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
033250/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191800,447333254,1216,1216,1216,1216,1859
20250307,191700,447333254,1216,1216,1216,1216,0
20250307,191600,447333254,1216,1216,1216,1216,0
20250307,191500,447333254,1216,1216,1216,1216,0
20250307,191400,447333254,1216,1216,1216,1216,0
20250307,191300,447333254,1216,1216,1216,1216,0
20250307,191200,447333254,1216,1216,1216,1216,0
20250307,191100,447333254,1216,1216,1216,1216,0
20250307,191000,447333254,1216,1216,1216,1216,0
20250307,190900,447333254,1216,1216,1216,1216,0
20250307,190800,447333254,1216,1216,1216,1216,0
20250307,190700,447333254,1216,1216,1216,1216,0
20250307,190600,447333254,1216,1216,1216,1216,0
20250307,190500,447333254,1216,1216,1216,1216,0
20250307,190400,447333254,1216,1216,1216,1216,0
20250307,190300,447333254,1216,1216,1216,1216,0
20250307,190200,447333254,1216,1216,1216,1216,0
20250307,190100,447333254,1216,1216,1216,1216,0
20250307,190000,447333254,1216,1216,1216,1216,0
20250307,185900,447333254,1216,1216,1216,1216,0
20250307,185800,447333254,1216,1216,1216,1216,0
20250307,185700,447333254,1216,1216,1216,1216,0
20250307,185600,447333254,1216,1216,1216,1216,0
20250307,185500,447333254,1216,1216,1216,1216,0
20250307,185400,447333254,1216,1216,1216,1216,0
20250307,185300,447333254,1216,1216,1216,1216,0
20250307,185200,447333254,1216,1216,1216,1216,0
20250307,185100,447333254,1216,1216,1216,1216,0
20250307,185000,447333254,1216,1216,1216,1216,0
20250307,184900,447333254,1216,1216,1216,1216,0
20250307,184800,447333254,1216,1216,1216,1216,1859
20250307,184700,447333254,1216,1216,1216,1216,0
20250307,184600,447333254,1216,1216,1216,1216,0
20250307,184500,447333254,1216,1216,1216,1216,0
20250307,184400,447333254,1216,1216,1216,1216,0
20250307,184300,447333254,1216,1216,1216,1216,0
20250307,184200,447333254,1216,1216,1216,1216,0
20250307,184100,447333254,1216,1216,1216,1216,0
20250307,184000,447333254,1216,1216,1216,1216,0
20250307,183900,447333254,1216,1216,1216,1216,0
20250307,183800,447333254,1216,1216,1216,1216,0
20250307,183700,447333254,1216,1216,1216,1216,0
20250307,183600,447333254,1216,1216,1216,1216,0
20250307,183500,447333254,1216,1216,1216,1216,0
20250307,183400,447333254,1216,1216,1216,1216,0
20250307,183300,447333254,1216,1216,1216,1216,0
20250307,183200,447333254,1216,1216,1216,1216,0
20250307,183100,447333254,1216,1216,1216,1216,0
20250307,183000,447333254,1216,1216,1216,1216,0
20250307,182900,447333254,1216,1216,1216,1216,0
20250307,182800,447333254,1216,1216,1216,1216,0
20250307,182700,447333254,1216,1216,1216,1216,0
20250307,182600,447333254,1216,1216,1216,1216,0
20250307,182500,447333254,1216,1216,1216,1216,0
20250307,182400,447333254,1216,1216,1216,1216,0
20250307,182300,447333254,1216,1216,1216,1216,0
20250307,182200,447333254,1216,1216,1216,1216,0
20250307,182100,447333254,1216,1216,1216,1216,0
20250307,182000,447333254,1216,1216,1216,1216,0
20250307,181900,447333254,1216,1216,1216,1216,0
20250307,181800,447333254,1216,1216,1216,1216,1859
20250307,181700,447333254,1216,1216,1216,1216,0
20250307,181600,447333254,1216,1216,1216,1216,0
20250307,181500,447333254,1216,1216,1216,1216,0
20250307,181400,447333254,1216,1216,1216,1216,0
20250307,181300,447333254,1216,1216,1216,1216,0
20250307,181200,447333254,1216,1216,1216,1216,0
20250307,181100,447333254,1216,1216,1216,1216,0
20250307,181000,447333254,1216,1216,1216,1216,0
20250307,180900,447333254,1216,1216,1216,1216,0
20250307,180800,447333254,1216,1216,1216,1216,0
20250307,180700,447333254,1216,1216,1216,1216,0
20250307,180600,447333254,1216,1216,1216,1216,0
20250307,180500,447333254,1216,1216,1216,1216,0
20250307,180400,447333254,1216,1216,1216,1216,0
20250307,180300,447333254,1216,1216,1216,1216,0
20250307,180200,447333254,1216,1216,1216,1216,0
20250307,180100,447333254,1216,1216,1216,1216,0
20250307,180000,447333254,1216,1216,1216,1216,0
20250307,175900,447333254,1216,1216,1216,1216,0
20250307,175800,447333254,1216,1216,1216,1216,0
20250307,175700,447333254,1216,1216,1216,1216,0
20250307,175600,447333254,1216,1216,1216,1216,0
20250307,175500,447333254,1216,1216,1216,1216,0
20250307,175400,447333254,1216,1216,1216,1216,0
20250307,175300,447333254,1216,1216,1216,1216,0
20250307,175200,447333254,1216,1216,1216,1216,0
20250307,175100,447333254,1216,1216,1216,1216,0
20250307,175000,447333254,1216,1216,1216,1216,0
20250307,174900,447333254,1216,1216,1216,1216,0
20250307,174800,447333254,1216,1216,1216,1216,1859
20250307,174700,447333254,1216,1216,1216,1216,0
20250307,174600,447333254,1216,1216,1216,1216,0
20250307,174500,447333254,1216,1216,1216,1216,0
20250307,174400,447333254,1216,1216,1216,1216,0
20250307,174300,447333254,1216,1216,1216,1216,0
20250307,174200,447333254,1216,1216,1216,1216,0
20250307,174100,447333254,1216,1216,1216,1216,0
20250307,174000,447333254,1216,1216,1216,1216,0
20250307,173900,447333254,1216,1216,1216,1216,0
20250307,173800,447333254,1216,1216,1216,1216,0
20250307,173700,447333254,1216,1216,1216,1216,0
20250307,173600,447333254,1216,1216,1216,1216,0
20250307,173500,447333254,1216,1216,1216,1216,0
20250307,173400,447333254,1216,1216,1216,1216,0
20250307,173300,447333254,1216,1216,1216,1216,0
20250307,173200,447333254,1216,1216,1216,1216,0
20250307,173100,447333254,1216,1216,1216,1216,0
20250307,173000,447333254,1216,1216,1216,1216,0
20250307,172900,447333254,1216,1216,1216,1216,0
20250307,172800,447333254,1216,1216,1216,1216,0
20250307,172700,447333254,1216,1216,1216,1216,0
20250307,172600,447333254,1216,1216,1216,1216,0
20250307,172500,447333254,1216,1216,1216,1216,0
20250307,172400,447333254,1216,1216,1216,1216,0
20250307,172300,447333254,1216,1216,1216,1216,0
20250307,172200,447333254,1216,1216,1216,1216,0
20250307,172100,447333254,1216,1216,1216,1216,0
20250307,172000,447333254,1216,1216,1216,1216,0
20250307,171900,447333254,1216,1216,1216,1216,0
20250307,171800,447333254,1216,1216,1216,1216,1859
20250307,171700,447333254,1216,1216,1216,1216,0
20250307,171600,447333254,1216,1216,1216,1216,0
20250307,171500,447333254,1216,1216,1216,1216,0
20250307,171400,447333254,1216,1216,1216,1216,0
20250307,171300,447333254,1216,1216,1216,1216,0
20250307,171200,447333254,1216,1216,1216,1216,0
20250307,171100,447333254,1216,1216,1216,1216,0
20250307,171000,447333254,1216,1216,1216,1216,0
20250307,170900,447333254,1216,1216,1216,1216,0
20250307,170800,447333254,1216,1216,1216,1216,0
20250307,170700,447333254,1216,1216,1216,1216,0
20250307,170600,447333254,1216,1216,1216,1216,0
20250307,170500,447333254,1216,1216,1216,1216,0
20250307,170400,447333254,1216,1216,1216,1216,0
20250307,170300,447333254,1216,1216,1216,1216,0
20250307,170200,447333254,1216,1216,1216,1216,0
20250307,170100,447333254,1216,1216,1216,1216,0
20250307,170000,447333254,1216,1216,1216,1216,0
20250307,165900,447333254,1216,1216,1216,1216,0
20250307,165800,447333254,1216,1216,1216,1216,0
20250307,165700,447333254,1216,1216,1216,1216,0
20250307,165600,447333254,1216,1216,1216,1216,0
20250307,165500,447333254,1216,1216,1216,1216,0
20250307,165400,447333254,1216,1216,1216,1216,0
20250307,165300,447333254,1216,1216,1216,1216,0
20250307,165200,447333254,1216,1216,1216,1216,0
20250307,165100,447333254,1216,1216,1216,1216,0
20250307,165000,447333254,1216,1216,1216,1216,0
20250307,164900,447333254,1216,1216,1216,1216,0
20250307,164800,447333254,1216,1216,1216,1216,1859
20250307,164700,447333254,1216,1216,1216,1216,0
20250307,164600,447333254,1216,1216,1216,1216,0
20250307,164500,447333254,1216,1216,1216,1216,0
20250307,164400,447333254,1216,1216,1216,1216,0
20250307,164300,447333254,1216,1216,1216,1216,0
20250307,164200,447333254,1216,1216,1216,1216,0
20250307,164100,447333254,1216,1216,1216,1216,0
20250307,164000,447333254,1216,1216,1216,1216,0
20250307,163900,447333254,1216,1216,1216,1216,0
20250307,163800,447333254,1216,1216,1216,1216,0
20250307,163700,447333254,1216,1216,1216,1216,0
20250307,163600,447333254,1216,1216,1216,1216,0
20250307,163500,447333254,1216,1216,1216,1216,0
20250307,163400,447333254,1216,1216,1216,1216,0
20250307,163300,447333254,1216,1216,1216,1216,0
20250307,163200,447333254,1216,1216,1216,1216,0
20250307,163100,447333254,1216,1216,1216,1216,0
20250307,163000,447333254,1216,1216,1216,1216,0
20250307,162900,447333254,1216,1216,1216,1216,0
20250307,162800,447333254,1216,1216,1216,1216,0
20250307,162700,447333254,1216,1216,1216,1216,0
20250307,162600,447333254,1216,1216,1216,1216,0
20250307,162500,447333254,1216,1216,1216,1216,0
20250307,162400,447333254,1216,1216,1216,1216,0
20250307,162300,447333254,1216,1216,1216,1216,0
20250307,162200,447333254,1216,1216,1216,1216,0
20250307,162100,447333254,1216,1216,1216,1216,0
20250307,162000,447333254,1216,1216,1216,1216,0
20250307,161900,447333254,1216,1216,1216,1216,0
20250307,161800,447333254,1216,1216,1216,1216,1859
20250307,161700,447333254,1216,1216,1216,1216,0
20250307,161600,447333254,1216,1216,1216,1216,0
20250307,161500,447333254,1216,1216,1216,1216,0
20250307,161400,447333254,1216,1216,1216,1216,0
20250307,161300,447333254,1216,1216,1216,1216,0
20250307,161200,447333254,1216,1216,1216,1216,0
20250307,161100,447333254,1216,1216,1216,1216,0
20250307,161000,447333254,1216,1216,1216,1216,0
20250307,160900,447333254,1216,1216,1216,1216,0
20250307,160800,447333254,1216,1216,1216,1216,0
20250307,160700,447333254,1216,1216,1216,1216,0
20250307,160600,447333254,1216,1216,1216,1216,0
20250307,160500,447333254,1216,1216,1216,1216,0
20250307,160400,447333254,1216,1216,1216,1216,0
20250307,160300,447333254,1216,1216,1216,1216,0
20250307,160200,447333254,1216,1216,1216,1216,0
20250307,160100,447333254,1216,1216,1216,1216,0
20250307,160000,447333254,1216,1216,1216,1216,0
20250307,155900,447333254,1216,1216,1216,1216,0
20250307,155800,447333254,1216,1216,1216,1216,0
20250307,155700,447333254,1216,1216,1216,1216,0
20250307,155600,447333254,1216,1216,1216,1216,0
20250307,155500,447333254,1216,1216,1216,1216,0
20250307,155400,447333254,1216,1216,1216,1216,0
20250307,155300,447333254,1216,1216,1216,1216,0
20250307,155200,447333254,1216,1216,1216,1216,0
20250307,155100,447333254,1216,1216,1216,1216,0
20250307,155000,447333254,1216,1216,1216,1216,0
20250307,154900,447333254,1216,1216,1216,1216,0
20250307,154800,447333254,1216,1216,1216,1216,1859
20250307,154700,447333254,1216,1216,1216,1216,0
20250307,154600,447333254,1216,1216,1216,1216,0
20250307,154500,447333254,1216,1216,1216,1216,0
20250307,154400,447333254,1216,1216,1216,1216,0
20250307,154300,447333254,1216,1216,1216,1216,0
20250307,154200,447333254,1216,1216,1216,1216,0
20250307,154100,447333254,1216,1216,1216,1216,0
20250307,154000,447333254,1216,1216,1216,1216,0
20250307,153900,447333254,1216,1216,1216,1216,0
20250307,153800,447333254,1216,1216,1216,1216,0
20250307,153700,447333254,1216,1216,1216,1216,0
20250307,153600,447333254,1216,1216,1216,1216,0
20250307,153500,447333254,1216,1216,1216,1216,0
20250307,153400,447333254,1216,1216,1216,1216,0
20250307,153300,447333254,1216,1216,1216,1216,0
20250307,153200,447333254,1216,1216,1216,1216,0
20250307,153100,447333254,1216,1216,1216,1216,0
20250307,153000,447333254,1216,1216,1216,1216,1859
20250307,152900,445072710,1216,1216,1216,1216,0
20250307,152800,445072710,1216,1216,1216,1216,0
20250307,152700,445072710,1216,1216,1216,1216,0
20250307,152600,445072710,1216,1216,1216,1216,0
20250307,152500,445072710,1216,1216,1216,1216,0
20250307,152400,445072710,1216,1216,1216,1216,0
20250307,152300,445072710,1216,1216,1216,1216,0
20250307,152200,445072710,1216,1216,1216,1216,0
20250307,152100,445072710,1216,1216,1216,1216,0
20250307,152000,445072710,1216,1216,1216,1216,0
20250307,151900,445072710,1216,1215,1220,1215,1055
20250307,151800,443789968,1220,1215,1220,1215,523
20250307,151700,443154503,1220,1215,1220,1215,254
20250307,151600,442845883,1220,1214,1222,1214,16
20250307,151500,442826359,1222,1222,1222,1214,1875
20250307,151400,440536093,1222,1214,1222,1211,241
20250307,151300,440243483,1222,1214,1222,1214,634
20250307,151200,439473791,1222,1215,1222,1214,341
20250307,151100,439059776,1222,1223,1223,1215,58
20250307,151000,438989252,1224,1224,1224,1215,4214
20250307,150900,433833406,1224,1214,1224,1214,237
20250307,150800,433545638,1226,1222,1226,1214,19644
20250307,150700,409547884,1226,1226,1226,1222,202
20250307,150600,409301032,1222,1223,1223,1222,283
20250307,150500,408955190,1226,1226,1226,1226,22
20250307,150400,408928218,1226,1226,1226,1226,50
20250307,150300,408866918,1226,1226,1226,1226,1
20250307,150200,408865692,1221,1221,1221,1221,1170
20250307,150100,407437122,1226,1226,1226,1226,0
20250307,150000,407437122,1226,1226,1226,1226,0
20250307,145900,407437122,1226,1227,1227,1220,3242
20250307,145800,403481862,1228,1225,1231,1221,46
20250307,145700,403425586,1225,1225,1225,1225,1000
20250307,145600,402200586,1233,1225,1234,1225,1072
20250307,145500,400887311,1220,1219,1220,1219,2144
20250307,145400,398273236,1214,1220,1220,1214,3355
20250307,145300,394200235,1220,1216,1225,1216,6952
20250307,145200,385715323,1216,1214,1216,1213,1937
20250307,145100,383364582,1214,1210,1214,1210,312
20250307,145000,382986426,1210,1202,1210,1202,4129
20250307,144900,378013280,1195,1195,1195,1195,0
20250307,144800,378013280,1195,1195,1195,1195,459
20250307,144700,377464775,1195,1195,1195,1195,80
20250307,144600,377369175,1203,1203,1203,1203,0
20250307,144500,377369175,1203,1203,1203,1203,999
20250307,144400,376167378,1204,1204,1204,1204,35
20250307,144300,376125238,1204,1204,1204,1204,5
20250307,144200,376119218,1196,1206,1206,1196,5701
20250307,144100,369297715,1207,1206,1207,1206,2024
20250307,144000,366854771,1205,1205,1205,1205,632
20250307,143900,366093211,1205,1201,1205,1200,2100
20250307,143800,363567920,1200,1200,1200,1200,0
20250307,143700,363567920,1200,1200,1200,1200,2000
20250307,143600,361167920,1205,1200,1205,1200,2106
20250307,143500,358640695,1200,1200,1200,1200,2893
20250307,143400,355169095,1193,1194,1194,1193,3000
20250307,143300,351589818,1193,1194,1194,1193,240
20250307,143200,351303421,1200,1200,1200,1200,0
20250307,143100,351303421,1200,1200,1200,1200,6
20250307,143000,351296221,1201,1201,1201,1201,0
20250307,142900,351296221,1201,1200,1201,1196,3022
20250307,142800,347667986,1201,1201,1201,1201,0
20250307,142700,347667986,1201,1201,1201,1201,831
20250307,142600,346669955,1201,1193,1201,1193,4400
20250307,142500,341419955,1203,1203,1203,1203,0
20250307,142400,341419955,1203,1203,1203,1203,100
20250307,142300,341299655,1204,1204,1204,1204,0
20250307,142200,341299655,1204,1190,1204,1190,2066
20250307,142100,338840975,1190,1194,1194,1190,3047
20250307,142000,335209915,1194,1199,1199,1194,3138
20250307,141900,331461978,1198,1207,1207,1196,394
20250307,141800,330990163,1199,1201,1201,1199,1000
20250307,141700,329790355,1208,1203,1208,1203,301
20250307,141600,329428247,1208,1208,1209,1203,457
20250307,141500,328877905,1206,1206,1208,1204,723
20250307,141400,328005979,1206,1205,1206,1205,238
20250307,141300,327719181,1205,1197,1205,1195,1200
20250307,141200,326283169,1205,1205,1205,1195,221
20250307,141100,326018531,1206,1199,1206,1199,760
20250307,141000,325105890,1204,1204,1204,1204,43
20250307,140900,325054118,1206,1207,1207,1197,4943
20250307,140800,319120023,1209,1214,1214,1209,29
20250307,140700,319084894,1217,1220,1220,1217,8
20250307,140600,319075143,1221,1221,1221,1221,11
20250307,140500,319061712,1200,1222,1222,1200,1554
20250307,140400,317194727,1200,1215,1223,1185,52072
20250307,140300,255027581,1217,1238,1238,1215,6038
20250307,140200,247658936,1238,1239,1240,1226,58258
20250307,140100,176079719,1232,1240,1240,1232,350
20250307,140000,175647277,1239,1237,1239,1236,1478
20250307,135900,173819855,1238,1238,1238,1238,5
20250307,135800,173813665,1238,1238,1238,1238,0
20250307,135700,173813665,1238,1238,1238,1236,4167
20250307,135600,168659724,1238,1238,1238,1238,0
20250307,135500,168659724,1238,1238,1238,1238,5
20250307,135400,168653534,1238,1238,1238,1238,0
20250307,135300,168653534,1238,1238,1238,1238,0
20250307,135200,168653534,1238,1238,1238,1238,0
20250307,135100,168653534,1238,1233,1238,1233,29
20250307,135000,168617772,1238,1238,1238,1238,0
20250307,134900,168617772,1238,1238,1238,1238,0
20250307,134800,168617772,1238,1238,1238,1238,0
20250307,134700,168617772,1238,1238,1238,1238,100
20250307,134600,168493972,1238,1238,1238,1238,0
20250307,134500,168493972,1238,1238,1238,1238,0
20250307,134400,168493972,1238,1238,1238,1238,0
20250307,134300,168493972,1238,1238,1238,1238,0
20250307,134200,168493972,1238,1238,1238,1238,0
20250307,134100,168493972,1238,1238,1238,1238,0
20250307,134000,168493972,1238,1238,1238,1238,0
20250307,133900,168493972,1238,1231,1238,1231,1273
20250307,133800,166926902,1238,1238,1238,1238,0
20250307,133700,166926902,1238,1238,1238,1238,0
20250307,133600,166926902,1238,1238,1238,1238,0
20250307,133500,166926902,1238,1238,1238,1238,0
20250307,133400,166926902,1238,1238,1238,1238,200
20250307,133300,166679302,1238,1231,1238,1231,56
20250307,133200,166610359,1238,1238,1238,1238,0
20250307,133100,166610359,1238,1238,1238,1238,0
20250307,133000,166610359,1238,1238,1238,1238,1
20250307,132900,166609121,1230,1230,1230,1230,2199
20250307,132800,163904351,1231,1231,1231,1231,2801
20250307,132700,160456320,1230,1231,1231,1230,2289
20250307,132600,157640457,1240,1235,1240,1235,17
20250307,132500,157619453,1231,1231,1231,1231,2060
20250307,132400,155083593,1231,1231,1231,1231,1000
20250307,132300,153852593,1231,1231,1231,1231,60
20250307,132200,153778733,1231,1232,1232,1231,6149
20250307,132100,146206315,1233,1234,1234,1233,757
20250307,132000,145272678,1240,1240,1240,1240,0
20250307,131900,145272678,1240,1240,1240,1240,0
20250307,131800,145272678,1240,1234,1240,1234,9406
20250307,131700,133665668,1234,1234,1234,1234,0
20250307,131600,133665668,1234,1234,1234,1234,1014
20250307,131500,132414392,1234,1234,1234,1234,33
20250307,131400,132373670,1234,1234,1234,1232,77
20250307,131300,132278656,1234,1236,1236,1234,14408
20250307,131200,114488483,1237,1237,1237,1237,0
20250307,131100,114488483,1237,1237,1237,1237,0
20250307,131000,114488483,1237,1237,1237,1237,0
20250307,130900,114488483,1237,1237,1237,1237,9
20250307,130800,114477350,1237,1237,1238,1237,2019
20250307,130700,111979839,1237,1238,1238,1237,32
20250307,130600,111940232,1241,1241,1241,1241,0
20250307,130500,111940232,1241,1241,1241,1241,1
20250307,130400,111938991,1236,1236,1236,1236,0
20250307,130300,111938991,1236,1236,1236,1236,0
20250307,130200,111938991,1236,1236,1236,1236,0
20250307,130100,111938991,1236,1238,1238,1236,8000
20250307,130000,102048538,1240,1240,1240,1240,0
20250307,125900,102048538,1240,1240,1240,1240,0
20250307,125800,102048538,1240,1240,1240,1240,0
20250307,125700,102048538,1240,1240,1240,1240,0
20250307,125600,102048538,1240,1240,1240,1240,2
20250307,125500,102046058,1239,1239,1239,1239,2
20250307,125400,102043580,1241,1241,1241,1241,0
20250307,125300,102043580,1241,1241,1241,1241,5
20250307,125200,102037375,1241,1241,1241,1241,0
20250307,125100,102037375,1241,1241,1241,1241,0
20250307,125000,102037375,1241,1241,1241,1241,1
20250307,124900,102036134,1237,1237,1237,1237,0
20250307,124800,102036134,1237,1237,1237,1237,0
20250307,124700,102036134,1237,1239,1239,1237,517
20250307,124600,101396567,1241,1241,1241,1241,3
20250307,124500,101392844,1240,1240,1240,1240,0
20250307,124400,101392844,1240,1240,1240,1240,1
20250307,124300,101391604,1240,1240,1240,1240,0
20250307,124200,101391604,1240,1240,1240,1240,0
20250307,124100,101391604,1240,1240,1240,1240,0
20250307,124000,101391604,1240,1240,1240,1240,0
20250307,123900,101391604,1240,1240,1240,1240,0
20250307,123800,101391604,1240,1240,1240,1240,0
20250307,123700,101391604,1240,1240,1240,1240,0
20250307,123600,101391604,1240,1240,1240,1240,2
20250307,123500,101389124,1241,1241,1241,1241,0
20250307,123400,101389124,1241,1241,1241,1241,2
20250307,123300,101386642,1237,1237,1237,1237,0
20250307,123200,101386642,1237,1237,1237,1237,0
20250307,123100,101386642,1237,1237,1237,1237,0
20250307,123000,101386642,1237,1237,1237,1237,0
20250307,122900,101386642,1237,1240,1240,1237,896
20250307,122800,100278215,1236,1236,1236,1236,0
20250307,122700,100278215,1236,1236,1236,1236,0
20250307,122600,100278215,1236,1236,1236,1236,0
20250307,122500,100278215,1236,1236,1236,1236,0
20250307,122400,100278215,1236,1236,1236,1236,0
20250307,122300,100278215,1236,1237,1237,1236,378
20250307,122200,99810883,1236,1236,1236,1236,0
20250307,122100,99810883,1236,1236,1236,1236,0
20250307,122000,99810883,1236,1239,1239,1236,729
20250307,121900,98909487,1239,1239,1239,1239,0
20250307,121800,98909487,1239,1239,1239,1239,2
20250307,121700,98907009,1238,1238,1238,1238,4
20250307,121600,98902057,1239,1239,1239,1239,0
20250307,121500,98902057,1239,1239,1239,1239,0
20250307,121400,98902057,1239,1238,1239,1238,4
20250307,121300,98897103,1237,1237,1237,1237,0
20250307,121200,98897103,1237,1237,1237,1237,0
20250307,121100,98897103,1237,1237,1237,1237,0
20250307,121000,98897103,1237,1237,1237,1237,0
20250307,120900,98897103,1237,1237,1237,1237,0
20250307,120800,98897103,1237,1237,1237,1237,1
20250307,120700,98895866,1237,1237,1237,1237,0
20250307,120600,98895866,1237,1237,1237,1237,0
20250307,120500,98895866,1237,1237,1237,1237,0
20250307,120400,98895866,1237,1237,1237,1237,0
20250307,120300,98895866,1237,1237,1237,1237,612
20250307,120200,98138822,1237,1237,1237,1237,0
20250307,120100,98138822,1237,1238,1238,1236,4459
20250307,120000,92623003,1238,1237,1238,1237,986
20250307,115900,91402581,1237,1237,1237,1237,0
20250307,115800,91402581,1237,1238,1238,1237,29
20250307,115700,91366682,1238,1238,1238,1238,37
20250307,115600,91320876,1238,1239,1239,1238,6
20250307,115500,91313443,1239,1239,1239,1239,1
20250307,115400,91312204,1239,1239,1239,1239,2
20250307,115300,91309726,1239,1239,1239,1239,0
20250307,115200,91309726,1239,1239,1239,1239,1
20250307,115100,91308487,1239,1237,1239,1237,5
20250307,115000,91302296,1239,1238,1239,1238,6
20250307,114900,91294865,1239,1239,1239,1239,0
20250307,114800,91294865,1239,1239,1239,1239,0
20250307,114700,91294865,1239,1238,1239,1238,381
20250307,114600,90822807,1237,1237,1237,1237,0
20250307,114500,90822807,1237,1238,1238,1237,9
20250307,114400,90811669,1238,1238,1238,1238,6
20250307,114300,90804241,1238,1239,1239,1238,2860
20250307,114200,87261042,1239,1241,1241,1239,6561
20250307,114100,79127212,1241,1241,1241,1241,0
20250307,114000,79127212,1241,1241,1241,1241,0
20250307,113900,79127212,1241,1241,1241,1241,0
20250307,113800,79127212,1241,1241,1241,1241,270
20250307,113700,78792142,1241,1241,1241,1241,56
20250307,113600,78722646,1241,1241,1241,1241,607
20250307,113500,77969359,1241,1241,1241,1241,0
20250307,113400,77969359,1241,1241,1241,1241,0
20250307,113300,77969359,1241,1241,1241,1241,0
20250307,113200,77969359,1241,1241,1241,1241,1
20250307,113100,77968118,1243,1243,1243,1243,0
20250307,113000,77968118,1243,1243,1243,1243,10
20250307,112900,77955688,1240,1240,1240,1240,0
20250307,112800,77955688,1240,1240,1240,1240,0
20250307,112700,77955688,1240,1240,1240,1240,0
20250307,112600,77955688,1240,1240,1240,1240,0
20250307,112500,77955688,1240,1240,1240,1240,0
20250307,112400,77955688,1240,1240,1240,1240,0
20250307,112300,77955688,1240,1240,1240,1240,0
20250307,112200,77955688,1240,1240,1240,1240,0
20250307,112100,77955688,1240,1240,1240,1240,0
20250307,112000,77955688,1240,1240,1240,1240,0
20250307,111900,77955688,1240,1240,1240,1240,0
20250307,111800,77955688,1240,1240,1240,1240,409
20250307,111700,77448528,1240,1240,1240,1240,0
20250307,111600,77448528,1240,1240,1240,1240,0
20250307,111500,77448528,1240,1240,1240,1240,0
20250307,111400,77448528,1240,1240,1240,1240,0
20250307,111300,77448528,1240,1240,1240,1240,0
20250307,111200,77448528,1240,1240,1240,1240,3177
20250307,111100,73509048,1242,1242,1242,1242,0
20250307,111000,73509048,1242,1242,1242,1242,0
20250307,110900,73509048,1242,1242,1242,1242,0
20250307,110800,73509048,1242,1242,1242,1242,0
20250307,110700,73509048,1242,1242,1242,1242,185
20250307,110600,73279278,1242,1242,1242,1242,0
20250307,110500,73279278,1242,1242,1242,1242,0
20250307,110400,73279278,1242,1242,1242,1242,1015
20250307,110300,72018648,1240,1240,1240,1240,0
20250307,110200,72018648,1240,1240,1240,1240,1923
20250307,110100,69634128,1242,1242,1242,1242,0
20250307,110000,69634128,1242,1241,1242,1241,110
20250307,105900,69497608,1243,1243,1243,1243,0
20250307,105800,69497608,1243,1243,1243,1243,0
20250307,105700,69497608,1243,1243,1243,1243,0
20250307,105600,69497608,1243,1243,1243,1243,0
20250307,105500,69497608,1243,1243,1243,1243,30
20250307,105400,69460318,1243,1243,1243,1243,10
20250307,105300,69447888,1241,1243,1243,1241,10899
20250307,105200,55912913,1244,1245,1245,1244,589
20250307,105100,55180177,1245,1246,1246,1245,130
20250307,105000,55018317,1247,1247,1247,1247,0
20250307,104900,55018317,1247,1247,1247,1247,500
20250307,104800,54394817,1247,1247,1247,1247,0
20250307,104700,54394817,1247,1247,1247,1247,0
20250307,104600,54394817,1247,1247,1247,1247,0
20250307,104500,54394817,1247,1247,1247,1247,0
20250307,104400,54394817,1247,1247,1247,1247,0
20250307,104300,54394817,1247,1247,1247,1247,0
20250307,104200,54394817,1247,1247,1247,1247,0
20250307,104100,54394817,1247,1247,1247,1247,0
20250307,104000,54394817,1247,1247,1247,1247,0
20250307,103900,54394817,1247,1247,1247,1247,26
20250307,103800,54362395,1247,1247,1247,1247,497
20250307,103700,53742636,1250,1250,1250,1250,0
20250307,103600,53742636,1250,1250,1250,1250,0
20250307,103500,53742636,1250,1250,1250,1250,0
20250307,103400,53742636,1250,1250,1250,1250,0
20250307,103300,53742636,1250,1250,1250,1250,2711
20250307,103200,50353886,1250,1250,1250,1250,0
20250307,103100,50353886,1250,1250,1250,1250,2121
20250307,103000,47702636,1256,1250,1256,1250,13
20250307,102900,47686326,1258,1258,1258,1258,0
20250307,102800,47686326,1258,1258,1258,1258,0
20250307,102700,47686326,1258,1258,1258,1258,10
20250307,102600,47673746,1255,1255,1255,1255,10
20250307,102500,47661196,1250,1250,1250,1250,900
20250307,102400,46536196,1258,1258,1258,1258,0
20250307,102300,46536196,1258,1258,1258,1258,412
20250307,102200,46017900,1254,1254,1254,1254,500
20250307,102100,45390900,1253,1253,1253,1253,0
20250307,102000,45390900,1253,1248,1253,1248,4842
20250307,101900,39337025,1248,1248,1248,1248,0
20250307,101800,39337025,1248,1248,1248,1248,0
20250307,101700,39337025,1248,1248,1248,1248,0
20250307,101600,39337025,1248,1248,1248,1248,0
20250307,101500,39337025,1248,1248,1248,1248,1247
20250307,101400,37780769,1248,1248,1248,1248,0
20250307,101300,37780769,1248,1248,1248,1248,0
20250307,101200,37780769,1248,1248,1248,1248,0
20250307,101100,37780769,1248,1247,1248,1247,5893
20250307,101000,30432197,1248,1248,1248,1248,0
20250307,100900,30432197,1248,1248,1248,1248,0
20250307,100800,30432197,1248,1248,1248,1248,0
20250307,100700,30432197,1248,1248,1248,1248,0
20250307,100600,30432197,1248,1248,1248,1248,0
20250307,100500,30432197,1248,1246,1248,1246,4195
20250307,100400,25201997,1242,1242,1242,1242,5000
20250307,100300,18991997,1242,1242,1242,1242,0
20250307,100200,18991997,1242,1242,1242,1242,0
20250307,100100,18991997,1242,1242,1242,1242,71
20250307,100000,18903815,1246,1246,1246,1246,80
20250307,095900,18804135,1246,1246,1246,1246,2900
20250307,095800,15190735,1242,1242,1242,1242,2000
20250307,095700,12706735,1246,1246,1246,1246,10
20250307,095600,12694275,1248,1248,1248,1248,0
20250307,095500,12694275,1248,1248,1248,1248,5
20250307,095400,12688035,1247,1247,1247,1247,0
20250307,095300,12688035,1247,1247,1247,1247,0
20250307,095200,12688035,1247,1247,1247,1247,0
20250307,095100,12688035,1247,1247,1247,1247,1
20250307,095000,12686788,1242,1242,1242,1242,190
20250307,094900,12450808,1242,1242,1242,1242,0
20250307,094800,12450808,1242,1242,1242,1242,1503
20250307,094700,10584082,1242,1245,1245,1242,3000
20250307,094600,6855501,1246,1246,1246,1246,0
20250307,094500,6855501,1246,1246,1246,1246,0
20250307,094400,6855501,1246,1246,1246,1246,0
20250307,094300,6855501,1246,1246,1246,1246,13
20250307,094200,6839303,1244,1244,1244,1244,0
20250307,094100,6839303,1244,1244,1244,1244,0
20250307,094000,6839303,1244,1244,1244,1244,0
20250307,093900,6839303,1244,1244,1244,1244,30
20250307,093800,6801983,1246,1246,1246,1246,837
20250307,093700,5759081,1249,1249,1249,1249,34
20250307,093600,5716615,1246,1246,1246,1246,0
20250307,093500,5716615,1246,1246,1246,1246,77
20250307,093400,5620673,1246,1246,1246,1246,20
20250307,093300,5595753,1246,1246,1246,1246,0
20250307,093200,5595753,1246,1246,1246,1246,0
20250307,093100,5595753,1246,1246,1246,1246,0
20250307,093000,5595753,1246,1246,1246,1246,2
20250307,092900,5593261,1246,1246,1246,1246,650
20250307,092800,4783361,1246,1246,1246,1246,0
20250307,092700,4783361,1246,1246,1246,1246,0
20250307,092600,4783361,1246,1246,1246,1246,13
20250307,092500,4767163,1249,1249,1249,1249,0
20250307,092400,4767163,1249,1246,1249,1246,656
20250307,092300,3947849,1249,1249,1249,1249,0
20250307,092200,3947849,1249,1249,1249,1249,0
20250307,092100,3947849,1249,1249,1249,1249,0
20250307,092000,3947849,1249,1249,1249,1249,0
20250307,091900,3947849,1249,1249,1249,1249,0
20250307,091800,3947849,1249,1249,1249,1249,641
20250307,091700,3147240,1249,1249,1249,1249,1
20250307,091600,3145991,1248,1248,1248,1248,0
20250307,091500,3145991,1248,1248,1248,1248,0
20250307,091400,3145991,1248,1248,1248,1248,0
20250307,091300,3145991,1248,1248,1248,1248,500
20250307,091200,2521991,1242,1242,1242,1242,0
20250307,091100,2521991,1242,1242,1242,1242,0
20250307,091000,2521991,1242,1242,1242,1242,0
20250307,090900,2521991,1242,1242,1242,1242,268
20250307,090800,2189135,1242,1242,1242,1242,398
20250307,090700,1694819,1249,1249,1249,1249,0
20250307,090600,1694819,1249,1249,1249,1249,0
20250307,090500,1694819,1249,1249,1249,1249,894
20250307,090400,578213,1249,1249,1249,1249,14
20250307,090300,560727,1249,1248,1249,1248,10
20250307,090200,548243,1238,1238,1238,1238,0
20250307,090100,548243,1238,1238,1238,1238,0
20250307,090000,548243,1238,1250,1250,1238,438
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191800 447333254 1216 1216 1216 1216 1859
3 20250307 191700 447333254 1216 1216 1216 1216 0
4 20250307 191600 447333254 1216 1216 1216 1216 0
5 20250307 191500 447333254 1216 1216 1216 1216 0
6 20250307 191400 447333254 1216 1216 1216 1216 0
7 20250307 191300 447333254 1216 1216 1216 1216 0
8 20250307 191200 447333254 1216 1216 1216 1216 0
9 20250307 191100 447333254 1216 1216 1216 1216 0
10 20250307 191000 447333254 1216 1216 1216 1216 0
11 20250307 190900 447333254 1216 1216 1216 1216 0
12 20250307 190800 447333254 1216 1216 1216 1216 0
13 20250307 190700 447333254 1216 1216 1216 1216 0
14 20250307 190600 447333254 1216 1216 1216 1216 0
15 20250307 190500 447333254 1216 1216 1216 1216 0
16 20250307 190400 447333254 1216 1216 1216 1216 0
17 20250307 190300 447333254 1216 1216 1216 1216 0
18 20250307 190200 447333254 1216 1216 1216 1216 0
19 20250307 190100 447333254 1216 1216 1216 1216 0
20 20250307 190000 447333254 1216 1216 1216 1216 0
21 20250307 185900 447333254 1216 1216 1216 1216 0
22 20250307 185800 447333254 1216 1216 1216 1216 0
23 20250307 185700 447333254 1216 1216 1216 1216 0
24 20250307 185600 447333254 1216 1216 1216 1216 0
25 20250307 185500 447333254 1216 1216 1216 1216 0
26 20250307 185400 447333254 1216 1216 1216 1216 0
27 20250307 185300 447333254 1216 1216 1216 1216 0
28 20250307 185200 447333254 1216 1216 1216 1216 0
29 20250307 185100 447333254 1216 1216 1216 1216 0
30 20250307 185000 447333254 1216 1216 1216 1216 0
31 20250307 184900 447333254 1216 1216 1216 1216 0
32 20250307 184800 447333254 1216 1216 1216 1216 1859
33 20250307 184700 447333254 1216 1216 1216 1216 0
34 20250307 184600 447333254 1216 1216 1216 1216 0
35 20250307 184500 447333254 1216 1216 1216 1216 0
36 20250307 184400 447333254 1216 1216 1216 1216 0
37 20250307 184300 447333254 1216 1216 1216 1216 0
38 20250307 184200 447333254 1216 1216 1216 1216 0
39 20250307 184100 447333254 1216 1216 1216 1216 0
40 20250307 184000 447333254 1216 1216 1216 1216 0
41 20250307 183900 447333254 1216 1216 1216 1216 0
42 20250307 183800 447333254 1216 1216 1216 1216 0
43 20250307 183700 447333254 1216 1216 1216 1216 0
44 20250307 183600 447333254 1216 1216 1216 1216 0
45 20250307 183500 447333254 1216 1216 1216 1216 0
46 20250307 183400 447333254 1216 1216 1216 1216 0
47 20250307 183300 447333254 1216 1216 1216 1216 0
48 20250307 183200 447333254 1216 1216 1216 1216 0
49 20250307 183100 447333254 1216 1216 1216 1216 0
50 20250307 183000 447333254 1216 1216 1216 1216 0
51 20250307 182900 447333254 1216 1216 1216 1216 0
52 20250307 182800 447333254 1216 1216 1216 1216 0
53 20250307 182700 447333254 1216 1216 1216 1216 0
54 20250307 182600 447333254 1216 1216 1216 1216 0
55 20250307 182500 447333254 1216 1216 1216 1216 0
56 20250307 182400 447333254 1216 1216 1216 1216 0
57 20250307 182300 447333254 1216 1216 1216 1216 0
58 20250307 182200 447333254 1216 1216 1216 1216 0
59 20250307 182100 447333254 1216 1216 1216 1216 0
60 20250307 182000 447333254 1216 1216 1216 1216 0
61 20250307 181900 447333254 1216 1216 1216 1216 0
62 20250307 181800 447333254 1216 1216 1216 1216 1859
63 20250307 181700 447333254 1216 1216 1216 1216 0
64 20250307 181600 447333254 1216 1216 1216 1216 0
65 20250307 181500 447333254 1216 1216 1216 1216 0
66 20250307 181400 447333254 1216 1216 1216 1216 0
67 20250307 181300 447333254 1216 1216 1216 1216 0
68 20250307 181200 447333254 1216 1216 1216 1216 0
69 20250307 181100 447333254 1216 1216 1216 1216 0
70 20250307 181000 447333254 1216 1216 1216 1216 0
71 20250307 180900 447333254 1216 1216 1216 1216 0
72 20250307 180800 447333254 1216 1216 1216 1216 0
73 20250307 180700 447333254 1216 1216 1216 1216 0
74 20250307 180600 447333254 1216 1216 1216 1216 0
75 20250307 180500 447333254 1216 1216 1216 1216 0
76 20250307 180400 447333254 1216 1216 1216 1216 0
77 20250307 180300 447333254 1216 1216 1216 1216 0
78 20250307 180200 447333254 1216 1216 1216 1216 0
79 20250307 180100 447333254 1216 1216 1216 1216 0
80 20250307 180000 447333254 1216 1216 1216 1216 0
81 20250307 175900 447333254 1216 1216 1216 1216 0
82 20250307 175800 447333254 1216 1216 1216 1216 0
83 20250307 175700 447333254 1216 1216 1216 1216 0
84 20250307 175600 447333254 1216 1216 1216 1216 0
85 20250307 175500 447333254 1216 1216 1216 1216 0
86 20250307 175400 447333254 1216 1216 1216 1216 0
87 20250307 175300 447333254 1216 1216 1216 1216 0
88 20250307 175200 447333254 1216 1216 1216 1216 0
89 20250307 175100 447333254 1216 1216 1216 1216 0
90 20250307 175000 447333254 1216 1216 1216 1216 0
91 20250307 174900 447333254 1216 1216 1216 1216 0
92 20250307 174800 447333254 1216 1216 1216 1216 1859
93 20250307 174700 447333254 1216 1216 1216 1216 0
94 20250307 174600 447333254 1216 1216 1216 1216 0
95 20250307 174500 447333254 1216 1216 1216 1216 0
96 20250307 174400 447333254 1216 1216 1216 1216 0
97 20250307 174300 447333254 1216 1216 1216 1216 0
98 20250307 174200 447333254 1216 1216 1216 1216 0
99 20250307 174100 447333254 1216 1216 1216 1216 0
100 20250307 174000 447333254 1216 1216 1216 1216 0
101 20250307 173900 447333254 1216 1216 1216 1216 0
102 20250307 173800 447333254 1216 1216 1216 1216 0
103 20250307 173700 447333254 1216 1216 1216 1216 0
104 20250307 173600 447333254 1216 1216 1216 1216 0
105 20250307 173500 447333254 1216 1216 1216 1216 0
106 20250307 173400 447333254 1216 1216 1216 1216 0
107 20250307 173300 447333254 1216 1216 1216 1216 0
108 20250307 173200 447333254 1216 1216 1216 1216 0
109 20250307 173100 447333254 1216 1216 1216 1216 0
110 20250307 173000 447333254 1216 1216 1216 1216 0
111 20250307 172900 447333254 1216 1216 1216 1216 0
112 20250307 172800 447333254 1216 1216 1216 1216 0
113 20250307 172700 447333254 1216 1216 1216 1216 0
114 20250307 172600 447333254 1216 1216 1216 1216 0
115 20250307 172500 447333254 1216 1216 1216 1216 0
116 20250307 172400 447333254 1216 1216 1216 1216 0
117 20250307 172300 447333254 1216 1216 1216 1216 0
118 20250307 172200 447333254 1216 1216 1216 1216 0
119 20250307 172100 447333254 1216 1216 1216 1216 0
120 20250307 172000 447333254 1216 1216 1216 1216 0
121 20250307 171900 447333254 1216 1216 1216 1216 0
122 20250307 171800 447333254 1216 1216 1216 1216 1859
123 20250307 171700 447333254 1216 1216 1216 1216 0
124 20250307 171600 447333254 1216 1216 1216 1216 0
125 20250307 171500 447333254 1216 1216 1216 1216 0
126 20250307 171400 447333254 1216 1216 1216 1216 0
127 20250307 171300 447333254 1216 1216 1216 1216 0
128 20250307 171200 447333254 1216 1216 1216 1216 0
129 20250307 171100 447333254 1216 1216 1216 1216 0
130 20250307 171000 447333254 1216 1216 1216 1216 0
131 20250307 170900 447333254 1216 1216 1216 1216 0
132 20250307 170800 447333254 1216 1216 1216 1216 0
133 20250307 170700 447333254 1216 1216 1216 1216 0
134 20250307 170600 447333254 1216 1216 1216 1216 0
135 20250307 170500 447333254 1216 1216 1216 1216 0
136 20250307 170400 447333254 1216 1216 1216 1216 0
137 20250307 170300 447333254 1216 1216 1216 1216 0
138 20250307 170200 447333254 1216 1216 1216 1216 0
139 20250307 170100 447333254 1216 1216 1216 1216 0
140 20250307 170000 447333254 1216 1216 1216 1216 0
141 20250307 165900 447333254 1216 1216 1216 1216 0
142 20250307 165800 447333254 1216 1216 1216 1216 0
143 20250307 165700 447333254 1216 1216 1216 1216 0
144 20250307 165600 447333254 1216 1216 1216 1216 0
145 20250307 165500 447333254 1216 1216 1216 1216 0
146 20250307 165400 447333254 1216 1216 1216 1216 0
147 20250307 165300 447333254 1216 1216 1216 1216 0
148 20250307 165200 447333254 1216 1216 1216 1216 0
149 20250307 165100 447333254 1216 1216 1216 1216 0
150 20250307 165000 447333254 1216 1216 1216 1216 0
151 20250307 164900 447333254 1216 1216 1216 1216 0
152 20250307 164800 447333254 1216 1216 1216 1216 1859
153 20250307 164700 447333254 1216 1216 1216 1216 0
154 20250307 164600 447333254 1216 1216 1216 1216 0
155 20250307 164500 447333254 1216 1216 1216 1216 0
156 20250307 164400 447333254 1216 1216 1216 1216 0
157 20250307 164300 447333254 1216 1216 1216 1216 0
158 20250307 164200 447333254 1216 1216 1216 1216 0
159 20250307 164100 447333254 1216 1216 1216 1216 0
160 20250307 164000 447333254 1216 1216 1216 1216 0
161 20250307 163900 447333254 1216 1216 1216 1216 0
162 20250307 163800 447333254 1216 1216 1216 1216 0
163 20250307 163700 447333254 1216 1216 1216 1216 0
164 20250307 163600 447333254 1216 1216 1216 1216 0
165 20250307 163500 447333254 1216 1216 1216 1216 0
166 20250307 163400 447333254 1216 1216 1216 1216 0
167 20250307 163300 447333254 1216 1216 1216 1216 0
168 20250307 163200 447333254 1216 1216 1216 1216 0
169 20250307 163100 447333254 1216 1216 1216 1216 0
170 20250307 163000 447333254 1216 1216 1216 1216 0
171 20250307 162900 447333254 1216 1216 1216 1216 0
172 20250307 162800 447333254 1216 1216 1216 1216 0
173 20250307 162700 447333254 1216 1216 1216 1216 0
174 20250307 162600 447333254 1216 1216 1216 1216 0
175 20250307 162500 447333254 1216 1216 1216 1216 0
176 20250307 162400 447333254 1216 1216 1216 1216 0
177 20250307 162300 447333254 1216 1216 1216 1216 0
178 20250307 162200 447333254 1216 1216 1216 1216 0
179 20250307 162100 447333254 1216 1216 1216 1216 0
180 20250307 162000 447333254 1216 1216 1216 1216 0
181 20250307 161900 447333254 1216 1216 1216 1216 0
182 20250307 161800 447333254 1216 1216 1216 1216 1859
183 20250307 161700 447333254 1216 1216 1216 1216 0
184 20250307 161600 447333254 1216 1216 1216 1216 0
185 20250307 161500 447333254 1216 1216 1216 1216 0
186 20250307 161400 447333254 1216 1216 1216 1216 0
187 20250307 161300 447333254 1216 1216 1216 1216 0
188 20250307 161200 447333254 1216 1216 1216 1216 0
189 20250307 161100 447333254 1216 1216 1216 1216 0
190 20250307 161000 447333254 1216 1216 1216 1216 0
191 20250307 160900 447333254 1216 1216 1216 1216 0
192 20250307 160800 447333254 1216 1216 1216 1216 0
193 20250307 160700 447333254 1216 1216 1216 1216 0
194 20250307 160600 447333254 1216 1216 1216 1216 0
195 20250307 160500 447333254 1216 1216 1216 1216 0
196 20250307 160400 447333254 1216 1216 1216 1216 0
197 20250307 160300 447333254 1216 1216 1216 1216 0
198 20250307 160200 447333254 1216 1216 1216 1216 0
199 20250307 160100 447333254 1216 1216 1216 1216 0
200 20250307 160000 447333254 1216 1216 1216 1216 0
201 20250307 155900 447333254 1216 1216 1216 1216 0
202 20250307 155800 447333254 1216 1216 1216 1216 0
203 20250307 155700 447333254 1216 1216 1216 1216 0
204 20250307 155600 447333254 1216 1216 1216 1216 0
205 20250307 155500 447333254 1216 1216 1216 1216 0
206 20250307 155400 447333254 1216 1216 1216 1216 0
207 20250307 155300 447333254 1216 1216 1216 1216 0
208 20250307 155200 447333254 1216 1216 1216 1216 0
209 20250307 155100 447333254 1216 1216 1216 1216 0
210 20250307 155000 447333254 1216 1216 1216 1216 0
211 20250307 154900 447333254 1216 1216 1216 1216 0
212 20250307 154800 447333254 1216 1216 1216 1216 1859
213 20250307 154700 447333254 1216 1216 1216 1216 0
214 20250307 154600 447333254 1216 1216 1216 1216 0
215 20250307 154500 447333254 1216 1216 1216 1216 0
216 20250307 154400 447333254 1216 1216 1216 1216 0
217 20250307 154300 447333254 1216 1216 1216 1216 0
218 20250307 154200 447333254 1216 1216 1216 1216 0
219 20250307 154100 447333254 1216 1216 1216 1216 0
220 20250307 154000 447333254 1216 1216 1216 1216 0
221 20250307 153900 447333254 1216 1216 1216 1216 0
222 20250307 153800 447333254 1216 1216 1216 1216 0
223 20250307 153700 447333254 1216 1216 1216 1216 0
224 20250307 153600 447333254 1216 1216 1216 1216 0
225 20250307 153500 447333254 1216 1216 1216 1216 0
226 20250307 153400 447333254 1216 1216 1216 1216 0
227 20250307 153300 447333254 1216 1216 1216 1216 0
228 20250307 153200 447333254 1216 1216 1216 1216 0
229 20250307 153100 447333254 1216 1216 1216 1216 0
230 20250307 153000 447333254 1216 1216 1216 1216 1859
231 20250307 152900 445072710 1216 1216 1216 1216 0
232 20250307 152800 445072710 1216 1216 1216 1216 0
233 20250307 152700 445072710 1216 1216 1216 1216 0
234 20250307 152600 445072710 1216 1216 1216 1216 0
235 20250307 152500 445072710 1216 1216 1216 1216 0
236 20250307 152400 445072710 1216 1216 1216 1216 0
237 20250307 152300 445072710 1216 1216 1216 1216 0
238 20250307 152200 445072710 1216 1216 1216 1216 0
239 20250307 152100 445072710 1216 1216 1216 1216 0
240 20250307 152000 445072710 1216 1216 1216 1216 0
241 20250307 151900 445072710 1216 1215 1220 1215 1055
242 20250307 151800 443789968 1220 1215 1220 1215 523
243 20250307 151700 443154503 1220 1215 1220 1215 254
244 20250307 151600 442845883 1220 1214 1222 1214 16
245 20250307 151500 442826359 1222 1222 1222 1214 1875
246 20250307 151400 440536093 1222 1214 1222 1211 241
247 20250307 151300 440243483 1222 1214 1222 1214 634
248 20250307 151200 439473791 1222 1215 1222 1214 341
249 20250307 151100 439059776 1222 1223 1223 1215 58
250 20250307 151000 438989252 1224 1224 1224 1215 4214
251 20250307 150900 433833406 1224 1214 1224 1214 237
252 20250307 150800 433545638 1226 1222 1226 1214 19644
253 20250307 150700 409547884 1226 1226 1226 1222 202
254 20250307 150600 409301032 1222 1223 1223 1222 283
255 20250307 150500 408955190 1226 1226 1226 1226 22
256 20250307 150400 408928218 1226 1226 1226 1226 50
257 20250307 150300 408866918 1226 1226 1226 1226 1
258 20250307 150200 408865692 1221 1221 1221 1221 1170
259 20250307 150100 407437122 1226 1226 1226 1226 0
260 20250307 150000 407437122 1226 1226 1226 1226 0
261 20250307 145900 407437122 1226 1227 1227 1220 3242
262 20250307 145800 403481862 1228 1225 1231 1221 46
263 20250307 145700 403425586 1225 1225 1225 1225 1000
264 20250307 145600 402200586 1233 1225 1234 1225 1072
265 20250307 145500 400887311 1220 1219 1220 1219 2144
266 20250307 145400 398273236 1214 1220 1220 1214 3355
267 20250307 145300 394200235 1220 1216 1225 1216 6952
268 20250307 145200 385715323 1216 1214 1216 1213 1937
269 20250307 145100 383364582 1214 1210 1214 1210 312
270 20250307 145000 382986426 1210 1202 1210 1202 4129
271 20250307 144900 378013280 1195 1195 1195 1195 0
272 20250307 144800 378013280 1195 1195 1195 1195 459
273 20250307 144700 377464775 1195 1195 1195 1195 80
274 20250307 144600 377369175 1203 1203 1203 1203 0
275 20250307 144500 377369175 1203 1203 1203 1203 999
276 20250307 144400 376167378 1204 1204 1204 1204 35
277 20250307 144300 376125238 1204 1204 1204 1204 5
278 20250307 144200 376119218 1196 1206 1206 1196 5701
279 20250307 144100 369297715 1207 1206 1207 1206 2024
280 20250307 144000 366854771 1205 1205 1205 1205 632
281 20250307 143900 366093211 1205 1201 1205 1200 2100
282 20250307 143800 363567920 1200 1200 1200 1200 0
283 20250307 143700 363567920 1200 1200 1200 1200 2000
284 20250307 143600 361167920 1205 1200 1205 1200 2106
285 20250307 143500 358640695 1200 1200 1200 1200 2893
286 20250307 143400 355169095 1193 1194 1194 1193 3000
287 20250307 143300 351589818 1193 1194 1194 1193 240
288 20250307 143200 351303421 1200 1200 1200 1200 0
289 20250307 143100 351303421 1200 1200 1200 1200 6
290 20250307 143000 351296221 1201 1201 1201 1201 0
291 20250307 142900 351296221 1201 1200 1201 1196 3022
292 20250307 142800 347667986 1201 1201 1201 1201 0
293 20250307 142700 347667986 1201 1201 1201 1201 831
294 20250307 142600 346669955 1201 1193 1201 1193 4400
295 20250307 142500 341419955 1203 1203 1203 1203 0
296 20250307 142400 341419955 1203 1203 1203 1203 100
297 20250307 142300 341299655 1204 1204 1204 1204 0
298 20250307 142200 341299655 1204 1190 1204 1190 2066
299 20250307 142100 338840975 1190 1194 1194 1190 3047
300 20250307 142000 335209915 1194 1199 1199 1194 3138
301 20250307 141900 331461978 1198 1207 1207 1196 394
302 20250307 141800 330990163 1199 1201 1201 1199 1000
303 20250307 141700 329790355 1208 1203 1208 1203 301
304 20250307 141600 329428247 1208 1208 1209 1203 457
305 20250307 141500 328877905 1206 1206 1208 1204 723
306 20250307 141400 328005979 1206 1205 1206 1205 238
307 20250307 141300 327719181 1205 1197 1205 1195 1200
308 20250307 141200 326283169 1205 1205 1205 1195 221
309 20250307 141100 326018531 1206 1199 1206 1199 760
310 20250307 141000 325105890 1204 1204 1204 1204 43
311 20250307 140900 325054118 1206 1207 1207 1197 4943
312 20250307 140800 319120023 1209 1214 1214 1209 29
313 20250307 140700 319084894 1217 1220 1220 1217 8
314 20250307 140600 319075143 1221 1221 1221 1221 11
315 20250307 140500 319061712 1200 1222 1222 1200 1554
316 20250307 140400 317194727 1200 1215 1223 1185 52072
317 20250307 140300 255027581 1217 1238 1238 1215 6038
318 20250307 140200 247658936 1238 1239 1240 1226 58258
319 20250307 140100 176079719 1232 1240 1240 1232 350
320 20250307 140000 175647277 1239 1237 1239 1236 1478
321 20250307 135900 173819855 1238 1238 1238 1238 5
322 20250307 135800 173813665 1238 1238 1238 1238 0
323 20250307 135700 173813665 1238 1238 1238 1236 4167
324 20250307 135600 168659724 1238 1238 1238 1238 0
325 20250307 135500 168659724 1238 1238 1238 1238 5
326 20250307 135400 168653534 1238 1238 1238 1238 0
327 20250307 135300 168653534 1238 1238 1238 1238 0
328 20250307 135200 168653534 1238 1238 1238 1238 0
329 20250307 135100 168653534 1238 1233 1238 1233 29
330 20250307 135000 168617772 1238 1238 1238 1238 0
331 20250307 134900 168617772 1238 1238 1238 1238 0
332 20250307 134800 168617772 1238 1238 1238 1238 0
333 20250307 134700 168617772 1238 1238 1238 1238 100
334 20250307 134600 168493972 1238 1238 1238 1238 0
335 20250307 134500 168493972 1238 1238 1238 1238 0
336 20250307 134400 168493972 1238 1238 1238 1238 0
337 20250307 134300 168493972 1238 1238 1238 1238 0
338 20250307 134200 168493972 1238 1238 1238 1238 0
339 20250307 134100 168493972 1238 1238 1238 1238 0
340 20250307 134000 168493972 1238 1238 1238 1238 0
341 20250307 133900 168493972 1238 1231 1238 1231 1273
342 20250307 133800 166926902 1238 1238 1238 1238 0
343 20250307 133700 166926902 1238 1238 1238 1238 0
344 20250307 133600 166926902 1238 1238 1238 1238 0
345 20250307 133500 166926902 1238 1238 1238 1238 0
346 20250307 133400 166926902 1238 1238 1238 1238 200
347 20250307 133300 166679302 1238 1231 1238 1231 56
348 20250307 133200 166610359 1238 1238 1238 1238 0
349 20250307 133100 166610359 1238 1238 1238 1238 0
350 20250307 133000 166610359 1238 1238 1238 1238 1
351 20250307 132900 166609121 1230 1230 1230 1230 2199
352 20250307 132800 163904351 1231 1231 1231 1231 2801
353 20250307 132700 160456320 1230 1231 1231 1230 2289
354 20250307 132600 157640457 1240 1235 1240 1235 17
355 20250307 132500 157619453 1231 1231 1231 1231 2060
356 20250307 132400 155083593 1231 1231 1231 1231 1000
357 20250307 132300 153852593 1231 1231 1231 1231 60
358 20250307 132200 153778733 1231 1232 1232 1231 6149
359 20250307 132100 146206315 1233 1234 1234 1233 757
360 20250307 132000 145272678 1240 1240 1240 1240 0
361 20250307 131900 145272678 1240 1240 1240 1240 0
362 20250307 131800 145272678 1240 1234 1240 1234 9406
363 20250307 131700 133665668 1234 1234 1234 1234 0
364 20250307 131600 133665668 1234 1234 1234 1234 1014
365 20250307 131500 132414392 1234 1234 1234 1234 33
366 20250307 131400 132373670 1234 1234 1234 1232 77
367 20250307 131300 132278656 1234 1236 1236 1234 14408
368 20250307 131200 114488483 1237 1237 1237 1237 0
369 20250307 131100 114488483 1237 1237 1237 1237 0
370 20250307 131000 114488483 1237 1237 1237 1237 0
371 20250307 130900 114488483 1237 1237 1237 1237 9
372 20250307 130800 114477350 1237 1237 1238 1237 2019
373 20250307 130700 111979839 1237 1238 1238 1237 32
374 20250307 130600 111940232 1241 1241 1241 1241 0
375 20250307 130500 111940232 1241 1241 1241 1241 1
376 20250307 130400 111938991 1236 1236 1236 1236 0
377 20250307 130300 111938991 1236 1236 1236 1236 0
378 20250307 130200 111938991 1236 1236 1236 1236 0
379 20250307 130100 111938991 1236 1238 1238 1236 8000
380 20250307 130000 102048538 1240 1240 1240 1240 0
381 20250307 125900 102048538 1240 1240 1240 1240 0
382 20250307 125800 102048538 1240 1240 1240 1240 0
383 20250307 125700 102048538 1240 1240 1240 1240 0
384 20250307 125600 102048538 1240 1240 1240 1240 2
385 20250307 125500 102046058 1239 1239 1239 1239 2
386 20250307 125400 102043580 1241 1241 1241 1241 0
387 20250307 125300 102043580 1241 1241 1241 1241 5
388 20250307 125200 102037375 1241 1241 1241 1241 0
389 20250307 125100 102037375 1241 1241 1241 1241 0
390 20250307 125000 102037375 1241 1241 1241 1241 1
391 20250307 124900 102036134 1237 1237 1237 1237 0
392 20250307 124800 102036134 1237 1237 1237 1237 0
393 20250307 124700 102036134 1237 1239 1239 1237 517
394 20250307 124600 101396567 1241 1241 1241 1241 3
395 20250307 124500 101392844 1240 1240 1240 1240 0
396 20250307 124400 101392844 1240 1240 1240 1240 1
397 20250307 124300 101391604 1240 1240 1240 1240 0
398 20250307 124200 101391604 1240 1240 1240 1240 0
399 20250307 124100 101391604 1240 1240 1240 1240 0
400 20250307 124000 101391604 1240 1240 1240 1240 0
401 20250307 123900 101391604 1240 1240 1240 1240 0
402 20250307 123800 101391604 1240 1240 1240 1240 0
403 20250307 123700 101391604 1240 1240 1240 1240 0
404 20250307 123600 101391604 1240 1240 1240 1240 2
405 20250307 123500 101389124 1241 1241 1241 1241 0
406 20250307 123400 101389124 1241 1241 1241 1241 2
407 20250307 123300 101386642 1237 1237 1237 1237 0
408 20250307 123200 101386642 1237 1237 1237 1237 0
409 20250307 123100 101386642 1237 1237 1237 1237 0
410 20250307 123000 101386642 1237 1237 1237 1237 0
411 20250307 122900 101386642 1237 1240 1240 1237 896
412 20250307 122800 100278215 1236 1236 1236 1236 0
413 20250307 122700 100278215 1236 1236 1236 1236 0
414 20250307 122600 100278215 1236 1236 1236 1236 0
415 20250307 122500 100278215 1236 1236 1236 1236 0
416 20250307 122400 100278215 1236 1236 1236 1236 0
417 20250307 122300 100278215 1236 1237 1237 1236 378
418 20250307 122200 99810883 1236 1236 1236 1236 0
419 20250307 122100 99810883 1236 1236 1236 1236 0
420 20250307 122000 99810883 1236 1239 1239 1236 729
421 20250307 121900 98909487 1239 1239 1239 1239 0
422 20250307 121800 98909487 1239 1239 1239 1239 2
423 20250307 121700 98907009 1238 1238 1238 1238 4
424 20250307 121600 98902057 1239 1239 1239 1239 0
425 20250307 121500 98902057 1239 1239 1239 1239 0
426 20250307 121400 98902057 1239 1238 1239 1238 4
427 20250307 121300 98897103 1237 1237 1237 1237 0
428 20250307 121200 98897103 1237 1237 1237 1237 0
429 20250307 121100 98897103 1237 1237 1237 1237 0
430 20250307 121000 98897103 1237 1237 1237 1237 0
431 20250307 120900 98897103 1237 1237 1237 1237 0
432 20250307 120800 98897103 1237 1237 1237 1237 1
433 20250307 120700 98895866 1237 1237 1237 1237 0
434 20250307 120600 98895866 1237 1237 1237 1237 0
435 20250307 120500 98895866 1237 1237 1237 1237 0
436 20250307 120400 98895866 1237 1237 1237 1237 0
437 20250307 120300 98895866 1237 1237 1237 1237 612
438 20250307 120200 98138822 1237 1237 1237 1237 0
439 20250307 120100 98138822 1237 1238 1238 1236 4459
440 20250307 120000 92623003 1238 1237 1238 1237 986
441 20250307 115900 91402581 1237 1237 1237 1237 0
442 20250307 115800 91402581 1237 1238 1238 1237 29
443 20250307 115700 91366682 1238 1238 1238 1238 37
444 20250307 115600 91320876 1238 1239 1239 1238 6
445 20250307 115500 91313443 1239 1239 1239 1239 1
446 20250307 115400 91312204 1239 1239 1239 1239 2
447 20250307 115300 91309726 1239 1239 1239 1239 0
448 20250307 115200 91309726 1239 1239 1239 1239 1
449 20250307 115100 91308487 1239 1237 1239 1237 5
450 20250307 115000 91302296 1239 1238 1239 1238 6
451 20250307 114900 91294865 1239 1239 1239 1239 0
452 20250307 114800 91294865 1239 1239 1239 1239 0
453 20250307 114700 91294865 1239 1238 1239 1238 381
454 20250307 114600 90822807 1237 1237 1237 1237 0
455 20250307 114500 90822807 1237 1238 1238 1237 9
456 20250307 114400 90811669 1238 1238 1238 1238 6
457 20250307 114300 90804241 1238 1239 1239 1238 2860
458 20250307 114200 87261042 1239 1241 1241 1239 6561
459 20250307 114100 79127212 1241 1241 1241 1241 0
460 20250307 114000 79127212 1241 1241 1241 1241 0
461 20250307 113900 79127212 1241 1241 1241 1241 0
462 20250307 113800 79127212 1241 1241 1241 1241 270
463 20250307 113700 78792142 1241 1241 1241 1241 56
464 20250307 113600 78722646 1241 1241 1241 1241 607
465 20250307 113500 77969359 1241 1241 1241 1241 0
466 20250307 113400 77969359 1241 1241 1241 1241 0
467 20250307 113300 77969359 1241 1241 1241 1241 0
468 20250307 113200 77969359 1241 1241 1241 1241 1
469 20250307 113100 77968118 1243 1243 1243 1243 0
470 20250307 113000 77968118 1243 1243 1243 1243 10
471 20250307 112900 77955688 1240 1240 1240 1240 0
472 20250307 112800 77955688 1240 1240 1240 1240 0
473 20250307 112700 77955688 1240 1240 1240 1240 0
474 20250307 112600 77955688 1240 1240 1240 1240 0
475 20250307 112500 77955688 1240 1240 1240 1240 0
476 20250307 112400 77955688 1240 1240 1240 1240 0
477 20250307 112300 77955688 1240 1240 1240 1240 0
478 20250307 112200 77955688 1240 1240 1240 1240 0
479 20250307 112100 77955688 1240 1240 1240 1240 0
480 20250307 112000 77955688 1240 1240 1240 1240 0
481 20250307 111900 77955688 1240 1240 1240 1240 0
482 20250307 111800 77955688 1240 1240 1240 1240 409
483 20250307 111700 77448528 1240 1240 1240 1240 0
484 20250307 111600 77448528 1240 1240 1240 1240 0
485 20250307 111500 77448528 1240 1240 1240 1240 0
486 20250307 111400 77448528 1240 1240 1240 1240 0
487 20250307 111300 77448528 1240 1240 1240 1240 0
488 20250307 111200 77448528 1240 1240 1240 1240 3177
489 20250307 111100 73509048 1242 1242 1242 1242 0
490 20250307 111000 73509048 1242 1242 1242 1242 0
491 20250307 110900 73509048 1242 1242 1242 1242 0
492 20250307 110800 73509048 1242 1242 1242 1242 0
493 20250307 110700 73509048 1242 1242 1242 1242 185
494 20250307 110600 73279278 1242 1242 1242 1242 0
495 20250307 110500 73279278 1242 1242 1242 1242 0
496 20250307 110400 73279278 1242 1242 1242 1242 1015
497 20250307 110300 72018648 1240 1240 1240 1240 0
498 20250307 110200 72018648 1240 1240 1240 1240 1923
499 20250307 110100 69634128 1242 1242 1242 1242 0
500 20250307 110000 69634128 1242 1241 1242 1241 110
501 20250307 105900 69497608 1243 1243 1243 1243 0
502 20250307 105800 69497608 1243 1243 1243 1243 0
503 20250307 105700 69497608 1243 1243 1243 1243 0
504 20250307 105600 69497608 1243 1243 1243 1243 0
505 20250307 105500 69497608 1243 1243 1243 1243 30
506 20250307 105400 69460318 1243 1243 1243 1243 10
507 20250307 105300 69447888 1241 1243 1243 1241 10899
508 20250307 105200 55912913 1244 1245 1245 1244 589
509 20250307 105100 55180177 1245 1246 1246 1245 130
510 20250307 105000 55018317 1247 1247 1247 1247 0
511 20250307 104900 55018317 1247 1247 1247 1247 500
512 20250307 104800 54394817 1247 1247 1247 1247 0
513 20250307 104700 54394817 1247 1247 1247 1247 0
514 20250307 104600 54394817 1247 1247 1247 1247 0
515 20250307 104500 54394817 1247 1247 1247 1247 0
516 20250307 104400 54394817 1247 1247 1247 1247 0
517 20250307 104300 54394817 1247 1247 1247 1247 0
518 20250307 104200 54394817 1247 1247 1247 1247 0
519 20250307 104100 54394817 1247 1247 1247 1247 0
520 20250307 104000 54394817 1247 1247 1247 1247 0
521 20250307 103900 54394817 1247 1247 1247 1247 26
522 20250307 103800 54362395 1247 1247 1247 1247 497
523 20250307 103700 53742636 1250 1250 1250 1250 0
524 20250307 103600 53742636 1250 1250 1250 1250 0
525 20250307 103500 53742636 1250 1250 1250 1250 0
526 20250307 103400 53742636 1250 1250 1250 1250 0
527 20250307 103300 53742636 1250 1250 1250 1250 2711
528 20250307 103200 50353886 1250 1250 1250 1250 0
529 20250307 103100 50353886 1250 1250 1250 1250 2121
530 20250307 103000 47702636 1256 1250 1256 1250 13
531 20250307 102900 47686326 1258 1258 1258 1258 0
532 20250307 102800 47686326 1258 1258 1258 1258 0
533 20250307 102700 47686326 1258 1258 1258 1258 10
534 20250307 102600 47673746 1255 1255 1255 1255 10
535 20250307 102500 47661196 1250 1250 1250 1250 900
536 20250307 102400 46536196 1258 1258 1258 1258 0
537 20250307 102300 46536196 1258 1258 1258 1258 412
538 20250307 102200 46017900 1254 1254 1254 1254 500
539 20250307 102100 45390900 1253 1253 1253 1253 0
540 20250307 102000 45390900 1253 1248 1253 1248 4842
541 20250307 101900 39337025 1248 1248 1248 1248 0
542 20250307 101800 39337025 1248 1248 1248 1248 0
543 20250307 101700 39337025 1248 1248 1248 1248 0
544 20250307 101600 39337025 1248 1248 1248 1248 0
545 20250307 101500 39337025 1248 1248 1248 1248 1247
546 20250307 101400 37780769 1248 1248 1248 1248 0
547 20250307 101300 37780769 1248 1248 1248 1248 0
548 20250307 101200 37780769 1248 1248 1248 1248 0
549 20250307 101100 37780769 1248 1247 1248 1247 5893
550 20250307 101000 30432197 1248 1248 1248 1248 0
551 20250307 100900 30432197 1248 1248 1248 1248 0
552 20250307 100800 30432197 1248 1248 1248 1248 0
553 20250307 100700 30432197 1248 1248 1248 1248 0
554 20250307 100600 30432197 1248 1248 1248 1248 0
555 20250307 100500 30432197 1248 1246 1248 1246 4195
556 20250307 100400 25201997 1242 1242 1242 1242 5000
557 20250307 100300 18991997 1242 1242 1242 1242 0
558 20250307 100200 18991997 1242 1242 1242 1242 0
559 20250307 100100 18991997 1242 1242 1242 1242 71
560 20250307 100000 18903815 1246 1246 1246 1246 80
561 20250307 095900 18804135 1246 1246 1246 1246 2900
562 20250307 095800 15190735 1242 1242 1242 1242 2000
563 20250307 095700 12706735 1246 1246 1246 1246 10
564 20250307 095600 12694275 1248 1248 1248 1248 0
565 20250307 095500 12694275 1248 1248 1248 1248 5
566 20250307 095400 12688035 1247 1247 1247 1247 0
567 20250307 095300 12688035 1247 1247 1247 1247 0
568 20250307 095200 12688035 1247 1247 1247 1247 0
569 20250307 095100 12688035 1247 1247 1247 1247 1
570 20250307 095000 12686788 1242 1242 1242 1242 190
571 20250307 094900 12450808 1242 1242 1242 1242 0
572 20250307 094800 12450808 1242 1242 1242 1242 1503
573 20250307 094700 10584082 1242 1245 1245 1242 3000
574 20250307 094600 6855501 1246 1246 1246 1246 0
575 20250307 094500 6855501 1246 1246 1246 1246 0
576 20250307 094400 6855501 1246 1246 1246 1246 0
577 20250307 094300 6855501 1246 1246 1246 1246 13
578 20250307 094200 6839303 1244 1244 1244 1244 0
579 20250307 094100 6839303 1244 1244 1244 1244 0
580 20250307 094000 6839303 1244 1244 1244 1244 0
581 20250307 093900 6839303 1244 1244 1244 1244 30
582 20250307 093800 6801983 1246 1246 1246 1246 837
583 20250307 093700 5759081 1249 1249 1249 1249 34
584 20250307 093600 5716615 1246 1246 1246 1246 0
585 20250307 093500 5716615 1246 1246 1246 1246 77
586 20250307 093400 5620673 1246 1246 1246 1246 20
587 20250307 093300 5595753 1246 1246 1246 1246 0
588 20250307 093200 5595753 1246 1246 1246 1246 0
589 20250307 093100 5595753 1246 1246 1246 1246 0
590 20250307 093000 5595753 1246 1246 1246 1246 2
591 20250307 092900 5593261 1246 1246 1246 1246 650
592 20250307 092800 4783361 1246 1246 1246 1246 0
593 20250307 092700 4783361 1246 1246 1246 1246 0
594 20250307 092600 4783361 1246 1246 1246 1246 13
595 20250307 092500 4767163 1249 1249 1249 1249 0
596 20250307 092400 4767163 1249 1246 1249 1246 656
597 20250307 092300 3947849 1249 1249 1249 1249 0
598 20250307 092200 3947849 1249 1249 1249 1249 0
599 20250307 092100 3947849 1249 1249 1249 1249 0
600 20250307 092000 3947849 1249 1249 1249 1249 0
601 20250307 091900 3947849 1249 1249 1249 1249 0
602 20250307 091800 3947849 1249 1249 1249 1249 641
603 20250307 091700 3147240 1249 1249 1249 1249 1
604 20250307 091600 3145991 1248 1248 1248 1248 0
605 20250307 091500 3145991 1248 1248 1248 1248 0
606 20250307 091400 3145991 1248 1248 1248 1248 0
607 20250307 091300 3145991 1248 1248 1248 1248 500
608 20250307 091200 2521991 1242 1242 1242 1242 0
609 20250307 091100 2521991 1242 1242 1242 1242 0
610 20250307 091000 2521991 1242 1242 1242 1242 0
611 20250307 090900 2521991 1242 1242 1242 1242 268
612 20250307 090800 2189135 1242 1242 1242 1242 398
613 20250307 090700 1694819 1249 1249 1249 1249 0
614 20250307 090600 1694819 1249 1249 1249 1249 0
615 20250307 090500 1694819 1249 1249 1249 1249 894
616 20250307 090400 578213 1249 1249 1249 1249 14
617 20250307 090300 560727 1249 1248 1249 1248 10
618 20250307 090200 548243 1238 1238 1238 1238 0
619 20250307 090100 548243 1238 1238 1238 1238 0
620 20250307 090000 548243 1238 1250 1250 1238 438

1
033250/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,32000000,0,40000000000,0.00
20250304,0,32000000,0,39520000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 32000000 0 40000000000 0.00
3 20250304 0 32000000 0 39520000000 0.00