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

612
023960/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191000,138821514,1287,1287,1287,1287,1037
20250307,190900,138821514,1287,1287,1287,1287,0
20250307,190800,138821514,1287,1287,1287,1287,0
20250307,190700,138821514,1287,1287,1287,1287,0
20250307,190600,138821514,1287,1287,1287,1287,0
20250307,190500,138821514,1287,1287,1287,1287,0
20250307,190400,138821514,1287,1287,1287,1287,0
20250307,190300,138821514,1287,1287,1287,1287,0
20250307,190200,138821514,1287,1287,1287,1287,0
20250307,190100,138821514,1287,1287,1287,1287,0
20250307,190000,138821514,1287,1287,1287,1287,0
20250307,185900,138821514,1287,1287,1287,1287,0
20250307,185800,138821514,1287,1287,1287,1287,0
20250307,185700,138821514,1287,1287,1287,1287,0
20250307,185600,138821514,1287,1287,1287,1287,0
20250307,185500,138821514,1287,1287,1287,1287,0
20250307,185400,138821514,1287,1287,1287,1287,0
20250307,185300,138821514,1287,1287,1287,1287,0
20250307,185200,138821514,1287,1287,1287,1287,0
20250307,185100,138821514,1287,1287,1287,1287,0
20250307,185000,138821514,1287,1287,1287,1287,0
20250307,184900,138821514,1287,1287,1287,1287,0
20250307,184800,138821514,1287,1287,1287,1287,0
20250307,184700,138821514,1287,1287,1287,1287,0
20250307,184600,138821514,1287,1287,1287,1287,0
20250307,184500,138821514,1287,1287,1287,1287,0
20250307,184400,138821514,1287,1287,1287,1287,0
20250307,184300,138821514,1287,1287,1287,1287,0
20250307,184200,138821514,1287,1287,1287,1287,0
20250307,184100,138821514,1287,1287,1287,1287,0
20250307,184000,138821514,1287,1287,1287,1287,1037
20250307,183900,138821514,1287,1287,1287,1287,0
20250307,183800,138821514,1287,1287,1287,1287,0
20250307,183700,138821514,1287,1287,1287,1287,0
20250307,183600,138821514,1287,1287,1287,1287,0
20250307,183500,138821514,1287,1287,1287,1287,0
20250307,183400,138821514,1287,1287,1287,1287,0
20250307,183300,138821514,1287,1287,1287,1287,0
20250307,183200,138821514,1287,1287,1287,1287,0
20250307,183100,138821514,1287,1287,1287,1287,0
20250307,183000,138821514,1287,1287,1287,1287,0
20250307,182900,138821514,1287,1287,1287,1287,0
20250307,182800,138821514,1287,1287,1287,1287,0
20250307,182700,138821514,1287,1287,1287,1287,0
20250307,182600,138821514,1287,1287,1287,1287,0
20250307,182500,138821514,1287,1287,1287,1287,0
20250307,182400,138821514,1287,1287,1287,1287,0
20250307,182300,138821514,1287,1287,1287,1287,0
20250307,182200,138821514,1287,1287,1287,1287,0
20250307,182100,138821514,1287,1287,1287,1287,0
20250307,182000,138821514,1287,1287,1287,1287,0
20250307,181900,138821514,1287,1287,1287,1287,0
20250307,181800,138821514,1287,1287,1287,1287,0
20250307,181700,138821514,1287,1287,1287,1287,0
20250307,181600,138821514,1287,1287,1287,1287,0
20250307,181500,138821514,1287,1287,1287,1287,0
20250307,181400,138821514,1287,1287,1287,1287,0
20250307,181300,138821514,1287,1287,1287,1287,0
20250307,181200,138821514,1287,1287,1287,1287,0
20250307,181100,138821514,1287,1287,1287,1287,0
20250307,181000,138821514,1287,1287,1287,1287,1037
20250307,180900,138821514,1287,1287,1287,1287,0
20250307,180800,138821514,1287,1287,1287,1287,0
20250307,180700,138821514,1287,1287,1287,1287,0
20250307,180600,138821514,1287,1287,1287,1287,0
20250307,180500,138821514,1287,1287,1287,1287,0
20250307,180400,138821514,1287,1287,1287,1287,0
20250307,180300,138821514,1287,1287,1287,1287,0
20250307,180200,138821514,1287,1287,1287,1287,0
20250307,180100,138821514,1287,1287,1287,1287,0
20250307,180000,138821514,1287,1287,1287,1287,0
20250307,175900,138821514,1287,1287,1287,1287,0
20250307,175800,138821514,1287,1287,1287,1287,0
20250307,175700,138821514,1287,1287,1287,1287,0
20250307,175600,138821514,1287,1287,1287,1287,0
20250307,175500,138821514,1287,1287,1287,1287,0
20250307,175400,138821514,1287,1287,1287,1287,0
20250307,175300,138821514,1287,1287,1287,1287,0
20250307,175200,138821514,1287,1287,1287,1287,0
20250307,175100,138821514,1287,1287,1287,1287,0
20250307,175000,138821514,1287,1287,1287,1287,0
20250307,174900,138821514,1287,1287,1287,1287,0
20250307,174800,138821514,1287,1287,1287,1287,0
20250307,174700,138821514,1287,1287,1287,1287,0
20250307,174600,138821514,1287,1287,1287,1287,0
20250307,174500,138821514,1287,1287,1287,1287,0
20250307,174400,138821514,1287,1287,1287,1287,0
20250307,174300,138821514,1287,1287,1287,1287,0
20250307,174200,138821514,1287,1287,1287,1287,0
20250307,174100,138821514,1287,1287,1287,1287,0
20250307,174000,138821514,1287,1287,1287,1287,1037
20250307,173900,138821514,1287,1287,1287,1287,0
20250307,173800,138821514,1287,1287,1287,1287,0
20250307,173700,138821514,1287,1287,1287,1287,0
20250307,173600,138821514,1287,1287,1287,1287,0
20250307,173500,138821514,1287,1287,1287,1287,0
20250307,173400,138821514,1287,1287,1287,1287,0
20250307,173300,138821514,1287,1287,1287,1287,0
20250307,173200,138821514,1287,1287,1287,1287,0
20250307,173100,138821514,1287,1287,1287,1287,0
20250307,173000,138821514,1287,1287,1287,1287,0
20250307,172900,138821514,1287,1287,1287,1287,0
20250307,172800,138821514,1287,1287,1287,1287,0
20250307,172700,138821514,1287,1287,1287,1287,0
20250307,172600,138821514,1287,1287,1287,1287,0
20250307,172500,138821514,1287,1287,1287,1287,0
20250307,172400,138821514,1287,1287,1287,1287,0
20250307,172300,138821514,1287,1287,1287,1287,0
20250307,172200,138821514,1287,1287,1287,1287,0
20250307,172100,138821514,1287,1287,1287,1287,0
20250307,172000,138821514,1287,1287,1287,1287,0
20250307,171900,138821514,1287,1287,1287,1287,0
20250307,171800,138821514,1287,1287,1287,1287,0
20250307,171700,138821514,1287,1287,1287,1287,0
20250307,171600,138821514,1287,1287,1287,1287,0
20250307,171500,138821514,1287,1287,1287,1287,0
20250307,171400,138821514,1287,1287,1287,1287,0
20250307,171300,138821514,1287,1287,1287,1287,0
20250307,171200,138821514,1287,1287,1287,1287,0
20250307,171100,138821514,1287,1287,1287,1287,0
20250307,171000,138821514,1287,1287,1287,1287,1037
20250307,170900,138821514,1287,1287,1287,1287,0
20250307,170800,138821514,1287,1287,1287,1287,0
20250307,170700,138821514,1287,1287,1287,1287,0
20250307,170600,138821514,1287,1287,1287,1287,0
20250307,170500,138821514,1287,1287,1287,1287,0
20250307,170400,138821514,1287,1287,1287,1287,0
20250307,170300,138821514,1287,1287,1287,1287,0
20250307,170200,138821514,1287,1287,1287,1287,0
20250307,170100,138821514,1287,1287,1287,1287,0
20250307,170000,138821514,1287,1287,1287,1287,0
20250307,165900,138821514,1287,1287,1287,1287,0
20250307,165800,138821514,1287,1287,1287,1287,0
20250307,165700,138821514,1287,1287,1287,1287,0
20250307,165600,138821514,1287,1287,1287,1287,0
20250307,165500,138821514,1287,1287,1287,1287,0
20250307,165400,138821514,1287,1287,1287,1287,0
20250307,165300,138821514,1287,1287,1287,1287,0
20250307,165200,138821514,1287,1287,1287,1287,0
20250307,165100,138821514,1287,1287,1287,1287,0
20250307,165000,138821514,1287,1287,1287,1287,0
20250307,164900,138821514,1287,1287,1287,1287,0
20250307,164800,138821514,1287,1287,1287,1287,0
20250307,164700,138821514,1287,1287,1287,1287,0
20250307,164600,138821514,1287,1287,1287,1287,0
20250307,164500,138821514,1287,1287,1287,1287,0
20250307,164400,138821514,1287,1287,1287,1287,0
20250307,164300,138821514,1287,1287,1287,1287,0
20250307,164200,138821514,1287,1287,1287,1287,0
20250307,164100,138821514,1287,1287,1287,1287,0
20250307,164000,138821514,1287,1287,1287,1287,1037
20250307,163900,138821514,1287,1287,1287,1287,0
20250307,163800,138821514,1287,1287,1287,1287,0
20250307,163700,138821514,1287,1287,1287,1287,0
20250307,163600,138821514,1287,1287,1287,1287,0
20250307,163500,138821514,1287,1287,1287,1287,0
20250307,163400,138821514,1287,1287,1287,1287,0
20250307,163300,138821514,1287,1287,1287,1287,0
20250307,163200,138821514,1287,1287,1287,1287,0
20250307,163100,138821514,1287,1287,1287,1287,0
20250307,163000,138821514,1287,1287,1287,1287,0
20250307,162900,138821514,1287,1287,1287,1287,0
20250307,162800,138821514,1287,1287,1287,1287,0
20250307,162700,138821514,1287,1287,1287,1287,0
20250307,162600,138821514,1287,1287,1287,1287,0
20250307,162500,138821514,1287,1287,1287,1287,0
20250307,162400,138821514,1287,1287,1287,1287,0
20250307,162300,138821514,1287,1287,1287,1287,0
20250307,162200,138821514,1287,1287,1287,1287,0
20250307,162100,138821514,1287,1287,1287,1287,0
20250307,162000,138821514,1287,1287,1287,1287,0
20250307,161900,138821514,1287,1287,1287,1287,0
20250307,161800,138821514,1287,1287,1287,1287,0
20250307,161700,138821514,1287,1287,1287,1287,0
20250307,161600,138821514,1287,1287,1287,1287,0
20250307,161500,138821514,1287,1287,1287,1287,0
20250307,161400,138821514,1287,1287,1287,1287,0
20250307,161300,138821514,1287,1287,1287,1287,0
20250307,161200,138821514,1287,1287,1287,1287,0
20250307,161100,138821514,1287,1287,1287,1287,0
20250307,161000,138821514,1287,1287,1287,1287,1037
20250307,160900,138821514,1287,1287,1287,1287,0
20250307,160800,138821514,1287,1287,1287,1287,0
20250307,160700,138821514,1287,1287,1287,1287,0
20250307,160600,138821514,1287,1287,1287,1287,0
20250307,160500,138821514,1287,1287,1287,1287,0
20250307,160400,138821514,1287,1287,1287,1287,0
20250307,160300,138821514,1287,1287,1287,1287,0
20250307,160200,138821514,1287,1287,1287,1287,0
20250307,160100,138821514,1287,1287,1287,1287,0
20250307,160000,138821514,1287,1287,1287,1287,0
20250307,155900,138821514,1287,1287,1287,1287,0
20250307,155800,138821514,1287,1287,1287,1287,0
20250307,155700,138821514,1287,1287,1287,1287,0
20250307,155600,138821514,1287,1287,1287,1287,0
20250307,155500,138821514,1287,1287,1287,1287,0
20250307,155400,138821514,1287,1287,1287,1287,0
20250307,155300,138821514,1287,1287,1287,1287,0
20250307,155200,138821514,1287,1287,1287,1287,0
20250307,155100,138821514,1287,1287,1287,1287,0
20250307,155000,138821514,1287,1287,1287,1287,0
20250307,154900,138821514,1287,1287,1287,1287,0
20250307,154800,138821514,1287,1287,1287,1287,0
20250307,154700,138821514,1287,1287,1287,1287,0
20250307,154600,138821514,1287,1287,1287,1287,0
20250307,154500,138821514,1287,1287,1287,1287,0
20250307,154400,138821514,1287,1287,1287,1287,0
20250307,154300,138821514,1287,1287,1287,1287,0
20250307,154200,138821514,1287,1287,1287,1287,0
20250307,154100,138821514,1287,1287,1287,1287,0
20250307,154000,138821514,1287,1287,1287,1287,1037
20250307,153900,138821514,1287,1287,1287,1287,0
20250307,153800,138821514,1287,1287,1287,1287,0
20250307,153700,138821514,1287,1287,1287,1287,0
20250307,153600,138821514,1287,1287,1287,1287,0
20250307,153500,138821514,1287,1287,1287,1287,0
20250307,153400,138821514,1287,1287,1287,1287,0
20250307,153300,138821514,1287,1287,1287,1287,0
20250307,153200,138821514,1287,1287,1287,1287,0
20250307,153100,138821514,1287,1287,1287,1287,0
20250307,153000,138821514,1287,1287,1287,1287,1037
20250307,152900,137486895,1290,1290,1290,1290,0
20250307,152800,137486895,1290,1290,1290,1290,0
20250307,152700,137486895,1290,1290,1290,1290,0
20250307,152600,137486895,1290,1290,1290,1290,0
20250307,152500,137486895,1290,1290,1290,1290,0
20250307,152400,137486895,1290,1290,1290,1290,0
20250307,152300,137486895,1290,1290,1290,1290,0
20250307,152200,137486895,1290,1290,1290,1290,0
20250307,152100,137486895,1290,1290,1290,1290,0
20250307,152000,137486895,1290,1290,1290,1290,0
20250307,151900,137486895,1290,1287,1290,1287,181
20250307,151800,137253924,1289,1289,1289,1289,21
20250307,151700,137226855,1290,1290,1290,1290,7
20250307,151600,137217825,1289,1289,1289,1289,29
20250307,151500,137180444,1289,1289,1289,1289,1390
20250307,151400,135388734,1289,1289,1289,1289,4123
20250307,151300,130074187,1288,1288,1288,1288,60
20250307,151200,129996907,1289,1289,1289,1289,630
20250307,151100,129184837,1288,1288,1289,1288,1191
20250307,151000,127650811,1289,1289,1289,1289,17
20250307,150900,127628898,1288,1288,1288,1288,0
20250307,150800,127628898,1288,1288,1288,1288,129
20250307,150700,127462746,1289,1288,1289,1288,415
20250307,150600,126927826,1289,1289,1289,1289,1
20250307,150500,126926537,1289,1289,1289,1289,530
20250307,150400,126243367,1289,1289,1289,1289,650
20250307,150300,125405517,1289,1289,1289,1289,300
20250307,150200,125018817,1290,1290,1290,1290,30
20250307,150100,124980117,1290,1290,1290,1290,200
20250307,150000,124722117,1290,1291,1291,1290,641
20250307,145900,123894827,1291,1291,1291,1291,0
20250307,145800,123894827,1291,1290,1291,1290,315
20250307,145700,123488338,1291,1291,1291,1291,200
20250307,145600,123230138,1291,1291,1291,1291,0
20250307,145500,123230138,1291,1291,1291,1291,0
20250307,145400,123230138,1291,1291,1291,1291,50
20250307,145300,123165588,1291,1291,1291,1291,0
20250307,145200,123165588,1291,1291,1291,1291,139
20250307,145100,122986139,1294,1294,1294,1294,120
20250307,145000,122830859,1294,1294,1294,1294,0
20250307,144900,122830859,1294,1294,1294,1294,0
20250307,144800,122830859,1294,1294,1294,1294,0
20250307,144700,122830859,1294,1294,1294,1294,0
20250307,144600,122830859,1294,1294,1294,1294,52
20250307,144500,122763571,1294,1294,1294,1294,0
20250307,144400,122763571,1294,1294,1294,1294,0
20250307,144300,122763571,1294,1294,1294,1294,0
20250307,144200,122763571,1294,1294,1294,1294,0
20250307,144100,122763571,1294,1294,1294,1294,0
20250307,144000,122763571,1294,1294,1294,1294,0
20250307,143900,122763571,1294,1294,1294,1294,0
20250307,143800,122763571,1294,1294,1294,1294,0
20250307,143700,122763571,1294,1290,1294,1290,1226
20250307,143600,121181975,1290,1290,1290,1290,0
20250307,143500,121181975,1290,1290,1290,1290,0
20250307,143400,121181975,1290,1290,1290,1290,0
20250307,143300,121181975,1290,1295,1295,1290,37
20250307,143200,121134160,1295,1295,1295,1295,0
20250307,143100,121134160,1295,1295,1295,1295,0
20250307,143000,121134160,1295,1289,1295,1289,328
20250307,142900,120710906,1289,1289,1289,1289,0
20250307,142800,120710906,1289,1291,1291,1289,1000
20250307,142700,119421011,1295,1295,1295,1295,200
20250307,142600,119162011,1297,1297,1297,1297,22
20250307,142500,119133477,1290,1297,1297,1290,1752
20250307,142400,116872649,1297,1297,1297,1297,18
20250307,142300,116849303,1297,1292,1297,1290,1521
20250307,142200,114885489,1292,1292,1292,1292,0
20250307,142100,114885489,1292,1292,1292,1292,50
20250307,142000,114820889,1292,1292,1292,1292,50
20250307,141900,114756289,1292,1292,1298,1292,79
20250307,141800,114654047,1292,1298,1298,1292,33
20250307,141700,114611261,1292,1295,1295,1292,1000
20250307,141600,113318909,1299,1299,1299,1299,0
20250307,141500,113318909,1299,1299,1299,1299,0
20250307,141400,113318909,1299,1299,1299,1299,0
20250307,141300,113318909,1299,1299,1299,1299,0
20250307,141200,113318909,1299,1299,1299,1299,0
20250307,141100,113318909,1299,1299,1299,1299,0
20250307,141000,113318909,1299,1299,1299,1299,0
20250307,140900,113318909,1299,1299,1299,1299,0
20250307,140800,113318909,1299,1299,1299,1299,15
20250307,140700,113299424,1295,1295,1295,1295,251
20250307,140600,112974379,1299,1299,1299,1299,0
20250307,140500,112974379,1299,1299,1299,1299,0
20250307,140400,112974379,1299,1299,1299,1295,461
20250307,140300,112376844,1299,1299,1299,1299,0
20250307,140200,112376844,1299,1299,1299,1299,463
20250307,140100,111775407,1299,1299,1299,1299,0
20250307,140000,111775407,1299,1297,1299,1295,305
20250307,135900,111379804,1297,1297,1297,1297,0
20250307,135800,111379804,1297,1297,1297,1295,286
20250307,135700,111009226,1297,1297,1297,1297,0
20250307,135600,111009226,1297,1297,1297,1297,0
20250307,135500,111009226,1297,1297,1297,1297,100
20250307,135400,110879526,1297,1297,1297,1297,300
20250307,135300,110490426,1294,1294,1294,1294,30
20250307,135200,110451606,1293,1293,1293,1293,0
20250307,135100,110451606,1293,1293,1293,1293,50
20250307,135000,110386956,1293,1293,1293,1293,0
20250307,134900,110386956,1293,1293,1293,1293,0
20250307,134800,110386956,1293,1293,1293,1293,0
20250307,134700,110386956,1293,1293,1293,1293,0
20250307,134600,110386956,1293,1295,1295,1293,82
20250307,134500,110280866,1295,1295,1295,1295,126
20250307,134400,110117696,1295,1299,1299,1295,54
20250307,134300,110047762,1298,1298,1298,1298,1
20250307,134200,110046464,1299,1299,1299,1299,0
20250307,134100,110046464,1299,1299,1299,1299,0
20250307,134000,110046464,1299,1299,1299,1299,655
20250307,133900,109195619,1299,1299,1299,1299,0
20250307,133800,109195619,1299,1299,1299,1299,0
20250307,133700,109195619,1299,1299,1299,1299,0
20250307,133600,109195619,1299,1299,1299,1299,0
20250307,133500,109195619,1299,1299,1299,1299,0
20250307,133400,109195619,1299,1299,1299,1299,0
20250307,133300,109195619,1299,1299,1299,1299,100
20250307,133200,109065719,1299,1299,1299,1299,0
20250307,133100,109065719,1299,1299,1299,1299,0
20250307,133000,109065719,1299,1299,1299,1299,0
20250307,132900,109065719,1299,1299,1299,1299,0
20250307,132800,109065719,1299,1299,1299,1299,1000
20250307,132700,107766719,1299,1299,1299,1299,0
20250307,132600,107766719,1299,1299,1299,1299,0
20250307,132500,107766719,1299,1294,1299,1293,1009
20250307,132400,106456331,1294,1294,1294,1294,573
20250307,132300,105714869,1294,1294,1294,1294,0
20250307,132200,105714869,1294,1294,1294,1294,577
20250307,132100,104968231,1293,1293,1293,1293,0
20250307,132000,104968231,1293,1293,1293,1293,1
20250307,131900,104966938,1293,1291,1293,1291,195
20250307,131800,104714805,1289,1289,1289,1289,0
20250307,131700,104714805,1289,1289,1289,1289,0
20250307,131600,104714805,1289,1289,1289,1289,0
20250307,131500,104714805,1289,1289,1289,1289,0
20250307,131400,104714805,1289,1294,1294,1289,6298
20250307,131300,96583377,1294,1294,1294,1294,0
20250307,131200,96583377,1294,1294,1294,1294,10
20250307,131100,96570437,1299,1299,1299,1299,1677
20250307,131000,94392014,1293,1294,1294,1293,326
20250307,130900,93970495,1299,1299,1299,1299,0
20250307,130800,93970495,1299,1299,1299,1299,0
20250307,130700,93970495,1299,1299,1299,1299,0
20250307,130600,93970495,1299,1299,1299,1299,0
20250307,130500,93970495,1299,1299,1299,1299,50
20250307,130400,93905545,1293,1295,1295,1293,1079
20250307,130300,92510079,1303,1303,1303,1303,0
20250307,130200,92510079,1303,1303,1303,1303,0
20250307,130100,92510079,1303,1303,1303,1303,0
20250307,130000,92510079,1303,1303,1303,1303,0
20250307,125900,92510079,1303,1296,1303,1296,2
20250307,125800,92507480,1296,1296,1296,1296,0
20250307,125700,92507480,1296,1296,1296,1296,0
20250307,125600,92507480,1296,1296,1296,1296,0
20250307,125500,92507480,1296,1296,1296,1296,0
20250307,125400,92507480,1296,1296,1296,1296,0
20250307,125300,92507480,1296,1295,1296,1293,3086
20250307,125200,88513272,1295,1297,1297,1295,5271
20250307,125100,81685151,1304,1304,1304,1304,0
20250307,125000,81685151,1304,1303,1304,1303,100
20250307,124900,81554779,1297,1297,1297,1297,0
20250307,124800,81554779,1297,1297,1297,1297,0
20250307,124700,81554779,1297,1297,1297,1297,179
20250307,124600,81322616,1299,1299,1299,1299,27
20250307,124500,81287543,1299,1299,1299,1299,0
20250307,124400,81287543,1299,1299,1299,1299,48
20250307,124300,81225191,1308,1308,1308,1308,0
20250307,124200,81225191,1308,1308,1308,1308,0
20250307,124100,81225191,1308,1300,1308,1297,198
20250307,124000,80968163,1300,1300,1300,1300,0
20250307,123900,80968163,1300,1300,1300,1300,0
20250307,123800,80968163,1300,1300,1300,1300,440
20250307,123700,80396163,1308,1308,1308,1308,0
20250307,123600,80396163,1308,1308,1308,1308,0
20250307,123500,80396163,1308,1308,1308,1308,0
20250307,123400,80396163,1308,1308,1308,1308,0
20250307,123300,80396163,1308,1308,1308,1308,0
20250307,123200,80396163,1308,1308,1308,1308,0
20250307,123100,80396163,1308,1308,1308,1308,0
20250307,123000,80396163,1308,1308,1308,1308,0
20250307,122900,80396163,1308,1308,1308,1308,0
20250307,122800,80396163,1308,1308,1308,1308,0
20250307,122700,80396163,1308,1308,1308,1308,0
20250307,122600,80396163,1308,1308,1308,1308,0
20250307,122500,80396163,1308,1308,1308,1308,765
20250307,122400,79395543,1308,1308,1308,1308,0
20250307,122300,79395543,1308,1308,1308,1308,0
20250307,122200,79395543,1308,1308,1308,1308,0
20250307,122100,79395543,1308,1308,1308,1308,0
20250307,122000,79395543,1308,1308,1308,1308,0
20250307,121900,79395543,1308,1308,1308,1308,0
20250307,121800,79395543,1308,1308,1308,1308,0
20250307,121700,79395543,1308,1308,1308,1308,0
20250307,121600,79395543,1308,1308,1308,1308,0
20250307,121500,79395543,1308,1308,1308,1308,0
20250307,121400,79395543,1308,1308,1308,1308,0
20250307,121300,79395543,1308,1308,1308,1308,0
20250307,121200,79395543,1308,1308,1308,1308,0
20250307,121100,79395543,1308,1308,1308,1308,0
20250307,121000,79395543,1308,1308,1308,1308,0
20250307,120900,79395543,1308,1308,1308,1308,0
20250307,120800,79395543,1308,1308,1308,1308,0
20250307,120700,79395543,1308,1308,1308,1308,0
20250307,120600,79395543,1308,1308,1308,1308,0
20250307,120500,79395543,1308,1308,1308,1308,0
20250307,120400,79395543,1308,1308,1308,1308,0
20250307,120300,79395543,1308,1302,1308,1302,3
20250307,120200,79391631,1298,1299,1299,1298,100
20250307,120100,79261787,1302,1302,1302,1302,0
20250307,120000,79261787,1302,1302,1302,1302,0
20250307,115900,79261787,1302,1302,1302,1302,498
20250307,115800,78613391,1302,1302,1302,1302,0
20250307,115700,78613391,1302,1302,1302,1302,0
20250307,115600,78613391,1302,1302,1302,1302,0
20250307,115500,78613391,1302,1302,1302,1302,0
20250307,115400,78613391,1302,1302,1302,1302,0
20250307,115300,78613391,1302,1302,1302,1302,0
20250307,115200,78613391,1302,1302,1302,1302,0
20250307,115100,78613391,1302,1302,1302,1302,2
20250307,115000,78610787,1310,1310,1310,1310,0
20250307,114900,78610787,1310,1310,1310,1310,0
20250307,114800,78610787,1310,1310,1310,1310,0
20250307,114700,78610787,1310,1310,1310,1310,0
20250307,114600,78610787,1310,1310,1310,1310,0
20250307,114500,78610787,1310,1310,1310,1310,0
20250307,114400,78610787,1310,1310,1310,1310,0
20250307,114300,78610787,1310,1310,1310,1310,0
20250307,114200,78610787,1310,1310,1310,1310,0
20250307,114100,78610787,1310,1310,1310,1310,0
20250307,114000,78610787,1310,1310,1310,1310,0
20250307,113900,78610787,1310,1310,1310,1310,0
20250307,113800,78610787,1310,1308,1310,1308,1076
20250307,113700,77202530,1309,1309,1309,1309,0
20250307,113600,77202530,1309,1309,1309,1309,0
20250307,113500,77202530,1309,1309,1309,1309,332
20250307,113400,76767942,1309,1309,1309,1309,1
20250307,113300,76766633,1298,1298,1298,1298,0
20250307,113200,76766633,1298,1298,1298,1298,0
20250307,113100,76766633,1298,1298,1298,1298,0
20250307,113000,76766633,1298,1298,1298,1298,0
20250307,112900,76766633,1298,1298,1298,1298,0
20250307,112800,76766633,1298,1298,1298,1298,0
20250307,112700,76766633,1298,1301,1301,1298,500
20250307,112600,76117108,1310,1310,1310,1310,1
20250307,112500,76115798,1309,1309,1309,1309,0
20250307,112400,76115798,1309,1309,1309,1309,0
20250307,112300,76115798,1309,1309,1309,1309,0
20250307,112200,76115798,1309,1309,1309,1309,0
20250307,112100,76115798,1309,1309,1309,1309,0
20250307,112000,76115798,1309,1309,1309,1309,0
20250307,111900,76115798,1309,1309,1309,1309,1942
20250307,111800,73573720,1309,1309,1309,1309,1
20250307,111700,73572411,1309,1309,1309,1309,2
20250307,111600,73569793,1312,1312,1312,1312,0
20250307,111500,73569793,1312,1312,1312,1312,0
20250307,111400,73569793,1312,1312,1312,1312,0
20250307,111300,73569793,1312,1312,1312,1312,0
20250307,111200,73569793,1312,1312,1312,1312,0
20250307,111100,73569793,1312,1312,1312,1312,0
20250307,111000,73569793,1312,1312,1312,1312,0
20250307,110900,73569793,1312,1312,1312,1312,0
20250307,110800,73569793,1312,1308,1312,1308,21
20250307,110700,73542321,1299,1299,1299,1299,0
20250307,110600,73542321,1299,1299,1299,1299,19
20250307,110500,73517640,1312,1309,1312,1309,4
20250307,110400,73512398,1295,1297,1297,1295,6560
20250307,110300,65012580,1297,1297,1297,1297,4
20250307,110200,65007392,1297,1300,1300,1297,462
20250307,110100,64407707,1298,1298,1298,1298,0
20250307,110000,64407707,1298,1298,1298,1298,193
20250307,105900,64157193,1298,1298,1298,1298,0
20250307,105800,64157193,1298,1298,1298,1298,737
20250307,105700,63200567,1298,1298,1298,1298,8
20250307,105600,63190183,1298,1303,1303,1298,3744
20250307,105500,58322568,1303,1303,1303,1303,66
20250307,105400,58236570,1304,1304,1304,1304,0
20250307,105300,58236570,1304,1304,1304,1304,0
20250307,105200,58236570,1304,1304,1304,1304,0
20250307,105100,58236570,1304,1305,1305,1304,556
20250307,105000,57511090,1314,1314,1314,1314,0
20250307,104900,57511090,1314,1314,1314,1314,0
20250307,104800,57511090,1314,1314,1314,1314,1
20250307,104700,57509776,1315,1315,1315,1315,0
20250307,104600,57509776,1315,1315,1315,1315,0
20250307,104500,57509776,1315,1304,1315,1304,6
20250307,104400,57501918,1316,1316,1316,1316,0
20250307,104300,57501918,1316,1309,1316,1309,8000
20250307,104200,46979753,1311,1307,1311,1307,15
20250307,104100,46960114,1307,1306,1307,1306,500
20250307,104000,46306815,1305,1305,1305,1305,0
20250307,103900,46306815,1305,1305,1305,1305,1
20250307,103800,46305510,1302,1306,1306,1302,42
20250307,103700,46250674,1306,1306,1306,1306,0
20250307,103600,46250674,1306,1306,1306,1306,0
20250307,103500,46250674,1306,1306,1306,1306,0
20250307,103400,46250674,1306,1306,1306,1306,0
20250307,103300,46250674,1306,1306,1306,1306,0
20250307,103200,46250674,1306,1306,1306,1306,0
20250307,103100,46250674,1306,1306,1306,1306,1
20250307,103000,46249368,1301,1301,1301,1301,0
20250307,102900,46249368,1301,1301,1301,1301,0
20250307,102800,46249368,1301,1301,1301,1301,0
20250307,102700,46249368,1301,1301,1301,1301,0
20250307,102600,46249368,1301,1301,1301,1301,0
20250307,102500,46249368,1301,1301,1301,1301,0
20250307,102400,46249368,1301,1301,1301,1301,0
20250307,102300,46249368,1301,1301,1301,1301,0
20250307,102200,46249368,1301,1301,1301,1301,1000
20250307,102100,44948368,1306,1300,1306,1300,564
20250307,102000,44215162,1300,1300,1300,1300,0
20250307,101900,44215162,1300,1300,1300,1300,32
20250307,101800,44173562,1300,1300,1300,1300,180
20250307,101700,43939562,1298,1298,1298,1298,0
20250307,101600,43939562,1298,1300,1300,1298,303
20250307,101500,43545943,1300,1299,1300,1299,160
20250307,101400,43338087,1299,1299,1299,1299,657
20250307,101300,42484644,1298,1298,1298,1298,0
20250307,101200,42484644,1298,1298,1298,1298,82
20250307,101100,42378208,1299,1299,1299,1299,0
20250307,101000,42378208,1299,1299,1299,1299,5
20250307,100900,42371713,1299,1299,1299,1299,0
20250307,100800,42371713,1299,1299,1299,1299,0
20250307,100700,42371713,1299,1298,1299,1298,21
20250307,100600,42344454,1298,1298,1298,1298,559
20250307,100500,41618872,1295,1295,1295,1295,0
20250307,100400,41618872,1295,1295,1295,1295,200
20250307,100300,41359872,1295,1295,1295,1295,0
20250307,100200,41359872,1295,1297,1297,1295,8545
20250307,100100,30291695,1298,1298,1298,1298,0
20250307,100000,30291695,1298,1298,1298,1298,0
20250307,095900,30291695,1298,1298,1298,1298,922
20250307,095800,29094939,1299,1299,1299,1299,0
20250307,095700,29094939,1299,1299,1299,1299,297
20250307,095600,28709136,1299,1304,1304,1299,2220
20250307,095500,25821908,1304,1306,1306,1304,473
20250307,095400,25204557,1307,1307,1307,1307,462
20250307,095300,24600723,1307,1307,1307,1306,366
20250307,095200,24122427,1307,1307,1307,1307,1
20250307,095100,24121120,1306,1306,1306,1306,0
20250307,095000,24121120,1306,1306,1306,1306,0
20250307,094900,24121120,1306,1306,1306,1306,1
20250307,094800,24119814,1318,1318,1318,1318,0
20250307,094700,24119814,1318,1318,1318,1318,0
20250307,094600,24119814,1318,1318,1318,1318,0
20250307,094500,24119814,1318,1318,1318,1318,0
20250307,094400,24119814,1318,1318,1318,1318,10
20250307,094300,24106634,1318,1318,1318,1318,6
20250307,094200,24098726,1318,1306,1319,1306,311
20250307,094100,23689926,1312,1312,1312,1312,0
20250307,094000,23689926,1312,1312,1312,1312,0
20250307,093900,23689926,1312,1312,1312,1312,0
20250307,093800,23689926,1312,1312,1312,1312,0
20250307,093700,23689926,1312,1312,1312,1312,11
20250307,093600,23675494,1312,1312,1312,1312,0
20250307,093500,23675494,1312,1312,1312,1312,8
20250307,093400,23664998,1312,1312,1312,1312,1
20250307,093300,23663686,1312,1312,1312,1312,0
20250307,093200,23663686,1312,1312,1312,1312,9
20250307,093100,23651878,1312,1311,1312,1311,22
20250307,093000,23623015,1312,1312,1312,1312,252
20250307,092900,23292391,1319,1319,1319,1319,0
20250307,092800,23292391,1319,1319,1319,1319,0
20250307,092700,23292391,1319,1319,1319,1319,1
20250307,092600,23291072,1319,1319,1319,1319,0
20250307,092500,23291072,1319,1320,1320,1319,58
20250307,092400,23214569,1319,1319,1319,1319,2248
20250307,092300,20249457,1319,1319,1319,1319,0
20250307,092200,20249457,1319,1320,1320,1319,500
20250307,092100,19589557,1320,1300,1320,1300,6062
20250307,092000,11700750,1300,1299,1300,1299,279
20250307,091900,11338232,1299,1299,1299,1299,33
20250307,091800,11295365,1298,1298,1298,1298,5
20250307,091700,11288875,1300,1298,1300,1298,2
20250307,091600,11286277,1300,1300,1300,1300,302
20250307,091500,10893677,1296,1296,1296,1296,0
20250307,091400,10893677,1296,1296,1296,1296,0
20250307,091300,10893677,1296,1296,1296,1296,0
20250307,091200,10893677,1296,1300,1300,1296,21
20250307,091100,10866381,1296,1296,1296,1296,0
20250307,091000,10866381,1296,1296,1296,1296,0
20250307,090900,10866381,1296,1296,1296,1295,76
20250307,090800,10767903,1301,1301,1301,1297,374
20250307,090700,10281721,1301,1302,1302,1301,316
20250307,090600,9870594,1304,1304,1304,1304,0
20250307,090500,9870594,1304,1304,1304,1304,0
20250307,090400,9870594,1304,1306,1306,1304,191
20250307,090300,9621528,1308,1308,1308,1308,50
20250307,090200,9556128,1308,1310,1310,1308,9
20250307,090100,9544341,1310,1308,1314,1308,2986
20250307,090000,5637221,1317,1322,1322,1315,4270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191000 138821514 1287 1287 1287 1287 1037
3 20250307 190900 138821514 1287 1287 1287 1287 0
4 20250307 190800 138821514 1287 1287 1287 1287 0
5 20250307 190700 138821514 1287 1287 1287 1287 0
6 20250307 190600 138821514 1287 1287 1287 1287 0
7 20250307 190500 138821514 1287 1287 1287 1287 0
8 20250307 190400 138821514 1287 1287 1287 1287 0
9 20250307 190300 138821514 1287 1287 1287 1287 0
10 20250307 190200 138821514 1287 1287 1287 1287 0
11 20250307 190100 138821514 1287 1287 1287 1287 0
12 20250307 190000 138821514 1287 1287 1287 1287 0
13 20250307 185900 138821514 1287 1287 1287 1287 0
14 20250307 185800 138821514 1287 1287 1287 1287 0
15 20250307 185700 138821514 1287 1287 1287 1287 0
16 20250307 185600 138821514 1287 1287 1287 1287 0
17 20250307 185500 138821514 1287 1287 1287 1287 0
18 20250307 185400 138821514 1287 1287 1287 1287 0
19 20250307 185300 138821514 1287 1287 1287 1287 0
20 20250307 185200 138821514 1287 1287 1287 1287 0
21 20250307 185100 138821514 1287 1287 1287 1287 0
22 20250307 185000 138821514 1287 1287 1287 1287 0
23 20250307 184900 138821514 1287 1287 1287 1287 0
24 20250307 184800 138821514 1287 1287 1287 1287 0
25 20250307 184700 138821514 1287 1287 1287 1287 0
26 20250307 184600 138821514 1287 1287 1287 1287 0
27 20250307 184500 138821514 1287 1287 1287 1287 0
28 20250307 184400 138821514 1287 1287 1287 1287 0
29 20250307 184300 138821514 1287 1287 1287 1287 0
30 20250307 184200 138821514 1287 1287 1287 1287 0
31 20250307 184100 138821514 1287 1287 1287 1287 0
32 20250307 184000 138821514 1287 1287 1287 1287 1037
33 20250307 183900 138821514 1287 1287 1287 1287 0
34 20250307 183800 138821514 1287 1287 1287 1287 0
35 20250307 183700 138821514 1287 1287 1287 1287 0
36 20250307 183600 138821514 1287 1287 1287 1287 0
37 20250307 183500 138821514 1287 1287 1287 1287 0
38 20250307 183400 138821514 1287 1287 1287 1287 0
39 20250307 183300 138821514 1287 1287 1287 1287 0
40 20250307 183200 138821514 1287 1287 1287 1287 0
41 20250307 183100 138821514 1287 1287 1287 1287 0
42 20250307 183000 138821514 1287 1287 1287 1287 0
43 20250307 182900 138821514 1287 1287 1287 1287 0
44 20250307 182800 138821514 1287 1287 1287 1287 0
45 20250307 182700 138821514 1287 1287 1287 1287 0
46 20250307 182600 138821514 1287 1287 1287 1287 0
47 20250307 182500 138821514 1287 1287 1287 1287 0
48 20250307 182400 138821514 1287 1287 1287 1287 0
49 20250307 182300 138821514 1287 1287 1287 1287 0
50 20250307 182200 138821514 1287 1287 1287 1287 0
51 20250307 182100 138821514 1287 1287 1287 1287 0
52 20250307 182000 138821514 1287 1287 1287 1287 0
53 20250307 181900 138821514 1287 1287 1287 1287 0
54 20250307 181800 138821514 1287 1287 1287 1287 0
55 20250307 181700 138821514 1287 1287 1287 1287 0
56 20250307 181600 138821514 1287 1287 1287 1287 0
57 20250307 181500 138821514 1287 1287 1287 1287 0
58 20250307 181400 138821514 1287 1287 1287 1287 0
59 20250307 181300 138821514 1287 1287 1287 1287 0
60 20250307 181200 138821514 1287 1287 1287 1287 0
61 20250307 181100 138821514 1287 1287 1287 1287 0
62 20250307 181000 138821514 1287 1287 1287 1287 1037
63 20250307 180900 138821514 1287 1287 1287 1287 0
64 20250307 180800 138821514 1287 1287 1287 1287 0
65 20250307 180700 138821514 1287 1287 1287 1287 0
66 20250307 180600 138821514 1287 1287 1287 1287 0
67 20250307 180500 138821514 1287 1287 1287 1287 0
68 20250307 180400 138821514 1287 1287 1287 1287 0
69 20250307 180300 138821514 1287 1287 1287 1287 0
70 20250307 180200 138821514 1287 1287 1287 1287 0
71 20250307 180100 138821514 1287 1287 1287 1287 0
72 20250307 180000 138821514 1287 1287 1287 1287 0
73 20250307 175900 138821514 1287 1287 1287 1287 0
74 20250307 175800 138821514 1287 1287 1287 1287 0
75 20250307 175700 138821514 1287 1287 1287 1287 0
76 20250307 175600 138821514 1287 1287 1287 1287 0
77 20250307 175500 138821514 1287 1287 1287 1287 0
78 20250307 175400 138821514 1287 1287 1287 1287 0
79 20250307 175300 138821514 1287 1287 1287 1287 0
80 20250307 175200 138821514 1287 1287 1287 1287 0
81 20250307 175100 138821514 1287 1287 1287 1287 0
82 20250307 175000 138821514 1287 1287 1287 1287 0
83 20250307 174900 138821514 1287 1287 1287 1287 0
84 20250307 174800 138821514 1287 1287 1287 1287 0
85 20250307 174700 138821514 1287 1287 1287 1287 0
86 20250307 174600 138821514 1287 1287 1287 1287 0
87 20250307 174500 138821514 1287 1287 1287 1287 0
88 20250307 174400 138821514 1287 1287 1287 1287 0
89 20250307 174300 138821514 1287 1287 1287 1287 0
90 20250307 174200 138821514 1287 1287 1287 1287 0
91 20250307 174100 138821514 1287 1287 1287 1287 0
92 20250307 174000 138821514 1287 1287 1287 1287 1037
93 20250307 173900 138821514 1287 1287 1287 1287 0
94 20250307 173800 138821514 1287 1287 1287 1287 0
95 20250307 173700 138821514 1287 1287 1287 1287 0
96 20250307 173600 138821514 1287 1287 1287 1287 0
97 20250307 173500 138821514 1287 1287 1287 1287 0
98 20250307 173400 138821514 1287 1287 1287 1287 0
99 20250307 173300 138821514 1287 1287 1287 1287 0
100 20250307 173200 138821514 1287 1287 1287 1287 0
101 20250307 173100 138821514 1287 1287 1287 1287 0
102 20250307 173000 138821514 1287 1287 1287 1287 0
103 20250307 172900 138821514 1287 1287 1287 1287 0
104 20250307 172800 138821514 1287 1287 1287 1287 0
105 20250307 172700 138821514 1287 1287 1287 1287 0
106 20250307 172600 138821514 1287 1287 1287 1287 0
107 20250307 172500 138821514 1287 1287 1287 1287 0
108 20250307 172400 138821514 1287 1287 1287 1287 0
109 20250307 172300 138821514 1287 1287 1287 1287 0
110 20250307 172200 138821514 1287 1287 1287 1287 0
111 20250307 172100 138821514 1287 1287 1287 1287 0
112 20250307 172000 138821514 1287 1287 1287 1287 0
113 20250307 171900 138821514 1287 1287 1287 1287 0
114 20250307 171800 138821514 1287 1287 1287 1287 0
115 20250307 171700 138821514 1287 1287 1287 1287 0
116 20250307 171600 138821514 1287 1287 1287 1287 0
117 20250307 171500 138821514 1287 1287 1287 1287 0
118 20250307 171400 138821514 1287 1287 1287 1287 0
119 20250307 171300 138821514 1287 1287 1287 1287 0
120 20250307 171200 138821514 1287 1287 1287 1287 0
121 20250307 171100 138821514 1287 1287 1287 1287 0
122 20250307 171000 138821514 1287 1287 1287 1287 1037
123 20250307 170900 138821514 1287 1287 1287 1287 0
124 20250307 170800 138821514 1287 1287 1287 1287 0
125 20250307 170700 138821514 1287 1287 1287 1287 0
126 20250307 170600 138821514 1287 1287 1287 1287 0
127 20250307 170500 138821514 1287 1287 1287 1287 0
128 20250307 170400 138821514 1287 1287 1287 1287 0
129 20250307 170300 138821514 1287 1287 1287 1287 0
130 20250307 170200 138821514 1287 1287 1287 1287 0
131 20250307 170100 138821514 1287 1287 1287 1287 0
132 20250307 170000 138821514 1287 1287 1287 1287 0
133 20250307 165900 138821514 1287 1287 1287 1287 0
134 20250307 165800 138821514 1287 1287 1287 1287 0
135 20250307 165700 138821514 1287 1287 1287 1287 0
136 20250307 165600 138821514 1287 1287 1287 1287 0
137 20250307 165500 138821514 1287 1287 1287 1287 0
138 20250307 165400 138821514 1287 1287 1287 1287 0
139 20250307 165300 138821514 1287 1287 1287 1287 0
140 20250307 165200 138821514 1287 1287 1287 1287 0
141 20250307 165100 138821514 1287 1287 1287 1287 0
142 20250307 165000 138821514 1287 1287 1287 1287 0
143 20250307 164900 138821514 1287 1287 1287 1287 0
144 20250307 164800 138821514 1287 1287 1287 1287 0
145 20250307 164700 138821514 1287 1287 1287 1287 0
146 20250307 164600 138821514 1287 1287 1287 1287 0
147 20250307 164500 138821514 1287 1287 1287 1287 0
148 20250307 164400 138821514 1287 1287 1287 1287 0
149 20250307 164300 138821514 1287 1287 1287 1287 0
150 20250307 164200 138821514 1287 1287 1287 1287 0
151 20250307 164100 138821514 1287 1287 1287 1287 0
152 20250307 164000 138821514 1287 1287 1287 1287 1037
153 20250307 163900 138821514 1287 1287 1287 1287 0
154 20250307 163800 138821514 1287 1287 1287 1287 0
155 20250307 163700 138821514 1287 1287 1287 1287 0
156 20250307 163600 138821514 1287 1287 1287 1287 0
157 20250307 163500 138821514 1287 1287 1287 1287 0
158 20250307 163400 138821514 1287 1287 1287 1287 0
159 20250307 163300 138821514 1287 1287 1287 1287 0
160 20250307 163200 138821514 1287 1287 1287 1287 0
161 20250307 163100 138821514 1287 1287 1287 1287 0
162 20250307 163000 138821514 1287 1287 1287 1287 0
163 20250307 162900 138821514 1287 1287 1287 1287 0
164 20250307 162800 138821514 1287 1287 1287 1287 0
165 20250307 162700 138821514 1287 1287 1287 1287 0
166 20250307 162600 138821514 1287 1287 1287 1287 0
167 20250307 162500 138821514 1287 1287 1287 1287 0
168 20250307 162400 138821514 1287 1287 1287 1287 0
169 20250307 162300 138821514 1287 1287 1287 1287 0
170 20250307 162200 138821514 1287 1287 1287 1287 0
171 20250307 162100 138821514 1287 1287 1287 1287 0
172 20250307 162000 138821514 1287 1287 1287 1287 0
173 20250307 161900 138821514 1287 1287 1287 1287 0
174 20250307 161800 138821514 1287 1287 1287 1287 0
175 20250307 161700 138821514 1287 1287 1287 1287 0
176 20250307 161600 138821514 1287 1287 1287 1287 0
177 20250307 161500 138821514 1287 1287 1287 1287 0
178 20250307 161400 138821514 1287 1287 1287 1287 0
179 20250307 161300 138821514 1287 1287 1287 1287 0
180 20250307 161200 138821514 1287 1287 1287 1287 0
181 20250307 161100 138821514 1287 1287 1287 1287 0
182 20250307 161000 138821514 1287 1287 1287 1287 1037
183 20250307 160900 138821514 1287 1287 1287 1287 0
184 20250307 160800 138821514 1287 1287 1287 1287 0
185 20250307 160700 138821514 1287 1287 1287 1287 0
186 20250307 160600 138821514 1287 1287 1287 1287 0
187 20250307 160500 138821514 1287 1287 1287 1287 0
188 20250307 160400 138821514 1287 1287 1287 1287 0
189 20250307 160300 138821514 1287 1287 1287 1287 0
190 20250307 160200 138821514 1287 1287 1287 1287 0
191 20250307 160100 138821514 1287 1287 1287 1287 0
192 20250307 160000 138821514 1287 1287 1287 1287 0
193 20250307 155900 138821514 1287 1287 1287 1287 0
194 20250307 155800 138821514 1287 1287 1287 1287 0
195 20250307 155700 138821514 1287 1287 1287 1287 0
196 20250307 155600 138821514 1287 1287 1287 1287 0
197 20250307 155500 138821514 1287 1287 1287 1287 0
198 20250307 155400 138821514 1287 1287 1287 1287 0
199 20250307 155300 138821514 1287 1287 1287 1287 0
200 20250307 155200 138821514 1287 1287 1287 1287 0
201 20250307 155100 138821514 1287 1287 1287 1287 0
202 20250307 155000 138821514 1287 1287 1287 1287 0
203 20250307 154900 138821514 1287 1287 1287 1287 0
204 20250307 154800 138821514 1287 1287 1287 1287 0
205 20250307 154700 138821514 1287 1287 1287 1287 0
206 20250307 154600 138821514 1287 1287 1287 1287 0
207 20250307 154500 138821514 1287 1287 1287 1287 0
208 20250307 154400 138821514 1287 1287 1287 1287 0
209 20250307 154300 138821514 1287 1287 1287 1287 0
210 20250307 154200 138821514 1287 1287 1287 1287 0
211 20250307 154100 138821514 1287 1287 1287 1287 0
212 20250307 154000 138821514 1287 1287 1287 1287 1037
213 20250307 153900 138821514 1287 1287 1287 1287 0
214 20250307 153800 138821514 1287 1287 1287 1287 0
215 20250307 153700 138821514 1287 1287 1287 1287 0
216 20250307 153600 138821514 1287 1287 1287 1287 0
217 20250307 153500 138821514 1287 1287 1287 1287 0
218 20250307 153400 138821514 1287 1287 1287 1287 0
219 20250307 153300 138821514 1287 1287 1287 1287 0
220 20250307 153200 138821514 1287 1287 1287 1287 0
221 20250307 153100 138821514 1287 1287 1287 1287 0
222 20250307 153000 138821514 1287 1287 1287 1287 1037
223 20250307 152900 137486895 1290 1290 1290 1290 0
224 20250307 152800 137486895 1290 1290 1290 1290 0
225 20250307 152700 137486895 1290 1290 1290 1290 0
226 20250307 152600 137486895 1290 1290 1290 1290 0
227 20250307 152500 137486895 1290 1290 1290 1290 0
228 20250307 152400 137486895 1290 1290 1290 1290 0
229 20250307 152300 137486895 1290 1290 1290 1290 0
230 20250307 152200 137486895 1290 1290 1290 1290 0
231 20250307 152100 137486895 1290 1290 1290 1290 0
232 20250307 152000 137486895 1290 1290 1290 1290 0
233 20250307 151900 137486895 1290 1287 1290 1287 181
234 20250307 151800 137253924 1289 1289 1289 1289 21
235 20250307 151700 137226855 1290 1290 1290 1290 7
236 20250307 151600 137217825 1289 1289 1289 1289 29
237 20250307 151500 137180444 1289 1289 1289 1289 1390
238 20250307 151400 135388734 1289 1289 1289 1289 4123
239 20250307 151300 130074187 1288 1288 1288 1288 60
240 20250307 151200 129996907 1289 1289 1289 1289 630
241 20250307 151100 129184837 1288 1288 1289 1288 1191
242 20250307 151000 127650811 1289 1289 1289 1289 17
243 20250307 150900 127628898 1288 1288 1288 1288 0
244 20250307 150800 127628898 1288 1288 1288 1288 129
245 20250307 150700 127462746 1289 1288 1289 1288 415
246 20250307 150600 126927826 1289 1289 1289 1289 1
247 20250307 150500 126926537 1289 1289 1289 1289 530
248 20250307 150400 126243367 1289 1289 1289 1289 650
249 20250307 150300 125405517 1289 1289 1289 1289 300
250 20250307 150200 125018817 1290 1290 1290 1290 30
251 20250307 150100 124980117 1290 1290 1290 1290 200
252 20250307 150000 124722117 1290 1291 1291 1290 641
253 20250307 145900 123894827 1291 1291 1291 1291 0
254 20250307 145800 123894827 1291 1290 1291 1290 315
255 20250307 145700 123488338 1291 1291 1291 1291 200
256 20250307 145600 123230138 1291 1291 1291 1291 0
257 20250307 145500 123230138 1291 1291 1291 1291 0
258 20250307 145400 123230138 1291 1291 1291 1291 50
259 20250307 145300 123165588 1291 1291 1291 1291 0
260 20250307 145200 123165588 1291 1291 1291 1291 139
261 20250307 145100 122986139 1294 1294 1294 1294 120
262 20250307 145000 122830859 1294 1294 1294 1294 0
263 20250307 144900 122830859 1294 1294 1294 1294 0
264 20250307 144800 122830859 1294 1294 1294 1294 0
265 20250307 144700 122830859 1294 1294 1294 1294 0
266 20250307 144600 122830859 1294 1294 1294 1294 52
267 20250307 144500 122763571 1294 1294 1294 1294 0
268 20250307 144400 122763571 1294 1294 1294 1294 0
269 20250307 144300 122763571 1294 1294 1294 1294 0
270 20250307 144200 122763571 1294 1294 1294 1294 0
271 20250307 144100 122763571 1294 1294 1294 1294 0
272 20250307 144000 122763571 1294 1294 1294 1294 0
273 20250307 143900 122763571 1294 1294 1294 1294 0
274 20250307 143800 122763571 1294 1294 1294 1294 0
275 20250307 143700 122763571 1294 1290 1294 1290 1226
276 20250307 143600 121181975 1290 1290 1290 1290 0
277 20250307 143500 121181975 1290 1290 1290 1290 0
278 20250307 143400 121181975 1290 1290 1290 1290 0
279 20250307 143300 121181975 1290 1295 1295 1290 37
280 20250307 143200 121134160 1295 1295 1295 1295 0
281 20250307 143100 121134160 1295 1295 1295 1295 0
282 20250307 143000 121134160 1295 1289 1295 1289 328
283 20250307 142900 120710906 1289 1289 1289 1289 0
284 20250307 142800 120710906 1289 1291 1291 1289 1000
285 20250307 142700 119421011 1295 1295 1295 1295 200
286 20250307 142600 119162011 1297 1297 1297 1297 22
287 20250307 142500 119133477 1290 1297 1297 1290 1752
288 20250307 142400 116872649 1297 1297 1297 1297 18
289 20250307 142300 116849303 1297 1292 1297 1290 1521
290 20250307 142200 114885489 1292 1292 1292 1292 0
291 20250307 142100 114885489 1292 1292 1292 1292 50
292 20250307 142000 114820889 1292 1292 1292 1292 50
293 20250307 141900 114756289 1292 1292 1298 1292 79
294 20250307 141800 114654047 1292 1298 1298 1292 33
295 20250307 141700 114611261 1292 1295 1295 1292 1000
296 20250307 141600 113318909 1299 1299 1299 1299 0
297 20250307 141500 113318909 1299 1299 1299 1299 0
298 20250307 141400 113318909 1299 1299 1299 1299 0
299 20250307 141300 113318909 1299 1299 1299 1299 0
300 20250307 141200 113318909 1299 1299 1299 1299 0
301 20250307 141100 113318909 1299 1299 1299 1299 0
302 20250307 141000 113318909 1299 1299 1299 1299 0
303 20250307 140900 113318909 1299 1299 1299 1299 0
304 20250307 140800 113318909 1299 1299 1299 1299 15
305 20250307 140700 113299424 1295 1295 1295 1295 251
306 20250307 140600 112974379 1299 1299 1299 1299 0
307 20250307 140500 112974379 1299 1299 1299 1299 0
308 20250307 140400 112974379 1299 1299 1299 1295 461
309 20250307 140300 112376844 1299 1299 1299 1299 0
310 20250307 140200 112376844 1299 1299 1299 1299 463
311 20250307 140100 111775407 1299 1299 1299 1299 0
312 20250307 140000 111775407 1299 1297 1299 1295 305
313 20250307 135900 111379804 1297 1297 1297 1297 0
314 20250307 135800 111379804 1297 1297 1297 1295 286
315 20250307 135700 111009226 1297 1297 1297 1297 0
316 20250307 135600 111009226 1297 1297 1297 1297 0
317 20250307 135500 111009226 1297 1297 1297 1297 100
318 20250307 135400 110879526 1297 1297 1297 1297 300
319 20250307 135300 110490426 1294 1294 1294 1294 30
320 20250307 135200 110451606 1293 1293 1293 1293 0
321 20250307 135100 110451606 1293 1293 1293 1293 50
322 20250307 135000 110386956 1293 1293 1293 1293 0
323 20250307 134900 110386956 1293 1293 1293 1293 0
324 20250307 134800 110386956 1293 1293 1293 1293 0
325 20250307 134700 110386956 1293 1293 1293 1293 0
326 20250307 134600 110386956 1293 1295 1295 1293 82
327 20250307 134500 110280866 1295 1295 1295 1295 126
328 20250307 134400 110117696 1295 1299 1299 1295 54
329 20250307 134300 110047762 1298 1298 1298 1298 1
330 20250307 134200 110046464 1299 1299 1299 1299 0
331 20250307 134100 110046464 1299 1299 1299 1299 0
332 20250307 134000 110046464 1299 1299 1299 1299 655
333 20250307 133900 109195619 1299 1299 1299 1299 0
334 20250307 133800 109195619 1299 1299 1299 1299 0
335 20250307 133700 109195619 1299 1299 1299 1299 0
336 20250307 133600 109195619 1299 1299 1299 1299 0
337 20250307 133500 109195619 1299 1299 1299 1299 0
338 20250307 133400 109195619 1299 1299 1299 1299 0
339 20250307 133300 109195619 1299 1299 1299 1299 100
340 20250307 133200 109065719 1299 1299 1299 1299 0
341 20250307 133100 109065719 1299 1299 1299 1299 0
342 20250307 133000 109065719 1299 1299 1299 1299 0
343 20250307 132900 109065719 1299 1299 1299 1299 0
344 20250307 132800 109065719 1299 1299 1299 1299 1000
345 20250307 132700 107766719 1299 1299 1299 1299 0
346 20250307 132600 107766719 1299 1299 1299 1299 0
347 20250307 132500 107766719 1299 1294 1299 1293 1009
348 20250307 132400 106456331 1294 1294 1294 1294 573
349 20250307 132300 105714869 1294 1294 1294 1294 0
350 20250307 132200 105714869 1294 1294 1294 1294 577
351 20250307 132100 104968231 1293 1293 1293 1293 0
352 20250307 132000 104968231 1293 1293 1293 1293 1
353 20250307 131900 104966938 1293 1291 1293 1291 195
354 20250307 131800 104714805 1289 1289 1289 1289 0
355 20250307 131700 104714805 1289 1289 1289 1289 0
356 20250307 131600 104714805 1289 1289 1289 1289 0
357 20250307 131500 104714805 1289 1289 1289 1289 0
358 20250307 131400 104714805 1289 1294 1294 1289 6298
359 20250307 131300 96583377 1294 1294 1294 1294 0
360 20250307 131200 96583377 1294 1294 1294 1294 10
361 20250307 131100 96570437 1299 1299 1299 1299 1677
362 20250307 131000 94392014 1293 1294 1294 1293 326
363 20250307 130900 93970495 1299 1299 1299 1299 0
364 20250307 130800 93970495 1299 1299 1299 1299 0
365 20250307 130700 93970495 1299 1299 1299 1299 0
366 20250307 130600 93970495 1299 1299 1299 1299 0
367 20250307 130500 93970495 1299 1299 1299 1299 50
368 20250307 130400 93905545 1293 1295 1295 1293 1079
369 20250307 130300 92510079 1303 1303 1303 1303 0
370 20250307 130200 92510079 1303 1303 1303 1303 0
371 20250307 130100 92510079 1303 1303 1303 1303 0
372 20250307 130000 92510079 1303 1303 1303 1303 0
373 20250307 125900 92510079 1303 1296 1303 1296 2
374 20250307 125800 92507480 1296 1296 1296 1296 0
375 20250307 125700 92507480 1296 1296 1296 1296 0
376 20250307 125600 92507480 1296 1296 1296 1296 0
377 20250307 125500 92507480 1296 1296 1296 1296 0
378 20250307 125400 92507480 1296 1296 1296 1296 0
379 20250307 125300 92507480 1296 1295 1296 1293 3086
380 20250307 125200 88513272 1295 1297 1297 1295 5271
381 20250307 125100 81685151 1304 1304 1304 1304 0
382 20250307 125000 81685151 1304 1303 1304 1303 100
383 20250307 124900 81554779 1297 1297 1297 1297 0
384 20250307 124800 81554779 1297 1297 1297 1297 0
385 20250307 124700 81554779 1297 1297 1297 1297 179
386 20250307 124600 81322616 1299 1299 1299 1299 27
387 20250307 124500 81287543 1299 1299 1299 1299 0
388 20250307 124400 81287543 1299 1299 1299 1299 48
389 20250307 124300 81225191 1308 1308 1308 1308 0
390 20250307 124200 81225191 1308 1308 1308 1308 0
391 20250307 124100 81225191 1308 1300 1308 1297 198
392 20250307 124000 80968163 1300 1300 1300 1300 0
393 20250307 123900 80968163 1300 1300 1300 1300 0
394 20250307 123800 80968163 1300 1300 1300 1300 440
395 20250307 123700 80396163 1308 1308 1308 1308 0
396 20250307 123600 80396163 1308 1308 1308 1308 0
397 20250307 123500 80396163 1308 1308 1308 1308 0
398 20250307 123400 80396163 1308 1308 1308 1308 0
399 20250307 123300 80396163 1308 1308 1308 1308 0
400 20250307 123200 80396163 1308 1308 1308 1308 0
401 20250307 123100 80396163 1308 1308 1308 1308 0
402 20250307 123000 80396163 1308 1308 1308 1308 0
403 20250307 122900 80396163 1308 1308 1308 1308 0
404 20250307 122800 80396163 1308 1308 1308 1308 0
405 20250307 122700 80396163 1308 1308 1308 1308 0
406 20250307 122600 80396163 1308 1308 1308 1308 0
407 20250307 122500 80396163 1308 1308 1308 1308 765
408 20250307 122400 79395543 1308 1308 1308 1308 0
409 20250307 122300 79395543 1308 1308 1308 1308 0
410 20250307 122200 79395543 1308 1308 1308 1308 0
411 20250307 122100 79395543 1308 1308 1308 1308 0
412 20250307 122000 79395543 1308 1308 1308 1308 0
413 20250307 121900 79395543 1308 1308 1308 1308 0
414 20250307 121800 79395543 1308 1308 1308 1308 0
415 20250307 121700 79395543 1308 1308 1308 1308 0
416 20250307 121600 79395543 1308 1308 1308 1308 0
417 20250307 121500 79395543 1308 1308 1308 1308 0
418 20250307 121400 79395543 1308 1308 1308 1308 0
419 20250307 121300 79395543 1308 1308 1308 1308 0
420 20250307 121200 79395543 1308 1308 1308 1308 0
421 20250307 121100 79395543 1308 1308 1308 1308 0
422 20250307 121000 79395543 1308 1308 1308 1308 0
423 20250307 120900 79395543 1308 1308 1308 1308 0
424 20250307 120800 79395543 1308 1308 1308 1308 0
425 20250307 120700 79395543 1308 1308 1308 1308 0
426 20250307 120600 79395543 1308 1308 1308 1308 0
427 20250307 120500 79395543 1308 1308 1308 1308 0
428 20250307 120400 79395543 1308 1308 1308 1308 0
429 20250307 120300 79395543 1308 1302 1308 1302 3
430 20250307 120200 79391631 1298 1299 1299 1298 100
431 20250307 120100 79261787 1302 1302 1302 1302 0
432 20250307 120000 79261787 1302 1302 1302 1302 0
433 20250307 115900 79261787 1302 1302 1302 1302 498
434 20250307 115800 78613391 1302 1302 1302 1302 0
435 20250307 115700 78613391 1302 1302 1302 1302 0
436 20250307 115600 78613391 1302 1302 1302 1302 0
437 20250307 115500 78613391 1302 1302 1302 1302 0
438 20250307 115400 78613391 1302 1302 1302 1302 0
439 20250307 115300 78613391 1302 1302 1302 1302 0
440 20250307 115200 78613391 1302 1302 1302 1302 0
441 20250307 115100 78613391 1302 1302 1302 1302 2
442 20250307 115000 78610787 1310 1310 1310 1310 0
443 20250307 114900 78610787 1310 1310 1310 1310 0
444 20250307 114800 78610787 1310 1310 1310 1310 0
445 20250307 114700 78610787 1310 1310 1310 1310 0
446 20250307 114600 78610787 1310 1310 1310 1310 0
447 20250307 114500 78610787 1310 1310 1310 1310 0
448 20250307 114400 78610787 1310 1310 1310 1310 0
449 20250307 114300 78610787 1310 1310 1310 1310 0
450 20250307 114200 78610787 1310 1310 1310 1310 0
451 20250307 114100 78610787 1310 1310 1310 1310 0
452 20250307 114000 78610787 1310 1310 1310 1310 0
453 20250307 113900 78610787 1310 1310 1310 1310 0
454 20250307 113800 78610787 1310 1308 1310 1308 1076
455 20250307 113700 77202530 1309 1309 1309 1309 0
456 20250307 113600 77202530 1309 1309 1309 1309 0
457 20250307 113500 77202530 1309 1309 1309 1309 332
458 20250307 113400 76767942 1309 1309 1309 1309 1
459 20250307 113300 76766633 1298 1298 1298 1298 0
460 20250307 113200 76766633 1298 1298 1298 1298 0
461 20250307 113100 76766633 1298 1298 1298 1298 0
462 20250307 113000 76766633 1298 1298 1298 1298 0
463 20250307 112900 76766633 1298 1298 1298 1298 0
464 20250307 112800 76766633 1298 1298 1298 1298 0
465 20250307 112700 76766633 1298 1301 1301 1298 500
466 20250307 112600 76117108 1310 1310 1310 1310 1
467 20250307 112500 76115798 1309 1309 1309 1309 0
468 20250307 112400 76115798 1309 1309 1309 1309 0
469 20250307 112300 76115798 1309 1309 1309 1309 0
470 20250307 112200 76115798 1309 1309 1309 1309 0
471 20250307 112100 76115798 1309 1309 1309 1309 0
472 20250307 112000 76115798 1309 1309 1309 1309 0
473 20250307 111900 76115798 1309 1309 1309 1309 1942
474 20250307 111800 73573720 1309 1309 1309 1309 1
475 20250307 111700 73572411 1309 1309 1309 1309 2
476 20250307 111600 73569793 1312 1312 1312 1312 0
477 20250307 111500 73569793 1312 1312 1312 1312 0
478 20250307 111400 73569793 1312 1312 1312 1312 0
479 20250307 111300 73569793 1312 1312 1312 1312 0
480 20250307 111200 73569793 1312 1312 1312 1312 0
481 20250307 111100 73569793 1312 1312 1312 1312 0
482 20250307 111000 73569793 1312 1312 1312 1312 0
483 20250307 110900 73569793 1312 1312 1312 1312 0
484 20250307 110800 73569793 1312 1308 1312 1308 21
485 20250307 110700 73542321 1299 1299 1299 1299 0
486 20250307 110600 73542321 1299 1299 1299 1299 19
487 20250307 110500 73517640 1312 1309 1312 1309 4
488 20250307 110400 73512398 1295 1297 1297 1295 6560
489 20250307 110300 65012580 1297 1297 1297 1297 4
490 20250307 110200 65007392 1297 1300 1300 1297 462
491 20250307 110100 64407707 1298 1298 1298 1298 0
492 20250307 110000 64407707 1298 1298 1298 1298 193
493 20250307 105900 64157193 1298 1298 1298 1298 0
494 20250307 105800 64157193 1298 1298 1298 1298 737
495 20250307 105700 63200567 1298 1298 1298 1298 8
496 20250307 105600 63190183 1298 1303 1303 1298 3744
497 20250307 105500 58322568 1303 1303 1303 1303 66
498 20250307 105400 58236570 1304 1304 1304 1304 0
499 20250307 105300 58236570 1304 1304 1304 1304 0
500 20250307 105200 58236570 1304 1304 1304 1304 0
501 20250307 105100 58236570 1304 1305 1305 1304 556
502 20250307 105000 57511090 1314 1314 1314 1314 0
503 20250307 104900 57511090 1314 1314 1314 1314 0
504 20250307 104800 57511090 1314 1314 1314 1314 1
505 20250307 104700 57509776 1315 1315 1315 1315 0
506 20250307 104600 57509776 1315 1315 1315 1315 0
507 20250307 104500 57509776 1315 1304 1315 1304 6
508 20250307 104400 57501918 1316 1316 1316 1316 0
509 20250307 104300 57501918 1316 1309 1316 1309 8000
510 20250307 104200 46979753 1311 1307 1311 1307 15
511 20250307 104100 46960114 1307 1306 1307 1306 500
512 20250307 104000 46306815 1305 1305 1305 1305 0
513 20250307 103900 46306815 1305 1305 1305 1305 1
514 20250307 103800 46305510 1302 1306 1306 1302 42
515 20250307 103700 46250674 1306 1306 1306 1306 0
516 20250307 103600 46250674 1306 1306 1306 1306 0
517 20250307 103500 46250674 1306 1306 1306 1306 0
518 20250307 103400 46250674 1306 1306 1306 1306 0
519 20250307 103300 46250674 1306 1306 1306 1306 0
520 20250307 103200 46250674 1306 1306 1306 1306 0
521 20250307 103100 46250674 1306 1306 1306 1306 1
522 20250307 103000 46249368 1301 1301 1301 1301 0
523 20250307 102900 46249368 1301 1301 1301 1301 0
524 20250307 102800 46249368 1301 1301 1301 1301 0
525 20250307 102700 46249368 1301 1301 1301 1301 0
526 20250307 102600 46249368 1301 1301 1301 1301 0
527 20250307 102500 46249368 1301 1301 1301 1301 0
528 20250307 102400 46249368 1301 1301 1301 1301 0
529 20250307 102300 46249368 1301 1301 1301 1301 0
530 20250307 102200 46249368 1301 1301 1301 1301 1000
531 20250307 102100 44948368 1306 1300 1306 1300 564
532 20250307 102000 44215162 1300 1300 1300 1300 0
533 20250307 101900 44215162 1300 1300 1300 1300 32
534 20250307 101800 44173562 1300 1300 1300 1300 180
535 20250307 101700 43939562 1298 1298 1298 1298 0
536 20250307 101600 43939562 1298 1300 1300 1298 303
537 20250307 101500 43545943 1300 1299 1300 1299 160
538 20250307 101400 43338087 1299 1299 1299 1299 657
539 20250307 101300 42484644 1298 1298 1298 1298 0
540 20250307 101200 42484644 1298 1298 1298 1298 82
541 20250307 101100 42378208 1299 1299 1299 1299 0
542 20250307 101000 42378208 1299 1299 1299 1299 5
543 20250307 100900 42371713 1299 1299 1299 1299 0
544 20250307 100800 42371713 1299 1299 1299 1299 0
545 20250307 100700 42371713 1299 1298 1299 1298 21
546 20250307 100600 42344454 1298 1298 1298 1298 559
547 20250307 100500 41618872 1295 1295 1295 1295 0
548 20250307 100400 41618872 1295 1295 1295 1295 200
549 20250307 100300 41359872 1295 1295 1295 1295 0
550 20250307 100200 41359872 1295 1297 1297 1295 8545
551 20250307 100100 30291695 1298 1298 1298 1298 0
552 20250307 100000 30291695 1298 1298 1298 1298 0
553 20250307 095900 30291695 1298 1298 1298 1298 922
554 20250307 095800 29094939 1299 1299 1299 1299 0
555 20250307 095700 29094939 1299 1299 1299 1299 297
556 20250307 095600 28709136 1299 1304 1304 1299 2220
557 20250307 095500 25821908 1304 1306 1306 1304 473
558 20250307 095400 25204557 1307 1307 1307 1307 462
559 20250307 095300 24600723 1307 1307 1307 1306 366
560 20250307 095200 24122427 1307 1307 1307 1307 1
561 20250307 095100 24121120 1306 1306 1306 1306 0
562 20250307 095000 24121120 1306 1306 1306 1306 0
563 20250307 094900 24121120 1306 1306 1306 1306 1
564 20250307 094800 24119814 1318 1318 1318 1318 0
565 20250307 094700 24119814 1318 1318 1318 1318 0
566 20250307 094600 24119814 1318 1318 1318 1318 0
567 20250307 094500 24119814 1318 1318 1318 1318 0
568 20250307 094400 24119814 1318 1318 1318 1318 10
569 20250307 094300 24106634 1318 1318 1318 1318 6
570 20250307 094200 24098726 1318 1306 1319 1306 311
571 20250307 094100 23689926 1312 1312 1312 1312 0
572 20250307 094000 23689926 1312 1312 1312 1312 0
573 20250307 093900 23689926 1312 1312 1312 1312 0
574 20250307 093800 23689926 1312 1312 1312 1312 0
575 20250307 093700 23689926 1312 1312 1312 1312 11
576 20250307 093600 23675494 1312 1312 1312 1312 0
577 20250307 093500 23675494 1312 1312 1312 1312 8
578 20250307 093400 23664998 1312 1312 1312 1312 1
579 20250307 093300 23663686 1312 1312 1312 1312 0
580 20250307 093200 23663686 1312 1312 1312 1312 9
581 20250307 093100 23651878 1312 1311 1312 1311 22
582 20250307 093000 23623015 1312 1312 1312 1312 252
583 20250307 092900 23292391 1319 1319 1319 1319 0
584 20250307 092800 23292391 1319 1319 1319 1319 0
585 20250307 092700 23292391 1319 1319 1319 1319 1
586 20250307 092600 23291072 1319 1319 1319 1319 0
587 20250307 092500 23291072 1319 1320 1320 1319 58
588 20250307 092400 23214569 1319 1319 1319 1319 2248
589 20250307 092300 20249457 1319 1319 1319 1319 0
590 20250307 092200 20249457 1319 1320 1320 1319 500
591 20250307 092100 19589557 1320 1300 1320 1300 6062
592 20250307 092000 11700750 1300 1299 1300 1299 279
593 20250307 091900 11338232 1299 1299 1299 1299 33
594 20250307 091800 11295365 1298 1298 1298 1298 5
595 20250307 091700 11288875 1300 1298 1300 1298 2
596 20250307 091600 11286277 1300 1300 1300 1300 302
597 20250307 091500 10893677 1296 1296 1296 1296 0
598 20250307 091400 10893677 1296 1296 1296 1296 0
599 20250307 091300 10893677 1296 1296 1296 1296 0
600 20250307 091200 10893677 1296 1300 1300 1296 21
601 20250307 091100 10866381 1296 1296 1296 1296 0
602 20250307 091000 10866381 1296 1296 1296 1296 0
603 20250307 090900 10866381 1296 1296 1296 1295 76
604 20250307 090800 10767903 1301 1301 1301 1297 374
605 20250307 090700 10281721 1301 1302 1302 1301 316
606 20250307 090600 9870594 1304 1304 1304 1304 0
607 20250307 090500 9870594 1304 1304 1304 1304 0
608 20250307 090400 9870594 1304 1306 1306 1304 191
609 20250307 090300 9621528 1308 1308 1308 1308 50
610 20250307 090200 9556128 1308 1310 1310 1308 9
611 20250307 090100 9544341 1310 1308 1314 1308 2986
612 20250307 090000 5637221 1317 1322 1322 1315 4270

1
023960/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,35058587,0,47048623754,0.00
20250304,0,35058587,0,44699698425,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 35058587 0 47048623754 0.00
3 20250304 0 35058587 0 44699698425 0.00