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

619
033130/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191700,286178435,1792,1792,1792,1792,395
20250307,191600,286178435,1792,1792,1792,1792,0
20250307,191500,286178435,1792,1792,1792,1792,0
20250307,191400,286178435,1792,1792,1792,1792,0
20250307,191300,286178435,1792,1792,1792,1792,0
20250307,191200,286178435,1792,1792,1792,1792,0
20250307,191100,286178435,1792,1792,1792,1792,0
20250307,191000,286178435,1792,1792,1792,1792,0
20250307,190900,286178435,1792,1792,1792,1792,0
20250307,190800,286178435,1792,1792,1792,1792,0
20250307,190700,286178435,1792,1792,1792,1792,0
20250307,190600,286178435,1792,1792,1792,1792,0
20250307,190500,286178435,1792,1792,1792,1792,0
20250307,190400,286178435,1792,1792,1792,1792,0
20250307,190300,286178435,1792,1792,1792,1792,0
20250307,190200,286178435,1792,1792,1792,1792,0
20250307,190100,286178435,1792,1792,1792,1792,0
20250307,190000,286178435,1792,1792,1792,1792,0
20250307,185900,286178435,1792,1792,1792,1792,0
20250307,185800,286178435,1792,1792,1792,1792,0
20250307,185700,286178435,1792,1792,1792,1792,0
20250307,185600,286178435,1792,1792,1792,1792,0
20250307,185500,286178435,1792,1792,1792,1792,0
20250307,185400,286178435,1792,1792,1792,1792,0
20250307,185300,286178435,1792,1792,1792,1792,0
20250307,185200,286178435,1792,1792,1792,1792,0
20250307,185100,286178435,1792,1792,1792,1792,0
20250307,185000,286178435,1792,1792,1792,1792,0
20250307,184900,286178435,1792,1792,1792,1792,0
20250307,184800,286178435,1792,1792,1792,1792,0
20250307,184700,286178435,1792,1792,1792,1792,395
20250307,184600,286178435,1792,1792,1792,1792,0
20250307,184500,286178435,1792,1792,1792,1792,0
20250307,184400,286178435,1792,1792,1792,1792,0
20250307,184300,286178435,1792,1792,1792,1792,0
20250307,184200,286178435,1792,1792,1792,1792,0
20250307,184100,286178435,1792,1792,1792,1792,0
20250307,184000,286178435,1792,1792,1792,1792,0
20250307,183900,286178435,1792,1792,1792,1792,0
20250307,183800,286178435,1792,1792,1792,1792,0
20250307,183700,286178435,1792,1792,1792,1792,0
20250307,183600,286178435,1792,1792,1792,1792,0
20250307,183500,286178435,1792,1792,1792,1792,0
20250307,183400,286178435,1792,1792,1792,1792,0
20250307,183300,286178435,1792,1792,1792,1792,0
20250307,183200,286178435,1792,1792,1792,1792,0
20250307,183100,286178435,1792,1792,1792,1792,0
20250307,183000,286178435,1792,1792,1792,1792,0
20250307,182900,286178435,1792,1792,1792,1792,0
20250307,182800,286178435,1792,1792,1792,1792,0
20250307,182700,286178435,1792,1792,1792,1792,0
20250307,182600,286178435,1792,1792,1792,1792,0
20250307,182500,286178435,1792,1792,1792,1792,0
20250307,182400,286178435,1792,1792,1792,1792,0
20250307,182300,286178435,1792,1792,1792,1792,0
20250307,182200,286178435,1792,1792,1792,1792,0
20250307,182100,286178435,1792,1792,1792,1792,0
20250307,182000,286178435,1792,1792,1792,1792,0
20250307,181900,286178435,1792,1792,1792,1792,0
20250307,181800,286178435,1792,1792,1792,1792,0
20250307,181700,286178435,1792,1792,1792,1792,395
20250307,181600,286178435,1792,1792,1792,1792,0
20250307,181500,286178435,1792,1792,1792,1792,0
20250307,181400,286178435,1792,1792,1792,1792,0
20250307,181300,286178435,1792,1792,1792,1792,0
20250307,181200,286178435,1792,1792,1792,1792,0
20250307,181100,286178435,1792,1792,1792,1792,0
20250307,181000,286178435,1792,1792,1792,1792,0
20250307,180900,286178435,1792,1792,1792,1792,0
20250307,180800,286178435,1792,1792,1792,1792,0
20250307,180700,286178435,1792,1792,1792,1792,0
20250307,180600,286178435,1792,1792,1792,1792,0
20250307,180500,286178435,1792,1792,1792,1792,0
20250307,180400,286178435,1792,1792,1792,1792,0
20250307,180300,286178435,1792,1792,1792,1792,0
20250307,180200,286178435,1792,1792,1792,1792,0
20250307,180100,286178435,1792,1792,1792,1792,0
20250307,180000,286178435,1792,1792,1792,1792,0
20250307,175900,286178435,1792,1792,1792,1792,0
20250307,175800,286178435,1792,1792,1792,1792,0
20250307,175700,286178435,1792,1792,1792,1792,0
20250307,175600,286178435,1792,1792,1792,1792,0
20250307,175500,286178435,1792,1792,1792,1792,0
20250307,175400,286178435,1792,1792,1792,1792,0
20250307,175300,286178435,1792,1792,1792,1792,0
20250307,175200,286178435,1792,1792,1792,1792,0
20250307,175100,286178435,1792,1792,1792,1792,0
20250307,175000,286178435,1792,1792,1792,1792,0
20250307,174900,286178435,1792,1792,1792,1792,0
20250307,174800,286178435,1792,1792,1792,1792,0
20250307,174700,286178435,1792,1792,1792,1792,395
20250307,174600,286178435,1792,1792,1792,1792,0
20250307,174500,286178435,1792,1792,1792,1792,0
20250307,174400,286178435,1792,1792,1792,1792,0
20250307,174300,286178435,1792,1792,1792,1792,0
20250307,174200,286178435,1792,1792,1792,1792,0
20250307,174100,286178435,1792,1792,1792,1792,0
20250307,174000,286178435,1792,1792,1792,1792,0
20250307,173900,286178435,1792,1792,1792,1792,0
20250307,173800,286178435,1792,1792,1792,1792,0
20250307,173700,286178435,1792,1792,1792,1792,0
20250307,173600,286178435,1792,1792,1792,1792,0
20250307,173500,286178435,1792,1792,1792,1792,0
20250307,173400,286178435,1792,1792,1792,1792,0
20250307,173300,286178435,1792,1792,1792,1792,0
20250307,173200,286178435,1792,1792,1792,1792,0
20250307,173100,286178435,1792,1792,1792,1792,0
20250307,173000,286178435,1792,1792,1792,1792,0
20250307,172900,286178435,1792,1792,1792,1792,0
20250307,172800,286178435,1792,1792,1792,1792,0
20250307,172700,286178435,1792,1792,1792,1792,0
20250307,172600,286178435,1792,1792,1792,1792,0
20250307,172500,286178435,1792,1792,1792,1792,0
20250307,172400,286178435,1792,1792,1792,1792,0
20250307,172300,286178435,1792,1792,1792,1792,0
20250307,172200,286178435,1792,1792,1792,1792,0
20250307,172100,286178435,1792,1792,1792,1792,0
20250307,172000,286178435,1792,1792,1792,1792,0
20250307,171900,286178435,1792,1792,1792,1792,0
20250307,171800,286178435,1792,1792,1792,1792,0
20250307,171700,286178435,1792,1792,1792,1792,395
20250307,171600,286178435,1792,1792,1792,1792,0
20250307,171500,286178435,1792,1792,1792,1792,0
20250307,171400,286178435,1792,1792,1792,1792,0
20250307,171300,286178435,1792,1792,1792,1792,0
20250307,171200,286178435,1792,1792,1792,1792,0
20250307,171100,286178435,1792,1792,1792,1792,0
20250307,171000,286178435,1792,1792,1792,1792,0
20250307,170900,286178435,1792,1792,1792,1792,0
20250307,170800,286178435,1792,1792,1792,1792,0
20250307,170700,286178435,1792,1792,1792,1792,0
20250307,170600,286178435,1792,1792,1792,1792,0
20250307,170500,286178435,1792,1792,1792,1792,0
20250307,170400,286178435,1792,1792,1792,1792,0
20250307,170300,286178435,1792,1792,1792,1792,0
20250307,170200,286178435,1792,1792,1792,1792,0
20250307,170100,286178435,1792,1792,1792,1792,0
20250307,170000,286178435,1792,1792,1792,1792,0
20250307,165900,286178435,1792,1792,1792,1792,0
20250307,165800,286178435,1792,1792,1792,1792,0
20250307,165700,286178435,1792,1792,1792,1792,0
20250307,165600,286178435,1792,1792,1792,1792,0
20250307,165500,286178435,1792,1792,1792,1792,0
20250307,165400,286178435,1792,1792,1792,1792,0
20250307,165300,286178435,1792,1792,1792,1792,0
20250307,165200,286178435,1792,1792,1792,1792,0
20250307,165100,286178435,1792,1792,1792,1792,0
20250307,165000,286178435,1792,1792,1792,1792,0
20250307,164900,286178435,1792,1792,1792,1792,0
20250307,164800,286178435,1792,1792,1792,1792,0
20250307,164700,286178435,1792,1792,1792,1792,395
20250307,164600,286178435,1792,1792,1792,1792,0
20250307,164500,286178435,1792,1792,1792,1792,0
20250307,164400,286178435,1792,1792,1792,1792,0
20250307,164300,286178435,1792,1792,1792,1792,0
20250307,164200,286178435,1792,1792,1792,1792,0
20250307,164100,286178435,1792,1792,1792,1792,0
20250307,164000,286178435,1792,1792,1792,1792,0
20250307,163900,286178435,1792,1792,1792,1792,0
20250307,163800,286178435,1792,1792,1792,1792,0
20250307,163700,286178435,1792,1792,1792,1792,0
20250307,163600,286178435,1792,1792,1792,1792,0
20250307,163500,286178435,1792,1792,1792,1792,0
20250307,163400,286178435,1792,1792,1792,1792,0
20250307,163300,286178435,1792,1792,1792,1792,0
20250307,163200,286178435,1792,1792,1792,1792,0
20250307,163100,286178435,1792,1792,1792,1792,0
20250307,163000,286178435,1792,1792,1792,1792,0
20250307,162900,286178435,1792,1792,1792,1792,0
20250307,162800,286178435,1792,1792,1792,1792,0
20250307,162700,286178435,1792,1792,1792,1792,0
20250307,162600,286178435,1792,1792,1792,1792,0
20250307,162500,286178435,1792,1792,1792,1792,0
20250307,162400,286178435,1792,1792,1792,1792,0
20250307,162300,286178435,1792,1792,1792,1792,0
20250307,162200,286178435,1792,1792,1792,1792,0
20250307,162100,286178435,1792,1792,1792,1792,0
20250307,162000,286178435,1792,1792,1792,1792,0
20250307,161900,286178435,1792,1792,1792,1792,0
20250307,161800,286178435,1792,1792,1792,1792,0
20250307,161700,286178435,1792,1792,1792,1792,395
20250307,161600,286178435,1792,1792,1792,1792,0
20250307,161500,286178435,1792,1792,1792,1792,0
20250307,161400,286178435,1792,1792,1792,1792,0
20250307,161300,286178435,1792,1792,1792,1792,0
20250307,161200,286178435,1792,1792,1792,1792,0
20250307,161100,286178435,1792,1792,1792,1792,0
20250307,161000,286178435,1792,1792,1792,1792,0
20250307,160900,286178435,1792,1792,1792,1792,0
20250307,160800,286178435,1792,1792,1792,1792,0
20250307,160700,286178435,1792,1792,1792,1792,0
20250307,160600,286178435,1792,1792,1792,1792,0
20250307,160500,286178435,1792,1792,1792,1792,0
20250307,160400,286178435,1792,1792,1792,1792,0
20250307,160300,286178435,1792,1792,1792,1792,0
20250307,160200,286178435,1792,1792,1792,1792,0
20250307,160100,286178435,1792,1792,1792,1792,0
20250307,160000,286178435,1792,1792,1792,1792,0
20250307,155900,286178435,1792,1792,1792,1792,0
20250307,155800,286178435,1792,1792,1792,1792,0
20250307,155700,286178435,1792,1792,1792,1792,0
20250307,155600,286178435,1792,1792,1792,1792,0
20250307,155500,286178435,1792,1792,1792,1792,0
20250307,155400,286178435,1792,1792,1792,1792,0
20250307,155300,286178435,1792,1792,1792,1792,0
20250307,155200,286178435,1792,1792,1792,1792,0
20250307,155100,286178435,1792,1792,1792,1792,0
20250307,155000,286178435,1792,1792,1792,1792,0
20250307,154900,286178435,1792,1792,1792,1792,0
20250307,154800,286178435,1792,1792,1792,1792,0
20250307,154700,286178435,1792,1792,1792,1792,395
20250307,154600,286178435,1792,1792,1792,1792,0
20250307,154500,286178435,1792,1792,1792,1792,0
20250307,154400,286178435,1792,1792,1792,1792,0
20250307,154300,286178435,1792,1792,1792,1792,0
20250307,154200,286178435,1792,1792,1792,1792,0
20250307,154100,286178435,1792,1792,1792,1792,0
20250307,154000,286178435,1792,1792,1792,1792,0
20250307,153900,286178435,1792,1792,1792,1792,0
20250307,153800,286178435,1792,1792,1792,1792,0
20250307,153700,286178435,1792,1792,1792,1792,0
20250307,153600,286178435,1792,1792,1792,1792,0
20250307,153500,286178435,1792,1792,1792,1792,0
20250307,153400,286178435,1792,1792,1792,1792,0
20250307,153300,286178435,1792,1792,1792,1792,0
20250307,153200,286178435,1792,1792,1792,1792,0
20250307,153100,286178435,1792,1792,1792,1792,0
20250307,153000,286178435,1792,1792,1792,1792,395
20250307,152900,285470595,1792,1792,1792,1792,0
20250307,152800,285470595,1792,1792,1792,1792,0
20250307,152700,285470595,1792,1792,1792,1792,0
20250307,152600,285470595,1792,1792,1792,1792,0
20250307,152500,285470595,1792,1792,1792,1792,0
20250307,152400,285470595,1792,1792,1792,1792,0
20250307,152300,285470595,1792,1792,1792,1792,0
20250307,152200,285470595,1792,1792,1792,1792,0
20250307,152100,285470595,1792,1792,1792,1792,0
20250307,152000,285470595,1792,1792,1792,1792,0
20250307,151900,285470595,1792,1787,1792,1787,414
20250307,151800,284730568,1790,1790,1790,1790,0
20250307,151700,284730568,1790,1788,1791,1788,70
20250307,151600,284605403,1793,1792,1798,1792,934
20250307,151500,282930729,1797,1786,1797,1786,100
20250307,151400,282751612,1790,1782,1790,1782,3608
20250307,151300,276304319,1787,1787,1787,1787,0
20250307,151200,276304319,1787,1787,1787,1787,1
20250307,151100,276302532,1787,1785,1787,1785,590
20250307,151000,275249380,1787,1787,1787,1781,1575
20250307,150900,272443666,1787,1787,1787,1787,0
20250307,150800,272443666,1787,1787,1787,1787,57
20250307,150700,272341807,1787,1787,1787,1787,0
20250307,150600,272341807,1787,1787,1787,1787,0
20250307,150500,272341807,1787,1787,1787,1787,0
20250307,150400,272341807,1787,1787,1787,1784,595
20250307,150300,271280096,1787,1787,1787,1782,1110
20250307,150200,269302066,1787,1782,1787,1782,33
20250307,150100,269243255,1787,1787,1787,1787,0
20250307,150000,269243255,1787,1783,1787,1783,578
20250307,145900,268212677,1783,1783,1783,1783,265
20250307,145800,267740182,1783,1783,1783,1783,0
20250307,145700,267740182,1783,1783,1783,1783,5
20250307,145600,267731267,1783,1783,1783,1783,50
20250307,145500,267642117,1783,1783,1786,1782,505
20250307,145400,266741697,1786,1786,1786,1786,0
20250307,145300,266741697,1786,1783,1786,1781,929
20250307,145200,265087123,1786,1786,1786,1786,0
20250307,145100,265087123,1786,1786,1786,1786,1
20250307,145000,265085337,1786,1784,1787,1781,7469
20250307,144900,251770405,1787,1787,1787,1787,0
20250307,144800,251770405,1787,1787,1787,1787,0
20250307,144700,251770405,1787,1787,1787,1787,0
20250307,144600,251770405,1787,1787,1787,1787,0
20250307,144500,251770405,1787,1784,1787,1784,3858
20250307,144400,244887730,1787,1785,1787,1785,1689
20250307,144300,241872863,1787,1787,1787,1787,0
20250307,144200,241872863,1787,1787,1787,1787,0
20250307,144100,241872863,1787,1786,1787,1786,302
20250307,144000,241333489,1786,1786,1786,1786,0
20250307,143900,241333489,1786,1786,1786,1786,146
20250307,143800,241072733,1786,1786,1786,1786,1170
20250307,143700,238983113,1787,1787,1787,1787,100
20250307,143600,238804413,1787,1787,1787,1787,40
20250307,143500,238732933,1787,1787,1787,1787,162
20250307,143400,238443439,1790,1790,1790,1790,0
20250307,143300,238443439,1790,1787,1790,1787,440
20250307,143200,237657156,1787,1787,1787,1787,3
20250307,143100,237651795,1787,1786,1787,1786,1139
20250307,143000,235617537,1786,1786,1786,1784,557
20250307,142900,234623819,1786,1786,1786,1786,326
20250307,142800,234041583,1787,1784,1787,1784,192
20250307,142700,233698929,1787,1787,1787,1787,1
20250307,142600,233697142,1787,1785,1787,1784,121
20250307,142500,233481161,1787,1787,1787,1787,0
20250307,142400,233481161,1787,1787,1787,1787,0
20250307,142300,233481161,1787,1787,1787,1787,542
20250307,142200,232512607,1787,1787,1787,1787,0
20250307,142100,232512607,1787,1785,1787,1785,11
20250307,142000,232492970,1787,1787,1787,1787,5
20250307,141900,232484035,1787,1788,1788,1787,6258
20250307,141800,221300689,1790,1786,1790,1786,2364
20250307,141700,217078176,1787,1790,1790,1787,522
20250307,141600,216145356,1790,1790,1790,1790,0
20250307,141500,216145356,1790,1790,1790,1790,0
20250307,141400,216145356,1790,1790,1790,1790,1
20250307,141300,216143566,1790,1793,1793,1788,518
20250307,141200,215217364,1794,1794,1794,1794,200
20250307,141100,214858564,1794,1790,1794,1790,2632
20250307,141000,210145721,1791,1786,1791,1786,3461
20250307,140900,203964343,1786,1786,1786,1786,0
20250307,140800,203964343,1786,1784,1786,1784,24
20250307,140700,203921501,1786,1784,1786,1784,114
20250307,140600,203718123,1787,1787,1787,1784,2277
20250307,140500,199651560,1785,1793,1798,1785,5073
20250307,140400,190587343,1799,1799,1799,1794,602
20250307,140300,189507345,1793,1795,1800,1788,3340
20250307,140200,183517534,1800,1800,1802,1794,4993
20250307,140100,174547134,1802,1799,1802,1798,4111
20250307,140000,167146236,1802,1802,1802,1800,3082
20250307,135900,161596408,1802,1802,1802,1802,1000
20250307,135800,159794408,1802,1802,1802,1802,1010
20250307,135700,157974388,1802,1801,1802,1801,794
20250307,135600,156544392,1801,1801,1801,1801,0
20250307,135500,156544392,1801,1801,1801,1801,0
20250307,135400,156544392,1801,1801,1801,1801,0
20250307,135300,156544392,1801,1801,1801,1801,0
20250307,135200,156544392,1801,1801,1801,1801,83
20250307,135100,156394909,1801,1801,1801,1801,200
20250307,135000,156034709,1801,1801,1801,1801,1412
20250307,134900,153491697,1801,1801,1801,1801,0
20250307,134800,153491697,1801,1801,1801,1801,0
20250307,134700,153491697,1801,1799,1801,1799,13
20250307,134600,153468308,1801,1800,1801,1800,168
20250307,134500,153165907,1801,1801,1801,1800,910
20250307,134400,151527892,1801,1801,1801,1800,69
20250307,134300,151403671,1801,1801,1801,1801,173
20250307,134200,151092098,1802,1801,1802,1801,21
20250307,134100,151054276,1802,1802,1802,1802,0
20250307,134000,151054276,1802,1801,1802,1801,146
20250307,133900,150791329,1801,1801,1801,1801,0
20250307,133800,150791329,1801,1801,1801,1801,4
20250307,133700,150784125,1802,1801,1802,1801,2776
20250307,133600,145784548,1801,1801,1801,1798,818
20250307,133500,144313768,1801,1801,1801,1801,0
20250307,133400,144313768,1801,1801,1801,1801,0
20250307,133300,144313768,1801,1801,1801,1801,0
20250307,133200,144313768,1801,1799,1801,1799,698
20250307,133100,143058064,1801,1801,1801,1801,816
20250307,133000,141588448,1801,1801,1801,1801,0
20250307,132900,141588448,1801,1800,1801,1800,201
20250307,132800,141226647,1801,1801,1801,1801,0
20250307,132700,141226647,1801,1801,1801,1801,0
20250307,132600,141226647,1801,1801,1801,1801,0
20250307,132500,141226647,1801,1801,1801,1801,0
20250307,132400,141226647,1801,1800,1801,1800,149
20250307,132300,140958446,1802,1802,1802,1802,0
20250307,132200,140958446,1802,1802,1802,1802,0
20250307,132100,140958446,1802,1802,1802,1802,0
20250307,132000,140958446,1802,1801,1802,1801,632
20250307,131900,139820212,1801,1801,1801,1801,0
20250307,131800,139820212,1801,1801,1801,1801,1
20250307,131700,139818411,1801,1801,1801,1801,100
20250307,131600,139638311,1801,1801,1801,1801,0
20250307,131500,139638311,1801,1798,1801,1798,707
20250307,131400,138367122,1802,1802,1802,1802,0
20250307,131300,138367122,1802,1801,1802,1801,1080
20250307,131200,136422041,1802,1801,1802,1801,1521
20250307,131100,133681219,1802,1800,1802,1798,905
20250307,131000,132053055,1801,1801,1801,1801,0
20250307,130900,132053055,1801,1801,1801,1801,3
20250307,130800,132047652,1801,1801,1801,1801,0
20250307,130700,132047652,1801,1800,1801,1800,944
20250307,130600,130348451,1800,1800,1800,1800,304
20250307,130500,129801251,1800,1800,1800,1800,0
20250307,130400,129801251,1800,1800,1800,1800,100
20250307,130300,129621251,1800,1800,1800,1800,100
20250307,130200,129441251,1800,1800,1800,1800,0
20250307,130100,129441251,1800,1799,1800,1799,151
20250307,130000,129169601,1800,1800,1800,1800,0
20250307,125900,129169601,1800,1799,1800,1799,147
20250307,125800,128905147,1799,1798,1799,1798,220
20250307,125700,128509467,1800,1800,1800,1800,0
20250307,125600,128509467,1800,1800,1800,1800,0
20250307,125500,128509467,1800,1800,1800,1800,10
20250307,125400,128491467,1800,1800,1800,1800,1
20250307,125300,128489667,1800,1800,1800,1800,0
20250307,125200,128489667,1800,1800,1800,1800,0
20250307,125100,128489667,1800,1798,1800,1798,7
20250307,125000,128477079,1801,1801,1801,1801,1
20250307,124900,128475278,1799,1800,1801,1799,41
20250307,124800,128401497,1802,1802,1802,1802,1
20250307,124700,128399695,1801,1802,1802,1801,40
20250307,124600,128327635,1802,1802,1802,1801,785
20250307,124500,126913394,1803,1803,1803,1803,0
20250307,124400,126913394,1803,1801,1803,1801,3204
20250307,124300,121139884,1802,1802,1802,1800,586
20250307,124200,120084504,1801,1799,1801,1799,2511
20250307,124100,115563683,1800,1799,1800,1799,58
20250307,124000,115459340,1800,1800,1800,1800,0
20250307,123900,115459340,1800,1800,1800,1800,0
20250307,123800,115459340,1800,1800,1800,1800,0
20250307,123700,115459340,1800,1800,1800,1800,0
20250307,123600,115459340,1800,1797,1800,1797,101
20250307,123500,115277840,1800,1799,1800,1799,22
20250307,123400,115238260,1800,1800,1800,1800,0
20250307,123300,115238260,1800,1800,1800,1800,0
20250307,123200,115238260,1800,1800,1800,1800,0
20250307,123100,115238260,1800,1800,1800,1800,0
20250307,123000,115238260,1800,1800,1800,1800,0
20250307,122900,115238260,1800,1800,1800,1800,0
20250307,122800,115238260,1800,1800,1800,1800,0
20250307,122700,115238260,1800,1800,1800,1800,0
20250307,122600,115238260,1800,1800,1800,1800,0
20250307,122500,115238260,1800,1800,1800,1800,0
20250307,122400,115238260,1800,1800,1800,1800,0
20250307,122300,115238260,1800,1800,1800,1800,0
20250307,122200,115238260,1800,1800,1800,1800,0
20250307,122100,115238260,1800,1796,1800,1796,174
20250307,122000,114925752,1796,1796,1796,1796,0
20250307,121900,114925752,1796,1796,1796,1796,0
20250307,121800,114925752,1796,1796,1796,1796,0
20250307,121700,114925752,1796,1796,1796,1794,161
20250307,121600,114636868,1801,1801,1801,1801,0
20250307,121500,114636868,1801,1798,1801,1797,1358
20250307,121400,112195214,1801,1801,1801,1801,0
20250307,121300,112195214,1801,1801,1801,1801,155
20250307,121200,111916059,1801,1799,1801,1798,51
20250307,121100,111824344,1801,1801,1801,1801,0
20250307,121000,111824344,1801,1799,1801,1798,745
20250307,120900,110484767,1799,1799,1799,1799,4
20250307,120800,110477571,1800,1800,1800,1800,100
20250307,120700,110297571,1801,1801,1801,1801,437
20250307,120600,109510534,1801,1801,1802,1801,449
20250307,120500,108701884,1801,1801,1801,1801,0
20250307,120400,108701884,1801,1801,1801,1801,0
20250307,120300,108701884,1801,1801,1801,1801,0
20250307,120200,108701884,1801,1799,1801,1799,472
20250307,120100,107852752,1801,1799,1801,1799,2
20250307,120000,107849152,1801,1799,1801,1799,45
20250307,115900,107768183,1801,1801,1801,1801,0
20250307,115800,107768183,1801,1801,1801,1801,0
20250307,115700,107768183,1801,1801,1801,1801,0
20250307,115600,107768183,1801,1799,1801,1799,2
20250307,115500,107764583,1802,1802,1802,1802,0
20250307,115400,107764583,1802,1802,1802,1802,0
20250307,115300,107764583,1802,1802,1802,1802,600
20250307,115200,106683383,1802,1801,1802,1801,109
20250307,115100,106487073,1802,1802,1802,1802,336
20250307,115000,105881601,1802,1801,1802,1801,291
20250307,114900,105357508,1802,1802,1802,1802,0
20250307,114800,105357508,1802,1802,1802,1802,0
20250307,114700,105357508,1802,1799,1802,1799,41
20250307,114600,105283746,1802,1802,1802,1802,110
20250307,114500,105085526,1802,1799,1802,1799,390
20250307,114400,104383913,1803,1803,1803,1803,0
20250307,114300,104383913,1803,1803,1803,1802,169
20250307,114200,104079373,1802,1802,1802,1802,948
20250307,114100,102371077,1803,1803,1803,1803,0
20250307,114000,102371077,1803,1802,1803,1802,1004
20250307,113900,100561868,1802,1801,1802,1801,176
20250307,113800,100244891,1801,1800,1802,1798,340
20250307,113700,99632718,1800,1802,1803,1800,253
20250307,113600,99176813,1802,1802,1802,1802,0
20250307,113500,99176813,1802,1802,1802,1802,0
20250307,113400,99176813,1802,1800,1802,1800,1701
20250307,113300,96115011,1802,1802,1802,1802,0
20250307,113200,96115011,1802,1802,1802,1802,0
20250307,113100,96115011,1802,1799,1802,1799,201
20250307,113000,95753409,1802,1802,1802,1802,0
20250307,112900,95753409,1802,1802,1802,1802,0
20250307,112800,95753409,1802,1802,1802,1802,0
20250307,112700,95753409,1802,1801,1802,1801,2
20250307,112600,95749806,1802,1802,1802,1802,0
20250307,112500,95749806,1802,1802,1802,1802,0
20250307,112400,95749806,1802,1800,1802,1800,301
20250307,112300,95208004,1802,1802,1802,1802,100
20250307,112200,95027804,1802,1802,1802,1802,0
20250307,112100,95027804,1802,1802,1802,1802,0
20250307,112000,95027804,1802,1802,1802,1802,0
20250307,111900,95027804,1802,1802,1802,1802,0
20250307,111800,95027804,1802,1800,1802,1800,523
20250307,111700,94086402,1803,1803,1803,1803,0
20250307,111600,94086402,1803,1803,1803,1803,0
20250307,111500,94086402,1803,1803,1803,1803,0
20250307,111400,94086402,1803,1802,1803,1802,451
20250307,111300,93273349,1803,1802,1803,1802,807
20250307,111200,91819134,1802,1802,1802,1802,3
20250307,111100,91813728,1803,1798,1803,1798,34
20250307,111000,91752534,1798,1795,1798,1795,1405
20250307,110900,89230056,1798,1795,1798,1795,501
20250307,110800,88330758,1799,1798,1799,1798,1002
20250307,110700,86529160,1803,1803,1803,1803,0
20250307,110600,86529160,1803,1803,1803,1803,0
20250307,110500,86529160,1803,1798,1803,1798,2122
20250307,110400,82709799,1803,1803,1803,1803,0
20250307,110300,82709799,1803,1799,1803,1799,190
20250307,110200,82367985,1803,1803,1803,1803,56
20250307,110100,82267017,1803,1803,1803,1803,0
20250307,110000,82267017,1803,1803,1803,1803,1
20250307,105900,82265214,1803,1803,1803,1803,2
20250307,105800,82261608,1804,1801,1804,1800,835
20250307,105700,80757201,1800,1800,1800,1800,327
20250307,105600,80168601,1800,1799,1800,1799,1289
20250307,105500,77849588,1799,1798,1799,1798,10065
20250307,105400,59752717,1797,1796,1797,1795,1519
20250307,105300,57025024,1798,1798,1798,1798,0
20250307,105200,57025024,1798,1798,1798,1798,0
20250307,105100,57025024,1798,1797,1798,1797,2306
20250307,105000,52881141,1796,1796,1796,1796,1321
20250307,104900,50508625,1796,1796,1796,1796,0
20250307,104800,50508625,1796,1796,1796,1796,200
20250307,104700,50149425,1796,1796,1796,1796,0
20250307,104600,50149425,1796,1794,1796,1794,770
20250307,104500,48767516,1794,1794,1794,1794,0
20250307,104400,48767516,1794,1794,1794,1794,0
20250307,104300,48767516,1794,1791,1794,1791,40
20250307,104200,48695853,1791,1791,1791,1791,0
20250307,104100,48695853,1791,1791,1791,1791,0
20250307,104000,48695853,1791,1790,1791,1790,26
20250307,103900,48649312,1794,1794,1794,1794,0
20250307,103800,48649312,1794,1794,1794,1794,0
20250307,103700,48649312,1794,1792,1794,1792,3224
20250307,103600,42870302,1792,1787,1792,1787,41
20250307,103500,42797030,1792,1788,1792,1785,589
20250307,103400,41744576,1792,1790,1792,1790,2
20250307,103300,41740994,1791,1791,1791,1791,55
20250307,103200,41642489,1792,1792,1792,1792,0
20250307,103100,41642489,1792,1791,1792,1791,10
20250307,103000,41624571,1792,1792,1792,1792,0
20250307,102900,41624571,1792,1792,1792,1792,0
20250307,102800,41624571,1792,1792,1792,1792,0
20250307,102700,41624571,1792,1792,1792,1792,50
20250307,102600,41534971,1792,1787,1792,1787,18
20250307,102500,41502795,1792,1792,1792,1792,0
20250307,102400,41502795,1792,1792,1792,1792,500
20250307,102300,40606795,1792,1787,1792,1787,502
20250307,102200,39709715,1792,1792,1792,1792,9
20250307,102100,39693587,1792,1787,1792,1787,2
20250307,102000,39690008,1792,1792,1792,1792,50
20250307,101900,39600408,1792,1792,1792,1792,5
20250307,101800,39591448,1792,1792,1792,1792,38
20250307,101700,39523352,1792,1792,1792,1792,0
20250307,101600,39523352,1792,1789,1792,1789,1810
20250307,101500,36284386,1789,1789,1789,1789,0
20250307,101400,36284386,1789,1789,1789,1789,0
20250307,101300,36284386,1789,1789,1789,1789,0
20250307,101200,36284386,1789,1789,1789,1789,0
20250307,101100,36284386,1789,1789,1789,1789,0
20250307,101000,36284386,1789,1788,1789,1788,2286
20250307,100900,32197012,1788,1788,1788,1788,2695
20250307,100800,27378352,1788,1784,1788,1784,3000
20250307,100700,22023634,1785,1785,1785,1785,0
20250307,100600,22023634,1785,1784,1785,1784,1186
20250307,100500,19907805,1785,1785,1785,1785,0
20250307,100400,19907805,1785,1785,1785,1785,0
20250307,100300,19907805,1785,1782,1785,1782,351
20250307,100200,19282320,1785,1785,1785,1785,0
20250307,100100,19282320,1785,1785,1785,1785,0
20250307,100000,19282320,1785,1785,1785,1785,0
20250307,095900,19282320,1785,1785,1785,1785,0
20250307,095800,19282320,1785,1785,1785,1785,0
20250307,095700,19282320,1785,1785,1785,1785,0
20250307,095600,19282320,1785,1785,1785,1785,0
20250307,095500,19282320,1785,1783,1785,1782,327
20250307,095400,18699560,1788,1788,1788,1788,0
20250307,095300,18699560,1788,1788,1788,1788,0
20250307,095200,18699560,1788,1788,1788,1788,0
20250307,095100,18699560,1788,1788,1788,1788,0
20250307,095000,18699560,1788,1784,1788,1783,803
20250307,094900,17267630,1788,1788,1788,1788,0
20250307,094800,17267630,1788,1788,1788,1788,30
20250307,094700,17213990,1788,1788,1788,1788,5
20250307,094600,17205050,1788,1788,1788,1785,2215
20250307,094500,13251236,1788,1788,1788,1788,1
20250307,094400,13249448,1789,1789,1789,1789,0
20250307,094300,13249448,1789,1789,1789,1789,0
20250307,094200,13249448,1789,1789,1789,1789,0
20250307,094100,13249448,1789,1789,1789,1789,0
20250307,094000,13249448,1789,1789,1789,1789,0
20250307,093900,13249448,1789,1789,1789,1789,0
20250307,093800,13249448,1789,1789,1789,1789,0
20250307,093700,13249448,1789,1789,1789,1789,0
20250307,093600,13249448,1789,1789,1789,1789,0
20250307,093500,13249448,1789,1789,1789,1789,0
20250307,093400,13249448,1789,1789,1789,1789,0
20250307,093300,13249448,1789,1781,1789,1781,3
20250307,093200,13244097,1789,1789,1789,1789,5
20250307,093100,13235152,1789,1789,1789,1789,0
20250307,093000,13235152,1789,1789,1789,1789,0
20250307,092900,13235152,1789,1789,1789,1789,0
20250307,092800,13235152,1789,1789,1789,1789,0
20250307,092700,13235152,1789,1789,1789,1789,6
20250307,092600,13224418,1789,1789,1789,1789,0
20250307,092500,13224418,1789,1789,1789,1789,0
20250307,092400,13224418,1789,1789,1789,1789,0
20250307,092300,13224418,1789,1788,1789,1788,101
20250307,092200,13043745,1789,1789,1789,1789,0
20250307,092100,13043745,1789,1789,1789,1789,0
20250307,092000,13043745,1789,1789,1789,1789,0
20250307,091900,13043745,1789,1789,1789,1789,0
20250307,091800,13043745,1789,1781,1789,1777,1001
20250307,091700,11264557,1793,1793,1793,1793,0
20250307,091600,11264557,1793,1793,1793,1793,0
20250307,091500,11264557,1793,1789,1793,1789,51
20250307,091400,11173217,1789,1789,1789,1789,0
20250307,091300,11173217,1789,1789,1790,1777,534
20250307,091200,10218154,1789,1789,1789,1789,300
20250307,091100,9681454,1789,1789,1789,1789,0
20250307,091000,9681454,1789,1788,1789,1788,500
20250307,090900,8787055,1789,1789,1789,1789,30
20250307,090800,8733385,1789,1789,1789,1789,27
20250307,090700,8685082,1789,1777,1789,1777,2022
20250307,090600,5070635,1777,1776,1777,1776,38
20250307,090500,5003146,1776,1776,1777,1776,206
20250307,090400,4637288,1777,1777,1777,1777,4
20250307,090300,4630180,1777,1777,1777,1777,13
20250307,090200,4607079,1786,1786,1786,1786,0
20250307,090100,4607079,1786,1786,1786,1786,1
20250307,090000,4605293,1777,1787,1787,1777,2579
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191700 286178435 1792 1792 1792 1792 395
3 20250307 191600 286178435 1792 1792 1792 1792 0
4 20250307 191500 286178435 1792 1792 1792 1792 0
5 20250307 191400 286178435 1792 1792 1792 1792 0
6 20250307 191300 286178435 1792 1792 1792 1792 0
7 20250307 191200 286178435 1792 1792 1792 1792 0
8 20250307 191100 286178435 1792 1792 1792 1792 0
9 20250307 191000 286178435 1792 1792 1792 1792 0
10 20250307 190900 286178435 1792 1792 1792 1792 0
11 20250307 190800 286178435 1792 1792 1792 1792 0
12 20250307 190700 286178435 1792 1792 1792 1792 0
13 20250307 190600 286178435 1792 1792 1792 1792 0
14 20250307 190500 286178435 1792 1792 1792 1792 0
15 20250307 190400 286178435 1792 1792 1792 1792 0
16 20250307 190300 286178435 1792 1792 1792 1792 0
17 20250307 190200 286178435 1792 1792 1792 1792 0
18 20250307 190100 286178435 1792 1792 1792 1792 0
19 20250307 190000 286178435 1792 1792 1792 1792 0
20 20250307 185900 286178435 1792 1792 1792 1792 0
21 20250307 185800 286178435 1792 1792 1792 1792 0
22 20250307 185700 286178435 1792 1792 1792 1792 0
23 20250307 185600 286178435 1792 1792 1792 1792 0
24 20250307 185500 286178435 1792 1792 1792 1792 0
25 20250307 185400 286178435 1792 1792 1792 1792 0
26 20250307 185300 286178435 1792 1792 1792 1792 0
27 20250307 185200 286178435 1792 1792 1792 1792 0
28 20250307 185100 286178435 1792 1792 1792 1792 0
29 20250307 185000 286178435 1792 1792 1792 1792 0
30 20250307 184900 286178435 1792 1792 1792 1792 0
31 20250307 184800 286178435 1792 1792 1792 1792 0
32 20250307 184700 286178435 1792 1792 1792 1792 395
33 20250307 184600 286178435 1792 1792 1792 1792 0
34 20250307 184500 286178435 1792 1792 1792 1792 0
35 20250307 184400 286178435 1792 1792 1792 1792 0
36 20250307 184300 286178435 1792 1792 1792 1792 0
37 20250307 184200 286178435 1792 1792 1792 1792 0
38 20250307 184100 286178435 1792 1792 1792 1792 0
39 20250307 184000 286178435 1792 1792 1792 1792 0
40 20250307 183900 286178435 1792 1792 1792 1792 0
41 20250307 183800 286178435 1792 1792 1792 1792 0
42 20250307 183700 286178435 1792 1792 1792 1792 0
43 20250307 183600 286178435 1792 1792 1792 1792 0
44 20250307 183500 286178435 1792 1792 1792 1792 0
45 20250307 183400 286178435 1792 1792 1792 1792 0
46 20250307 183300 286178435 1792 1792 1792 1792 0
47 20250307 183200 286178435 1792 1792 1792 1792 0
48 20250307 183100 286178435 1792 1792 1792 1792 0
49 20250307 183000 286178435 1792 1792 1792 1792 0
50 20250307 182900 286178435 1792 1792 1792 1792 0
51 20250307 182800 286178435 1792 1792 1792 1792 0
52 20250307 182700 286178435 1792 1792 1792 1792 0
53 20250307 182600 286178435 1792 1792 1792 1792 0
54 20250307 182500 286178435 1792 1792 1792 1792 0
55 20250307 182400 286178435 1792 1792 1792 1792 0
56 20250307 182300 286178435 1792 1792 1792 1792 0
57 20250307 182200 286178435 1792 1792 1792 1792 0
58 20250307 182100 286178435 1792 1792 1792 1792 0
59 20250307 182000 286178435 1792 1792 1792 1792 0
60 20250307 181900 286178435 1792 1792 1792 1792 0
61 20250307 181800 286178435 1792 1792 1792 1792 0
62 20250307 181700 286178435 1792 1792 1792 1792 395
63 20250307 181600 286178435 1792 1792 1792 1792 0
64 20250307 181500 286178435 1792 1792 1792 1792 0
65 20250307 181400 286178435 1792 1792 1792 1792 0
66 20250307 181300 286178435 1792 1792 1792 1792 0
67 20250307 181200 286178435 1792 1792 1792 1792 0
68 20250307 181100 286178435 1792 1792 1792 1792 0
69 20250307 181000 286178435 1792 1792 1792 1792 0
70 20250307 180900 286178435 1792 1792 1792 1792 0
71 20250307 180800 286178435 1792 1792 1792 1792 0
72 20250307 180700 286178435 1792 1792 1792 1792 0
73 20250307 180600 286178435 1792 1792 1792 1792 0
74 20250307 180500 286178435 1792 1792 1792 1792 0
75 20250307 180400 286178435 1792 1792 1792 1792 0
76 20250307 180300 286178435 1792 1792 1792 1792 0
77 20250307 180200 286178435 1792 1792 1792 1792 0
78 20250307 180100 286178435 1792 1792 1792 1792 0
79 20250307 180000 286178435 1792 1792 1792 1792 0
80 20250307 175900 286178435 1792 1792 1792 1792 0
81 20250307 175800 286178435 1792 1792 1792 1792 0
82 20250307 175700 286178435 1792 1792 1792 1792 0
83 20250307 175600 286178435 1792 1792 1792 1792 0
84 20250307 175500 286178435 1792 1792 1792 1792 0
85 20250307 175400 286178435 1792 1792 1792 1792 0
86 20250307 175300 286178435 1792 1792 1792 1792 0
87 20250307 175200 286178435 1792 1792 1792 1792 0
88 20250307 175100 286178435 1792 1792 1792 1792 0
89 20250307 175000 286178435 1792 1792 1792 1792 0
90 20250307 174900 286178435 1792 1792 1792 1792 0
91 20250307 174800 286178435 1792 1792 1792 1792 0
92 20250307 174700 286178435 1792 1792 1792 1792 395
93 20250307 174600 286178435 1792 1792 1792 1792 0
94 20250307 174500 286178435 1792 1792 1792 1792 0
95 20250307 174400 286178435 1792 1792 1792 1792 0
96 20250307 174300 286178435 1792 1792 1792 1792 0
97 20250307 174200 286178435 1792 1792 1792 1792 0
98 20250307 174100 286178435 1792 1792 1792 1792 0
99 20250307 174000 286178435 1792 1792 1792 1792 0
100 20250307 173900 286178435 1792 1792 1792 1792 0
101 20250307 173800 286178435 1792 1792 1792 1792 0
102 20250307 173700 286178435 1792 1792 1792 1792 0
103 20250307 173600 286178435 1792 1792 1792 1792 0
104 20250307 173500 286178435 1792 1792 1792 1792 0
105 20250307 173400 286178435 1792 1792 1792 1792 0
106 20250307 173300 286178435 1792 1792 1792 1792 0
107 20250307 173200 286178435 1792 1792 1792 1792 0
108 20250307 173100 286178435 1792 1792 1792 1792 0
109 20250307 173000 286178435 1792 1792 1792 1792 0
110 20250307 172900 286178435 1792 1792 1792 1792 0
111 20250307 172800 286178435 1792 1792 1792 1792 0
112 20250307 172700 286178435 1792 1792 1792 1792 0
113 20250307 172600 286178435 1792 1792 1792 1792 0
114 20250307 172500 286178435 1792 1792 1792 1792 0
115 20250307 172400 286178435 1792 1792 1792 1792 0
116 20250307 172300 286178435 1792 1792 1792 1792 0
117 20250307 172200 286178435 1792 1792 1792 1792 0
118 20250307 172100 286178435 1792 1792 1792 1792 0
119 20250307 172000 286178435 1792 1792 1792 1792 0
120 20250307 171900 286178435 1792 1792 1792 1792 0
121 20250307 171800 286178435 1792 1792 1792 1792 0
122 20250307 171700 286178435 1792 1792 1792 1792 395
123 20250307 171600 286178435 1792 1792 1792 1792 0
124 20250307 171500 286178435 1792 1792 1792 1792 0
125 20250307 171400 286178435 1792 1792 1792 1792 0
126 20250307 171300 286178435 1792 1792 1792 1792 0
127 20250307 171200 286178435 1792 1792 1792 1792 0
128 20250307 171100 286178435 1792 1792 1792 1792 0
129 20250307 171000 286178435 1792 1792 1792 1792 0
130 20250307 170900 286178435 1792 1792 1792 1792 0
131 20250307 170800 286178435 1792 1792 1792 1792 0
132 20250307 170700 286178435 1792 1792 1792 1792 0
133 20250307 170600 286178435 1792 1792 1792 1792 0
134 20250307 170500 286178435 1792 1792 1792 1792 0
135 20250307 170400 286178435 1792 1792 1792 1792 0
136 20250307 170300 286178435 1792 1792 1792 1792 0
137 20250307 170200 286178435 1792 1792 1792 1792 0
138 20250307 170100 286178435 1792 1792 1792 1792 0
139 20250307 170000 286178435 1792 1792 1792 1792 0
140 20250307 165900 286178435 1792 1792 1792 1792 0
141 20250307 165800 286178435 1792 1792 1792 1792 0
142 20250307 165700 286178435 1792 1792 1792 1792 0
143 20250307 165600 286178435 1792 1792 1792 1792 0
144 20250307 165500 286178435 1792 1792 1792 1792 0
145 20250307 165400 286178435 1792 1792 1792 1792 0
146 20250307 165300 286178435 1792 1792 1792 1792 0
147 20250307 165200 286178435 1792 1792 1792 1792 0
148 20250307 165100 286178435 1792 1792 1792 1792 0
149 20250307 165000 286178435 1792 1792 1792 1792 0
150 20250307 164900 286178435 1792 1792 1792 1792 0
151 20250307 164800 286178435 1792 1792 1792 1792 0
152 20250307 164700 286178435 1792 1792 1792 1792 395
153 20250307 164600 286178435 1792 1792 1792 1792 0
154 20250307 164500 286178435 1792 1792 1792 1792 0
155 20250307 164400 286178435 1792 1792 1792 1792 0
156 20250307 164300 286178435 1792 1792 1792 1792 0
157 20250307 164200 286178435 1792 1792 1792 1792 0
158 20250307 164100 286178435 1792 1792 1792 1792 0
159 20250307 164000 286178435 1792 1792 1792 1792 0
160 20250307 163900 286178435 1792 1792 1792 1792 0
161 20250307 163800 286178435 1792 1792 1792 1792 0
162 20250307 163700 286178435 1792 1792 1792 1792 0
163 20250307 163600 286178435 1792 1792 1792 1792 0
164 20250307 163500 286178435 1792 1792 1792 1792 0
165 20250307 163400 286178435 1792 1792 1792 1792 0
166 20250307 163300 286178435 1792 1792 1792 1792 0
167 20250307 163200 286178435 1792 1792 1792 1792 0
168 20250307 163100 286178435 1792 1792 1792 1792 0
169 20250307 163000 286178435 1792 1792 1792 1792 0
170 20250307 162900 286178435 1792 1792 1792 1792 0
171 20250307 162800 286178435 1792 1792 1792 1792 0
172 20250307 162700 286178435 1792 1792 1792 1792 0
173 20250307 162600 286178435 1792 1792 1792 1792 0
174 20250307 162500 286178435 1792 1792 1792 1792 0
175 20250307 162400 286178435 1792 1792 1792 1792 0
176 20250307 162300 286178435 1792 1792 1792 1792 0
177 20250307 162200 286178435 1792 1792 1792 1792 0
178 20250307 162100 286178435 1792 1792 1792 1792 0
179 20250307 162000 286178435 1792 1792 1792 1792 0
180 20250307 161900 286178435 1792 1792 1792 1792 0
181 20250307 161800 286178435 1792 1792 1792 1792 0
182 20250307 161700 286178435 1792 1792 1792 1792 395
183 20250307 161600 286178435 1792 1792 1792 1792 0
184 20250307 161500 286178435 1792 1792 1792 1792 0
185 20250307 161400 286178435 1792 1792 1792 1792 0
186 20250307 161300 286178435 1792 1792 1792 1792 0
187 20250307 161200 286178435 1792 1792 1792 1792 0
188 20250307 161100 286178435 1792 1792 1792 1792 0
189 20250307 161000 286178435 1792 1792 1792 1792 0
190 20250307 160900 286178435 1792 1792 1792 1792 0
191 20250307 160800 286178435 1792 1792 1792 1792 0
192 20250307 160700 286178435 1792 1792 1792 1792 0
193 20250307 160600 286178435 1792 1792 1792 1792 0
194 20250307 160500 286178435 1792 1792 1792 1792 0
195 20250307 160400 286178435 1792 1792 1792 1792 0
196 20250307 160300 286178435 1792 1792 1792 1792 0
197 20250307 160200 286178435 1792 1792 1792 1792 0
198 20250307 160100 286178435 1792 1792 1792 1792 0
199 20250307 160000 286178435 1792 1792 1792 1792 0
200 20250307 155900 286178435 1792 1792 1792 1792 0
201 20250307 155800 286178435 1792 1792 1792 1792 0
202 20250307 155700 286178435 1792 1792 1792 1792 0
203 20250307 155600 286178435 1792 1792 1792 1792 0
204 20250307 155500 286178435 1792 1792 1792 1792 0
205 20250307 155400 286178435 1792 1792 1792 1792 0
206 20250307 155300 286178435 1792 1792 1792 1792 0
207 20250307 155200 286178435 1792 1792 1792 1792 0
208 20250307 155100 286178435 1792 1792 1792 1792 0
209 20250307 155000 286178435 1792 1792 1792 1792 0
210 20250307 154900 286178435 1792 1792 1792 1792 0
211 20250307 154800 286178435 1792 1792 1792 1792 0
212 20250307 154700 286178435 1792 1792 1792 1792 395
213 20250307 154600 286178435 1792 1792 1792 1792 0
214 20250307 154500 286178435 1792 1792 1792 1792 0
215 20250307 154400 286178435 1792 1792 1792 1792 0
216 20250307 154300 286178435 1792 1792 1792 1792 0
217 20250307 154200 286178435 1792 1792 1792 1792 0
218 20250307 154100 286178435 1792 1792 1792 1792 0
219 20250307 154000 286178435 1792 1792 1792 1792 0
220 20250307 153900 286178435 1792 1792 1792 1792 0
221 20250307 153800 286178435 1792 1792 1792 1792 0
222 20250307 153700 286178435 1792 1792 1792 1792 0
223 20250307 153600 286178435 1792 1792 1792 1792 0
224 20250307 153500 286178435 1792 1792 1792 1792 0
225 20250307 153400 286178435 1792 1792 1792 1792 0
226 20250307 153300 286178435 1792 1792 1792 1792 0
227 20250307 153200 286178435 1792 1792 1792 1792 0
228 20250307 153100 286178435 1792 1792 1792 1792 0
229 20250307 153000 286178435 1792 1792 1792 1792 395
230 20250307 152900 285470595 1792 1792 1792 1792 0
231 20250307 152800 285470595 1792 1792 1792 1792 0
232 20250307 152700 285470595 1792 1792 1792 1792 0
233 20250307 152600 285470595 1792 1792 1792 1792 0
234 20250307 152500 285470595 1792 1792 1792 1792 0
235 20250307 152400 285470595 1792 1792 1792 1792 0
236 20250307 152300 285470595 1792 1792 1792 1792 0
237 20250307 152200 285470595 1792 1792 1792 1792 0
238 20250307 152100 285470595 1792 1792 1792 1792 0
239 20250307 152000 285470595 1792 1792 1792 1792 0
240 20250307 151900 285470595 1792 1787 1792 1787 414
241 20250307 151800 284730568 1790 1790 1790 1790 0
242 20250307 151700 284730568 1790 1788 1791 1788 70
243 20250307 151600 284605403 1793 1792 1798 1792 934
244 20250307 151500 282930729 1797 1786 1797 1786 100
245 20250307 151400 282751612 1790 1782 1790 1782 3608
246 20250307 151300 276304319 1787 1787 1787 1787 0
247 20250307 151200 276304319 1787 1787 1787 1787 1
248 20250307 151100 276302532 1787 1785 1787 1785 590
249 20250307 151000 275249380 1787 1787 1787 1781 1575
250 20250307 150900 272443666 1787 1787 1787 1787 0
251 20250307 150800 272443666 1787 1787 1787 1787 57
252 20250307 150700 272341807 1787 1787 1787 1787 0
253 20250307 150600 272341807 1787 1787 1787 1787 0
254 20250307 150500 272341807 1787 1787 1787 1787 0
255 20250307 150400 272341807 1787 1787 1787 1784 595
256 20250307 150300 271280096 1787 1787 1787 1782 1110
257 20250307 150200 269302066 1787 1782 1787 1782 33
258 20250307 150100 269243255 1787 1787 1787 1787 0
259 20250307 150000 269243255 1787 1783 1787 1783 578
260 20250307 145900 268212677 1783 1783 1783 1783 265
261 20250307 145800 267740182 1783 1783 1783 1783 0
262 20250307 145700 267740182 1783 1783 1783 1783 5
263 20250307 145600 267731267 1783 1783 1783 1783 50
264 20250307 145500 267642117 1783 1783 1786 1782 505
265 20250307 145400 266741697 1786 1786 1786 1786 0
266 20250307 145300 266741697 1786 1783 1786 1781 929
267 20250307 145200 265087123 1786 1786 1786 1786 0
268 20250307 145100 265087123 1786 1786 1786 1786 1
269 20250307 145000 265085337 1786 1784 1787 1781 7469
270 20250307 144900 251770405 1787 1787 1787 1787 0
271 20250307 144800 251770405 1787 1787 1787 1787 0
272 20250307 144700 251770405 1787 1787 1787 1787 0
273 20250307 144600 251770405 1787 1787 1787 1787 0
274 20250307 144500 251770405 1787 1784 1787 1784 3858
275 20250307 144400 244887730 1787 1785 1787 1785 1689
276 20250307 144300 241872863 1787 1787 1787 1787 0
277 20250307 144200 241872863 1787 1787 1787 1787 0
278 20250307 144100 241872863 1787 1786 1787 1786 302
279 20250307 144000 241333489 1786 1786 1786 1786 0
280 20250307 143900 241333489 1786 1786 1786 1786 146
281 20250307 143800 241072733 1786 1786 1786 1786 1170
282 20250307 143700 238983113 1787 1787 1787 1787 100
283 20250307 143600 238804413 1787 1787 1787 1787 40
284 20250307 143500 238732933 1787 1787 1787 1787 162
285 20250307 143400 238443439 1790 1790 1790 1790 0
286 20250307 143300 238443439 1790 1787 1790 1787 440
287 20250307 143200 237657156 1787 1787 1787 1787 3
288 20250307 143100 237651795 1787 1786 1787 1786 1139
289 20250307 143000 235617537 1786 1786 1786 1784 557
290 20250307 142900 234623819 1786 1786 1786 1786 326
291 20250307 142800 234041583 1787 1784 1787 1784 192
292 20250307 142700 233698929 1787 1787 1787 1787 1
293 20250307 142600 233697142 1787 1785 1787 1784 121
294 20250307 142500 233481161 1787 1787 1787 1787 0
295 20250307 142400 233481161 1787 1787 1787 1787 0
296 20250307 142300 233481161 1787 1787 1787 1787 542
297 20250307 142200 232512607 1787 1787 1787 1787 0
298 20250307 142100 232512607 1787 1785 1787 1785 11
299 20250307 142000 232492970 1787 1787 1787 1787 5
300 20250307 141900 232484035 1787 1788 1788 1787 6258
301 20250307 141800 221300689 1790 1786 1790 1786 2364
302 20250307 141700 217078176 1787 1790 1790 1787 522
303 20250307 141600 216145356 1790 1790 1790 1790 0
304 20250307 141500 216145356 1790 1790 1790 1790 0
305 20250307 141400 216145356 1790 1790 1790 1790 1
306 20250307 141300 216143566 1790 1793 1793 1788 518
307 20250307 141200 215217364 1794 1794 1794 1794 200
308 20250307 141100 214858564 1794 1790 1794 1790 2632
309 20250307 141000 210145721 1791 1786 1791 1786 3461
310 20250307 140900 203964343 1786 1786 1786 1786 0
311 20250307 140800 203964343 1786 1784 1786 1784 24
312 20250307 140700 203921501 1786 1784 1786 1784 114
313 20250307 140600 203718123 1787 1787 1787 1784 2277
314 20250307 140500 199651560 1785 1793 1798 1785 5073
315 20250307 140400 190587343 1799 1799 1799 1794 602
316 20250307 140300 189507345 1793 1795 1800 1788 3340
317 20250307 140200 183517534 1800 1800 1802 1794 4993
318 20250307 140100 174547134 1802 1799 1802 1798 4111
319 20250307 140000 167146236 1802 1802 1802 1800 3082
320 20250307 135900 161596408 1802 1802 1802 1802 1000
321 20250307 135800 159794408 1802 1802 1802 1802 1010
322 20250307 135700 157974388 1802 1801 1802 1801 794
323 20250307 135600 156544392 1801 1801 1801 1801 0
324 20250307 135500 156544392 1801 1801 1801 1801 0
325 20250307 135400 156544392 1801 1801 1801 1801 0
326 20250307 135300 156544392 1801 1801 1801 1801 0
327 20250307 135200 156544392 1801 1801 1801 1801 83
328 20250307 135100 156394909 1801 1801 1801 1801 200
329 20250307 135000 156034709 1801 1801 1801 1801 1412
330 20250307 134900 153491697 1801 1801 1801 1801 0
331 20250307 134800 153491697 1801 1801 1801 1801 0
332 20250307 134700 153491697 1801 1799 1801 1799 13
333 20250307 134600 153468308 1801 1800 1801 1800 168
334 20250307 134500 153165907 1801 1801 1801 1800 910
335 20250307 134400 151527892 1801 1801 1801 1800 69
336 20250307 134300 151403671 1801 1801 1801 1801 173
337 20250307 134200 151092098 1802 1801 1802 1801 21
338 20250307 134100 151054276 1802 1802 1802 1802 0
339 20250307 134000 151054276 1802 1801 1802 1801 146
340 20250307 133900 150791329 1801 1801 1801 1801 0
341 20250307 133800 150791329 1801 1801 1801 1801 4
342 20250307 133700 150784125 1802 1801 1802 1801 2776
343 20250307 133600 145784548 1801 1801 1801 1798 818
344 20250307 133500 144313768 1801 1801 1801 1801 0
345 20250307 133400 144313768 1801 1801 1801 1801 0
346 20250307 133300 144313768 1801 1801 1801 1801 0
347 20250307 133200 144313768 1801 1799 1801 1799 698
348 20250307 133100 143058064 1801 1801 1801 1801 816
349 20250307 133000 141588448 1801 1801 1801 1801 0
350 20250307 132900 141588448 1801 1800 1801 1800 201
351 20250307 132800 141226647 1801 1801 1801 1801 0
352 20250307 132700 141226647 1801 1801 1801 1801 0
353 20250307 132600 141226647 1801 1801 1801 1801 0
354 20250307 132500 141226647 1801 1801 1801 1801 0
355 20250307 132400 141226647 1801 1800 1801 1800 149
356 20250307 132300 140958446 1802 1802 1802 1802 0
357 20250307 132200 140958446 1802 1802 1802 1802 0
358 20250307 132100 140958446 1802 1802 1802 1802 0
359 20250307 132000 140958446 1802 1801 1802 1801 632
360 20250307 131900 139820212 1801 1801 1801 1801 0
361 20250307 131800 139820212 1801 1801 1801 1801 1
362 20250307 131700 139818411 1801 1801 1801 1801 100
363 20250307 131600 139638311 1801 1801 1801 1801 0
364 20250307 131500 139638311 1801 1798 1801 1798 707
365 20250307 131400 138367122 1802 1802 1802 1802 0
366 20250307 131300 138367122 1802 1801 1802 1801 1080
367 20250307 131200 136422041 1802 1801 1802 1801 1521
368 20250307 131100 133681219 1802 1800 1802 1798 905
369 20250307 131000 132053055 1801 1801 1801 1801 0
370 20250307 130900 132053055 1801 1801 1801 1801 3
371 20250307 130800 132047652 1801 1801 1801 1801 0
372 20250307 130700 132047652 1801 1800 1801 1800 944
373 20250307 130600 130348451 1800 1800 1800 1800 304
374 20250307 130500 129801251 1800 1800 1800 1800 0
375 20250307 130400 129801251 1800 1800 1800 1800 100
376 20250307 130300 129621251 1800 1800 1800 1800 100
377 20250307 130200 129441251 1800 1800 1800 1800 0
378 20250307 130100 129441251 1800 1799 1800 1799 151
379 20250307 130000 129169601 1800 1800 1800 1800 0
380 20250307 125900 129169601 1800 1799 1800 1799 147
381 20250307 125800 128905147 1799 1798 1799 1798 220
382 20250307 125700 128509467 1800 1800 1800 1800 0
383 20250307 125600 128509467 1800 1800 1800 1800 0
384 20250307 125500 128509467 1800 1800 1800 1800 10
385 20250307 125400 128491467 1800 1800 1800 1800 1
386 20250307 125300 128489667 1800 1800 1800 1800 0
387 20250307 125200 128489667 1800 1800 1800 1800 0
388 20250307 125100 128489667 1800 1798 1800 1798 7
389 20250307 125000 128477079 1801 1801 1801 1801 1
390 20250307 124900 128475278 1799 1800 1801 1799 41
391 20250307 124800 128401497 1802 1802 1802 1802 1
392 20250307 124700 128399695 1801 1802 1802 1801 40
393 20250307 124600 128327635 1802 1802 1802 1801 785
394 20250307 124500 126913394 1803 1803 1803 1803 0
395 20250307 124400 126913394 1803 1801 1803 1801 3204
396 20250307 124300 121139884 1802 1802 1802 1800 586
397 20250307 124200 120084504 1801 1799 1801 1799 2511
398 20250307 124100 115563683 1800 1799 1800 1799 58
399 20250307 124000 115459340 1800 1800 1800 1800 0
400 20250307 123900 115459340 1800 1800 1800 1800 0
401 20250307 123800 115459340 1800 1800 1800 1800 0
402 20250307 123700 115459340 1800 1800 1800 1800 0
403 20250307 123600 115459340 1800 1797 1800 1797 101
404 20250307 123500 115277840 1800 1799 1800 1799 22
405 20250307 123400 115238260 1800 1800 1800 1800 0
406 20250307 123300 115238260 1800 1800 1800 1800 0
407 20250307 123200 115238260 1800 1800 1800 1800 0
408 20250307 123100 115238260 1800 1800 1800 1800 0
409 20250307 123000 115238260 1800 1800 1800 1800 0
410 20250307 122900 115238260 1800 1800 1800 1800 0
411 20250307 122800 115238260 1800 1800 1800 1800 0
412 20250307 122700 115238260 1800 1800 1800 1800 0
413 20250307 122600 115238260 1800 1800 1800 1800 0
414 20250307 122500 115238260 1800 1800 1800 1800 0
415 20250307 122400 115238260 1800 1800 1800 1800 0
416 20250307 122300 115238260 1800 1800 1800 1800 0
417 20250307 122200 115238260 1800 1800 1800 1800 0
418 20250307 122100 115238260 1800 1796 1800 1796 174
419 20250307 122000 114925752 1796 1796 1796 1796 0
420 20250307 121900 114925752 1796 1796 1796 1796 0
421 20250307 121800 114925752 1796 1796 1796 1796 0
422 20250307 121700 114925752 1796 1796 1796 1794 161
423 20250307 121600 114636868 1801 1801 1801 1801 0
424 20250307 121500 114636868 1801 1798 1801 1797 1358
425 20250307 121400 112195214 1801 1801 1801 1801 0
426 20250307 121300 112195214 1801 1801 1801 1801 155
427 20250307 121200 111916059 1801 1799 1801 1798 51
428 20250307 121100 111824344 1801 1801 1801 1801 0
429 20250307 121000 111824344 1801 1799 1801 1798 745
430 20250307 120900 110484767 1799 1799 1799 1799 4
431 20250307 120800 110477571 1800 1800 1800 1800 100
432 20250307 120700 110297571 1801 1801 1801 1801 437
433 20250307 120600 109510534 1801 1801 1802 1801 449
434 20250307 120500 108701884 1801 1801 1801 1801 0
435 20250307 120400 108701884 1801 1801 1801 1801 0
436 20250307 120300 108701884 1801 1801 1801 1801 0
437 20250307 120200 108701884 1801 1799 1801 1799 472
438 20250307 120100 107852752 1801 1799 1801 1799 2
439 20250307 120000 107849152 1801 1799 1801 1799 45
440 20250307 115900 107768183 1801 1801 1801 1801 0
441 20250307 115800 107768183 1801 1801 1801 1801 0
442 20250307 115700 107768183 1801 1801 1801 1801 0
443 20250307 115600 107768183 1801 1799 1801 1799 2
444 20250307 115500 107764583 1802 1802 1802 1802 0
445 20250307 115400 107764583 1802 1802 1802 1802 0
446 20250307 115300 107764583 1802 1802 1802 1802 600
447 20250307 115200 106683383 1802 1801 1802 1801 109
448 20250307 115100 106487073 1802 1802 1802 1802 336
449 20250307 115000 105881601 1802 1801 1802 1801 291
450 20250307 114900 105357508 1802 1802 1802 1802 0
451 20250307 114800 105357508 1802 1802 1802 1802 0
452 20250307 114700 105357508 1802 1799 1802 1799 41
453 20250307 114600 105283746 1802 1802 1802 1802 110
454 20250307 114500 105085526 1802 1799 1802 1799 390
455 20250307 114400 104383913 1803 1803 1803 1803 0
456 20250307 114300 104383913 1803 1803 1803 1802 169
457 20250307 114200 104079373 1802 1802 1802 1802 948
458 20250307 114100 102371077 1803 1803 1803 1803 0
459 20250307 114000 102371077 1803 1802 1803 1802 1004
460 20250307 113900 100561868 1802 1801 1802 1801 176
461 20250307 113800 100244891 1801 1800 1802 1798 340
462 20250307 113700 99632718 1800 1802 1803 1800 253
463 20250307 113600 99176813 1802 1802 1802 1802 0
464 20250307 113500 99176813 1802 1802 1802 1802 0
465 20250307 113400 99176813 1802 1800 1802 1800 1701
466 20250307 113300 96115011 1802 1802 1802 1802 0
467 20250307 113200 96115011 1802 1802 1802 1802 0
468 20250307 113100 96115011 1802 1799 1802 1799 201
469 20250307 113000 95753409 1802 1802 1802 1802 0
470 20250307 112900 95753409 1802 1802 1802 1802 0
471 20250307 112800 95753409 1802 1802 1802 1802 0
472 20250307 112700 95753409 1802 1801 1802 1801 2
473 20250307 112600 95749806 1802 1802 1802 1802 0
474 20250307 112500 95749806 1802 1802 1802 1802 0
475 20250307 112400 95749806 1802 1800 1802 1800 301
476 20250307 112300 95208004 1802 1802 1802 1802 100
477 20250307 112200 95027804 1802 1802 1802 1802 0
478 20250307 112100 95027804 1802 1802 1802 1802 0
479 20250307 112000 95027804 1802 1802 1802 1802 0
480 20250307 111900 95027804 1802 1802 1802 1802 0
481 20250307 111800 95027804 1802 1800 1802 1800 523
482 20250307 111700 94086402 1803 1803 1803 1803 0
483 20250307 111600 94086402 1803 1803 1803 1803 0
484 20250307 111500 94086402 1803 1803 1803 1803 0
485 20250307 111400 94086402 1803 1802 1803 1802 451
486 20250307 111300 93273349 1803 1802 1803 1802 807
487 20250307 111200 91819134 1802 1802 1802 1802 3
488 20250307 111100 91813728 1803 1798 1803 1798 34
489 20250307 111000 91752534 1798 1795 1798 1795 1405
490 20250307 110900 89230056 1798 1795 1798 1795 501
491 20250307 110800 88330758 1799 1798 1799 1798 1002
492 20250307 110700 86529160 1803 1803 1803 1803 0
493 20250307 110600 86529160 1803 1803 1803 1803 0
494 20250307 110500 86529160 1803 1798 1803 1798 2122
495 20250307 110400 82709799 1803 1803 1803 1803 0
496 20250307 110300 82709799 1803 1799 1803 1799 190
497 20250307 110200 82367985 1803 1803 1803 1803 56
498 20250307 110100 82267017 1803 1803 1803 1803 0
499 20250307 110000 82267017 1803 1803 1803 1803 1
500 20250307 105900 82265214 1803 1803 1803 1803 2
501 20250307 105800 82261608 1804 1801 1804 1800 835
502 20250307 105700 80757201 1800 1800 1800 1800 327
503 20250307 105600 80168601 1800 1799 1800 1799 1289
504 20250307 105500 77849588 1799 1798 1799 1798 10065
505 20250307 105400 59752717 1797 1796 1797 1795 1519
506 20250307 105300 57025024 1798 1798 1798 1798 0
507 20250307 105200 57025024 1798 1798 1798 1798 0
508 20250307 105100 57025024 1798 1797 1798 1797 2306
509 20250307 105000 52881141 1796 1796 1796 1796 1321
510 20250307 104900 50508625 1796 1796 1796 1796 0
511 20250307 104800 50508625 1796 1796 1796 1796 200
512 20250307 104700 50149425 1796 1796 1796 1796 0
513 20250307 104600 50149425 1796 1794 1796 1794 770
514 20250307 104500 48767516 1794 1794 1794 1794 0
515 20250307 104400 48767516 1794 1794 1794 1794 0
516 20250307 104300 48767516 1794 1791 1794 1791 40
517 20250307 104200 48695853 1791 1791 1791 1791 0
518 20250307 104100 48695853 1791 1791 1791 1791 0
519 20250307 104000 48695853 1791 1790 1791 1790 26
520 20250307 103900 48649312 1794 1794 1794 1794 0
521 20250307 103800 48649312 1794 1794 1794 1794 0
522 20250307 103700 48649312 1794 1792 1794 1792 3224
523 20250307 103600 42870302 1792 1787 1792 1787 41
524 20250307 103500 42797030 1792 1788 1792 1785 589
525 20250307 103400 41744576 1792 1790 1792 1790 2
526 20250307 103300 41740994 1791 1791 1791 1791 55
527 20250307 103200 41642489 1792 1792 1792 1792 0
528 20250307 103100 41642489 1792 1791 1792 1791 10
529 20250307 103000 41624571 1792 1792 1792 1792 0
530 20250307 102900 41624571 1792 1792 1792 1792 0
531 20250307 102800 41624571 1792 1792 1792 1792 0
532 20250307 102700 41624571 1792 1792 1792 1792 50
533 20250307 102600 41534971 1792 1787 1792 1787 18
534 20250307 102500 41502795 1792 1792 1792 1792 0
535 20250307 102400 41502795 1792 1792 1792 1792 500
536 20250307 102300 40606795 1792 1787 1792 1787 502
537 20250307 102200 39709715 1792 1792 1792 1792 9
538 20250307 102100 39693587 1792 1787 1792 1787 2
539 20250307 102000 39690008 1792 1792 1792 1792 50
540 20250307 101900 39600408 1792 1792 1792 1792 5
541 20250307 101800 39591448 1792 1792 1792 1792 38
542 20250307 101700 39523352 1792 1792 1792 1792 0
543 20250307 101600 39523352 1792 1789 1792 1789 1810
544 20250307 101500 36284386 1789 1789 1789 1789 0
545 20250307 101400 36284386 1789 1789 1789 1789 0
546 20250307 101300 36284386 1789 1789 1789 1789 0
547 20250307 101200 36284386 1789 1789 1789 1789 0
548 20250307 101100 36284386 1789 1789 1789 1789 0
549 20250307 101000 36284386 1789 1788 1789 1788 2286
550 20250307 100900 32197012 1788 1788 1788 1788 2695
551 20250307 100800 27378352 1788 1784 1788 1784 3000
552 20250307 100700 22023634 1785 1785 1785 1785 0
553 20250307 100600 22023634 1785 1784 1785 1784 1186
554 20250307 100500 19907805 1785 1785 1785 1785 0
555 20250307 100400 19907805 1785 1785 1785 1785 0
556 20250307 100300 19907805 1785 1782 1785 1782 351
557 20250307 100200 19282320 1785 1785 1785 1785 0
558 20250307 100100 19282320 1785 1785 1785 1785 0
559 20250307 100000 19282320 1785 1785 1785 1785 0
560 20250307 095900 19282320 1785 1785 1785 1785 0
561 20250307 095800 19282320 1785 1785 1785 1785 0
562 20250307 095700 19282320 1785 1785 1785 1785 0
563 20250307 095600 19282320 1785 1785 1785 1785 0
564 20250307 095500 19282320 1785 1783 1785 1782 327
565 20250307 095400 18699560 1788 1788 1788 1788 0
566 20250307 095300 18699560 1788 1788 1788 1788 0
567 20250307 095200 18699560 1788 1788 1788 1788 0
568 20250307 095100 18699560 1788 1788 1788 1788 0
569 20250307 095000 18699560 1788 1784 1788 1783 803
570 20250307 094900 17267630 1788 1788 1788 1788 0
571 20250307 094800 17267630 1788 1788 1788 1788 30
572 20250307 094700 17213990 1788 1788 1788 1788 5
573 20250307 094600 17205050 1788 1788 1788 1785 2215
574 20250307 094500 13251236 1788 1788 1788 1788 1
575 20250307 094400 13249448 1789 1789 1789 1789 0
576 20250307 094300 13249448 1789 1789 1789 1789 0
577 20250307 094200 13249448 1789 1789 1789 1789 0
578 20250307 094100 13249448 1789 1789 1789 1789 0
579 20250307 094000 13249448 1789 1789 1789 1789 0
580 20250307 093900 13249448 1789 1789 1789 1789 0
581 20250307 093800 13249448 1789 1789 1789 1789 0
582 20250307 093700 13249448 1789 1789 1789 1789 0
583 20250307 093600 13249448 1789 1789 1789 1789 0
584 20250307 093500 13249448 1789 1789 1789 1789 0
585 20250307 093400 13249448 1789 1789 1789 1789 0
586 20250307 093300 13249448 1789 1781 1789 1781 3
587 20250307 093200 13244097 1789 1789 1789 1789 5
588 20250307 093100 13235152 1789 1789 1789 1789 0
589 20250307 093000 13235152 1789 1789 1789 1789 0
590 20250307 092900 13235152 1789 1789 1789 1789 0
591 20250307 092800 13235152 1789 1789 1789 1789 0
592 20250307 092700 13235152 1789 1789 1789 1789 6
593 20250307 092600 13224418 1789 1789 1789 1789 0
594 20250307 092500 13224418 1789 1789 1789 1789 0
595 20250307 092400 13224418 1789 1789 1789 1789 0
596 20250307 092300 13224418 1789 1788 1789 1788 101
597 20250307 092200 13043745 1789 1789 1789 1789 0
598 20250307 092100 13043745 1789 1789 1789 1789 0
599 20250307 092000 13043745 1789 1789 1789 1789 0
600 20250307 091900 13043745 1789 1789 1789 1789 0
601 20250307 091800 13043745 1789 1781 1789 1777 1001
602 20250307 091700 11264557 1793 1793 1793 1793 0
603 20250307 091600 11264557 1793 1793 1793 1793 0
604 20250307 091500 11264557 1793 1789 1793 1789 51
605 20250307 091400 11173217 1789 1789 1789 1789 0
606 20250307 091300 11173217 1789 1789 1790 1777 534
607 20250307 091200 10218154 1789 1789 1789 1789 300
608 20250307 091100 9681454 1789 1789 1789 1789 0
609 20250307 091000 9681454 1789 1788 1789 1788 500
610 20250307 090900 8787055 1789 1789 1789 1789 30
611 20250307 090800 8733385 1789 1789 1789 1789 27
612 20250307 090700 8685082 1789 1777 1789 1777 2022
613 20250307 090600 5070635 1777 1776 1777 1776 38
614 20250307 090500 5003146 1776 1776 1777 1776 206
615 20250307 090400 4637288 1777 1777 1777 1777 4
616 20250307 090300 4630180 1777 1777 1777 1777 13
617 20250307 090200 4607079 1786 1786 1786 1786 0
618 20250307 090100 4607079 1786 1786 1786 1786 1
619 20250307 090000 4605293 1777 1787 1787 1777 2579

1
033130/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,37115267,0,66250751595,0.00
20250304,0,37115267,0,65731137857,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 37115267 0 66250751595 0.00
3 20250304 0 37115267 0 65731137857 0.00