1120 1120 1120 0
133 20250307 165700 505619093 1120 1120 1120 1120 0
134 20250307 165600 505619093 1120 1120 1120 1120 0
135 20250307 165500 505619093 1120 1120 1120 1120 0
136 20250307 165400 505619093 1120 1120 1120 1120 0
137 20250307 165300 505619093 1120 1120 1120 1120 0
138 20250307 165200 505619093 1120 1120 1120 1120 0
139 20250307 165100 505619093 1120 1120 1120 1120 0
140 20250307 165000 505619093 1120 1120 1120 1120 0
141 20250307 164900 505619093 1120 1120 1120 1120 0
142 20250307 164800 505619093 1120 1120 1120 1120 0
143 20250307 164700 505619093 1120 1120 1120 1120 0
144 20250307 164600 505619093 1120 1120 1120 1120 0
145 20250307 164500 505619093 1120 1120 1120 1120 0
146 20250307 164400 505619093 1120 1120 1120 1120 0
147 20250307 164300 505619093 1120 1120 1120 1120 0
148 20250307 164200 505619093 1120 1120 1120 1120 0
149 20250307 164100 505619093 1120 1120 1120 1120 0
150 20250307 164000 505619093 1120 1120 1120 1120 0
151 20250307 163900 505619093 1120 1120 1120 1120 0
152 20250307 163800 505619093 1120 1120 1120 1120 3936
153 20250307 163700 505619093 1120 1120 1120 1120 0
154 20250307 163600 505619093 1120 1120 1120 1120 0
155 20250307 163500 505619093 1120 1120 1120 1120 0
156 20250307 163400 505619093 1120 1120 1120 1120 0
157 20250307 163300 505619093 1120 1120 1120 1120 0
158 20250307 163200 505619093 1120 1120 1120 1120 0
159 20250307 163100 505619093 1120 1120 1120 1120 0
160 20250307 163000 505619093 1120 1120 1120 1120 0
161 20250307 162900 505619093 1120 1120 1120 1120 0
162 20250307 162800 505619093 1120 1120 1120 1120 0
163 20250307 162700 505619093 1120 1120 1120 1120 0
164 20250307 162600 505619093 1120 1120 1120 1120 0
165 20250307 162500 505619093 1120 1120 1120 1120 0
166 20250307 162400 505619093 1120 1120 1120 1120 0
167 20250307 162300 505619093 1120 1120 1120 1120 0
168 20250307 162200 505619093 1120 1120 1120 1120 0
169 20250307 162100 505619093 1120 1120 1120 1120 0
170 20250307 162000 505619093 1120 1120 1120 1120 0
171 20250307 161900 505619093 1120 1120 1120 1120 0
172 20250307 161800 505619093 1120 1120 1120 1120 0
173 20250307 161700 505619093 1120 1120 1120 1120 0
174 20250307 161600 505619093 1120 1120 1120 1120 0
175 20250307 161500 505619093 1120 1120 1120 1120 0
176 20250307 161400 505619093 1120 1120 1120 1120 0
177 20250307 161300 505619093 1120 1120 1120 1120 0
178 20250307 161200 505619093 1120 1120 1120 1120 0
179 20250307 161100 505619093 1120 1120 1120 1120 0
180 20250307 161000 505619093 1120 1120 1120 1120 0
181 20250307 160900 505619093 1120 1120 1120 1120 0
182 20250307 160800 505619093 1120 1120 1120 1120 3936
183 20250307 160700 505619093 1120 1120 1120 1120 0
184 20250307 160600 505619093 1120 1120 1120 1120 0
185 20250307 160500 505619093 1120 1120 1120 1120 0
186 20250307 160400 505619093 1120 1120 1120 1120 0
187 20250307 160300 505619093 1120 1120 1120 1120 0
188 20250307 160200 505619093 1120 1120 1120 1120 0
189 20250307 160100 505619093 1120 1120 1120 1120 0
190 20250307 160000 505619093 1120 1120 1120 1120 0
191 20250307 155900 505619093 1120 1120 1120 1120 0
192 20250307 155800 505619093 1120 1120 1120 1120 0
193 20250307 155700 505619093 1120 1120 1120 1120 0
194 20250307 155600 505619093 1120 1120 1120 1120 0
195 20250307 155500 505619093 1120 1120 1120 1120 0
196 20250307 155400 505619093 1120 1120 1120 1120 0
197 20250307 155300 505619093 1120 1120 1120 1120 0
198 20250307 155200 505619093 1120 1120 1120 1120 0
199 20250307 155100 505619093 1120 1120 1120 1120 0
200 20250307 155000 505619093 1120 1120 1120 1120 0
201 20250307 154900 505619093 1120 1120 1120 1120 0
202 20250307 154800 505619093 1120 1120 1120 1120 0
203 20250307 154700 505619093 1120 1120 1120 1120 0
204 20250307 154600 505619093 1120 1120 1120 1120 0
205 20250307 154500 505619093 1120 1120 1120 1120 0
206 20250307 154400 505619093 1120 1120 1120 1120 0
207 20250307 154300 505619093 1120 1120 1120 1120 0
208 20250307 154200 505619093 1120 1120 1120 1120 0
209 20250307 154100 505619093 1120 1120 1120 1120 0
210 20250307 154000 505619093 1120 1120 1120 1120 0
211 20250307 153900 505619093 1120 1120 1120 1120 0
212 20250307 153800 505619093 1120 1120 1120 1120 3936
213 20250307 153700 505619093 1120 1120 1120 1120 0
214 20250307 153600 505619093 1120 1120 1120 1120 0
215 20250307 153500 505619093 1120 1120 1120 1120 0
216 20250307 153400 505619093 1120 1120 1120 1120 0
217 20250307 153300 505619093 1120 1120 1120 1120 0
218 20250307 153200 505619093 1120 1120 1120 1120 0
219 20250307 153100 505619093 1120 1120 1120 1120 0
220 20250307 153000 505619093 1120 1120 1120 1120 3936
221 20250307 152900 501210773 1123 1123 1123 1123 0
222 20250307 152800 501210773 1123 1123 1123 1123 0
223 20250307 152700 501210773 1123 1123 1123 1123 0
224 20250307 152600 501210773 1123 1123 1123 1123 0
225 20250307 152500 501210773 1123 1123 1123 1123 0
226 20250307 152400 501210773 1123 1123 1123 1123 0
227 20250307 152300 501210773 1123 1123 1123 1123 0
228 20250307 152200 501210773 1123 1123 1123 1123 0
229 20250307 152100 501210773 1123 1123 1123 1123 0
230 20250307 152000 501210773 1123 1123 1123 1123 0
231 20250307 151900 501210773 1123 1120 1123 1120 8281
232 20250307 151800 491933351 1113 1120 1120 1113 3123
233 20250307 151700 488436445 1120 1120 1120 1120 0
234 20250307 151600 488436445 1120 1117 1120 1112 1254
235 20250307 151500 487035401 1113 1116 1117 1113 503
236 20250307 151400 486474057 1116 1117 1117 1112 5948
237 20250307 151300 479854712 1117 1115 1117 1114 579
238 20250307 151200 479209702 1117 1117 1117 1117 0
239 20250307 151100 479209702 1117 1117 1117 1112 2132
240 20250307 151000 476828407 1113 1117 1117 1113 1395
241 20250307 150900 475272192 1117 1117 1117 1114 203
242 20250307 150800 475045844 1116 1114 1116 1114 1003
243 20250307 150700 473926500 1115 1115 1115 1114 871
244 20250307 150600 472955337 1113 1115 1115 1113 3
245 20250307 150500 472951996 1107 1118 1119 1107 11158
246 20250307 150400 460575073 1119 1119 1119 1119 2416
247 20250307 150300 457871569 1123 1119 1123 1119 2767
248 20250307 150200 454775238 1119 1116 1119 1116 4
249 20250307 150100 454770771 1120 1120 1120 1120 1
250 20250307 150000 454769651 1119 1117 1120 1117 1519
251 20250307 145900 453071903 1117 1120 1120 1109 14187
252 20250307 145800 437306727 1120 1120 1120 1120 130
253 20250307 145700 437161127 1120 1120 1120 1120 398
254 20250307 145600 436715367 1123 1116 1123 1116 2189
255 20250307 145500 434269257 1116 1116 1116 1116 200
256 20250307 145400 434046057 1116 1116 1116 1116 1
257 20250307 145300 434044941 1111 1116 1116 1111 5534
258 20250307 145200 427878297 1120 1120 1120 1120 0
259 20250307 145100 427878297 1120 1117 1120 1116 3949
260 20250307 145000 423468523 1117 1118 1118 1117 3231
261 20250307 144900 419857083 1118 1118 1118 1118 1052
262 20250307 144800 418680947 1117 1117 1117 1117 1
263 20250307 144700 418679830 1118 1119 1119 1118 1411
264 20250307 144600 417101097 1120 1123 1123 1120 1468
265 20250307 144500 415456931 1123 1122 1123 1122 12
266 20250307 144400 415443465 1120 1121 1121 1120 2691
267 20250307 144300 412427583 1124 1124 1124 1124 2
268 20250307 144200 412425335 1121 1124 1124 1121 1845
269 20250307 144100 410353397 1124 1124 1124 1124 0
270 20250307 144000 410353397 1124 1125 1125 1124 301
271 20250307 143900 410015072 1125 1126 1126 1125 8103
272 20250307 143800 400896974 1127 1127 1127 1127 1737
273 20250307 143700 398939375 1127 1127 1127 1127 0
274 20250307 143600 398939375 1127 1127 1127 1127 5
275 20250307 143500 398933740 1127 1127 1127 1127 0
276 20250307 143400 398933740 1127 1127 1127 1127 25
277 20250307 143300 398905565 1127 1128 1128 1127 629
278 20250307 143200 398196159 1129 1128 1129 1127 502
279 20250307 143100 397630401 1129 1129 1129 1129 0
280 20250307 143000 397630401 1129 1128 1129 1128 136
281 20250307 142900 397476992 1128 1128 1128 1128 645
282 20250307 142800 396749432 1128 1126 1128 1126 401
283 20250307 142700 396297106 1129 1127 1129 1124 5016
284 20250307 142600 390652980 1129 1129 1129 1125 102
285 20250307 142500 390538222 1125 1126 1126 1125 300
286 20250307 142400 390200524 1125 1124 1125 1124 7581
287 20250307 142300 381672196 1124 1124 1124 1124 3
288 20250307 142200 381668824 1124 1125 1125 1124 3745
289 20250307 142100 377455858 1122 1122 1122 1122 300
290 20250307 142000 377119258 1125 1125 1125 1125 0
291 20250307 141900 377119258 1125 1126 1129 1121 1692
292 20250307 141800 375215942 1118 1123 1129 1118 5280
293 20250307 141700 369302493 1122 1121 1122 1120 1780
294 20250307 141600 367305340 1122 1121 1122 1121 494
295 20250307 141500 366751565 1121 1122 1122 1117 852
296 20250307 141400 365796559 1121 1122 1122 1121 301
297 20250307 141300 365458838 1121 1118 1121 1117 2902
298 20250307 141200 362205703 1121 1118 1121 1115 1329
299 20250307 141100 360720154 1118 1119 1120 1118 4300
300 20250307 141000 355912363 1118 1111 1118 1111 1343
301 20250307 140900 354414382 1110 1117 1122 1110 11182
302 20250307 140800 341969978 1121 1115 1121 1115 4039
303 20250307 140700 337454481 1108 1108 1108 1108 3000
304 20250307 140600 334130481 1108 1111 1115 1106 3139
305 20250307 140500 330655472 1111 1122 1122 1103 31373
306 20250307 140400 295692334 1122 1127 1127 1122 1717
307 20250307 140300 293762609 1128 1130 1130 1128 5226
308 20250307 140200 287861883 1137 1138 1138 1129 4014
309 20250307 140100 283325311 1139 1144 1144 1130 6011
310 20250307 140000 276489941 1153 1153 1153 1143 5061
311 20250307 135900 270695520 1158 1158 1158 1158 0
312 20250307 135800 270695520 1158 1158 1158 1158 0
313 20250307 135700 270695520 1158 1158 1158 1158 772
314 20250307 135600 269801544 1158 1158 1158 1158 0
315 20250307 135500 269801544 1158 1158 1158 1158 0
316 20250307 135400 269801544 1158 1158 1158 1158 601
317 20250307 135300 269105586 1158 1158 1158 1158 0
318 20250307 135200 269105586 1158 1158 1158 1158 4
319 20250307 135100 269100954 1158 1158 1158 1158 511
320 20250307 135000 268509216 1158 1158 1158 1158 0
321 20250307 134900 268509216 1158 1157 1158 1157 301
322 20250307 134800 268160958 1157 1157 1157 1157 2
323 20250307 134700 268158644 1153 1153 1153 1153 1
324 20250307 134600 268157491 1157 1153 1157 1153 719
325 20250307 134500 267325612 1157 1157 1157 1157 0
326 20250307 134400 267325612 1157 1156 1157 1156 281
327 20250307 134300 267000775 1153 1154 1155 1153 4
328 20250307 134200 266996160 1157 1156 1157 1154 349
329 20250307 134100 266592721 1154 1153 1154 1153 3
330 20250307 134000 266589260 1156 1156 1156 1147 133
331 20250307 133900 266436649 1156 1151 1157 1147 1594
332 20250307 133800 264602099 1151 1149 1151 1149 313
333 20250307 133700 264242393 1149 1149 1149 1149 2
334 20250307 133600 264240095 1148 1148 1148 1147 128
335 20250307 133500 264093179 1149 1149 1149 1149 0
336 20250307 133400 264093179 1149 1149 1149 1149 77
337 20250307 133300 264004706 1149 1149 1149 1149 0
338 20250307 133200 264004706 1149 1149 1149 1149 287
339 20250307 133100 263674943 1149 1149 1149 1149 0
340 20250307 133000 263674943 1149 1149 1149 1149 0
341 20250307 132900 263674943 1149 1149 1149 1149 0
342 20250307 132800 263674943 1149 1149 1149 1149 0
343 20250307 132700 263674943 1149 1149 1149 1149 0
344 20250307 132600 263674943 1149 1149 1149 1149 0
345 20250307 132500 263674943 1149 1149 1149 1149 0
346 20250307 132400 263674943 1149 1149 1149 1149 0
347 20250307 132300 263674943 1149 1145 1149 1145 662
348 20250307 132200 262916945 1145 1145 1145 1145 0
349 20250307 132100 262916945 1145 1145 1145 1144 1887
350 20250307 132000 260756670 1145 1145 1145 1145 1
351 20250307 131900 260755525 1145 1145 1145 1145 30
352 20250307 131800 260721175 1149 1149 1149 1149 0
353 20250307 131700 260721175 1149 1149 1149 1149 0
354 20250307 131600 260721175 1149 1149 1149 1149 0
355 20250307 131500 260721175 1149 1149 1149 1149 0
356 20250307 131400 260721175 1149 1149 1149 1149 5
357 20250307 131300 260715430 1143 1148 1148 1143 3522
358 20250307 131200 256681350 1149 1149 1149 1149 103
359 20250307 131100 256563003 1147 1147 1147 1147 30
360 20250307 131000 256528593 1147 1147 1147 1147 30
361 20250307 130900 256494183 1149 1149 1149 1149 317
362 20250307 130800 256129950 1149 1149 1149 1149 0
363 20250307 130700 256129950 1149 1149 1149 1149 0
364 20250307 130600 256129950 1149 1148 1149 1148 2
365 20250307 130500 256127653 1149 1149 1149 1149 0
366 20250307 130400 256127653 1149 1149 1149 1149 0
367 20250307 130300 256127653 1149 1149 1149 1149 0
368 20250307 130200 256127653 1149 1149 1149 1149 0
369 20250307 130100 256127653 1149 1145 1149 1145 230
370 20250307 130000 255864241 1147 1147 1147 1147 53
371 20250307 125900 255803450 1149 1149 1149 1149 0
372 20250307 125800 255803450 1149 1149 1149 1149 0
373 20250307 125700 255803450 1149 1149 1149 1149 74
374 20250307 125600 255718424 1149 1149 1149 1149 28
375 20250307 125500 255686252 1149 1147 1149 1147 20
376 20250307 125400 255663299 1146 1146 1146 1146 426
377 20250307 125300 255175103 1146 1146 1146 1146 0
378 20250307 125200 255175103 1146 1146 1146 1146 0
379 20250307 125100 255175103 1146 1146 1146 1146 50
380 20250307 125000 255117803 1146 1146 1146 1146 50
381 20250307 124900 255060503 1146 1144 1146 1144 2262
382 20250307 124800 252470362 1143 1142 1143 1142 5225
383 20250307 124700 246498412 1142 1142 1142 1142 0
384 20250307 124600 246498412 1142 1142 1142 1142 0
385 20250307 124500 246498412 1142 1142 1142 1142 0
386 20250307 124400 246498412 1142 1142 1142 1142 0
387 20250307 124300 246498412 1142 1132 1142 1131 10043
388 20250307 124200 235139188 1131 1132 1132 1131 300
389 20250307 124100 234799688 1131 1131 1131 1131 0
390 20250307 124000 234799688 1131 1131 1131 1131 0
391 20250307 123900 234799688 1131 1131 1131 1131 2995
392 20250307 123800 231412343 1138 1138 1138 1138 2
393 20250307 123700 231410067 1131 1137 1137 1131 1395
394 20250307 123600 229832268 1136 1136 1136 1136 0
395 20250307 123500 229832268 1136 1134 1136 1134 249
396 20250307 123400 229549431 1126 1138 1144 1126 1540
397 20250307 123300 227807919 1139 1139 1139 1139 1000
398 20250307 123200 226668919 1141 1146 1146 1140 1226
399 20250307 123100 225271248 1139 1139 1139 1139 0
400 20250307 123000 225271248 1139 1139 1139 1139 101
401 20250307 122900 225156209 1140 1141 1146 1140 7
402 20250307 122800 225148220 1146 1135 1146 1135 101
403 20250307 122700 225033069 1134 1134 1134 1134 1
404 20250307 122600 225031935 1134 1133 1134 1133 9
405 20250307 122500 225021730 1126 1132 1133 1126 3833
406 20250307 122400 220686613 1132 1132 1132 1132 0
407 20250307 122300 220686613 1132 1130 1132 1130 26
408 20250307 122200 220657208 1129 1139 1139 1121 5325
409 20250307 122100 214650000 1139 1139 1139 1139 0
410 20250307 122000 214650000 1139 1139 1139 1139 0
411 20250307 121900 214650000 1139 1139 1139 1139 0
412 20250307 121800 214650000 1139 1139 1139 1139 228
413 20250307 121700 214390308 1140 1140 1140 1140 0
414 20250307 121600 214390308 1140 1142 1142 1139 36
415 20250307 121500 214349244 1143 1143 1143 1143 0
416 20250307 121400 214349244 1143 1145 1145 1143 319
417 20250307 121300 213984116 1145 1145 1145 1145 0
418 20250307 121200 213984116 1145 1145 1145 1145 0
419 20250307 121100 213984116 1145 1145 1145 1145 0
420 20250307 121000 213984116 1145 1147 1147 1145 126
421 20250307 120900 213839821 1147 1154 1158 1147 1347
422 20250307 120800 212285993 1145 1145 1145 1145 0
423 20250307 120700 212285993 1145 1145 1145 1145 0
424 20250307 120600 212285993 1145 1145 1145 1145 0
425 20250307 120500 212285993 1145 1145 1145 1145 109
426 20250307 120400 212161188 1146 1155 1158 1146 216
427 20250307 120300 211911787 1155 1136 1155 1136 581
428 20250307 120200 211246472 1130 1130 1130 1130 0
429 20250307 120100 211246472 1130 1130 1130 1130 0
430 20250307 120000 211246472 1130 1130 1130 1130 300
431 20250307 115900 210907472 1130 1129 1130 1129 4580
432 20250307 115800 205732126 1129 1138 1138 1129 1048
433 20250307 115700 204547628 1130 1130 1130 1130 1000
434 20250307 115600 203417628 1130 1138 1138 1130 4005
435 20250307 115500 198891482 1130 1137 1137 1130 15000
436 20250307 115400 181913233 1139 1139 1139 1139 0
437 20250307 115300 181913233 1139 1137 1139 1137 256
438 20250307 115200 181622081 1138 1138 1138 1138 0
439 20250307 115100 181622081 1138 1138 1138 1138 401
440 20250307 115000 181165743 1138 1138 1138 1137 2853
441 20250307 114900 177919109 1138 1138 1138 1138 400
442 20250307 114800 177463909 1138 1140 1140 1138 1829
443 20250307 114700 175378923 1142 1142 1142 1142 0
444 20250307 114600 175378923 1142 1142 1142 1142 5
445 20250307 114500 175373213 1144 1144 1144 1144 0
446 20250307 114400 175373213 1144 1144 1144 1144 0
447 20250307 114300 175373213 1144 1144 1144 1144 1
448 20250307 114200 175372069 1138 1140 1144 1138 1547
449 20250307 114100 173605416 1140 1140 1140 1140 0
450 20250307 114000 173605416 1140 1140 1140 1140 3500
451 20250307 113900 169615416 1140 1143 1143 1140 12929
452 20250307 113800 154872324 1144 1146 1146 1144 540
453 20250307 113700 154254045 1152 1152 1152 1152 1
454 20250307 113600 154252893 1147 1147 1147 1147 289
455 20250307 113500 153921410 1147 1148 1148 1147 211
456 20250307 113400 153679293 1148 1149 1149 1148 3
457 20250307 113300 153675847 1150 1150 1150 1150 0
458 20250307 113200 153675847 1150 1150 1150 1150 300
459 20250307 113100 153330847 1150 1150 1150 1150 1
460 20250307 113000 153329697 1151 1151 1151 1151 0
461 20250307 112900 153329697 1151 1151 1151 1151 0
462 20250307 112800 153329697 1151 1151 1151 1151 0
463 20250307 112700 153329697 1151 1151 1151 1151 1
464 20250307 112600 153328546 1154 1154 1154 1154 0
465 20250307 112500 153328546 1154 1154 1154 1154 2
466 20250307 112400 153326238 1153 1153 1153 1153 0
467 20250307 112300 153326238 1153 1153 1153 1153 0
468 20250307 112200 153326238 1153 1150 1153 1150 795
469 20250307 112100 152411181 1149 1149 1149 1149 436
470 20250307 112000 151910217 1149 1149 1149 1149 0
471 20250307 111900 151910217 1149 1148 1149 1148 327
472 20250307 111800 151534720 1147 1147 1147 1147 3
473 20250307 111700 151531279 1149 1149 1149 1149 301
474 20250307 111600 151185430 1147 1147 1147 1147 1345
475 20250307 111500 149642715 1142 1151 1151 1141 22214
476 20250307 111400 124253255 1153 1153 1153 1153 0
477 20250307 111300 124253255 1153 1153 1153 1153 0
478 20250307 111200 124253255 1153 1153 1153 1153 400
479 20250307 111100 123792055 1153 1153 1153 1153 0
480 20250307 111000 123792055 1153 1153 1153 1153 0
481 20250307 110900 123792055 1153 1153 1153 1153 2
482 20250307 110800 123789749 1153 1153 1153 1153 1
483 20250307 110700 123788596 1146 1150 1150 1146 2000
484 20250307 110600 121492527 1153 1153 1153 1153 0
485 20250307 110500 121492527 1153 1150 1153 1150 255
486 20250307 110400 121199163 1150 1151 1151 1150 880
487 20250307 110300 120187152 1153 1153 1153 1153 0
488 20250307 110200 120187152 1153 1153 1153 1153 0
489 20250307 110100 120187152 1153 1153 1153 1153 0
490 20250307 110000 120187152 1153 1153 1153 1153 2
491 20250307 105900 120184846 1150 1150 1150 1150 0
492 20250307 105800 120184846 1150 1152 1152 1150 654
493 20250307 105700 119431636 1150 1150 1150 1150 0
494 20250307 105600 119431636 1150 1150 1150 1150 2
495 20250307 105500 119429336 1152 1152 1152 1152 0
496 20250307 105400 119429336 1152 1152 1152 1152 300
497 20250307 105300 119083736 1149 1149 1149 1149 0
498 20250307 105200 119083736 1149 1149 1149 1149 114
499 20250307 105100 118952750 1150 1150 1150 1150 0
500 20250307 105000 118952750 1150 1150 1150 1150 0
501 20250307 104900 118952750 1150 1151 1151 1150 596
502 20250307 104800 118267250 1151 1151 1151 1151 0
503 20250307 104700 118267250 1151 1151 1151 1151 0
504 20250307 104600 118267250 1151 1152 1152 1151 1400
505 20250307 104500 116655450 1151 1151 1151 1151 0
506 20250307 104400 116655450 1151 1151 1151 1151 0
507 20250307 104300 116655450 1151 1151 1151 1151 0
508 20250307 104200 116655450 1151 1151 1151 1151 0
509 20250307 104100 116655450 1151 1151 1151 1151 462
510 20250307 104000 116123688 1153 1153 1153 1153 0
511 20250307 103900 116123688 1153 1152 1153 1152 800
512 20250307 103800 115202060 1152 1152 1152 1152 228
513 20250307 103700 114939404 1153 1153 1153 1153 1331
514 20250307 103600 113404761 1149 1149 1149 1149 0
515 20250307 103500 113404761 1149 1149 1149 1149 0
516 20250307 103400 113404761 1149 1149 1149 1149 0
517 20250307 103300 113404761 1149 1149 1149 1149 7
518 20250307 103200 113396718 1153 1153 1153 1153 96
519 20250307 103100 113286030 1150 1151 1151 1150 204
520 20250307 103000 113051428 1153 1153 1153 1153 0
521 20250307 102900 113051428 1153 1153 1153 1153 0
522 20250307 102800 113051428 1153 1153 1153 1153 0
523 20250307 102700 113051428 1153 1153 1153 1153 1
524 20250307 102600 113050275 1150 1150 1150 1150 202
525 20250307 102500 112817975 1153 1153 1153 1153 0
526 20250307 102400 112817975 1153 1153 1153 1153 1
527 20250307 102300 112816822 1153 1153 1153 1153 158
528 20250307 102200 112634648 1153 1153 1153 1153 0
529 20250307 102100 112634648 1153 1145 1153 1145 210
530 20250307 102000 112394126 1153 1153 1153 1153 0
531 20250307 101900 112394126 1153 1153 1153 1153 0
532 20250307 101800 112394126 1153 1153 1153 1153 0
533 20250307 101700 112394126 1153 1153 1153 1153 0
534 20250307 101600 112394126 1153 1151 1153 1145 3501
535 20250307 101500 108381036 1151 1151 1151 1151 0
536 20250307 101400 108381036 1151 1152 1152 1151 362
537 20250307 101300 107964210 1152 1152 1152 1152 149
538 20250307 101200 107792562 1154 1154 1154 1154 79
539 20250307 101100 107701396 1154 1154 1154 1153 69
540 20250307 101000 107621780 1156 1156 1156 1156 0
541 20250307 100900 107621780 1156 1156 1156 1156 2
542 20250307 100800 107619468 1154 1154 1154 1154 0
543 20250307 100700 107619468 1154 1155 1155 1154 123
544 20250307 100600 107477524 1156 1156 1156 1156 1
545 20250307 100500 107476368 1156 1156 1156 1156 4
546 20250307 100400 107471744 1155 1155 1155 1155 1
547 20250307 100300 107470589 1156 1156 1156 1154 2192
548 20250307 100200 104940995 1157 1159 1159 1157 228
549 20250307 100100 104676997 1160 1160 1160 1160 0
550 20250307 100000 104676997 1160 1160 1160 1160 300
551 20250307 095900 104328997 1168 1158 1168 1158 800
552 20250307 095800 103398166 1154 1153 1154 1152 17978
553 20250307 095700 82651730 1154 1154 1154 1154 0
554 20250307 095600 82651730 1154 1156 1156 1154 1461
555 20250307 095500 80964354 1156 1156 1156 1156 0
556 20250307 095400 80964354 1156 1160 1160 1156 825
557 20250307 095300 80009310 1161 1161 1161 1161 0
558 20250307 095200 80009310 1161 1161 1161 1161 248
559 20250307 095100 79721382 1161 1161 1161 1161 188
560 20250307 095000 79503114 1167 1167 1167 1167 1
561 20250307 094900 79501947 1162 1162 1162 1162 69
562 20250307 094800 79421769 1167 1167 1167 1167 5
563 20250307 094700 79415934 1168 1168 1168 1168 0
564 20250307 094600 79415934 1168 1168 1168 1168 0
565 20250307 094500 79415934 1168 1159 1168 1159 162
566 20250307 094400 79227337 1165 1163 1165 1160 2001
567 20250307 094300 76906049 1168 1164 1168 1160 2002
568 20250307 094200 74580775 1168 1168 1168 1168 36
569 20250307 094100 74538727 1168 1160 1168 1160 2310
570 20250307 094000 71847816 1165 1165 1165 1165 0
571 20250307 093900 71847816 1165 1165 1165 1165 0
572 20250307 093800 71847816 1165 1165 1165 1165 0
573 20250307 093700 71847816 1165 1165 1165 1165 0
574 20250307 093600 71847816 1165 1160 1165 1160 135
575 20250307 093500 71690546 1165 1160 1165 1160 7
576 20250307 093400 71682396 1160 1160 1160 1160 176
577 20250307 093300 71478236 1165 1165 1165 1165 0
578 20250307 093200 71478236 1165 1165 1165 1165 1000
579 20250307 093100 70313236 1165 1165 1165 1165 69
580 20250307 093000 70232851 1166 1166 1166 1166 13
581 20250307 092900 70217693 1166 1165 1166 1165 50
582 20250307 092800 70159435 1157 1166 1166 1157 101
583 20250307 092700 70042569 1156 1156 1156 1156 146
584 20250307 092600 69873793 1166 1166 1166 1166 0
585 20250307 092500 69873793 1166 1164 1166 1164 700
586 20250307 092400 69058382 1164 1162 1164 1155 1385
587 20250307 092300 67457715 1162 1156 1165 1156 68
588 20250307 092200 67378648 1153 1153 1153 1153 0
589 20250307 092100 67378648 1153 1155 1155 1153 1368
590 20250307 092000 65800782 1155 1157 1157 1155 193
591 20250307 091900 65577645 1166 1166 1166 1166 0
592 20250307 091800 65577645 1166 1164 1166 1164 320
593 20250307 091700 65205142 1164 1160 1164 1160 80
594 20250307 091600 65112260 1160 1160 1160 1160 0
595 20250307 091500 65112260 1160 1160 1160 1160 0
596 20250307 091400 65112260 1160 1160 1160 1160 0
597 20250307 091300 65112260 1160 1160 1160 1160 0
598 20250307 091200 65112260 1160 1160 1160 1160 10
599 20250307 091100 65100660 1161 1161 1161 1161 0
600 20250307 091000 65100660 1161 1161 1161 1161 10
601 20250307 090900 65089050 1153 1153 1153 1152 1740
602 20250307 090800 63082838 1154 1160 1160 1153 3945
603 20250307 090700 58532122 1167 1167 1167 1167 1
604 20250307 090600 58530955 1158 1170 1170 1158 92
605 20250307 090500 58423714 1170 1170 1170 1170 1
606 20250307 090400 58422544 1164 1165 1174 1164 35226
607 20250307 090300 17256187 1165 1153 1166 1153 9129
608 20250307 090200 6666439 1153 1145 1153 1145 115
609 20250307 090100 6534479 1145 1145 1145 1145 355
610 20250307 090000 6128004 1137 1158 1158 1110 5353

1
020180/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,38428915,0,44308538995,0.00
20250304,0,38428915,0,43655247440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 38428915 0 44308538995 0.00
3 20250304 0 38428915 0 43655247440 0.00