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

620
033230/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191800,368164070,1758,1758,1758,1758,3239
20250307,191700,368164070,1758,1758,1758,1758,0
20250307,191600,368164070,1758,1758,1758,1758,0
20250307,191500,368164070,1758,1758,1758,1758,0
20250307,191400,368164070,1758,1758,1758,1758,0
20250307,191300,368164070,1758,1758,1758,1758,0
20250307,191200,368164070,1758,1758,1758,1758,0
20250307,191100,368164070,1758,1758,1758,1758,0
20250307,191000,368164070,1758,1758,1758,1758,0
20250307,190900,368164070,1758,1758,1758,1758,0
20250307,190800,368164070,1758,1758,1758,1758,0
20250307,190700,368164070,1758,1758,1758,1758,0
20250307,190600,368164070,1758,1758,1758,1758,0
20250307,190500,368164070,1758,1758,1758,1758,0
20250307,190400,368164070,1758,1758,1758,1758,0
20250307,190300,368164070,1758,1758,1758,1758,0
20250307,190200,368164070,1758,1758,1758,1758,0
20250307,190100,368164070,1758,1758,1758,1758,0
20250307,190000,368164070,1758,1758,1758,1758,0
20250307,185900,368164070,1758,1758,1758,1758,0
20250307,185800,368164070,1758,1758,1758,1758,0
20250307,185700,368164070,1758,1758,1758,1758,0
20250307,185600,368164070,1758,1758,1758,1758,0
20250307,185500,368164070,1758,1758,1758,1758,0
20250307,185400,368164070,1758,1758,1758,1758,0
20250307,185300,368164070,1758,1758,1758,1758,0
20250307,185200,368164070,1758,1758,1758,1758,0
20250307,185100,368164070,1758,1758,1758,1758,0
20250307,185000,368164070,1758,1758,1758,1758,0
20250307,184900,368164070,1758,1758,1758,1758,0
20250307,184800,368164070,1758,1758,1758,1758,3239
20250307,184700,368164070,1758,1758,1758,1758,0
20250307,184600,368164070,1758,1758,1758,1758,0
20250307,184500,368164070,1758,1758,1758,1758,0
20250307,184400,368164070,1758,1758,1758,1758,0
20250307,184300,368164070,1758,1758,1758,1758,0
20250307,184200,368164070,1758,1758,1758,1758,0
20250307,184100,368164070,1758,1758,1758,1758,0
20250307,184000,368164070,1758,1758,1758,1758,0
20250307,183900,368164070,1758,1758,1758,1758,0
20250307,183800,368164070,1758,1758,1758,1758,0
20250307,183700,368164070,1758,1758,1758,1758,0
20250307,183600,368164070,1758,1758,1758,1758,0
20250307,183500,368164070,1758,1758,1758,1758,0
20250307,183400,368164070,1758,1758,1758,1758,0
20250307,183300,368164070,1758,1758,1758,1758,0
20250307,183200,368164070,1758,1758,1758,1758,0
20250307,183100,368164070,1758,1758,1758,1758,0
20250307,183000,368164070,1758,1758,1758,1758,0
20250307,182900,368164070,1758,1758,1758,1758,0
20250307,182800,368164070,1758,1758,1758,1758,0
20250307,182700,368164070,1758,1758,1758,1758,0
20250307,182600,368164070,1758,1758,1758,1758,0
20250307,182500,368164070,1758,1758,1758,1758,0
20250307,182400,368164070,1758,1758,1758,1758,0
20250307,182300,368164070,1758,1758,1758,1758,0
20250307,182200,368164070,1758,1758,1758,1758,0
20250307,182100,368164070,1758,1758,1758,1758,0
20250307,182000,368164070,1758,1758,1758,1758,0
20250307,181900,368164070,1758,1758,1758,1758,0
20250307,181800,368164070,1758,1758,1758,1758,3239
20250307,181700,368164070,1758,1758,1758,1758,0
20250307,181600,368164070,1758,1758,1758,1758,0
20250307,181500,368164070,1758,1758,1758,1758,0
20250307,181400,368164070,1758,1758,1758,1758,0
20250307,181300,368164070,1758,1758,1758,1758,0
20250307,181200,368164070,1758,1758,1758,1758,0
20250307,181100,368164070,1758,1758,1758,1758,0
20250307,181000,368164070,1758,1758,1758,1758,0
20250307,180900,368164070,1758,1758,1758,1758,0
20250307,180800,368164070,1758,1758,1758,1758,0
20250307,180700,368164070,1758,1758,1758,1758,0
20250307,180600,368164070,1758,1758,1758,1758,0
20250307,180500,368164070,1758,1758,1758,1758,0
20250307,180400,368164070,1758,1758,1758,1758,0
20250307,180300,368164070,1758,1758,1758,1758,0
20250307,180200,368164070,1758,1758,1758,1758,0
20250307,180100,368164070,1758,1758,1758,1758,0
20250307,180000,368164070,1758,1758,1758,1758,0
20250307,175900,368164070,1758,1758,1758,1758,0
20250307,175800,368164070,1758,1758,1758,1758,0
20250307,175700,368164070,1758,1758,1758,1758,0
20250307,175600,368164070,1758,1758,1758,1758,0
20250307,175500,368164070,1758,1758,1758,1758,0
20250307,175400,368164070,1758,1758,1758,1758,0
20250307,175300,368164070,1758,1758,1758,1758,0
20250307,175200,368164070,1758,1758,1758,1758,0
20250307,175100,368164070,1758,1758,1758,1758,0
20250307,175000,368164070,1758,1758,1758,1758,0
20250307,174900,368164070,1758,1758,1758,1758,0
20250307,174800,368164070,1758,1758,1758,1758,3239
20250307,174700,368164070,1758,1758,1758,1758,0
20250307,174600,368164070,1758,1758,1758,1758,0
20250307,174500,368164070,1758,1758,1758,1758,0
20250307,174400,368164070,1758,1758,1758,1758,0
20250307,174300,368164070,1758,1758,1758,1758,0
20250307,174200,368164070,1758,1758,1758,1758,0
20250307,174100,368164070,1758,1758,1758,1758,0
20250307,174000,368164070,1758,1758,1758,1758,0
20250307,173900,368164070,1758,1758,1758,1758,0
20250307,173800,368164070,1758,1758,1758,1758,0
20250307,173700,368164070,1758,1758,1758,1758,0
20250307,173600,368164070,1758,1758,1758,1758,0
20250307,173500,368164070,1758,1758,1758,1758,0
20250307,173400,368164070,1758,1758,1758,1758,0
20250307,173300,368164070,1758,1758,1758,1758,0
20250307,173200,368164070,1758,1758,1758,1758,0
20250307,173100,368164070,1758,1758,1758,1758,0
20250307,173000,368164070,1758,1758,1758,1758,0
20250307,172900,368164070,1758,1758,1758,1758,0
20250307,172800,368164070,1758,1758,1758,1758,0
20250307,172700,368164070,1758,1758,1758,1758,0
20250307,172600,368164070,1758,1758,1758,1758,0
20250307,172500,368164070,1758,1758,1758,1758,0
20250307,172400,368164070,1758,1758,1758,1758,0
20250307,172300,368164070,1758,1758,1758,1758,0
20250307,172200,368164070,1758,1758,1758,1758,0
20250307,172100,368164070,1758,1758,1758,1758,0
20250307,172000,368164070,1758,1758,1758,1758,0
20250307,171900,368164070,1758,1758,1758,1758,0
20250307,171800,368164070,1758,1758,1758,1758,3239
20250307,171700,368164070,1758,1758,1758,1758,0
20250307,171600,368164070,1758,1758,1758,1758,0
20250307,171500,368164070,1758,1758,1758,1758,0
20250307,171400,368164070,1758,1758,1758,1758,0
20250307,171300,368164070,1758,1758,1758,1758,0
20250307,171200,368164070,1758,1758,1758,1758,0
20250307,171100,368164070,1758,1758,1758,1758,0
20250307,171000,368164070,1758,1758,1758,1758,0
20250307,170900,368164070,1758,1758,1758,1758,0
20250307,170800,368164070,1758,1758,1758,1758,0
20250307,170700,368164070,1758,1758,1758,1758,0
20250307,170600,368164070,1758,1758,1758,1758,0
20250307,170500,368164070,1758,1758,1758,1758,0
20250307,170400,368164070,1758,1758,1758,1758,0
20250307,170300,368164070,1758,1758,1758,1758,0
20250307,170200,368164070,1758,1758,1758,1758,0
20250307,170100,368164070,1758,1758,1758,1758,0
20250307,170000,368164070,1758,1758,1758,1758,0
20250307,165900,368164070,1758,1758,1758,1758,0
20250307,165800,368164070,1758,1758,1758,1758,0
20250307,165700,368164070,1758,1758,1758,1758,0
20250307,165600,368164070,1758,1758,1758,1758,0
20250307,165500,368164070,1758,1758,1758,1758,0
20250307,165400,368164070,1758,1758,1758,1758,0
20250307,165300,368164070,1758,1758,1758,1758,0
20250307,165200,368164070,1758,1758,1758,1758,0
20250307,165100,368164070,1758,1758,1758,1758,0
20250307,165000,368164070,1758,1758,1758,1758,0
20250307,164900,368164070,1758,1758,1758,1758,0
20250307,164800,368164070,1758,1758,1758,1758,3239
20250307,164700,368164070,1758,1758,1758,1758,0
20250307,164600,368164070,1758,1758,1758,1758,0
20250307,164500,368164070,1758,1758,1758,1758,0
20250307,164400,368164070,1758,1758,1758,1758,0
20250307,164300,368164070,1758,1758,1758,1758,0
20250307,164200,368164070,1758,1758,1758,1758,0
20250307,164100,368164070,1758,1758,1758,1758,0
20250307,164000,368164070,1758,1758,1758,1758,0
20250307,163900,368164070,1758,1758,1758,1758,0
20250307,163800,368164070,1758,1758,1758,1758,0
20250307,163700,368164070,1758,1758,1758,1758,0
20250307,163600,368164070,1758,1758,1758,1758,0
20250307,163500,368164070,1758,1758,1758,1758,0
20250307,163400,368164070,1758,1758,1758,1758,0
20250307,163300,368164070,1758,1758,1758,1758,0
20250307,163200,368164070,1758,1758,1758,1758,0
20250307,163100,368164070,1758,1758,1758,1758,0
20250307,163000,368164070,1758,1758,1758,1758,0
20250307,162900,368164070,1758,1758,1758,1758,0
20250307,162800,368164070,1758,1758,1758,1758,0
20250307,162700,368164070,1758,1758,1758,1758,0
20250307,162600,368164070,1758,1758,1758,1758,0
20250307,162500,368164070,1758,1758,1758,1758,0
20250307,162400,368164070,1758,1758,1758,1758,0
20250307,162300,368164070,1758,1758,1758,1758,0
20250307,162200,368164070,1758,1758,1758,1758,0
20250307,162100,368164070,1758,1758,1758,1758,0
20250307,162000,368164070,1758,1758,1758,1758,0
20250307,161900,368164070,1758,1758,1758,1758,0
20250307,161800,368164070,1758,1758,1758,1758,3239
20250307,161700,368164070,1758,1758,1758,1758,0
20250307,161600,368164070,1758,1758,1758,1758,0
20250307,161500,368164070,1758,1758,1758,1758,0
20250307,161400,368164070,1758,1758,1758,1758,0
20250307,161300,368164070,1758,1758,1758,1758,0
20250307,161200,368164070,1758,1758,1758,1758,0
20250307,161100,368164070,1758,1758,1758,1758,0
20250307,161000,368164070,1758,1758,1758,1758,0
20250307,160900,368164070,1758,1758,1758,1758,0
20250307,160800,368164070,1758,1758,1758,1758,0
20250307,160700,368164070,1758,1758,1758,1758,0
20250307,160600,368164070,1758,1758,1758,1758,0
20250307,160500,368164070,1758,1758,1758,1758,0
20250307,160400,368164070,1758,1758,1758,1758,0
20250307,160300,368164070,1758,1758,1758,1758,0
20250307,160200,368164070,1758,1758,1758,1758,0
20250307,160100,368164070,1758,1758,1758,1758,0
20250307,160000,368164070,1758,1758,1758,1758,0
20250307,155900,368164070,1758,1758,1758,1758,0
20250307,155800,368164070,1758,1758,1758,1758,0
20250307,155700,368164070,1758,1758,1758,1758,0
20250307,155600,368164070,1758,1758,1758,1758,0
20250307,155500,368164070,1758,1758,1758,1758,0
20250307,155400,368164070,1758,1758,1758,1758,0
20250307,155300,368164070,1758,1758,1758,1758,0
20250307,155200,368164070,1758,1758,1758,1758,0
20250307,155100,368164070,1758,1758,1758,1758,0
20250307,155000,368164070,1758,1758,1758,1758,0
20250307,154900,368164070,1758,1758,1758,1758,0
20250307,154800,368164070,1758,1758,1758,1758,3239
20250307,154700,368164070,1758,1758,1758,1758,0
20250307,154600,368164070,1758,1758,1758,1758,0
20250307,154500,368164070,1758,1758,1758,1758,0
20250307,154400,368164070,1758,1758,1758,1758,0
20250307,154300,368164070,1758,1758,1758,1758,0
20250307,154200,368164070,1758,1758,1758,1758,0
20250307,154100,368164070,1758,1758,1758,1758,0
20250307,154000,368164070,1758,1758,1758,1758,0
20250307,153900,368164070,1758,1758,1758,1758,0
20250307,153800,368164070,1758,1758,1758,1758,0
20250307,153700,368164070,1758,1758,1758,1758,0
20250307,153600,368164070,1758,1758,1758,1758,0
20250307,153500,368164070,1758,1758,1758,1758,0
20250307,153400,368164070,1758,1758,1758,1758,0
20250307,153300,368164070,1758,1758,1758,1758,0
20250307,153200,368164070,1758,1758,1758,1758,0
20250307,153100,368164070,1758,1758,1758,1758,0
20250307,153000,368164070,1758,1758,1758,1758,3239
20250307,152900,362469908,1764,1764,1764,1764,0
20250307,152800,362469908,1764,1764,1764,1764,0
20250307,152700,362469908,1764,1764,1764,1764,0
20250307,152600,362469908,1764,1764,1764,1764,0
20250307,152500,362469908,1764,1764,1764,1764,0
20250307,152400,362469908,1764,1764,1764,1764,0
20250307,152300,362469908,1764,1764,1764,1764,0
20250307,152200,362469908,1764,1764,1764,1764,0
20250307,152100,362469908,1764,1764,1764,1764,0
20250307,152000,362469908,1764,1764,1764,1764,0
20250307,151900,362469908,1764,1762,1764,1760,191
20250307,151800,362133731,1763,1762,1764,1760,94
20250307,151700,361968269,1764,1764,1764,1764,1101
20250307,151600,360026105,1763,1764,1764,1763,74
20250307,151500,359895571,1764,1764,1764,1764,2
20250307,151400,359892043,1764,1764,1764,1759,1299
20250307,151300,357600856,1764,1764,1764,1764,1
20250307,151200,357599092,1761,1764,1764,1761,124
20250307,151100,357380608,1764,1756,1764,1756,562
20250307,151000,356393728,1756,1756,1756,1756,0
20250307,150900,356393728,1756,1756,1756,1756,14
20250307,150800,356369144,1755,1755,1755,1755,623
20250307,150700,355275779,1755,1757,1764,1755,3656
20250307,150600,348856267,1759,1759,1759,1759,0
20250307,150500,348856267,1759,1758,1762,1757,835
20250307,150400,347389162,1764,1764,1764,1764,0
20250307,150300,347389162,1764,1764,1764,1764,415
20250307,150200,346657102,1764,1764,1764,1764,5
20250307,150100,346648282,1764,1764,1764,1764,44
20250307,150000,346570666,1756,1756,1756,1756,0
20250307,145900,346570666,1756,1761,1764,1756,1806
20250307,145800,343397879,1765,1765,1765,1765,0
20250307,145700,343397879,1765,1765,1765,1765,0
20250307,145600,343397879,1765,1765,1765,1765,0
20250307,145500,343397879,1765,1766,1766,1757,1352
20250307,145400,341013445,1765,1765,1765,1765,1429
20250307,145300,338491260,1765,1768,1768,1765,2
20250307,145200,338487727,1769,1757,1769,1757,468
20250307,145100,337664263,1757,1757,1757,1757,0
20250307,145000,337664263,1757,1769,1769,1757,724
20250307,144900,336391515,1769,1769,1769,1769,1
20250307,144800,336389746,1756,1759,1759,1756,450
20250307,144700,335599089,1758,1758,1758,1758,0
20250307,144600,335599089,1758,1758,1758,1758,180
20250307,144500,335282649,1770,1770,1770,1770,28
20250307,144400,335233089,1753,1769,1769,1753,22879
20250307,144300,294993238,1768,1768,1768,1768,769
20250307,144200,293633646,1767,1767,1767,1767,0
20250307,144100,293633646,1767,1769,1769,1767,581
20250307,144000,292606234,1769,1769,1769,1769,0
20250307,143900,292606234,1769,1770,1770,1769,226
20250307,143800,292206437,1770,1770,1770,1770,2
20250307,143700,292202897,1770,1770,1770,1770,11
20250307,143600,292183427,1769,1767,1769,1767,290
20250307,143500,291670817,1768,1769,1769,1768,302
20250307,143400,291136830,1769,1769,1769,1769,0
20250307,143300,291136830,1769,1769,1769,1769,0
20250307,143200,291136830,1769,1770,1770,1769,6127
20250307,143100,280297499,1774,1774,1774,1774,20
20250307,143000,280262019,1774,1771,1774,1771,51
20250307,142900,280171695,1771,1771,1771,1770,4100
20250307,142800,272914527,1774,1774,1774,1774,0
20250307,142700,272914527,1774,1773,1774,1771,6228
20250307,142600,261881054,1773,1773,1773,1773,95
20250307,142500,261712619,1773,1773,1773,1773,4453
20250307,142400,253817450,1774,1775,1775,1774,8471
20250307,142300,238789825,1775,1775,1775,1775,0
20250307,142200,238789825,1775,1776,1776,1775,130
20250307,142100,238558975,1776,1777,1777,1776,2
20250307,142000,238555422,1777,1773,1777,1773,1547
20250307,141900,235812587,1773,1773,1773,1773,0
20250307,141800,235812587,1773,1774,1774,1773,1514
20250307,141700,233126846,1774,1774,1774,1774,0
20250307,141600,233126846,1774,1774,1774,1774,0
20250307,141500,233126846,1774,1774,1774,1774,70
20250307,141400,233002666,1774,1774,1774,1774,0
20250307,141300,233002666,1774,1774,1774,1774,212
20250307,141200,232626578,1774,1774,1774,1774,303
20250307,141100,232089056,1774,1774,1774,1774,0
20250307,141000,232089056,1774,1774,1774,1773,7527
20250307,140900,218737981,1775,1775,1775,1775,1
20250307,140800,218736206,1775,1775,1775,1775,83
20250307,140700,218588881,1775,1775,1775,1775,9
20250307,140600,218572906,1775,1775,1775,1775,1
20250307,140500,218571131,1774,1774,1774,1774,1463
20250307,140400,215975769,1775,1775,1775,1775,972
20250307,140300,214250469,1775,1777,1777,1774,7147
20250307,140200,201568419,1777,1775,1777,1775,1010
20250307,140100,199775662,1775,1775,1775,1775,7410
20250307,140000,186622912,1776,1776,1776,1776,3563
20250307,135900,180295024,1776,1776,1776,1776,11
20250307,135800,180275488,1777,1776,1777,1776,4217
20250307,135700,172786095,1777,1777,1777,1777,53
20250307,135600,172691914,1777,1777,1777,1777,1
20250307,135500,172690137,1777,1777,1777,1777,5
20250307,135400,172681252,1776,1776,1776,1776,143
20250307,135300,172427284,1776,1777,1777,1776,1010
20250307,135200,170633514,1777,1777,1777,1777,1052
20250307,135100,168764110,1777,1777,1777,1777,1
20250307,135000,168762333,1777,1777,1777,1777,0
20250307,134900,168762333,1777,1777,1777,1777,500
20250307,134800,167873833,1778,1778,1778,1778,1
20250307,134700,167872055,1778,1778,1778,1778,200
20250307,134600,167516455,1778,1778,1778,1778,170
20250307,134500,167214195,1778,1778,1778,1778,61
20250307,134400,167105737,1776,1776,1776,1776,0
20250307,134300,167105737,1776,1776,1776,1776,0
20250307,134200,167105737,1776,1776,1776,1776,0
20250307,134100,167105737,1776,1777,1777,1776,1000
20250307,134000,165329247,1778,1778,1778,1778,5
20250307,133900,165320357,1778,1778,1778,1778,0
20250307,133800,165320357,1778,1778,1778,1778,0
20250307,133700,165320357,1778,1778,1778,1778,3
20250307,133600,165315023,1776,1777,1777,1776,2982
20250307,133500,160017443,1777,1777,1777,1777,0
20250307,133400,160017443,1777,1778,1778,1777,121
20250307,133300,159802425,1778,1778,1778,1778,0
20250307,133200,159802425,1778,1779,1779,1778,1034
20250307,133100,157963972,1778,1778,1778,1778,1390
20250307,133000,155492552,1779,1779,1779,1779,2
20250307,132900,155488994,1778,1778,1778,1778,30
20250307,132800,155435654,1779,1785,1785,1779,2664
20250307,132700,150694502,1785,1785,1785,1785,110
20250307,132600,150498152,1781,1784,1785,1781,8
20250307,132500,150483889,1785,1785,1785,1785,1
20250307,132400,150482104,1780,1780,1780,1780,362
20250307,132300,149837744,1779,1779,1779,1779,0
20250307,132200,149837744,1779,1779,1779,1779,0
20250307,132100,149837744,1779,1779,1779,1779,13
20250307,132000,149814617,1779,1779,1779,1779,6
20250307,131900,149803943,1779,1780,1780,1779,175
20250307,131800,149492480,1785,1785,1785,1785,1
20250307,131700,149490695,1780,1780,1780,1780,0
20250307,131600,149490695,1780,1780,1780,1780,0
20250307,131500,149490695,1780,1780,1780,1780,339
20250307,131400,148887275,1785,1785,1785,1785,0
20250307,131300,148887275,1785,1785,1785,1785,0
20250307,131200,148887275,1785,1785,1785,1785,0
20250307,131100,148887275,1785,1786,1786,1778,224
20250307,131000,148488676,1782,1782,1782,1782,1
20250307,130900,148486894,1781,1779,1781,1779,827
20250307,130800,147014834,1779,1779,1779,1779,0
20250307,130700,147014834,1779,1779,1779,1779,41
20250307,130600,146941895,1779,1779,1779,1779,0
20250307,130500,146941895,1779,1779,1779,1779,0
20250307,130400,146941895,1779,1779,1779,1779,0
20250307,130300,146941895,1779,1779,1779,1779,61
20250307,130200,146833376,1779,1779,1779,1779,1
20250307,130100,146831597,1779,1778,1779,1778,34
20250307,130000,146771144,1777,1777,1777,1777,17
20250307,125900,146740935,1777,1778,1778,1777,118
20250307,125800,146531244,1778,1778,1778,1778,65
20250307,125700,146415674,1778,1778,1778,1778,0
20250307,125600,146415674,1778,1778,1778,1778,3
20250307,125500,146410340,1779,1778,1779,1777,1001
20250307,125400,144630929,1779,1779,1779,1779,19
20250307,125300,144597128,1779,1779,1779,1779,1
20250307,125200,144595349,1778,1778,1778,1778,800
20250307,125100,143172949,1779,1779,1779,1779,20
20250307,125000,143137369,1779,1779,1779,1779,1
20250307,124900,143135590,1778,1778,1778,1778,0
20250307,124800,143135590,1778,1778,1778,1778,1
20250307,124700,143133812,1778,1778,1778,1778,1
20250307,124600,143132034,1778,1778,1778,1778,3
20250307,124500,143126700,1779,1777,1779,1777,3
20250307,124400,143121367,1777,1778,1778,1777,52
20250307,124300,143028952,1778,1778,1778,1778,106
20250307,124200,142840484,1779,1779,1779,1779,2
20250307,124100,142836926,1779,1779,1779,1779,1
20250307,124000,142835147,1779,1779,1779,1779,1
20250307,123900,142833368,1777,1777,1777,1777,0
20250307,123800,142833368,1777,1777,1777,1777,15
20250307,123700,142806713,1777,1777,1777,1777,11
20250307,123600,142787166,1777,1777,1777,1777,5
20250307,123500,142778281,1777,1778,1778,1777,33
20250307,123400,142719634,1778,1778,1778,1778,4
20250307,123300,142712522,1777,1778,1778,1777,229
20250307,123200,142305582,1779,1779,1779,1779,0
20250307,123100,142305582,1779,1779,1779,1778,33
20250307,123000,142246904,1778,1779,1779,1777,38
20250307,122900,142179372,1777,1777,1777,1777,33
20250307,122800,142120731,1777,1779,1780,1777,125
20250307,122700,141898594,1779,1781,1781,1779,4
20250307,122600,141891474,1776,1780,1780,1776,5001
20250307,122500,133006475,1780,1781,1781,1780,5
20250307,122400,132997573,1778,1778,1778,1778,1
20250307,122300,132995795,1779,1781,1781,1779,115
20250307,122200,132791007,1781,1779,1781,1777,5104
20250307,122100,123720776,1778,1778,1781,1778,224
20250307,122000,123322501,1777,1777,1777,1777,0
20250307,121900,123322501,1777,1777,1777,1777,192
20250307,121800,122981317,1778,1778,1778,1778,48
20250307,121700,122895973,1778,1778,1778,1778,29
20250307,121600,122844411,1778,1778,1778,1778,22
20250307,121500,122805295,1778,1778,1778,1778,1138
20250307,121400,120781931,1779,1779,1779,1779,1
20250307,121300,120780152,1779,1779,1779,1779,0
20250307,121200,120780152,1779,1779,1779,1779,2
20250307,121100,120776594,1779,1779,1779,1779,0
20250307,121000,120776594,1779,1779,1779,1779,59
20250307,120900,120671633,1779,1779,1779,1779,0
20250307,120800,120671633,1779,1779,1779,1779,0
20250307,120700,120671633,1779,1781,1781,1778,140
20250307,120600,120422521,1781,1781,1781,1781,76
20250307,120500,120287165,1778,1778,1778,1778,0
20250307,120400,120287165,1778,1778,1778,1778,0
20250307,120300,120287165,1778,1780,1780,1778,3961
20250307,120200,113240048,1781,1781,1781,1781,40
20250307,120100,113168808,1781,1781,1781,1781,0
20250307,120000,113168808,1781,1781,1781,1781,18
20250307,115900,113136750,1781,1782,1782,1781,402
20250307,115800,112420786,1782,1782,1782,1782,0
20250307,115700,112420786,1782,1782,1782,1782,20
20250307,115600,112385146,1782,1782,1782,1782,0
20250307,115500,112385146,1782,1782,1782,1782,42
20250307,115400,112310302,1782,1782,1782,1782,37
20250307,115300,112244368,1784,1782,1784,1782,842
20250307,115200,110742250,1784,1784,1784,1784,10
20250307,115100,110724410,1781,1781,1781,1781,2
20250307,115000,110720848,1782,1782,1782,1782,20
20250307,114900,110685208,1783,1783,1783,1783,100
20250307,114800,110506908,1782,1782,1782,1782,0
20250307,114700,110506908,1782,1782,1782,1782,24
20250307,114600,110464140,1781,1781,1781,1781,2423
20250307,114500,106148777,1782,1782,1782,1782,1
20250307,114400,106146995,1782,1781,1782,1781,12
20250307,114300,106125621,1782,1782,1782,1782,32
20250307,114200,106068597,1782,1783,1783,1782,18
20250307,114100,106036508,1783,1783,1783,1783,0
20250307,114000,106036508,1783,1785,1785,1783,19
20250307,113900,106002598,1785,1785,1785,1785,0
20250307,113800,106002598,1785,1785,1785,1785,0
20250307,113700,106002598,1785,1785,1785,1785,21
20250307,113600,105965113,1785,1785,1785,1785,3
20250307,113500,105959758,1781,1781,1781,1781,1
20250307,113400,105957977,1782,1782,1782,1782,101
20250307,113300,105777995,1781,1781,1781,1781,0
20250307,113200,105777995,1781,1781,1781,1781,18
20250307,113100,105745937,1786,1782,1786,1781,1136
20250307,113000,103721514,1783,1784,1784,1783,2176
20250307,112900,99841703,1783,1785,1785,1783,577
20250307,112800,98812306,1785,1785,1785,1785,292
20250307,112700,98291086,1785,1784,1785,1784,2
20250307,112600,98287517,1788,1784,1788,1784,51
20250307,112500,98196373,1786,1784,1786,1784,167
20250307,112400,97898347,1784,1785,1786,1784,327
20250307,112300,97314657,1785,1785,1785,1785,2
20250307,112200,97311087,1784,1784,1784,1783,4
20250307,112100,97303952,1785,1786,1786,1785,304
20250307,112000,96761310,1786,1788,1788,1786,835
20250307,111900,95269697,1788,1788,1788,1788,2
20250307,111800,95266121,1788,1788,1788,1788,63
20250307,111700,95153477,1788,1789,1789,1788,444
20250307,111600,94359585,1791,1789,1791,1789,19
20250307,111500,94325592,1789,1790,1790,1789,1217
20250307,111400,92148378,1790,1790,1790,1790,28
20250307,111300,92098258,1790,1790,1790,1790,1737
20250307,111200,88989028,1790,1790,1790,1790,0
20250307,111100,88989028,1790,1790,1790,1790,0
20250307,111000,88989028,1790,1790,1790,1790,0
20250307,110900,88989028,1790,1791,1791,1790,410
20250307,110800,88255118,1791,1791,1791,1791,19
20250307,110700,88221089,1790,1790,1790,1790,0
20250307,110600,88221089,1790,1790,1790,1790,0
20250307,110500,88221089,1790,1791,1791,1790,2003
20250307,110400,84635718,1791,1791,1791,1791,0
20250307,110300,84635718,1791,1791,1791,1791,0
20250307,110200,84635718,1791,1791,1791,1791,0
20250307,110100,84635718,1791,1791,1791,1791,0
20250307,110000,84635718,1791,1790,1791,1790,3
20250307,105900,84630347,1790,1791,1791,1790,1090
20250307,105800,82679245,1791,1791,1791,1791,4
20250307,105700,82672081,1791,1790,1791,1790,1011
20250307,105600,80862380,1791,1791,1791,1791,64
20250307,105500,80747756,1791,1790,1791,1790,692
20250307,105400,79508639,1791,1791,1791,1791,0
20250307,105300,79508639,1791,1791,1791,1791,1
20250307,105200,79506848,1791,1791,1791,1791,2
20250307,105100,79503266,1791,1791,1791,1791,0
20250307,105000,79503266,1791,1790,1791,1790,267
20250307,104900,79025335,1790,1790,1790,1790,145
20250307,104800,78765785,1790,1790,1790,1790,36
20250307,104700,78701345,1790,1790,1790,1790,303
20250307,104600,78158975,1791,1791,1791,1791,4
20250307,104500,78151811,1791,1791,1791,1791,0
20250307,104400,78151811,1791,1791,1791,1791,60
20250307,104300,78044351,1790,1791,1791,1790,503
20250307,104200,77143971,1790,1790,1790,1790,0
20250307,104100,77143971,1790,1790,1790,1790,157
20250307,104000,76862941,1793,1793,1793,1793,1
20250307,103900,76861148,1790,1790,1790,1790,0
20250307,103800,76861148,1790,1790,1790,1790,0
20250307,103700,76861148,1790,1790,1790,1790,0
20250307,103600,76861148,1790,1790,1790,1790,1001
20250307,103500,75069358,1793,1793,1793,1793,11
20250307,103400,75049635,1790,1790,1790,1790,38
20250307,103300,74981615,1790,1790,1790,1790,0
20250307,103200,74981615,1790,1790,1790,1790,500
20250307,103100,74086615,1790,1790,1790,1790,96
20250307,103000,73914775,1793,1793,1794,1793,1060
20250307,102900,72014170,1793,1793,1793,1793,1000
20250307,102800,70221170,1794,1794,1794,1794,0
20250307,102700,70221170,1794,1794,1794,1794,0
20250307,102600,70221170,1794,1794,1794,1794,1
20250307,102500,70219376,1794,1794,1794,1794,0
20250307,102400,70219376,1794,1794,1794,1794,0
20250307,102300,70219376,1794,1794,1794,1794,7
20250307,102200,70206818,1788,1788,1788,1788,6
20250307,102100,70196090,1794,1794,1794,1794,0
20250307,102000,70196090,1794,1794,1794,1794,0
20250307,101900,70196090,1794,1792,1794,1792,2622
20250307,101800,65496776,1792,1792,1792,1792,0
20250307,101700,65496776,1792,1792,1792,1792,0
20250307,101600,65496776,1792,1792,1792,1792,0
20250307,101500,65496776,1792,1792,1792,1792,2
20250307,101400,65493192,1792,1786,1792,1786,2771
20250307,101300,60538778,1786,1786,1786,1786,2
20250307,101200,60535206,1786,1786,1786,1786,50
20250307,101100,60445906,1786,1786,1786,1786,1
20250307,101000,60444120,1786,1786,1786,1786,5
20250307,100900,60435190,1776,1776,1776,1776,0
20250307,100800,60435190,1776,1778,1778,1776,2180
20250307,100700,56561665,1786,1786,1786,1786,1
20250307,100600,56559879,1786,1786,1786,1786,1
20250307,100500,56558093,1786,1786,1786,1786,1
20250307,100400,56556307,1786,1785,1786,1785,493
20250307,100300,55676002,1777,1778,1778,1777,243
20250307,100200,55244141,1777,1777,1777,1777,0
20250307,100100,55244141,1777,1777,1777,1777,9
20250307,100000,55228148,1777,1777,1777,1777,0
20250307,095900,55228148,1777,1786,1786,1777,4126
20250307,095800,47882680,1785,1785,1785,1785,0
20250307,095700,47882680,1785,1787,1787,1785,216
20250307,095600,47496885,1787,1787,1787,1787,124
20250307,095500,47275297,1789,1789,1789,1789,14
20250307,095400,47250251,1791,1791,1791,1791,0
20250307,095300,47250251,1791,1788,1791,1788,31
20250307,095200,47194820,1789,1789,1789,1789,881
20250307,095100,45618711,1791,1790,1791,1790,1434
20250307,095000,43051849,1790,1790,1790,1790,0
20250307,094900,43051849,1790,1790,1790,1790,0
20250307,094800,43051849,1790,1790,1790,1790,586
20250307,094700,42002909,1790,1790,1790,1790,1
20250307,094600,42001119,1790,1790,1790,1790,18
20250307,094500,41968899,1790,1789,1790,1789,1055
20250307,094400,40081449,1789,1789,1789,1789,0
20250307,094300,40081449,1789,1789,1789,1789,0
20250307,094200,40081449,1789,1789,1789,1789,0
20250307,094100,40081449,1789,1789,1789,1789,0
20250307,094000,40081449,1789,1789,1789,1787,34
20250307,093900,40020625,1789,1789,1789,1789,0
20250307,093800,40020625,1789,1789,1789,1789,24
20250307,093700,39977689,1789,1791,1792,1789,5469
20250307,093600,30181983,1792,1792,1792,1792,0
20250307,093500,30181983,1792,1792,1792,1792,500
20250307,093400,29285983,1792,1792,1792,1792,0
20250307,093300,29285983,1792,1792,1792,1792,0
20250307,093200,29285983,1792,1792,1792,1792,25
20250307,093100,29241183,1792,1792,1792,1792,307
20250307,093000,28691039,1792,1792,1792,1792,33
20250307,092900,28631903,1792,1792,1792,1792,0
20250307,092800,28631903,1792,1792,1792,1792,0
20250307,092700,28631903,1792,1792,1792,1792,0
20250307,092600,28631903,1792,1792,1792,1792,30
20250307,092500,28578143,1792,1792,1792,1792,30
20250307,092400,28524383,1793,1793,1793,1793,0
20250307,092300,28524383,1793,1786,1793,1780,437
20250307,092200,27743033,1786,1786,1786,1786,0
20250307,092100,27743033,1786,1785,1786,1785,47
20250307,092000,27659135,1774,1785,1785,1774,272
20250307,091900,27175991,1786,1778,1786,1775,2328
20250307,091800,23042363,1789,1783,1790,1777,3352
20250307,091700,17079021,1793,1793,1793,1793,0
20250307,091600,17079021,1793,1793,1793,1793,140
20250307,091500,16828001,1794,1794,1794,1783,16
20250307,091400,16799356,1794,1793,1795,1785,319
20250307,091300,16227114,1796,1794,1796,1794,3
20250307,091200,16221729,1808,1798,1808,1781,1157
20250307,091100,14139752,1799,1795,1799,1795,48
20250307,091000,14053537,1798,1777,1799,1775,1163
20250307,090900,11974777,1799,1799,1799,1799,220
20250307,090800,11578997,1800,1800,1800,1800,0
20250307,090700,11578997,1800,1797,1800,1795,271
20250307,090600,11091593,1797,1783,1797,1783,1420
20250307,090500,8559023,1783,1783,1783,1783,1
20250307,090400,8557240,1773,1773,1773,1773,1000
20250307,090300,6784240,1783,1783,1783,1783,15
20250307,090200,6757495,1783,1783,1783,1783,112
20250307,090100,6557799,1771,1773,1773,1771,603
20250307,090000,5489830,1771,1777,1783,1771,3092
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191800 368164070 1758 1758 1758 1758 3239
3 20250307 191700 368164070 1758 1758 1758 1758 0
4 20250307 191600 368164070 1758 1758 1758 1758 0
5 20250307 191500 368164070 1758 1758 1758 1758 0
6 20250307 191400 368164070 1758 1758 1758 1758 0
7 20250307 191300 368164070 1758 1758 1758 1758 0
8 20250307 191200 368164070 1758 1758 1758 1758 0
9 20250307 191100 368164070 1758 1758 1758 1758 0
10 20250307 191000 368164070 1758 1758 1758 1758 0
11 20250307 190900 368164070 1758 1758 1758 1758 0
12 20250307 190800 368164070 1758 1758 1758 1758 0
13 20250307 190700 368164070 1758 1758 1758 1758 0
14 20250307 190600 368164070 1758 1758 1758 1758 0
15 20250307 190500 368164070 1758 1758 1758 1758 0
16 20250307 190400 368164070 1758 1758 1758 1758 0
17 20250307 190300 368164070 1758 1758 1758 1758 0
18 20250307 190200 368164070 1758 1758 1758 1758 0
19 20250307 190100 368164070 1758 1758 1758 1758 0
20 20250307 190000 368164070 1758 1758 1758 1758 0
21 20250307 185900 368164070 1758 1758 1758 1758 0
22 20250307 185800 368164070 1758 1758 1758 1758 0
23 20250307 185700 368164070 1758 1758 1758 1758 0
24 20250307 185600 368164070 1758 1758 1758 1758 0
25 20250307 185500 368164070 1758 1758 1758 1758 0
26 20250307 185400 368164070 1758 1758 1758 1758 0
27 20250307 185300 368164070 1758 1758 1758 1758 0
28 20250307 185200 368164070 1758 1758 1758 1758 0
29 20250307 185100 368164070 1758 1758 1758 1758 0
30 20250307 185000 368164070 1758 1758 1758 1758 0
31 20250307 184900 368164070 1758 1758 1758 1758 0
32 20250307 184800 368164070 1758 1758 1758 1758 3239
33 20250307 184700 368164070 1758 1758 1758 1758 0
34 20250307 184600 368164070 1758 1758 1758 1758 0
35 20250307 184500 368164070 1758 1758 1758 1758 0
36 20250307 184400 368164070 1758 1758 1758 1758 0
37 20250307 184300 368164070 1758 1758 1758 1758 0
38 20250307 184200 368164070 1758 1758 1758 1758 0
39 20250307 184100 368164070 1758 1758 1758 1758 0
40 20250307 184000 368164070 1758 1758 1758 1758 0
41 20250307 183900 368164070 1758 1758 1758 1758 0
42 20250307 183800 368164070 1758 1758 1758 1758 0
43 20250307 183700 368164070 1758 1758 1758 1758 0
44 20250307 183600 368164070 1758 1758 1758 1758 0
45 20250307 183500 368164070 1758 1758 1758 1758 0
46 20250307 183400 368164070 1758 1758 1758 1758 0
47 20250307 183300 368164070 1758 1758 1758 1758 0
48 20250307 183200 368164070 1758 1758 1758 1758 0
49 20250307 183100 368164070 1758 1758 1758 1758 0
50 20250307 183000 368164070 1758 1758 1758 1758 0
51 20250307 182900 368164070 1758 1758 1758 1758 0
52 20250307 182800 368164070 1758 1758 1758 1758 0
53 20250307 182700 368164070 1758 1758 1758 1758 0
54 20250307 182600 368164070 1758 1758 1758 1758 0
55 20250307 182500 368164070 1758 1758 1758 1758 0
56 20250307 182400 368164070 1758 1758 1758 1758 0
57 20250307 182300 368164070 1758 1758 1758 1758 0
58 20250307 182200 368164070 1758 1758 1758 1758 0
59 20250307 182100 368164070 1758 1758 1758 1758 0
60 20250307 182000 368164070 1758 1758 1758 1758 0
61 20250307 181900 368164070 1758 1758 1758 1758 0
62 20250307 181800 368164070 1758 1758 1758 1758 3239
63 20250307 181700 368164070 1758 1758 1758 1758 0
64 20250307 181600 368164070 1758 1758 1758 1758 0
65 20250307 181500 368164070 1758 1758 1758 1758 0
66 20250307 181400 368164070 1758 1758 1758 1758 0
67 20250307 181300 368164070 1758 1758 1758 1758 0
68 20250307 181200 368164070 1758 1758 1758 1758 0
69 20250307 181100 368164070 1758 1758 1758 1758 0
70 20250307 181000 368164070 1758 1758 1758 1758 0
71 20250307 180900 368164070 1758 1758 1758 1758 0
72 20250307 180800 368164070 1758 1758 1758 1758 0
73 20250307 180700 368164070 1758 1758 1758 1758 0
74 20250307 180600 368164070 1758 1758 1758 1758 0
75 20250307 180500 368164070 1758 1758 1758 1758 0
76 20250307 180400 368164070 1758 1758 1758 1758 0
77 20250307 180300 368164070 1758 1758 1758 1758 0
78 20250307 180200 368164070 1758 1758 1758 1758 0
79 20250307 180100 368164070 1758 1758 1758 1758 0
80 20250307 180000 368164070 1758 1758 1758 1758 0
81 20250307 175900 368164070 1758 1758 1758 1758 0
82 20250307 175800 368164070 1758 1758 1758 1758 0
83 20250307 175700 368164070 1758 1758 1758 1758 0
84 20250307 175600 368164070 1758 1758 1758 1758 0
85 20250307 175500 368164070 1758 1758 1758 1758 0
86 20250307 175400 368164070 1758 1758 1758 1758 0
87 20250307 175300 368164070 1758 1758 1758 1758 0
88 20250307 175200 368164070 1758 1758 1758 1758 0
89 20250307 175100 368164070 1758 1758 1758 1758 0
90 20250307 175000 368164070 1758 1758 1758 1758 0
91 20250307 174900 368164070 1758 1758 1758 1758 0
92 20250307 174800 368164070 1758 1758 1758 1758 3239
93 20250307 174700 368164070 1758 1758 1758 1758 0
94 20250307 174600 368164070 1758 1758 1758 1758 0
95 20250307 174500 368164070 1758 1758 1758 1758 0
96 20250307 174400 368164070 1758 1758 1758 1758 0
97 20250307 174300 368164070 1758 1758 1758 1758 0
98 20250307 174200 368164070 1758 1758 1758 1758 0
99 20250307 174100 368164070 1758 1758 1758 1758 0
100 20250307 174000 368164070 1758 1758 1758 1758 0
101 20250307 173900 368164070 1758 1758 1758 1758 0
102 20250307 173800 368164070 1758 1758 1758 1758 0
103 20250307 173700 368164070 1758 1758 1758 1758 0
104 20250307 173600 368164070 1758 1758 1758 1758 0
105 20250307 173500 368164070 1758 1758 1758 1758 0
106 20250307 173400 368164070 1758 1758 1758 1758 0
107 20250307 173300 368164070 1758 1758 1758 1758 0
108 20250307 173200 368164070 1758 1758 1758 1758 0
109 20250307 173100 368164070 1758 1758 1758 1758 0
110 20250307 173000 368164070 1758 1758 1758 1758 0
111 20250307 172900 368164070 1758 1758 1758 1758 0
112 20250307 172800 368164070 1758 1758 1758 1758 0
113 20250307 172700 368164070 1758 1758 1758 1758 0
114 20250307 172600 368164070 1758 1758 1758 1758 0
115 20250307 172500 368164070 1758 1758 1758 1758 0
116 20250307 172400 368164070 1758 1758 1758 1758 0
117 20250307 172300 368164070 1758 1758 1758 1758 0
118 20250307 172200 368164070 1758 1758 1758 1758 0
119 20250307 172100 368164070 1758 1758 1758 1758 0
120 20250307 172000 368164070 1758 1758 1758 1758 0
121 20250307 171900 368164070 1758 1758 1758 1758 0
122 20250307 171800 368164070 1758 1758 1758 1758 3239
123 20250307 171700 368164070 1758 1758 1758 1758 0
124 20250307 171600 368164070 1758 1758 1758 1758 0
125 20250307 171500 368164070 1758 1758 1758 1758 0
126 20250307 171400 368164070 1758 1758 1758 1758 0
127 20250307 171300 368164070 1758 1758 1758 1758 0
128 20250307 171200 368164070 1758 1758 1758 1758 0
129 20250307 171100 368164070 1758 1758 1758 1758 0
130 20250307 171000 368164070 1758 1758 1758 1758 0
131 20250307 170900 368164070 1758 1758 1758 1758 0
132 20250307 170800 368164070 1758 1758 1758 1758 0
133 20250307 170700 368164070 1758 1758 1758 1758 0
134 20250307 170600 368164070 1758 1758 1758 1758 0
135 20250307 170500 368164070 1758 1758 1758 1758 0
136 20250307 170400 368164070 1758 1758 1758 1758 0
137 20250307 170300 368164070 1758 1758 1758 1758 0
138 20250307 170200 368164070 1758 1758 1758 1758 0
139 20250307 170100 368164070 1758 1758 1758 1758 0
140 20250307 170000 368164070 1758 1758 1758 1758 0
141 20250307 165900 368164070 1758 1758 1758 1758 0
142 20250307 165800 368164070 1758 1758 1758 1758 0
143 20250307 165700 368164070 1758 1758 1758 1758 0
144 20250307 165600 368164070 1758 1758 1758 1758 0
145 20250307 165500 368164070 1758 1758 1758 1758 0
146 20250307 165400 368164070 1758 1758 1758 1758 0
147 20250307 165300 368164070 1758 1758 1758 1758 0
148 20250307 165200 368164070 1758 1758 1758 1758 0
149 20250307 165100 368164070 1758 1758 1758 1758 0
150 20250307 165000 368164070 1758 1758 1758 1758 0
151 20250307 164900 368164070 1758 1758 1758 1758 0
152 20250307 164800 368164070 1758 1758 1758 1758 3239
153 20250307 164700 368164070 1758 1758 1758 1758 0
154 20250307 164600 368164070 1758 1758 1758 1758 0
155 20250307 164500 368164070 1758 1758 1758 1758 0
156 20250307 164400 368164070 1758 1758 1758 1758 0
157 20250307 164300 368164070 1758 1758 1758 1758 0
158 20250307 164200 368164070 1758 1758 1758 1758 0
159 20250307 164100 368164070 1758 1758 1758 1758 0
160 20250307 164000 368164070 1758 1758 1758 1758 0
161 20250307 163900 368164070 1758 1758 1758 1758 0
162 20250307 163800 368164070 1758 1758 1758 1758 0
163 20250307 163700 368164070 1758 1758 1758 1758 0
164 20250307 163600 368164070 1758 1758 1758 1758 0
165 20250307 163500 368164070 1758 1758 1758 1758 0
166 20250307 163400 368164070 1758 1758 1758 1758 0
167 20250307 163300 368164070 1758 1758 1758 1758 0
168 20250307 163200 368164070 1758 1758 1758 1758 0
169 20250307 163100 368164070 1758 1758 1758 1758 0
170 20250307 163000 368164070 1758 1758 1758 1758 0
171 20250307 162900 368164070 1758 1758 1758 1758 0
172 20250307 162800 368164070 1758 1758 1758 1758 0
173 20250307 162700 368164070 1758 1758 1758 1758 0
174 20250307 162600 368164070 1758 1758 1758 1758 0
175 20250307 162500 368164070 1758 1758 1758 1758 0
176 20250307 162400 368164070 1758 1758 1758 1758 0
177 20250307 162300 368164070 1758 1758 1758 1758 0
178 20250307 162200 368164070 1758 1758 1758 1758 0
179 20250307 162100 368164070 1758 1758 1758 1758 0
180 20250307 162000 368164070 1758 1758 1758 1758 0
181 20250307 161900 368164070 1758 1758 1758 1758 0
182 20250307 161800 368164070 1758 1758 1758 1758 3239
183 20250307 161700 368164070 1758 1758 1758 1758 0
184 20250307 161600 368164070 1758 1758 1758 1758 0
185 20250307 161500 368164070 1758 1758 1758 1758 0
186 20250307 161400 368164070 1758 1758 1758 1758 0
187 20250307 161300 368164070 1758 1758 1758 1758 0
188 20250307 161200 368164070 1758 1758 1758 1758 0
189 20250307 161100 368164070 1758 1758 1758 1758 0
190 20250307 161000 368164070 1758 1758 1758 1758 0
191 20250307 160900 368164070 1758 1758 1758 1758 0
192 20250307 160800 368164070 1758 1758 1758 1758 0
193 20250307 160700 368164070 1758 1758 1758 1758 0
194 20250307 160600 368164070 1758 1758 1758 1758 0
195 20250307 160500 368164070 1758 1758 1758 1758 0
196 20250307 160400 368164070 1758 1758 1758 1758 0
197 20250307 160300 368164070 1758 1758 1758 1758 0
198 20250307 160200 368164070 1758 1758 1758 1758 0
199 20250307 160100 368164070 1758 1758 1758 1758 0
200 20250307 160000 368164070 1758 1758 1758 1758 0
201 20250307 155900 368164070 1758 1758 1758 1758 0
202 20250307 155800 368164070 1758 1758 1758 1758 0
203 20250307 155700 368164070 1758 1758 1758 1758 0
204 20250307 155600 368164070 1758 1758 1758 1758 0
205 20250307 155500 368164070 1758 1758 1758 1758 0
206 20250307 155400 368164070 1758 1758 1758 1758 0
207 20250307 155300 368164070 1758 1758 1758 1758 0
208 20250307 155200 368164070 1758 1758 1758 1758 0
209 20250307 155100 368164070 1758 1758 1758 1758 0
210 20250307 155000 368164070 1758 1758 1758 1758 0
211 20250307 154900 368164070 1758 1758 1758 1758 0
212 20250307 154800 368164070 1758 1758 1758 1758 3239
213 20250307 154700 368164070 1758 1758 1758 1758 0
214 20250307 154600 368164070 1758 1758 1758 1758 0
215 20250307 154500 368164070 1758 1758 1758 1758 0
216 20250307 154400 368164070 1758 1758 1758 1758 0
217 20250307 154300 368164070 1758 1758 1758 1758 0
218 20250307 154200 368164070 1758 1758 1758 1758 0
219 20250307 154100 368164070 1758 1758 1758 1758 0
220 20250307 154000 368164070 1758 1758 1758 1758 0
221 20250307 153900 368164070 1758 1758 1758 1758 0
222 20250307 153800 368164070 1758 1758 1758 1758 0
223 20250307 153700 368164070 1758 1758 1758 1758 0
224 20250307 153600 368164070 1758 1758 1758 1758 0
225 20250307 153500 368164070 1758 1758 1758 1758 0
226 20250307 153400 368164070 1758 1758 1758 1758 0
227 20250307 153300 368164070 1758 1758 1758 1758 0
228 20250307 153200 368164070 1758 1758 1758 1758 0
229 20250307 153100 368164070 1758 1758 1758 1758 0
230 20250307 153000 368164070 1758 1758 1758 1758 3239
231 20250307 152900 362469908 1764 1764 1764 1764 0
232 20250307 152800 362469908 1764 1764 1764 1764 0
233 20250307 152700 362469908 1764 1764 1764 1764 0
234 20250307 152600 362469908 1764 1764 1764 1764 0
235 20250307 152500 362469908 1764 1764 1764 1764 0
236 20250307 152400 362469908 1764 1764 1764 1764 0
237 20250307 152300 362469908 1764 1764 1764 1764 0
238 20250307 152200 362469908 1764 1764 1764 1764 0
239 20250307 152100 362469908 1764 1764 1764 1764 0
240 20250307 152000 362469908 1764 1764 1764 1764 0
241 20250307 151900 362469908 1764 1762 1764 1760 191
242 20250307 151800 362133731 1763 1762 1764 1760 94
243 20250307 151700 361968269 1764 1764 1764 1764 1101
244 20250307 151600 360026105 1763 1764 1764 1763 74
245 20250307 151500 359895571 1764 1764 1764 1764 2
246 20250307 151400 359892043 1764 1764 1764 1759 1299
247 20250307 151300 357600856 1764 1764 1764 1764 1
248 20250307 151200 357599092 1761 1764 1764 1761 124
249 20250307 151100 357380608 1764 1756 1764 1756 562
250 20250307 151000 356393728 1756 1756 1756 1756 0
251 20250307 150900 356393728 1756 1756 1756 1756 14
252 20250307 150800 356369144 1755 1755 1755 1755 623
253 20250307 150700 355275779 1755 1757 1764 1755 3656
254 20250307 150600 348856267 1759 1759 1759 1759 0
255 20250307 150500 348856267 1759 1758 1762 1757 835
256 20250307 150400 347389162 1764 1764 1764 1764 0
257 20250307 150300 347389162 1764 1764 1764 1764 415
258 20250307 150200 346657102 1764 1764 1764 1764 5
259 20250307 150100 346648282 1764 1764 1764 1764 44
260 20250307 150000 346570666 1756 1756 1756 1756 0
261 20250307 145900 346570666 1756 1761 1764 1756 1806
262 20250307 145800 343397879 1765 1765 1765 1765 0
263 20250307 145700 343397879 1765 1765 1765 1765 0
264 20250307 145600 343397879 1765 1765 1765 1765 0
265 20250307 145500 343397879 1765 1766 1766 1757 1352
266 20250307 145400 341013445 1765 1765 1765 1765 1429
267 20250307 145300 338491260 1765 1768 1768 1765 2
268 20250307 145200 338487727 1769 1757 1769 1757 468
269 20250307 145100 337664263 1757 1757 1757 1757 0
270 20250307 145000 337664263 1757 1769 1769 1757 724
271 20250307 144900 336391515 1769 1769 1769 1769 1
272 20250307 144800 336389746 1756 1759 1759 1756 450
273 20250307 144700 335599089 1758 1758 1758 1758 0
274 20250307 144600 335599089 1758 1758 1758 1758 180
275 20250307 144500 335282649 1770 1770 1770 1770 28
276 20250307 144400 335233089 1753 1769 1769 1753 22879
277 20250307 144300 294993238 1768 1768 1768 1768 769
278 20250307 144200 293633646 1767 1767 1767 1767 0
279 20250307 144100 293633646 1767 1769 1769 1767 581
280 20250307 144000 292606234 1769 1769 1769 1769 0
281 20250307 143900 292606234 1769 1770 1770 1769 226
282 20250307 143800 292206437 1770 1770 1770 1770 2
283 20250307 143700 292202897 1770 1770 1770 1770 11
284 20250307 143600 292183427 1769 1767 1769 1767 290
285 20250307 143500 291670817 1768 1769 1769 1768 302
286 20250307 143400 291136830 1769 1769 1769 1769 0
287 20250307 143300 291136830 1769 1769 1769 1769 0
288 20250307 143200 291136830 1769 1770 1770 1769 6127
289 20250307 143100 280297499 1774 1774 1774 1774 20
290 20250307 143000 280262019 1774 1771 1774 1771 51
291 20250307 142900 280171695 1771 1771 1771 1770 4100
292 20250307 142800 272914527 1774 1774 1774 1774 0
293 20250307 142700 272914527 1774 1773 1774 1771 6228
294 20250307 142600 261881054 1773 1773 1773 1773 95
295 20250307 142500 261712619 1773 1773 1773 1773 4453
296 20250307 142400 253817450 1774 1775 1775 1774 8471
297 20250307 142300 238789825 1775 1775 1775 1775 0
298 20250307 142200 238789825 1775 1776 1776 1775 130
299 20250307 142100 238558975 1776 1777 1777 1776 2
300 20250307 142000 238555422 1777 1773 1777 1773 1547
301 20250307 141900 235812587 1773 1773 1773 1773 0
302 20250307 141800 235812587 1773 1774 1774 1773 1514
303 20250307 141700 233126846 1774 1774 1774 1774 0
304 20250307 141600 233126846 1774 1774 1774 1774 0
305 20250307 141500 233126846 1774 1774 1774 1774 70
306 20250307 141400 233002666 1774 1774 1774 1774 0
307 20250307 141300 233002666 1774 1774 1774 1774 212
308 20250307 141200 232626578 1774 1774 1774 1774 303
309 20250307 141100 232089056 1774 1774 1774 1774 0
310 20250307 141000 232089056 1774 1774 1774 1773 7527
311 20250307 140900 218737981 1775 1775 1775 1775 1
312 20250307 140800 218736206 1775 1775 1775 1775 83
313 20250307 140700 218588881 1775 1775 1775 1775 9
314 20250307 140600 218572906 1775 1775 1775 1775 1
315 20250307 140500 218571131 1774 1774 1774 1774 1463
316 20250307 140400 215975769 1775 1775 1775 1775 972
317 20250307 140300 214250469 1775 1777 1777 1774 7147
318 20250307 140200 201568419 1777 1775 1777 1775 1010
319 20250307 140100 199775662 1775 1775 1775 1775 7410
320 20250307 140000 186622912 1776 1776 1776 1776 3563
321 20250307 135900 180295024 1776 1776 1776 1776 11
322 20250307 135800 180275488 1777 1776 1777 1776 4217
323 20250307 135700 172786095 1777 1777 1777 1777 53
324 20250307 135600 172691914 1777 1777 1777 1777 1
325 20250307 135500 172690137 1777 1777 1777 1777 5
326 20250307 135400 172681252 1776 1776 1776 1776 143
327 20250307 135300 172427284 1776 1777 1777 1776 1010
328 20250307 135200 170633514 1777 1777 1777 1777 1052
329 20250307 135100 168764110 1777 1777 1777 1777 1
330 20250307 135000 168762333 1777 1777 1777 1777 0
331 20250307 134900 168762333 1777 1777 1777 1777 500
332 20250307 134800 167873833 1778 1778 1778 1778 1
333 20250307 134700 167872055 1778 1778 1778 1778 200
334 20250307 134600 167516455 1778 1778 1778 1778 170
335 20250307 134500 167214195 1778 1778 1778 1778 61
336 20250307 134400 167105737 1776 1776 1776 1776 0
337 20250307 134300 167105737 1776 1776 1776 1776 0
338 20250307 134200 167105737 1776 1776 1776 1776 0
339 20250307 134100 167105737 1776 1777 1777 1776 1000
340 20250307 134000 165329247 1778 1778 1778 1778 5
341 20250307 133900 165320357 1778 1778 1778 1778 0
342 20250307 133800 165320357 1778 1778 1778 1778 0
343 20250307 133700 165320357 1778 1778 1778 1778 3
344 20250307 133600 165315023 1776 1777 1777 1776 2982
345 20250307 133500 160017443 1777 1777 1777 1777 0
346 20250307 133400 160017443 1777 1778 1778 1777 121
347 20250307 133300 159802425 1778 1778 1778 1778 0
348 20250307 133200 159802425 1778 1779 1779 1778 1034
349 20250307 133100 157963972 1778 1778 1778 1778 1390
350 20250307 133000 155492552 1779 1779 1779 1779 2
351 20250307 132900 155488994 1778 1778 1778 1778 30
352 20250307 132800 155435654 1779 1785 1785 1779 2664
353 20250307 132700 150694502 1785 1785 1785 1785 110
354 20250307 132600 150498152 1781 1784 1785 1781 8
355 20250307 132500 150483889 1785 1785 1785 1785 1
356 20250307 132400 150482104 1780 1780 1780 1780 362
357 20250307 132300 149837744 1779 1779 1779 1779 0
358 20250307 132200 149837744 1779 1779 1779 1779 0
359 20250307 132100 149837744 1779 1779 1779 1779 13
360 20250307 132000 149814617 1779 1779 1779 1779 6
361 20250307 131900 149803943 1779 1780 1780 1779 175
362 20250307 131800 149492480 1785 1785 1785 1785 1
363 20250307 131700 149490695 1780 1780 1780 1780 0
364 20250307 131600 149490695 1780 1780 1780 1780 0
365 20250307 131500 149490695 1780 1780 1780 1780 339
366 20250307 131400 148887275 1785 1785 1785 1785 0
367 20250307 131300 148887275 1785 1785 1785 1785 0
368 20250307 131200 148887275 1785 1785 1785 1785 0
369 20250307 131100 148887275 1785 1786 1786 1778 224
370 20250307 131000 148488676 1782 1782 1782 1782 1
371 20250307 130900 148486894 1781 1779 1781 1779 827
372 20250307 130800 147014834 1779 1779 1779 1779 0
373 20250307 130700 147014834 1779 1779 1779 1779 41
374 20250307 130600 146941895 1779 1779 1779 1779 0
375 20250307 130500 146941895 1779 1779 1779 1779 0
376 20250307 130400 146941895 1779 1779 1779 1779 0
377 20250307 130300 146941895 1779 1779 1779 1779 61
378 20250307 130200 146833376 1779 1779 1779 1779 1
379 20250307 130100 146831597 1779 1778 1779 1778 34
380 20250307 130000 146771144 1777 1777 1777 1777 17
381 20250307 125900 146740935 1777 1778 1778 1777 118
382 20250307 125800 146531244 1778 1778 1778 1778 65
383 20250307 125700 146415674 1778 1778 1778 1778 0
384 20250307 125600 146415674 1778 1778 1778 1778 3
385 20250307 125500 146410340 1779 1778 1779 1777 1001
386 20250307 125400 144630929 1779 1779 1779 1779 19
387 20250307 125300 144597128 1779 1779 1779 1779 1
388 20250307 125200 144595349 1778 1778 1778 1778 800
389 20250307 125100 143172949 1779 1779 1779 1779 20
390 20250307 125000 143137369 1779 1779 1779 1779 1
391 20250307 124900 143135590 1778 1778 1778 1778 0
392 20250307 124800 143135590 1778 1778 1778 1778 1
393 20250307 124700 143133812 1778 1778 1778 1778 1
394 20250307 124600 143132034 1778 1778 1778 1778 3
395 20250307 124500 143126700 1779 1777 1779 1777 3
396 20250307 124400 143121367 1777 1778 1778 1777 52
397 20250307 124300 143028952 1778 1778 1778 1778 106
398 20250307 124200 142840484 1779 1779 1779 1779 2
399 20250307 124100 142836926 1779 1779 1779 1779 1
400 20250307 124000 142835147 1779 1779 1779 1779 1
401 20250307 123900 142833368 1777 1777 1777 1777 0
402 20250307 123800 142833368 1777 1777 1777 1777 15
403 20250307 123700 142806713 1777 1777 1777 1777 11
404 20250307 123600 142787166 1777 1777 1777 1777 5
405 20250307 123500 142778281 1777 1778 1778 1777 33
406 20250307 123400 142719634 1778 1778 1778 1778 4
407 20250307 123300 142712522 1777 1778 1778 1777 229
408 20250307 123200 142305582 1779 1779 1779 1779 0
409 20250307 123100 142305582 1779 1779 1779 1778 33
410 20250307 123000 142246904 1778 1779 1779 1777 38
411 20250307 122900 142179372 1777 1777 1777 1777 33
412 20250307 122800 142120731 1777 1779 1780 1777 125
413 20250307 122700 141898594 1779 1781 1781 1779 4
414 20250307 122600 141891474 1776 1780 1780 1776 5001
415 20250307 122500 133006475 1780 1781 1781 1780 5
416 20250307 122400 132997573 1778 1778 1778 1778 1
417 20250307 122300 132995795 1779 1781 1781 1779 115
418 20250307 122200 132791007 1781 1779 1781 1777 5104
419 20250307 122100 123720776 1778 1778 1781 1778 224
420 20250307 122000 123322501 1777 1777 1777 1777 0
421 20250307 121900 123322501 1777 1777 1777 1777 192
422 20250307 121800 122981317 1778 1778 1778 1778 48
423 20250307 121700 122895973 1778 1778 1778 1778 29
424 20250307 121600 122844411 1778 1778 1778 1778 22
425 20250307 121500 122805295 1778 1778 1778 1778 1138
426 20250307 121400 120781931 1779 1779 1779 1779 1
427 20250307 121300 120780152 1779 1779 1779 1779 0
428 20250307 121200 120780152 1779 1779 1779 1779 2
429 20250307 121100 120776594 1779 1779 1779 1779 0
430 20250307 121000 120776594 1779 1779 1779 1779 59
431 20250307 120900 120671633 1779 1779 1779 1779 0
432 20250307 120800 120671633 1779 1779 1779 1779 0
433 20250307 120700 120671633 1779 1781 1781 1778 140
434 20250307 120600 120422521 1781 1781 1781 1781 76
435 20250307 120500 120287165 1778 1778 1778 1778 0
436 20250307 120400 120287165 1778 1778 1778 1778 0
437 20250307 120300 120287165 1778 1780 1780 1778 3961
438 20250307 120200 113240048 1781 1781 1781 1781 40
439 20250307 120100 113168808 1781 1781 1781 1781 0
440 20250307 120000 113168808 1781 1781 1781 1781 18
441 20250307 115900 113136750 1781 1782 1782 1781 402
442 20250307 115800 112420786 1782 1782 1782 1782 0
443 20250307 115700 112420786 1782 1782 1782 1782 20
444 20250307 115600 112385146 1782 1782 1782 1782 0
445 20250307 115500 112385146 1782 1782 1782 1782 42
446 20250307 115400 112310302 1782 1782 1782 1782 37
447 20250307 115300 112244368 1784 1782 1784 1782 842
448 20250307 115200 110742250 1784 1784 1784 1784 10
449 20250307 115100 110724410 1781 1781 1781 1781 2
450 20250307 115000 110720848 1782 1782 1782 1782 20
451 20250307 114900 110685208 1783 1783 1783 1783 100
452 20250307 114800 110506908 1782 1782 1782 1782 0
453 20250307 114700 110506908 1782 1782 1782 1782 24
454 20250307 114600 110464140 1781 1781 1781 1781 2423
455 20250307 114500 106148777 1782 1782 1782 1782 1
456 20250307 114400 106146995 1782 1781 1782 1781 12
457 20250307 114300 106125621 1782 1782 1782 1782 32
458 20250307 114200 106068597 1782 1783 1783 1782 18
459 20250307 114100 106036508 1783 1783 1783 1783 0
460 20250307 114000 106036508 1783 1785 1785 1783 19
461 20250307 113900 106002598 1785 1785 1785 1785 0
462 20250307 113800 106002598 1785 1785 1785 1785 0
463 20250307 113700 106002598 1785 1785 1785 1785 21
464 20250307 113600 105965113 1785 1785 1785 1785 3
465 20250307 113500 105959758 1781 1781 1781 1781 1
466 20250307 113400 105957977 1782 1782 1782 1782 101
467 20250307 113300 105777995 1781 1781 1781 1781 0
468 20250307 113200 105777995 1781 1781 1781 1781 18
469 20250307 113100 105745937 1786 1782 1786 1781 1136
470 20250307 113000 103721514 1783 1784 1784 1783 2176
471 20250307 112900 99841703 1783 1785 1785 1783 577
472 20250307 112800 98812306 1785 1785 1785 1785 292
473 20250307 112700 98291086 1785 1784 1785 1784 2
474 20250307 112600 98287517 1788 1784 1788 1784 51
475 20250307 112500 98196373 1786 1784 1786 1784 167
476 20250307 112400 97898347 1784 1785 1786 1784 327
477 20250307 112300 97314657 1785 1785 1785 1785 2
478 20250307 112200 97311087 1784 1784 1784 1783 4
479 20250307 112100 97303952 1785 1786 1786 1785 304
480 20250307 112000 96761310 1786 1788 1788 1786 835
481 20250307 111900 95269697 1788 1788 1788 1788 2
482 20250307 111800 95266121 1788 1788 1788 1788 63
483 20250307 111700 95153477 1788 1789 1789 1788 444
484 20250307 111600 94359585 1791 1789 1791 1789 19
485 20250307 111500 94325592 1789 1790 1790 1789 1217
486 20250307 111400 92148378 1790 1790 1790 1790 28
487 20250307 111300 92098258 1790 1790 1790 1790 1737
488 20250307 111200 88989028 1790 1790 1790 1790 0
489 20250307 111100 88989028 1790 1790 1790 1790 0
490 20250307 111000 88989028 1790 1790 1790 1790 0
491 20250307 110900 88989028 1790 1791 1791 1790 410
492 20250307 110800 88255118 1791 1791 1791 1791 19
493 20250307 110700 88221089 1790 1790 1790 1790 0
494 20250307 110600 88221089 1790 1790 1790 1790 0
495 20250307 110500 88221089 1790 1791 1791 1790 2003
496 20250307 110400 84635718 1791 1791 1791 1791 0
497 20250307 110300 84635718 1791 1791 1791 1791 0
498 20250307 110200 84635718 1791 1791 1791 1791 0
499 20250307 110100 84635718 1791 1791 1791 1791 0
500 20250307 110000 84635718 1791 1790 1791 1790 3
501 20250307 105900 84630347 1790 1791 1791 1790 1090
502 20250307 105800 82679245 1791 1791 1791 1791 4
503 20250307 105700 82672081 1791 1790 1791 1790 1011
504 20250307 105600 80862380 1791 1791 1791 1791 64
505 20250307 105500 80747756 1791 1790 1791 1790 692
506 20250307 105400 79508639 1791 1791 1791 1791 0
507 20250307 105300 79508639 1791 1791 1791 1791 1
508 20250307 105200 79506848 1791 1791 1791 1791 2
509 20250307 105100 79503266 1791 1791 1791 1791 0
510 20250307 105000 79503266 1791 1790 1791 1790 267
511 20250307 104900 79025335 1790 1790 1790 1790 145
512 20250307 104800 78765785 1790 1790 1790 1790 36
513 20250307 104700 78701345 1790 1790 1790 1790 303
514 20250307 104600 78158975 1791 1791 1791 1791 4
515 20250307 104500 78151811 1791 1791 1791 1791 0
516 20250307 104400 78151811 1791 1791 1791 1791 60
517 20250307 104300 78044351 1790 1791 1791 1790 503
518 20250307 104200 77143971 1790 1790 1790 1790 0
519 20250307 104100 77143971 1790 1790 1790 1790 157
520 20250307 104000 76862941 1793 1793 1793 1793 1
521 20250307 103900 76861148 1790 1790 1790 1790 0
522 20250307 103800 76861148 1790 1790 1790 1790 0
523 20250307 103700 76861148 1790 1790 1790 1790 0
524 20250307 103600 76861148 1790 1790 1790 1790 1001
525 20250307 103500 75069358 1793 1793 1793 1793 11
526 20250307 103400 75049635 1790 1790 1790 1790 38
527 20250307 103300 74981615 1790 1790 1790 1790 0
528 20250307 103200 74981615 1790 1790 1790 1790 500
529 20250307 103100 74086615 1790 1790 1790 1790 96
530 20250307 103000 73914775 1793 1793 1794 1793 1060
531 20250307 102900 72014170 1793 1793 1793 1793 1000
532 20250307 102800 70221170 1794 1794 1794 1794 0
533 20250307 102700 70221170 1794 1794 1794 1794 0
534 20250307 102600 70221170 1794 1794 1794 1794 1
535 20250307 102500 70219376 1794 1794 1794 1794 0
536 20250307 102400 70219376 1794 1794 1794 1794 0
537 20250307 102300 70219376 1794 1794 1794 1794 7
538 20250307 102200 70206818 1788 1788 1788 1788 6
539 20250307 102100 70196090 1794 1794 1794 1794 0
540 20250307 102000 70196090 1794 1794 1794 1794 0
541 20250307 101900 70196090 1794 1792 1794 1792 2622
542 20250307 101800 65496776 1792 1792 1792 1792 0
543 20250307 101700 65496776 1792 1792 1792 1792 0
544 20250307 101600 65496776 1792 1792 1792 1792 0
545 20250307 101500 65496776 1792 1792 1792 1792 2
546 20250307 101400 65493192 1792 1786 1792 1786 2771
547 20250307 101300 60538778 1786 1786 1786 1786 2
548 20250307 101200 60535206 1786 1786 1786 1786 50
549 20250307 101100 60445906 1786 1786 1786 1786 1
550 20250307 101000 60444120 1786 1786 1786 1786 5
551 20250307 100900 60435190 1776 1776 1776 1776 0
552 20250307 100800 60435190 1776 1778 1778 1776 2180
553 20250307 100700 56561665 1786 1786 1786 1786 1
554 20250307 100600 56559879 1786 1786 1786 1786 1
555 20250307 100500 56558093 1786 1786 1786 1786 1
556 20250307 100400 56556307 1786 1785 1786 1785 493
557 20250307 100300 55676002 1777 1778 1778 1777 243
558 20250307 100200 55244141 1777 1777 1777 1777 0
559 20250307 100100 55244141 1777 1777 1777 1777 9
560 20250307 100000 55228148 1777 1777 1777 1777 0
561 20250307 095900 55228148 1777 1786 1786 1777 4126
562 20250307 095800 47882680 1785 1785 1785 1785 0
563 20250307 095700 47882680 1785 1787 1787 1785 216
564 20250307 095600 47496885 1787 1787 1787 1787 124
565 20250307 095500 47275297 1789 1789 1789 1789 14
566 20250307 095400 47250251 1791 1791 1791 1791 0
567 20250307 095300 47250251 1791 1788 1791 1788 31
568 20250307 095200 47194820 1789 1789 1789 1789 881
569 20250307 095100 45618711 1791 1790 1791 1790 1434
570 20250307 095000 43051849 1790 1790 1790 1790 0
571 20250307 094900 43051849 1790 1790 1790 1790 0
572 20250307 094800 43051849 1790 1790 1790 1790 586
573 20250307 094700 42002909 1790 1790 1790 1790 1
574 20250307 094600 42001119 1790 1790 1790 1790 18
575 20250307 094500 41968899 1790 1789 1790 1789 1055
576 20250307 094400 40081449 1789 1789 1789 1789 0
577 20250307 094300 40081449 1789 1789 1789 1789 0
578 20250307 094200 40081449 1789 1789 1789 1789 0
579 20250307 094100 40081449 1789 1789 1789 1789 0
580 20250307 094000 40081449 1789 1789 1789 1787 34
581 20250307 093900 40020625 1789 1789 1789 1789 0
582 20250307 093800 40020625 1789 1789 1789 1789 24
583 20250307 093700 39977689 1789 1791 1792 1789 5469
584 20250307 093600 30181983 1792 1792 1792 1792 0
585 20250307 093500 30181983 1792 1792 1792 1792 500
586 20250307 093400 29285983 1792 1792 1792 1792 0
587 20250307 093300 29285983 1792 1792 1792 1792 0
588 20250307 093200 29285983 1792 1792 1792 1792 25
589 20250307 093100 29241183 1792 1792 1792 1792 307
590 20250307 093000 28691039 1792 1792 1792 1792 33
591 20250307 092900 28631903 1792 1792 1792 1792 0
592 20250307 092800 28631903 1792 1792 1792 1792 0
593 20250307 092700 28631903 1792 1792 1792 1792 0
594 20250307 092600 28631903 1792 1792 1792 1792 30
595 20250307 092500 28578143 1792 1792 1792 1792 30
596 20250307 092400 28524383 1793 1793 1793 1793 0
597 20250307 092300 28524383 1793 1786 1793 1780 437
598 20250307 092200 27743033 1786 1786 1786 1786 0
599 20250307 092100 27743033 1786 1785 1786 1785 47
600 20250307 092000 27659135 1774 1785 1785 1774 272
601 20250307 091900 27175991 1786 1778 1786 1775 2328
602 20250307 091800 23042363 1789 1783 1790 1777 3352
603 20250307 091700 17079021 1793 1793 1793 1793 0
604 20250307 091600 17079021 1793 1793 1793 1793 140
605 20250307 091500 16828001 1794 1794 1794 1783 16
606 20250307 091400 16799356 1794 1793 1795 1785 319
607 20250307 091300 16227114 1796 1794 1796 1794 3
608 20250307 091200 16221729 1808 1798 1808 1781 1157
609 20250307 091100 14139752 1799 1795 1799 1795 48
610 20250307 091000 14053537 1798 1777 1799 1775 1163
611 20250307 090900 11974777 1799 1799 1799 1799 220
612 20250307 090800 11578997 1800 1800 1800 1800 0
613 20250307 090700 11578997 1800 1797 1800 1795 271
614 20250307 090600 11091593 1797 1783 1797 1783 1420
615 20250307 090500 8559023 1783 1783 1783 1783 1
616 20250307 090400 8557240 1773 1773 1773 1773 1000
617 20250307 090300 6784240 1783 1783 1783 1783 15
618 20250307 090200 6757495 1783 1783 1783 1783 112
619 20250307 090100 6557799 1771 1773 1773 1771 603
620 20250307 090000 5489830 1771 1777 1783 1771 3092

1
033230/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,50515380,0,91533868560,0.00
20250304,0,50515380,0,89917376400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 50515380 0 91533868560 0.00
3 20250304 0 50515380 0 89917376400 0.00