ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012860/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185900,347385932,1535,1535,1535,1535,2170
20250305,185800,347385932,1535,1535,1535,1535,0
20250305,185700,347385932,1535,1535,1535,1535,0
20250305,185600,347385932,1535,1535,1535,1535,0
20250305,185500,347385932,1535,1535,1535,1535,0
20250305,185400,347385932,1535,1535,1535,1535,0
20250305,185300,347385932,1535,1535,1535,1535,0
20250305,185200,347385932,1535,1535,1535,1535,0
20250305,185100,347385932,1535,1535,1535,1535,0
20250305,185000,347385932,1535,1535,1535,1535,0
20250305,184900,347385932,1535,1535,1535,1535,0
20250305,184800,347385932,1535,1535,1535,1535,0
20250305,184700,347385932,1535,1535,1535,1535,0
20250305,184600,347385932,1535,1535,1535,1535,0
20250305,184500,347385932,1535,1535,1535,1535,0
20250305,184400,347385932,1535,1535,1535,1535,0
20250305,184300,347385932,1535,1535,1535,1535,0
20250305,184200,347385932,1535,1535,1535,1535,0
20250305,184100,347385932,1535,1535,1535,1535,0
20250305,184000,347385932,1535,1535,1535,1535,0
20250305,183900,347385932,1535,1535,1535,1535,0
20250305,183800,347385932,1535,1535,1535,1535,0
20250305,183700,347385932,1535,1535,1535,1535,0
20250305,183600,347385932,1535,1535,1535,1535,0
20250305,183500,347385932,1535,1535,1535,1535,0
20250305,183400,347385932,1535,1535,1535,1535,0
20250305,183300,347385932,1535,1535,1535,1535,0
20250305,183200,347385932,1535,1535,1535,1535,0
20250305,183100,347385932,1535,1535,1535,1535,0
20250305,183000,347385932,1535,1535,1535,1535,0
20250305,182900,347385932,1535,1535,1535,1535,2170
20250305,182800,347385932,1535,1535,1535,1535,0
20250305,182700,347385932,1535,1535,1535,1535,0
20250305,182600,347385932,1535,1535,1535,1535,0
20250305,182500,347385932,1535,1535,1535,1535,0
20250305,182400,347385932,1535,1535,1535,1535,0
20250305,182300,347385932,1535,1535,1535,1535,0
20250305,182200,347385932,1535,1535,1535,1535,0
20250305,182100,347385932,1535,1535,1535,1535,0
20250305,182000,347385932,1535,1535,1535,1535,0
20250305,181900,347385932,1535,1535,1535,1535,0
20250305,181800,347385932,1535,1535,1535,1535,0
20250305,181700,347385932,1535,1535,1535,1535,0
20250305,181600,347385932,1535,1535,1535,1535,0
20250305,181500,347385932,1535,1535,1535,1535,0
20250305,181400,347385932,1535,1535,1535,1535,0
20250305,181300,347385932,1535,1535,1535,1535,0
20250305,181200,347385932,1535,1535,1535,1535,0
20250305,181100,347385932,1535,1535,1535,1535,0
20250305,181000,347385932,1535,1535,1535,1535,0
20250305,180900,347385932,1535,1535,1535,1535,0
20250305,180800,347385932,1535,1535,1535,1535,0
20250305,180700,347385932,1535,1535,1535,1535,0
20250305,180600,347385932,1535,1535,1535,1535,0
20250305,180500,347385932,1535,1535,1535,1535,0
20250305,180400,347385932,1535,1535,1535,1535,0
20250305,180300,347385932,1535,1535,1535,1535,0
20250305,180200,347385932,1535,1535,1535,1535,0
20250305,180100,347385932,1535,1535,1535,1535,0
20250305,180000,347385932,1535,1535,1535,1535,0
20250305,175900,347385932,1535,1535,1535,1535,2170
20250305,175800,347385932,1535,1535,1535,1535,0
20250305,175700,347385932,1535,1535,1535,1535,0
20250305,175600,347385932,1535,1535,1535,1535,0
20250305,175500,347385932,1535,1535,1535,1535,0
20250305,175400,347385932,1535,1535,1535,1535,0
20250305,175300,347385932,1535,1535,1535,1535,0
20250305,175200,347385932,1535,1535,1535,1535,0
20250305,175100,347385932,1535,1535,1535,1535,0
20250305,175000,347385932,1535,1535,1535,1535,0
20250305,174900,347385932,1535,1535,1535,1535,0
20250305,174800,347385932,1535,1535,1535,1535,0
20250305,174700,347385932,1535,1535,1535,1535,0
20250305,174600,347385932,1535,1535,1535,1535,0
20250305,174500,347385932,1535,1535,1535,1535,0
20250305,174400,347385932,1535,1535,1535,1535,0
20250305,174300,347385932,1535,1535,1535,1535,0
20250305,174200,347385932,1535,1535,1535,1535,0
20250305,174100,347385932,1535,1535,1535,1535,0
20250305,174000,347385932,1535,1535,1535,1535,0
20250305,173900,347385932,1535,1535,1535,1535,0
20250305,173800,347385932,1535,1535,1535,1535,0
20250305,173700,347385932,1535,1535,1535,1535,0
20250305,173600,347385932,1535,1535,1535,1535,0
20250305,173500,347385932,1535,1535,1535,1535,0
20250305,173400,347385932,1535,1535,1535,1535,0
20250305,173300,347385932,1535,1535,1535,1535,0
20250305,173200,347385932,1535,1535,1535,1535,0
20250305,173100,347385932,1535,1535,1535,1535,0
20250305,173000,347385932,1535,1535,1535,1535,0
20250305,172900,347385932,1535,1535,1535,1535,2170
20250305,172800,347385932,1535,1535,1535,1535,0
20250305,172700,347385932,1535,1535,1535,1535,0
20250305,172600,347385932,1535,1535,1535,1535,0
20250305,172500,347385932,1535,1535,1535,1535,0
20250305,172400,347385932,1535,1535,1535,1535,0
20250305,172300,347385932,1535,1535,1535,1535,0
20250305,172200,347385932,1535,1535,1535,1535,0
20250305,172100,347385932,1535,1535,1535,1535,0
20250305,172000,347385932,1535,1535,1535,1535,0
20250305,171900,347385932,1535,1535,1535,1535,0
20250305,171800,347385932,1535,1535,1535,1535,0
20250305,171700,347385932,1535,1535,1535,1535,0
20250305,171600,347385932,1535,1535,1535,1535,0
20250305,171500,347385932,1535,1535,1535,1535,0
20250305,171400,347385932,1535,1535,1535,1535,0
20250305,171300,347385932,1535,1535,1535,1535,0
20250305,171200,347385932,1535,1535,1535,1535,0
20250305,171100,347385932,1535,1535,1535,1535,0
20250305,171000,347385932,1535,1535,1535,1535,0
20250305,170900,347385932,1535,1535,1535,1535,0
20250305,170800,347385932,1535,1535,1535,1535,0
20250305,170700,347385932,1535,1535,1535,1535,0
20250305,170600,347385932,1535,1535,1535,1535,0
20250305,170500,347385932,1535,1535,1535,1535,0
20250305,170400,347385932,1535,1535,1535,1535,0
20250305,170300,347385932,1535,1535,1535,1535,0
20250305,170200,347385932,1535,1535,1535,1535,0
20250305,170100,347385932,1535,1535,1535,1535,0
20250305,170000,347385932,1535,1535,1535,1535,0
20250305,165900,347385932,1535,1535,1535,1535,2170
20250305,165800,347385932,1535,1535,1535,1535,0
20250305,165700,347385932,1535,1535,1535,1535,0
20250305,165600,347385932,1535,1535,1535,1535,0
20250305,165500,347385932,1535,1535,1535,1535,0
20250305,165400,347385932,1535,1535,1535,1535,0
20250305,165300,347385932,1535,1535,1535,1535,0
20250305,165200,347385932,1535,1535,1535,1535,0
20250305,165100,347385932,1535,1535,1535,1535,0
20250305,165000,347385932,1535,1535,1535,1535,0
20250305,164900,347385932,1535,1535,1535,1535,0
20250305,164800,347385932,1535,1535,1535,1535,0
20250305,164700,347385932,1535,1535,1535,1535,0
20250305,164600,347385932,1535,1535,1535,1535,0
20250305,164500,347385932,1535,1535,1535,1535,0
20250305,164400,347385932,1535,1535,1535,1535,0
20250305,164300,347385932,1535,1535,1535,1535,0
20250305,164200,347385932,1535,1535,1535,1535,0
20250305,164100,347385932,1535,1535,1535,1535,0
20250305,164000,347385932,1535,1535,1535,1535,0
20250305,163900,347385932,1535,1535,1535,1535,0
20250305,163800,347385932,1535,1535,1535,1535,0
20250305,163700,347385932,1535,1535,1535,1535,0
20250305,163600,347385932,1535,1535,1535,1535,0
20250305,163500,347385932,1535,1535,1535,1535,0
20250305,163400,347385932,1535,1535,1535,1535,0
20250305,163300,347385932,1535,1535,1535,1535,0
20250305,163200,347385932,1535,1535,1535,1535,0
20250305,163100,347385932,1535,1535,1535,1535,0
20250305,163000,347385932,1535,1535,1535,1535,0
20250305,162900,347385932,1535,1535,1535,1535,2170
20250305,162800,347385932,1535,1535,1535,1535,0
20250305,162700,347385932,1535,1535,1535,1535,0
20250305,162600,347385932,1535,1535,1535,1535,0
20250305,162500,347385932,1535,1535,1535,1535,0
20250305,162400,347385932,1535,1535,1535,1535,0
20250305,162300,347385932,1535,1535,1535,1535,0
20250305,162200,347385932,1535,1535,1535,1535,0
20250305,162100,347385932,1535,1535,1535,1535,0
20250305,162000,347385932,1535,1535,1535,1535,0
20250305,161900,347385932,1535,1535,1535,1535,0
20250305,161800,347385932,1535,1535,1535,1535,0
20250305,161700,347385932,1535,1535,1535,1535,0
20250305,161600,347385932,1535,1535,1535,1535,0
20250305,161500,347385932,1535,1535,1535,1535,0
20250305,161400,347385932,1535,1535,1535,1535,0
20250305,161300,347385932,1535,1535,1535,1535,0
20250305,161200,347385932,1535,1535,1535,1535,0
20250305,161100,347385932,1535,1535,1535,1535,0
20250305,161000,347385932,1535,1535,1535,1535,0
20250305,160900,347385932,1535,1535,1535,1535,0
20250305,160800,347385932,1535,1535,1535,1535,0
20250305,160700,347385932,1535,1535,1535,1535,0
20250305,160600,347385932,1535,1535,1535,1535,0
20250305,160500,347385932,1535,1535,1535,1535,0
20250305,160400,347385932,1535,1535,1535,1535,0
20250305,160300,347385932,1535,1535,1535,1535,0
20250305,160200,347385932,1535,1535,1535,1535,0
20250305,160100,347385932,1535,1535,1535,1535,0
20250305,160000,347385932,1535,1535,1535,1535,0
20250305,155900,347385932,1535,1535,1535,1535,2170
20250305,155800,347385932,1535,1535,1535,1535,0
20250305,155700,347385932,1535,1535,1535,1535,0
20250305,155600,347385932,1535,1535,1535,1535,0
20250305,155500,347385932,1535,1535,1535,1535,0
20250305,155400,347385932,1535,1535,1535,1535,0
20250305,155300,347385932,1535,1535,1535,1535,0
20250305,155200,347385932,1535,1535,1535,1535,0
20250305,155100,347385932,1535,1535,1535,1535,0
20250305,155000,347385932,1535,1535,1535,1535,0
20250305,154900,347385932,1535,1535,1535,1535,0
20250305,154800,347385932,1535,1535,1535,1535,0
20250305,154700,347385932,1535,1535,1535,1535,0
20250305,154600,347385932,1535,1535,1535,1535,0
20250305,154500,347385932,1535,1535,1535,1535,0
20250305,154400,347385932,1535,1535,1535,1535,0
20250305,154300,347385932,1535,1535,1535,1535,0
20250305,154200,347385932,1535,1535,1535,1535,0
20250305,154100,347385932,1535,1535,1535,1535,0
20250305,154000,347385932,1535,1535,1535,1535,0
20250305,153900,347385932,1535,1535,1535,1535,0
20250305,153800,347385932,1535,1535,1535,1535,0
20250305,153700,347385932,1535,1535,1535,1535,0
20250305,153600,347385932,1535,1535,1535,1535,0
20250305,153500,347385932,1535,1535,1535,1535,0
20250305,153400,347385932,1535,1535,1535,1535,0
20250305,153300,347385932,1535,1535,1535,1535,0
20250305,153200,347385932,1535,1535,1535,1535,0
20250305,153100,347385932,1535,1535,1535,1535,0
20250305,153000,347385932,1535,1535,1535,1535,2170
20250305,152900,344054982,1530,1530,1530,1530,0
20250305,152800,344054982,1530,1530,1530,1530,0
20250305,152700,344054982,1530,1530,1530,1530,0
20250305,152600,344054982,1530,1530,1530,1530,0
20250305,152500,344054982,1530,1530,1530,1530,0
20250305,152400,344054982,1530,1530,1530,1530,0
20250305,152300,344054982,1530,1530,1530,1530,0
20250305,152200,344054982,1530,1530,1530,1530,0
20250305,152100,344054982,1530,1530,1530,1530,0
20250305,152000,344054982,1530,1530,1530,1530,0
20250305,151900,344054982,1530,1528,1530,1527,2032
20250305,151800,340950216,1528,1527,1528,1527,1723
20250305,151700,338318594,1527,1528,1529,1527,3886
20250305,151600,332381792,1529,1531,1531,1529,620
20250305,151500,331433222,1532,1533,1533,1532,417
20250305,151400,330794361,1532,1532,1532,1532,1100
20250305,151300,329109161,1533,1532,1534,1532,25
20250305,151200,329070823,1532,1534,1534,1532,250
20250305,151100,328687723,1532,1532,1532,1532,500
20250305,151000,327921723,1530,1532,1532,1530,228
20250305,150900,327572466,1534,1532,1534,1532,2992
20250305,150800,322987905,1533,1533,1533,1533,2300
20250305,150700,319462005,1533,1533,1533,1533,0
20250305,150600,319462005,1533,1533,1533,1533,0
20250305,150500,319462005,1533,1533,1533,1533,0
20250305,150400,319462005,1533,1533,1533,1533,0
20250305,150300,319462005,1533,1533,1533,1533,1028
20250305,150200,317886081,1533,1533,1533,1533,0
20250305,150100,317886081,1533,1533,1533,1533,0
20250305,150000,317886081,1533,1533,1533,1533,1
20250305,145900,317884548,1531,1531,1531,1531,200
20250305,145800,317578348,1533,1533,1533,1533,1
20250305,145700,317576815,1530,1530,1530,1530,88
20250305,145600,317442175,1533,1533,1533,1533,1
20250305,145500,317440642,1530,1532,1533,1530,706
20250305,145400,316358622,1532,1532,1532,1532,0
20250305,145300,316358622,1532,1530,1532,1530,40
20250305,145200,316297402,1530,1530,1530,1530,30
20250305,145100,316251502,1533,1533,1533,1533,0
20250305,145000,316251502,1533,1533,1533,1533,0
20250305,144900,316251502,1533,1533,1533,1533,0
20250305,144800,316251502,1533,1533,1533,1533,1
20250305,144700,316249969,1532,1529,1532,1529,1302
20250305,144600,314258152,1529,1527,1529,1527,6966
20250305,144500,303618631,1527,1527,1527,1527,0
20250305,144400,303618631,1527,1525,1527,1525,220
20250305,144300,303283091,1525,1525,1525,1525,115
20250305,144200,303107716,1528,1528,1528,1528,0
20250305,144100,303107716,1528,1528,1528,1528,0
20250305,144000,303107716,1528,1528,1528,1528,0
20250305,143900,303107716,1528,1528,1528,1528,1
20250305,143800,303106188,1528,1528,1528,1528,0
20250305,143700,303106188,1528,1528,1528,1528,0
20250305,143600,303106188,1528,1526,1528,1526,101
20250305,143500,302952060,1528,1527,1528,1527,1000
20250305,143400,301424861,1528,1528,1528,1527,103
20250305,143300,301267577,1528,1528,1528,1528,0
20250305,143200,301267577,1528,1528,1528,1528,0
20250305,143100,301267577,1528,1528,1528,1528,0
20250305,143000,301267577,1528,1528,1528,1528,0
20250305,142900,301267577,1528,1528,1528,1528,10
20250305,142800,301252297,1528,1528,1528,1528,1
20250305,142700,301250769,1528,1528,1528,1528,295
20250305,142600,300800009,1528,1526,1528,1526,13
20250305,142500,300780165,1528,1528,1528,1528,0
20250305,142400,300780165,1528,1528,1528,1528,0
20250305,142300,300780165,1528,1527,1528,1527,463
20250305,142200,300072711,1528,1528,1528,1528,0
20250305,142100,300072711,1528,1528,1528,1528,0
20250305,142000,300072711,1528,1528,1528,1528,0
20250305,141900,300072711,1528,1527,1528,1527,21
20250305,141800,300040638,1527,1527,1527,1527,1001
20250305,141700,298512111,1519,1524,1524,1519,500
20250305,141600,297752406,1527,1527,1527,1527,0
20250305,141500,297752406,1527,1524,1527,1524,6
20250305,141400,297743256,1528,1527,1528,1527,2080
20250305,141300,294567094,1525,1525,1525,1525,0
20250305,141200,294567094,1525,1525,1525,1525,10
20250305,141100,294551844,1527,1526,1527,1526,23
20250305,141000,294516733,1527,1526,1527,1526,400
20250305,140900,293906003,1527,1526,1527,1526,11
20250305,140800,293889216,1528,1528,1528,1528,0
20250305,140700,293889216,1528,1528,1528,1519,483
20250305,140600,293155252,1521,1522,1522,1521,15
20250305,140500,293132429,1522,1522,1522,1522,4
20250305,140400,293126341,1522,1522,1522,1522,258
20250305,140300,292733665,1528,1527,1528,1527,3
20250305,140200,292729082,1527,1527,1527,1527,0
20250305,140100,292729082,1527,1522,1527,1522,2
20250305,140000,292726033,1527,1527,1527,1527,0
20250305,135900,292726033,1527,1527,1527,1527,0
20250305,135800,292726033,1527,1527,1527,1527,10
20250305,135700,292710763,1527,1527,1527,1527,0
20250305,135600,292710763,1527,1527,1527,1527,0
20250305,135500,292710763,1527,1527,1527,1527,0
20250305,135400,292710763,1527,1527,1527,1527,0
20250305,135300,292710763,1527,1525,1527,1525,304
20250305,135200,292247161,1528,1528,1528,1528,0
20250305,135100,292247161,1528,1528,1528,1528,0
20250305,135000,292247161,1528,1525,1528,1525,101
20250305,134900,292093133,1528,1528,1528,1521,202
20250305,134800,291785177,1528,1528,1528,1528,104
20250305,134700,291626265,1528,1528,1528,1528,0
20250305,134600,291626265,1528,1527,1528,1527,202
20250305,134500,291317810,1527,1526,1527,1526,101
20250305,134400,291163683,1526,1525,1526,1519,5056
20250305,134300,283464878,1525,1521,1525,1521,1077
20250305,134200,281825828,1520,1520,1520,1520,2469
20250305,134100,278072948,1519,1519,1520,1519,1745
20250305,134000,275422106,1519,1519,1519,1519,5
20250305,133900,275414511,1520,1520,1520,1520,0
20250305,133800,275414511,1520,1520,1520,1520,0
20250305,133700,275414511,1520,1520,1520,1520,20
20250305,133600,275384111,1521,1521,1521,1521,0
20250305,133500,275384111,1521,1520,1521,1515,696
20250305,133400,274328045,1520,1520,1520,1520,120
20250305,133300,274145645,1520,1519,1520,1519,605
20250305,133200,273226649,1519,1516,1519,1516,606
20250305,133100,272307203,1516,1516,1516,1516,52
20250305,133000,272228371,1517,1517,1517,1517,0
20250305,132900,272228371,1517,1517,1517,1517,0
20250305,132800,272228371,1517,1516,1517,1516,6
20250305,132700,272219274,1517,1517,1517,1517,4
20250305,132600,272213206,1517,1517,1517,1517,1
20250305,132500,272211689,1516,1516,1516,1516,18
20250305,132400,272184401,1516,1517,1517,1516,360
20250305,132300,271638611,1517,1517,1517,1517,0
20250305,132200,271638611,1517,1516,1517,1516,71
20250305,132100,271530974,1516,1517,1517,1516,937
20250305,132000,270110477,1516,1516,1516,1516,85
20250305,131900,269981617,1516,1516,1516,1516,22
20250305,131800,269948265,1516,1516,1516,1516,0
20250305,131700,269948265,1516,1516,1516,1516,1
20250305,131600,269946749,1512,1512,1512,1512,1
20250305,131500,269945237,1516,1516,1516,1516,1
20250305,131400,269943721,1512,1512,1512,1512,1150
20250305,131300,268204921,1516,1516,1516,1516,0
20250305,131200,268204921,1516,1516,1516,1516,350
20250305,131100,267674321,1516,1516,1516,1516,82
20250305,131000,267550009,1516,1516,1516,1516,0
20250305,130900,267550009,1516,1515,1516,1514,81
20250305,130800,267427323,1515,1515,1515,1515,0
20250305,130700,267427323,1515,1516,1516,1515,844
20250305,130600,266148479,1515,1515,1515,1515,69
20250305,130500,266043944,1515,1515,1515,1515,205
20250305,130400,265733369,1515,1515,1515,1515,0
20250305,130300,265733369,1515,1515,1515,1515,1
20250305,130200,265731854,1515,1515,1515,1515,26
20250305,130100,265692464,1516,1516,1516,1516,3
20250305,130000,265687916,1516,1515,1516,1515,75
20250305,125900,265574290,1515,1515,1515,1515,36
20250305,125800,265519750,1515,1514,1515,1514,1009
20250305,125700,263991126,1514,1514,1514,1514,7
20250305,125600,263980528,1515,1515,1515,1515,0
20250305,125500,263980528,1515,1515,1515,1515,0
20250305,125400,263980528,1515,1515,1515,1515,30
20250305,125300,263935078,1516,1516,1516,1516,0
20250305,125200,263935078,1516,1516,1516,1516,400
20250305,125100,263328678,1516,1512,1516,1511,502
20250305,125000,262570140,1515,1516,1516,1515,212
20250305,124900,262248958,1515,1511,1515,1511,3912
20250305,124800,256328926,1511,1511,1511,1511,1
20250305,124700,256327415,1510,1510,1510,1510,71
20250305,124600,256220205,1505,1505,1505,1505,0
20250305,124500,256220205,1505,1505,1505,1505,1000
20250305,124400,254715205,1505,1505,1505,1505,1
20250305,124300,254713700,1504,1504,1504,1504,0
20250305,124200,254713700,1504,1504,1504,1504,0
20250305,124100,254713700,1504,1504,1504,1504,0
20250305,124000,254713700,1504,1504,1504,1504,0
20250305,123900,254713700,1504,1509,1509,1504,200
20250305,123800,254412840,1511,1511,1511,1511,0
20250305,123700,254412840,1511,1511,1511,1511,1
20250305,123600,254411329,1509,1509,1509,1509,0
20250305,123500,254411329,1509,1509,1509,1509,0
20250305,123400,254411329,1509,1509,1509,1509,1005
20250305,123300,252894784,1512,1508,1512,1508,2014
20250305,123200,249854231,1508,1508,1508,1508,20
20250305,123100,249824071,1508,1508,1508,1508,131
20250305,123000,249626523,1510,1510,1510,1510,9
20250305,122900,249612933,1509,1507,1509,1507,210
20250305,122800,249296065,1510,1507,1510,1507,300
20250305,122700,248843653,1507,1507,1507,1507,60
20250305,122600,248753233,1507,1507,1507,1507,0
20250305,122500,248753233,1507,1507,1507,1507,0
20250305,122400,248753233,1507,1504,1507,1504,2660
20250305,122300,244744834,1503,1503,1503,1503,0
20250305,122200,244744834,1503,1499,1503,1499,44
20250305,122100,244678726,1499,1499,1499,1499,0
20250305,122000,244678726,1499,1499,1499,1499,18
20250305,121900,244651744,1498,1498,1498,1498,0
20250305,121800,244651744,1498,1498,1498,1498,1294
20250305,121700,242713332,1498,1499,1499,1498,2075
20250305,121600,239604981,1499,1499,1499,1499,255
20250305,121500,239222736,1498,1498,1498,1498,4
20250305,121400,239216744,1498,1499,1499,1498,6680
20250305,121300,229204241,1498,1498,1498,1498,5
20250305,121200,229196751,1498,1499,1499,1498,1707
20250305,121100,226639118,1499,1500,1500,1499,7617
20250305,121000,215214564,1499,1499,1499,1499,356
20250305,120900,214680920,1499,1499,1499,1499,0
20250305,120800,214680920,1499,1502,1502,1498,222
20250305,120700,214348144,1502,1502,1502,1502,10
20250305,120600,214333124,1500,1500,1500,1500,0
20250305,120500,214333124,1500,1505,1505,1500,6
20250305,120400,214324109,1506,1506,1506,1506,0
20250305,120300,214324109,1506,1506,1506,1506,0
20250305,120200,214324109,1506,1506,1506,1506,2
20250305,120100,214321097,1498,1498,1498,1498,7
20250305,120000,214310611,1497,1502,1502,1497,7425
20250305,115900,203176528,1503,1503,1503,1503,127
20250305,115800,202985647,1502,1502,1502,1500,10254
20250305,115700,187600833,1502,1502,1502,1502,1
20250305,115600,187599331,1507,1507,1507,1507,1
20250305,115500,187597824,1507,1507,1507,1507,0
20250305,115400,187597824,1507,1507,1507,1507,0
20250305,115300,187597824,1507,1506,1507,1501,2134
20250305,115200,184391282,1507,1507,1507,1507,500
20250305,115100,183637782,1506,1506,1506,1506,402
20250305,115000,183032370,1502,1502,1502,1502,2000
20250305,114900,180028370,1501,1501,1501,1501,0
20250305,114800,180028370,1501,1501,1501,1501,0
20250305,114700,180028370,1501,1503,1503,1501,7979
20250305,114600,168048926,1503,1503,1503,1503,0
20250305,114500,168048926,1503,1503,1503,1503,0
20250305,114400,168048926,1503,1503,1503,1503,0
20250305,114300,168048926,1503,1503,1503,1503,0
20250305,114200,168048926,1503,1503,1503,1503,320
20250305,114100,167567966,1503,1503,1503,1503,317
20250305,114000,167091515,1507,1507,1507,1507,100
20250305,113900,166940815,1503,1503,1503,1503,0
20250305,113800,166940815,1503,1503,1503,1503,200
20250305,113700,166640215,1503,1503,1503,1503,0
20250305,113600,166640215,1503,1503,1503,1503,671
20250305,113500,165631702,1503,1504,1507,1503,494
20250305,113400,164888723,1504,1504,1504,1504,0
20250305,113300,164888723,1504,1504,1504,1504,0
20250305,113200,164888723,1504,1504,1504,1504,410
20250305,113100,164272083,1504,1504,1504,1504,645
20250305,113000,163302003,1508,1508,1508,1508,1
20250305,112900,163300495,1508,1508,1508,1508,0
20250305,112800,163300495,1508,1508,1508,1508,0
20250305,112700,163300495,1508,1505,1508,1505,1265
20250305,112600,161396667,1505,1506,1506,1505,598
20250305,112500,160496176,1506,1507,1507,1506,431
20250305,112400,159847040,1508,1508,1508,1508,52
20250305,112300,159768624,1508,1508,1508,1508,52
20250305,112200,159690208,1509,1509,1509,1509,52
20250305,112100,159611740,1512,1512,1512,1512,0
20250305,112000,159611740,1512,1512,1512,1512,0
20250305,111900,159611740,1512,1512,1512,1512,0
20250305,111800,159611740,1512,1512,1512,1512,0
20250305,111700,159611740,1512,1512,1512,1512,0
20250305,111600,159611740,1512,1512,1512,1512,0
20250305,111500,159611740,1512,1512,1512,1512,0
20250305,111400,159611740,1512,1506,1512,1506,27
20250305,111300,159571048,1512,1512,1512,1512,0
20250305,111200,159571048,1512,1512,1512,1512,0
20250305,111100,159571048,1512,1512,1512,1512,0
20250305,111000,159571048,1512,1512,1512,1512,0
20250305,110900,159571048,1512,1512,1512,1512,5
20250305,110800,159563488,1505,1505,1505,1505,0
20250305,110700,159563488,1505,1505,1505,1505,100
20250305,110600,159412988,1505,1512,1512,1505,1058
20250305,110500,157820384,1512,1512,1512,1512,103
20250305,110400,157664648,1512,1512,1512,1512,0
20250305,110300,157664648,1512,1512,1512,1512,4
20250305,110200,157658600,1512,1512,1512,1512,0
20250305,110100,157658600,1512,1512,1512,1504,8
20250305,110000,157646531,1509,1509,1509,1509,0
20250305,105900,157646531,1509,1509,1509,1509,341
20250305,105800,157131962,1502,1506,1506,1502,3531
20250305,105700,151817655,1506,1506,1506,1506,0
20250305,105600,151817655,1506,1506,1506,1506,0
20250305,105500,151817655,1506,1506,1506,1506,0
20250305,105400,151817655,1506,1506,1506,1506,89
20250305,105300,151683621,1503,1506,1506,1503,225
20250305,105200,151345367,1501,1506,1506,1501,2800
20250305,105100,147131621,1515,1506,1515,1506,196
20250305,105000,146836391,1505,1508,1508,1505,1300
20250305,104900,144877269,1508,1510,1510,1508,3300
20250305,104800,139896295,1517,1517,1517,1517,1
20250305,104700,139894778,1510,1512,1512,1510,1217
20250305,104600,138056652,1517,1517,1517,1517,0
20250305,104500,138056652,1517,1517,1517,1517,0
20250305,104400,138056652,1517,1517,1517,1517,1
20250305,104300,138055135,1512,1512,1512,1512,0
20250305,104200,138055135,1512,1512,1512,1512,0
20250305,104100,138055135,1512,1512,1512,1512,70
20250305,104000,137949295,1517,1517,1517,1517,0
20250305,103900,137949295,1517,1517,1517,1517,1
20250305,103800,137947778,1515,1515,1515,1515,0
20250305,103700,137947778,1515,1517,1517,1515,1101
20250305,103600,136279761,1510,1510,1510,1510,0
20250305,103500,136279761,1510,1515,1515,1510,2000
20250305,103400,133258237,1515,1515,1515,1515,227
20250305,103300,132914332,1515,1515,1515,1515,30
20250305,103200,132868882,1515,1515,1515,1515,0
20250305,103100,132868882,1515,1515,1515,1515,1623
20250305,103000,130410037,1515,1515,1515,1515,0
20250305,102900,130410037,1515,1515,1515,1515,118
20250305,102800,130231267,1515,1515,1515,1515,1
20250305,102700,130229752,1513,1513,1513,1513,1
20250305,102600,130228239,1513,1513,1513,1513,0
20250305,102500,130228239,1513,1513,1513,1513,8
20250305,102400,130216135,1515,1515,1515,1515,0
20250305,102300,130216135,1515,1515,1515,1515,0
20250305,102200,130216135,1515,1513,1515,1513,10
20250305,102100,130200993,1513,1513,1513,1513,0
20250305,102000,130200993,1513,1510,1513,1510,1225
20250305,101900,128351235,1510,1510,1510,1510,101
20250305,101800,128198725,1515,1514,1515,1511,1738
20250305,101700,125572432,1515,1515,1515,1515,10
20250305,101600,125557282,1515,1515,1515,1515,0
20250305,101500,125557282,1515,1515,1515,1515,268
20250305,101400,125151262,1517,1516,1517,1515,72
20250305,101300,125042168,1517,1517,1517,1517,4
20250305,101200,125036100,1517,1517,1517,1517,0
20250305,101100,125036100,1517,1517,1517,1517,1
20250305,101000,125034583,1515,1515,1515,1515,0
20250305,100900,125034583,1515,1516,1516,1515,3080
20250305,100800,120367373,1518,1518,1518,1518,38
20250305,100700,120309689,1515,1515,1515,1515,141
20250305,100600,120096074,1515,1515,1515,1515,14
20250305,100500,120074864,1515,1518,1518,1515,15
20250305,100400,120052124,1518,1515,1518,1515,1000
20250305,100300,118534443,1515,1516,1518,1515,482
20250305,100200,117804188,1516,1518,1518,1516,41
20250305,100100,117741952,1515,1515,1515,1515,0
20250305,100000,117741952,1515,1516,1516,1514,361
20250305,095900,117194939,1518,1518,1518,1518,65
20250305,095800,117096269,1518,1518,1518,1518,50
20250305,095700,117020369,1518,1520,1520,1518,19
20250305,095600,116991513,1521,1518,1521,1518,6
20250305,095500,116982402,1519,1519,1519,1519,0
20250305,095400,116982402,1519,1519,1519,1519,3
20250305,095300,116977845,1519,1519,1519,1517,560
20250305,095200,116127513,1520,1520,1520,1520,1
20250305,095100,116125993,1520,1520,1520,1520,30
20250305,095000,116080393,1521,1521,1521,1521,1
20250305,094900,116078872,1515,1521,1521,1515,2355
20250305,094800,112511041,1521,1515,1521,1515,1343
20250305,094700,110476378,1521,1521,1521,1515,49
20250305,094600,110402009,1521,1521,1521,1521,1
20250305,094500,110400488,1521,1521,1521,1521,40
20250305,094400,110339648,1509,1513,1513,1509,1134
20250305,094300,108627787,1521,1521,1521,1521,130
20250305,094200,108430057,1511,1522,1522,1511,78
20250305,094100,108311363,1522,1522,1522,1522,0
20250305,094000,108311363,1522,1512,1522,1509,1507
20250305,093900,106035998,1511,1511,1511,1511,0
20250305,093800,106035998,1511,1520,1520,1511,1368
20250305,093700,103961935,1526,1520,1526,1519,52
20250305,093600,103882772,1520,1527,1527,1520,2197
20250305,093500,100540438,1527,1527,1527,1527,1041
20250305,093400,98950831,1528,1528,1528,1528,1
20250305,093300,98949303,1525,1520,1525,1520,5578
20250305,093200,90461284,1520,1520,1520,1520,1
20250305,093100,90459764,1511,1519,1519,1511,1000
20250305,093000,88948716,1520,1519,1520,1519,17
20250305,092900,88922892,1515,1520,1521,1515,1702
20250305,092800,86340850,1520,1520,1520,1520,40
20250305,092700,86280050,1520,1520,1520,1520,0
20250305,092600,86280050,1520,1520,1520,1520,1
20250305,092500,86278530,1509,1509,1509,1509,0
20250305,092400,86278530,1509,1510,1510,1509,1000
20250305,092300,84768880,1520,1519,1520,1519,56
20250305,092200,84683815,1519,1516,1519,1510,1146
20250305,092100,82949653,1517,1517,1517,1517,59
20250305,092000,82860150,1521,1521,1521,1521,0
20250305,091900,82860150,1521,1521,1521,1521,0
20250305,091800,82860150,1521,1516,1521,1516,2897
20250305,091700,78468293,1516,1518,1518,1516,116
20250305,091600,78292353,1521,1520,1521,1518,2025
20250305,091500,75214393,1520,1520,1520,1520,1
20250305,091400,75212873,1515,1520,1520,1515,2169
20250305,091300,71922158,1520,1520,1520,1520,0
20250305,091200,71922158,1520,1520,1520,1514,656
20250305,091100,70928956,1520,1514,1520,1513,63
20250305,091000,70833616,1519,1516,1519,1514,1823
20250305,090900,68071597,1522,1522,1522,1522,6
20250305,090800,68062465,1514,1522,1522,1514,1030
20250305,090700,66502805,1522,1522,1522,1510,165
20250305,090600,66252958,1522,1523,1523,1522,281
20250305,090500,65825270,1525,1525,1525,1525,0
20250305,090400,65825270,1525,1509,1526,1509,27712
20250305,090300,23753292,1509,1501,1509,1501,658
20250305,090200,22765338,1510,1510,1510,1510,0
20250305,090100,22765338,1510,1497,1510,1495,1450
20250305,090000,20596373,1510,1495,1510,1495,13754
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185900 347385932 1535 1535 1535 1535 2170
3 20250305 185800 347385932 1535 1535 1535 1535 0
4 20250305 185700 347385932 1535 1535 1535 1535 0
5 20250305 185600 347385932 1535 1535 1535 1535 0
6 20250305 185500 347385932 1535 1535 1535 1535 0
7 20250305 185400 347385932 1535 1535 1535 1535 0
8 20250305 185300 347385932 1535 1535 1535 1535 0
9 20250305 185200 347385932 1535 1535 1535 1535 0
10 20250305 185100 347385932 1535 1535 1535 1535 0
11 20250305 185000 347385932 1535 1535 1535 1535 0
12 20250305 184900 347385932 1535 1535 1535 1535 0
13 20250305 184800 347385932 1535 1535 1535 1535 0
14 20250305 184700 347385932 1535 1535 1535 1535 0
15 20250305 184600 347385932 1535 1535 1535 1535 0
16 20250305 184500 347385932 1535 1535 1535 1535 0
17 20250305 184400 347385932 1535 1535 1535 1535 0
18 20250305 184300 347385932 1535 1535 1535 1535 0
19 20250305 184200 347385932 1535 1535 1535 1535 0
20 20250305 184100 347385932 1535 1535 1535 1535 0
21 20250305 184000 347385932 1535 1535 1535 1535 0
22 20250305 183900 347385932 1535 1535 1535 1535 0
23 20250305 183800 347385932 1535 1535 1535 1535 0
24 20250305 183700 347385932 1535 1535 1535 1535 0
25 20250305 183600 347385932 1535 1535 1535 1535 0
26 20250305 183500 347385932 1535 1535 1535 1535 0
27 20250305 183400 347385932 1535 1535 1535 1535 0
28 20250305 183300 347385932 1535 1535 1535 1535 0
29 20250305 183200 347385932 1535 1535 1535 1535 0
30 20250305 183100 347385932 1535 1535 1535 1535 0
31 20250305 183000 347385932 1535 1535 1535 1535 0
32 20250305 182900 347385932 1535 1535 1535 1535 2170
33 20250305 182800 347385932 1535 1535 1535 1535 0
34 20250305 182700 347385932 1535 1535 1535 1535 0
35 20250305 182600 347385932 1535 1535 1535 1535 0
36 20250305 182500 347385932 1535 1535 1535 1535 0
37 20250305 182400 347385932 1535 1535 1535 1535 0
38 20250305 182300 347385932 1535 1535 1535 1535 0
39 20250305 182200 347385932 1535 1535 1535 1535 0
40 20250305 182100 347385932 1535 1535 1535 1535 0
41 20250305 182000 347385932 1535 1535 1535 1535 0
42 20250305 181900 347385932 1535 1535 1535 1535 0
43 20250305 181800 347385932 1535 1535 1535 1535 0
44 20250305 181700 347385932 1535 1535 1535 1535 0
45 20250305 181600 347385932 1535 1535 1535 1535 0
46 20250305 181500 347385932 1535 1535 1535 1535 0
47 20250305 181400 347385932 1535 1535 1535 1535 0
48 20250305 181300 347385932 1535 1535 1535 1535 0
49 20250305 181200 347385932 1535 1535 1535 1535 0
50 20250305 181100 347385932 1535 1535 1535 1535 0
51 20250305 181000 347385932 1535 1535 1535 1535 0
52 20250305 180900 347385932 1535 1535 1535 1535 0
53 20250305 180800 347385932 1535 1535 1535 1535 0
54 20250305 180700 347385932 1535 1535 1535 1535 0
55 20250305 180600 347385932 1535 1535 1535 1535 0
56 20250305 180500 347385932 1535 1535 1535 1535 0
57 20250305 180400 347385932 1535 1535 1535 1535 0
58 20250305 180300 347385932 1535 1535 1535 1535 0
59 20250305 180200 347385932 1535 1535 1535 1535 0
60 20250305 180100 347385932 1535 1535 1535 1535 0
61 20250305 180000 347385932 1535 1535 1535 1535 0
62 20250305 175900 347385932 1535 1535 1535 1535 2170
63 20250305 175800 347385932 1535 1535 1535 1535 0
64 20250305 175700 347385932 1535 1535 1535 1535 0
65 20250305 175600 347385932 1535 1535 1535 1535 0
66 20250305 175500 347385932 1535 1535 1535 1535 0
67 20250305 175400 347385932 1535 1535 1535 1535 0
68 20250305 175300 347385932 1535 1535 1535 1535 0
69 20250305 175200 347385932 1535 1535 1535 1535 0
70 20250305 175100 347385932 1535 1535 1535 1535 0
71 20250305 175000 347385932 1535 1535 1535 1535 0
72 20250305 174900 347385932 1535 1535 1535 1535 0
73 20250305 174800 347385932 1535 1535 1535 1535 0
74 20250305 174700 347385932 1535 1535 1535 1535 0
75 20250305 174600 347385932 1535 1535 1535 1535 0
76 20250305 174500 347385932 1535 1535 1535 1535 0
77 20250305 174400 347385932 1535 1535 1535 1535 0
78 20250305 174300 347385932 1535 1535 1535 1535 0
79 20250305 174200 347385932 1535 1535 1535 1535 0
80 20250305 174100 347385932 1535 1535 1535 1535 0
81 20250305 174000 347385932 1535 1535 1535 1535 0
82 20250305 173900 347385932 1535 1535 1535 1535 0
83 20250305 173800 347385932 1535 1535 1535 1535 0
84 20250305 173700 347385932 1535 1535 1535 1535 0
85 20250305 173600 347385932 1535 1535 1535 1535 0
86 20250305 173500 347385932 1535 1535 1535 1535 0
87 20250305 173400 347385932 1535 1535 1535 1535 0
88 20250305 173300 347385932 1535 1535 1535 1535 0
89 20250305 173200 347385932 1535 1535 1535 1535 0
90 20250305 173100 347385932 1535 1535 1535 1535 0
91 20250305 173000 347385932 1535 1535 1535 1535 0
92 20250305 172900 347385932 1535 1535 1535 1535 2170
93 20250305 172800 347385932 1535 1535 1535 1535 0
94 20250305 172700 347385932 1535 1535 1535 1535 0
95 20250305 172600 347385932 1535 1535 1535 1535 0
96 20250305 172500 347385932 1535 1535 1535 1535 0
97 20250305 172400 347385932 1535 1535 1535 1535 0
98 20250305 172300 347385932 1535 1535 1535 1535 0
99 20250305 172200 347385932 1535 1535 1535 1535 0
100 20250305 172100 347385932 1535 1535 1535 1535 0
101 20250305 172000 347385932 1535 1535 1535 1535 0
102 20250305 171900 347385932 1535 1535 1535 1535 0
103 20250305 171800 347385932 1535 1535 1535 1535 0
104 20250305 171700 347385932 1535 1535 1535 1535 0
105 20250305 171600 347385932 1535 1535 1535 1535 0
106 20250305 171500 347385932 1535 1535 1535 1535 0
107 20250305 171400 347385932 1535 1535 1535 1535 0
108 20250305 171300 347385932 1535 1535 1535 1535 0
109 20250305 171200 347385932 1535 1535 1535 1535 0
110 20250305 171100 347385932 1535 1535 1535 1535 0
111 20250305 171000 347385932 1535 1535 1535 1535 0
112 20250305 170900 347385932 1535 1535 1535 1535 0
113 20250305 170800 347385932 1535 1535 1535 1535 0
114 20250305 170700 347385932 1535 1535 1535 1535 0
115 20250305 170600 347385932 1535 1535 1535 1535 0
116 20250305 170500 347385932 1535 1535 1535 1535 0
117 20250305 170400 347385932 1535 1535 1535 1535 0
118 20250305 170300 347385932 1535 1535 1535 1535 0
119 20250305 170200 347385932 1535 1535 1535 1535 0
120 20250305 170100 347385932 1535 1535 1535 1535 0
121 20250305 170000 347385932 1535 1535 1535 1535 0
122 20250305 165900 347385932 1535 1535 1535 1535 2170
123 20250305 165800 347385932 1535 1535 1535 1535 0
124 20250305 165700 347385932 1535 1535 1535 1535 0
125 20250305 165600 347385932 1535 1535 1535 1535 0
126 20250305 165500 347385932 1535 1535 1535 1535 0
127 20250305 165400 347385932 1535 1535 1535 1535 0
128 20250305 165300 347385932 1535 1535 1535 1535 0
129 20250305 165200 347385932 1535 1535 1535 1535 0
130 20250305 165100 347385932 1535 1535 1535 1535 0
131 20250305 165000 347385932 1535 1535 1535 1535 0
132 20250305 164900 347385932 1535 1535 1535 1535 0
133 20250305 164800 347385932 1535 1535 1535 1535 0
134 20250305 164700 347385932 1535 1535 1535 1535 0
135 20250305 164600 347385932 1535 1535 1535 1535 0
136 20250305 164500 347385932 1535 1535 1535 1535 0
137 20250305 164400 347385932 1535 1535 1535 1535 0
138 20250305 164300 347385932 1535 1535 1535 1535 0
139 20250305 164200 347385932 1535 1535 1535 1535 0
140 20250305 164100 347385932 1535 1535 1535 1535 0
141 20250305 164000 347385932 1535 1535 1535 1535 0
142 20250305 163900 347385932 1535 1535 1535 1535 0
143 20250305 163800 347385932 1535 1535 1535 1535 0
144 20250305 163700 347385932 1535 1535 1535 1535 0
145 20250305 163600 347385932 1535 1535 1535 1535 0
146 20250305 163500 347385932 1535 1535 1535 1535 0
147 20250305 163400 347385932 1535 1535 1535 1535 0
148 20250305 163300 347385932 1535 1535 1535 1535 0
149 20250305 163200 347385932 1535 1535 1535 1535 0
150 20250305 163100 347385932 1535 1535 1535 1535 0
151 20250305 163000 347385932 1535 1535 1535 1535 0
152 20250305 162900 347385932 1535 1535 1535 1535 2170
153 20250305 162800 347385932 1535 1535 1535 1535 0
154 20250305 162700 347385932 1535 1535 1535 1535 0
155 20250305 162600 347385932 1535 1535 1535 1535 0
156 20250305 162500 347385932 1535 1535 1535 1535 0
157 20250305 162400 347385932 1535 1535 1535 1535 0
158 20250305 162300 347385932 1535 1535 1535 1535 0
159 20250305 162200 347385932 1535 1535 1535 1535 0
160 20250305 162100 347385932 1535 1535 1535 1535 0
161 20250305 162000 347385932 1535 1535 1535 1535 0
162 20250305 161900 347385932 1535 1535 1535 1535 0
163 20250305 161800 347385932 1535 1535 1535 1535 0
164 20250305 161700 347385932 1535 1535 1535 1535 0
165 20250305 161600 347385932 1535 1535 1535 1535 0
166 20250305 161500 347385932 1535 1535 1535 1535 0
167 20250305 161400 347385932 1535 1535 1535 1535 0
168 20250305 161300 347385932 1535 1535 1535 1535 0
169 20250305 161200 347385932 1535 1535 1535 1535 0
170 20250305 161100 347385932 1535 1535 1535 1535 0
171 20250305 161000 347385932 1535 1535 1535 1535 0
172 20250305 160900 347385932 1535 1535 1535 1535 0
173 20250305 160800 347385932 1535 1535 1535 1535 0
174 20250305 160700 347385932 1535 1535 1535 1535 0
175 20250305 160600 347385932 1535 1535 1535 1535 0
176 20250305 160500 347385932 1535 1535 1535 1535 0
177 20250305 160400 347385932 1535 1535 1535 1535 0
178 20250305 160300 347385932 1535 1535 1535 1535 0
179 20250305 160200 347385932 1535 1535 1535 1535 0
180 20250305 160100 347385932 1535 1535 1535 1535 0
181 20250305 160000 347385932 1535 1535 1535 1535 0
182 20250305 155900 347385932 1535 1535 1535 1535 2170
183 20250305 155800 347385932 1535 1535 1535 1535 0
184 20250305 155700 347385932 1535 1535 1535 1535 0
185 20250305 155600 347385932 1535 1535 1535 1535 0
186 20250305 155500 347385932 1535 1535 1535 1535 0
187 20250305 155400 347385932 1535 1535 1535 1535 0
188 20250305 155300 347385932 1535 1535 1535 1535 0
189 20250305 155200 347385932 1535 1535 1535 1535 0
190 20250305 155100 347385932 1535 1535 1535 1535 0
191 20250305 155000 347385932 1535 1535 1535 1535 0
192 20250305 154900 347385932 1535 1535 1535 1535 0
193 20250305 154800 347385932 1535 1535 1535 1535 0
194 20250305 154700 347385932 1535 1535 1535 1535 0
195 20250305 154600 347385932 1535 1535 1535 1535 0
196 20250305 154500 347385932 1535 1535 1535 1535 0
197 20250305 154400 347385932 1535 1535 1535 1535 0
198 20250305 154300 347385932 1535 1535 1535 1535 0
199 20250305 154200 347385932 1535 1535 1535 1535 0
200 20250305 154100 347385932 1535 1535 1535 1535 0
201 20250305 154000 347385932 1535 1535 1535 1535 0
202 20250305 153900 347385932 1535 1535 1535 1535 0
203 20250305 153800 347385932 1535 1535 1535 1535 0
204 20250305 153700 347385932 1535 1535 1535 1535 0
205 20250305 153600 347385932 1535 1535 1535 1535 0
206 20250305 153500 347385932 1535 1535 1535 1535 0
207 20250305 153400 347385932 1535 1535 1535 1535 0
208 20250305 153300 347385932 1535 1535 1535 1535 0
209 20250305 153200 347385932 1535 1535 1535 1535 0
210 20250305 153100 347385932 1535 1535 1535 1535 0
211 20250305 153000 347385932 1535 1535 1535 1535 2170
212 20250305 152900 344054982 1530 1530 1530 1530 0
213 20250305 152800 344054982 1530 1530 1530 1530 0
214 20250305 152700 344054982 1530 1530 1530 1530 0
215 20250305 152600 344054982 1530 1530 1530 1530 0
216 20250305 152500 344054982 1530 1530 1530 1530 0
217 20250305 152400 344054982 1530 1530 1530 1530 0
218 20250305 152300 344054982 1530 1530 1530 1530 0
219 20250305 152200 344054982 1530 1530 1530 1530 0
220 20250305 152100 344054982 1530 1530 1530 1530 0
221 20250305 152000 344054982 1530 1530 1530 1530 0
222 20250305 151900 344054982 1530 1528 1530 1527 2032
223 20250305 151800 340950216 1528 1527 1528 1527 1723
224 20250305 151700 338318594 1527 1528 1529 1527 3886
225 20250305 151600 332381792 1529 1531 1531 1529 620
226 20250305 151500 331433222 1532 1533 1533 1532 417
227 20250305 151400 330794361 1532 1532 1532 1532 1100
228 20250305 151300 329109161 1533 1532 1534 1532 25
229 20250305 151200 329070823 1532 1534 1534 1532 250
230 20250305 151100 328687723 1532 1532 1532 1532 500
231 20250305 151000 327921723 1530 1532 1532 1530 228
232 20250305 150900 327572466 1534 1532 1534 1532 2992
233 20250305 150800 322987905 1533 1533 1533 1533 2300
234 20250305 150700 319462005 1533 1533 1533 1533 0
235 20250305 150600 319462005 1533 1533 1533 1533 0
236 20250305 150500 319462005 1533 1533 1533 1533 0
237 20250305 150400 319462005 1533 1533 1533 1533 0
238 20250305 150300 319462005 1533 1533 1533 1533 1028
239 20250305 150200 317886081 1533 1533 1533 1533 0
240 20250305 150100 317886081 1533 1533 1533 1533 0
241 20250305 150000 317886081 1533 1533 1533 1533 1
242 20250305 145900 317884548 1531 1531 1531 1531 200
243 20250305 145800 317578348 1533 1533 1533 1533 1
244 20250305 145700 317576815 1530 1530 1530 1530 88
245 20250305 145600 317442175 1533 1533 1533 1533 1
246 20250305 145500 317440642 1530 1532 1533 1530 706
247 20250305 145400 316358622 1532 1532 1532 1532 0
248 20250305 145300 316358622 1532 1530 1532 1530 40
249 20250305 145200 316297402 1530 1530 1530 1530 30
250 20250305 145100 316251502 1533 1533 1533 1533 0
251 20250305 145000 316251502 1533 1533 1533 1533 0
252 20250305 144900 316251502 1533 1533 1533 1533 0
253 20250305 144800 316251502 1533 1533 1533 1533 1
254 20250305 144700 316249969 1532 1529 1532 1529 1302
255 20250305 144600 314258152 1529 1527 1529 1527 6966
256 20250305 144500 303618631 1527 1527 1527 1527 0
257 20250305 144400 303618631 1527 1525 1527 1525 220
258 20250305 144300 303283091 1525 1525 1525 1525 115
259 20250305 144200 303107716 1528 1528 1528 1528 0
260 20250305 144100 303107716 1528 1528 1528 1528 0
261 20250305 144000 303107716 1528 1528 1528 1528 0
262 20250305 143900 303107716 1528 1528 1528 1528 1
263 20250305 143800 303106188 1528 1528 1528 1528 0
264 20250305 143700 303106188 1528 1528 1528 1528 0
265 20250305 143600 303106188 1528 1526 1528 1526 101
266 20250305 143500 302952060 1528 1527 1528 1527 1000
267 20250305 143400 301424861 1528 1528 1528 1527 103
268 20250305 143300 301267577 1528 1528 1528 1528 0
269 20250305 143200 301267577 1528 1528 1528 1528 0
270 20250305 143100 301267577 1528 1528 1528 1528 0
271 20250305 143000 301267577 1528 1528 1528 1528 0
272 20250305 142900 301267577 1528 1528 1528 1528 10
273 20250305 142800 301252297 1528 1528 1528 1528 1
274 20250305 142700 301250769 1528 1528 1528 1528 295
275 20250305 142600 300800009 1528 1526 1528 1526 13
276 20250305 142500 300780165 1528 1528 1528 1528 0
277 20250305 142400 300780165 1528 1528 1528 1528 0
278 20250305 142300 300780165 1528 1527 1528 1527 463
279 20250305 142200 300072711 1528 1528 1528 1528 0
280 20250305 142100 300072711 1528 1528 1528 1528 0
281 20250305 142000 300072711 1528 1528 1528 1528 0
282 20250305 141900 300072711 1528 1527 1528 1527 21
283 20250305 141800 300040638 1527 1527 1527 1527 1001
284 20250305 141700 298512111 1519 1524 1524 1519 500
285 20250305 141600 297752406 1527 1527 1527 1527 0
286 20250305 141500 297752406 1527 1524 1527 1524 6
287 20250305 141400 297743256 1528 1527 1528 1527 2080
288 20250305 141300 294567094 1525 1525 1525 1525 0
289 20250305 141200 294567094 1525 1525 1525 1525 10
290 20250305 141100 294551844 1527 1526 1527 1526 23
291 20250305 141000 294516733 1527 1526 1527 1526 400
292 20250305 140900 293906003 1527 1526 1527 1526 11
293 20250305 140800 293889216 1528 1528 1528 1528 0
294 20250305 140700 293889216 1528 1528 1528 1519 483
295 20250305 140600 293155252 1521 1522 1522 1521 15
296 20250305 140500 293132429 1522 1522 1522 1522 4
297 20250305 140400 293126341 1522 1522 1522 1522 258
298 20250305 140300 292733665 1528 1527 1528 1527 3
299 20250305 140200 292729082 1527 1527 1527 1527 0
300 20250305 140100 292729082 1527 1522 1527 1522 2
301 20250305 140000 292726033 1527 1527 1527 1527 0
302 20250305 135900 292726033 1527 1527 1527 1527 0
303 20250305 135800 292726033 1527 1527 1527 1527 10
304 20250305 135700 292710763 1527 1527 1527 1527 0
305 20250305 135600 292710763 1527 1527 1527 1527 0
306 20250305 135500 292710763 1527 1527 1527 1527 0
307 20250305 135400 292710763 1527 1527 1527 1527 0
308 20250305 135300 292710763 1527 1525 1527 1525 304
309 20250305 135200 292247161 1528 1528 1528 1528 0
310 20250305 135100 292247161 1528 1528 1528 1528 0
311 20250305 135000 292247161 1528 1525 1528 1525 101
312 20250305 134900 292093133 1528 1528 1528 1521 202
313 20250305 134800 291785177 1528 1528 1528 1528 104
314 20250305 134700 291626265 1528 1528 1528 1528 0
315 20250305 134600 291626265 1528 1527 1528 1527 202
316 20250305 134500 291317810 1527 1526 1527 1526 101
317 20250305 134400 291163683 1526 1525 1526 1519 5056
318 20250305 134300 283464878 1525 1521 1525 1521 1077
319 20250305 134200 281825828 1520 1520 1520 1520 2469
320 20250305 134100 278072948 1519 1519 1520 1519 1745
321 20250305 134000 275422106 1519 1519 1519 1519 5
322 20250305 133900 275414511 1520 1520 1520 1520 0
323 20250305 133800 275414511 1520 1520 1520 1520 0
324 20250305 133700 275414511 1520 1520 1520 1520 20
325 20250305 133600 275384111 1521 1521 1521 1521 0
326 20250305 133500 275384111 1521 1520 1521 1515 696
327 20250305 133400 274328045 1520 1520 1520 1520 120
328 20250305 133300 274145645 1520 1519 1520 1519 605
329 20250305 133200 273226649 1519 1516 1519 1516 606
330 20250305 133100 272307203 1516 1516 1516 1516 52
331 20250305 133000 272228371 1517 1517 1517 1517 0
332 20250305 132900 272228371 1517 1517 1517 1517 0
333 20250305 132800 272228371 1517 1516 1517 1516 6
334 20250305 132700 272219274 1517 1517 1517 1517 4
335 20250305 132600 272213206 1517 1517 1517 1517 1
336 20250305 132500 272211689 1516 1516 1516 1516 18
337 20250305 132400 272184401 1516 1517 1517 1516 360
338 20250305 132300 271638611 1517 1517 1517 1517 0
339 20250305 132200 271638611 1517 1516 1517 1516 71
340 20250305 132100 271530974 1516 1517 1517 1516 937
341 20250305 132000 270110477 1516 1516 1516 1516 85
342 20250305 131900 269981617 1516 1516 1516 1516 22
343 20250305 131800 269948265 1516 1516 1516 1516 0
344 20250305 131700 269948265 1516 1516 1516 1516 1
345 20250305 131600 269946749 1512 1512 1512 1512 1
346 20250305 131500 269945237 1516 1516 1516 1516 1
347 20250305 131400 269943721 1512 1512 1512 1512 1150
348 20250305 131300 268204921 1516 1516 1516 1516 0
349 20250305 131200 268204921 1516 1516 1516 1516 350
350 20250305 131100 267674321 1516 1516 1516 1516 82
351 20250305 131000 267550009 1516 1516 1516 1516 0
352 20250305 130900 267550009 1516 1515 1516 1514 81
353 20250305 130800 267427323 1515 1515 1515 1515 0
354 20250305 130700 267427323 1515 1516 1516 1515 844
355 20250305 130600 266148479 1515 1515 1515 1515 69
356 20250305 130500 266043944 1515 1515 1515 1515 205
357 20250305 130400 265733369 1515 1515 1515 1515 0
358 20250305 130300 265733369 1515 1515 1515 1515 1
359 20250305 130200 265731854 1515 1515 1515 1515 26
360 20250305 130100 265692464 1516 1516 1516 1516 3
361 20250305 130000 265687916 1516 1515 1516 1515 75
362 20250305 125900 265574290 1515 1515 1515 1515 36
363 20250305 125800 265519750 1515 1514 1515 1514 1009
364 20250305 125700 263991126 1514 1514 1514 1514 7
365 20250305 125600 263980528 1515 1515 1515 1515 0
366 20250305 125500 263980528 1515 1515 1515 1515 0
367 20250305 125400 263980528 1515 1515 1515 1515 30
368 20250305 125300 263935078 1516 1516 1516 1516 0
369 20250305 125200 263935078 1516 1516 1516 1516 400
370 20250305 125100 263328678 1516 1512 1516 1511 502
371 20250305 125000 262570140 1515 1516 1516 1515 212
372 20250305 124900 262248958 1515 1511 1515 1511 3912
373 20250305 124800 256328926 1511 1511 1511 1511 1
374 20250305 124700 256327415 1510 1510 1510 1510 71
375 20250305 124600 256220205 1505 1505 1505 1505 0
376 20250305 124500 256220205 1505 1505 1505 1505 1000
377 20250305 124400 254715205 1505 1505 1505 1505 1
378 20250305 124300 254713700 1504 1504 1504 1504 0
379 20250305 124200 254713700 1504 1504 1504 1504 0
380 20250305 124100 254713700 1504 1504 1504 1504 0
381 20250305 124000 254713700 1504 1504 1504 1504 0
382 20250305 123900 254713700 1504 1509 1509 1504 200
383 20250305 123800 254412840 1511 1511 1511 1511 0
384 20250305 123700 254412840 1511 1511 1511 1511 1
385 20250305 123600 254411329 1509 1509 1509 1509 0
386 20250305 123500 254411329 1509 1509 1509 1509 0
387 20250305 123400 254411329 1509 1509 1509 1509 1005
388 20250305 123300 252894784 1512 1508 1512 1508 2014
389 20250305 123200 249854231 1508 1508 1508 1508 20
390 20250305 123100 249824071 1508 1508 1508 1508 131
391 20250305 123000 249626523 1510 1510 1510 1510 9
392 20250305 122900 249612933 1509 1507 1509 1507 210
393 20250305 122800 249296065 1510 1507 1510 1507 300
394 20250305 122700 248843653 1507 1507 1507 1507 60
395 20250305 122600 248753233 1507 1507 1507 1507 0
396 20250305 122500 248753233 1507 1507 1507 1507 0
397 20250305 122400 248753233 1507 1504 1507 1504 2660
398 20250305 122300 244744834 1503 1503 1503 1503 0
399 20250305 122200 244744834 1503 1499 1503 1499 44
400 20250305 122100 244678726 1499 1499 1499 1499 0
401 20250305 122000 244678726 1499 1499 1499 1499 18
402 20250305 121900 244651744 1498 1498 1498 1498 0
403 20250305 121800 244651744 1498 1498 1498 1498 1294
404 20250305 121700 242713332 1498 1499 1499 1498 2075
405 20250305 121600 239604981 1499 1499 1499 1499 255
406 20250305 121500 239222736 1498 1498 1498 1498 4
407 20250305 121400 239216744 1498 1499 1499 1498 6680
408 20250305 121300 229204241 1498 1498 1498 1498 5
409 20250305 121200 229196751 1498 1499 1499 1498 1707
410 20250305 121100 226639118 1499 1500 1500 1499 7617
411 20250305 121000 215214564 1499 1499 1499 1499 356
412 20250305 120900 214680920 1499 1499 1499 1499 0
413 20250305 120800 214680920 1499 1502 1502 1498 222
414 20250305 120700 214348144 1502 1502 1502 1502 10
415 20250305 120600 214333124 1500 1500 1500 1500 0
416 20250305 120500 214333124 1500 1505 1505 1500 6
417 20250305 120400 214324109 1506 1506 1506 1506 0
418 20250305 120300 214324109 1506 1506 1506 1506 0
419 20250305 120200 214324109 1506 1506 1506 1506 2
420 20250305 120100 214321097 1498 1498 1498 1498 7
421 20250305 120000 214310611 1497 1502 1502 1497 7425
422 20250305 115900 203176528 1503 1503 1503 1503 127
423 20250305 115800 202985647 1502 1502 1502 1500 10254
424 20250305 115700 187600833 1502 1502 1502 1502 1
425 20250305 115600 187599331 1507 1507 1507 1507 1
426 20250305 115500 187597824 1507 1507 1507 1507 0
427 20250305 115400 187597824 1507 1507 1507 1507 0
428 20250305 115300 187597824 1507 1506 1507 1501 2134
429 20250305 115200 184391282 1507 1507 1507 1507 500
430 20250305 115100 183637782 1506 1506 1506 1506 402
431 20250305 115000 183032370 1502 1502 1502 1502 2000
432 20250305 114900 180028370 1501 1501 1501 1501 0
433 20250305 114800 180028370 1501 1501 1501 1501 0
434 20250305 114700 180028370 1501 1503 1503 1501 7979
435 20250305 114600 168048926 1503 1503 1503 1503 0
436 20250305 114500 168048926 1503 1503 1503 1503 0
437 20250305 114400 168048926 1503 1503 1503 1503 0
438 20250305 114300 168048926 1503 1503 1503 1503 0
439 20250305 114200 168048926 1503 1503 1503 1503 320
440 20250305 114100 167567966 1503 1503 1503 1503 317
441 20250305 114000 167091515 1507 1507 1507 1507 100
442 20250305 113900 166940815 1503 1503 1503 1503 0
443 20250305 113800 166940815 1503 1503 1503 1503 200
444 20250305 113700 166640215 1503 1503 1503 1503 0
445 20250305 113600 166640215 1503 1503 1503 1503 671
446 20250305 113500 165631702 1503 1504 1507 1503 494
447 20250305 113400 164888723 1504 1504 1504 1504 0
448 20250305 113300 164888723 1504 1504 1504 1504 0
449 20250305 113200 164888723 1504 1504 1504 1504 410
450 20250305 113100 164272083 1504 1504 1504 1504 645
451 20250305 113000 163302003 1508 1508 1508 1508 1
452 20250305 112900 163300495 1508 1508 1508 1508 0
453 20250305 112800 163300495 1508 1508 1508 1508 0
454 20250305 112700 163300495 1508 1505 1508 1505 1265
455 20250305 112600 161396667 1505 1506 1506 1505 598
456 20250305 112500 160496176 1506 1507 1507 1506 431
457 20250305 112400 159847040 1508 1508 1508 1508 52
458 20250305 112300 159768624 1508 1508 1508 1508 52
459 20250305 112200 159690208 1509 1509 1509 1509 52
460 20250305 112100 159611740 1512 1512 1512 1512 0
461 20250305 112000 159611740 1512 1512 1512 1512 0
462 20250305 111900 159611740 1512 1512 1512 1512 0
463 20250305 111800 159611740 1512 1512 1512 1512 0
464 20250305 111700 159611740 1512 1512 1512 1512 0
465 20250305 111600 159611740 1512 1512 1512 1512 0
466 20250305 111500 159611740 1512 1512 1512 1512 0
467 20250305 111400 159611740 1512 1506 1512 1506 27
468 20250305 111300 159571048 1512 1512 1512 1512 0
469 20250305 111200 159571048 1512 1512 1512 1512 0
470 20250305 111100 159571048 1512 1512 1512 1512 0
471 20250305 111000 159571048 1512 1512 1512 1512 0
472 20250305 110900 159571048 1512 1512 1512 1512 5
473 20250305 110800 159563488 1505 1505 1505 1505 0
474 20250305 110700 159563488 1505 1505 1505 1505 100
475 20250305 110600 159412988 1505 1512 1512 1505 1058
476 20250305 110500 157820384 1512 1512 1512 1512 103
477 20250305 110400 157664648 1512 1512 1512 1512 0
478 20250305 110300 157664648 1512 1512 1512 1512 4
479 20250305 110200 157658600 1512 1512 1512 1512 0
480 20250305 110100 157658600 1512 1512 1512 1504 8
481 20250305 110000 157646531 1509 1509 1509 1509 0
482 20250305 105900 157646531 1509 1509 1509 1509 341
483 20250305 105800 157131962 1502 1506 1506 1502 3531
484 20250305 105700 151817655 1506 1506 1506 1506 0
485 20250305 105600 151817655 1506 1506 1506 1506 0
486 20250305 105500 151817655 1506 1506 1506 1506 0
487 20250305 105400 151817655 1506 1506 1506 1506 89
488 20250305 105300 151683621 1503 1506 1506 1503 225
489 20250305 105200 151345367 1501 1506 1506 1501 2800
490 20250305 105100 147131621 1515 1506 1515 1506 196
491 20250305 105000 146836391 1505 1508 1508 1505 1300
492 20250305 104900 144877269 1508 1510 1510 1508 3300
493 20250305 104800 139896295 1517 1517 1517 1517 1
494 20250305 104700 139894778 1510 1512 1512 1510 1217
495 20250305 104600 138056652 1517 1517 1517 1517 0
496 20250305 104500 138056652 1517 1517 1517 1517 0
497 20250305 104400 138056652 1517 1517 1517 1517 1
498 20250305 104300 138055135 1512 1512 1512 1512 0
499 20250305 104200 138055135 1512 1512 1512 1512 0
500 20250305 104100 138055135 1512 1512 1512 1512 70
501 20250305 104000 137949295 1517 1517 1517 1517 0
502 20250305 103900 137949295 1517 1517 1517 1517 1
503 20250305 103800 137947778 1515 1515 1515 1515 0
504 20250305 103700 137947778 1515 1517 1517 1515 1101
505 20250305 103600 136279761 1510 1510 1510 1510 0
506 20250305 103500 136279761 1510 1515 1515 1510 2000
507 20250305 103400 133258237 1515 1515 1515 1515 227
508 20250305 103300 132914332 1515 1515 1515 1515 30
509 20250305 103200 132868882 1515 1515 1515 1515 0
510 20250305 103100 132868882 1515 1515 1515 1515 1623
511 20250305 103000 130410037 1515 1515 1515 1515 0
512 20250305 102900 130410037 1515 1515 1515 1515 118
513 20250305 102800 130231267 1515 1515 1515 1515 1
514 20250305 102700 130229752 1513 1513 1513 1513 1
515 20250305 102600 130228239 1513 1513 1513 1513 0
516 20250305 102500 130228239 1513 1513 1513 1513 8
517 20250305 102400 130216135 1515 1515 1515 1515 0
518 20250305 102300 130216135 1515 1515 1515 1515 0
519 20250305 102200 130216135 1515 1513 1515 1513 10
520 20250305 102100 130200993 1513 1513 1513 1513 0
521 20250305 102000 130200993 1513 1510 1513 1510 1225
522 20250305 101900 128351235 1510 1510 1510 1510 101
523 20250305 101800 128198725 1515 1514 1515 1511 1738
524 20250305 101700 125572432 1515 1515 1515 1515 10
525 20250305 101600 125557282 1515 1515 1515 1515 0
526 20250305 101500 125557282 1515 1515 1515 1515 268
527 20250305 101400 125151262 1517 1516 1517 1515 72
528 20250305 101300 125042168 1517 1517 1517 1517 4
529 20250305 101200 125036100 1517 1517 1517 1517 0
530 20250305 101100 125036100 1517 1517 1517 1517 1
531 20250305 101000 125034583 1515 1515 1515 1515 0
532 20250305 100900 125034583 1515 1516 1516 1515 3080
533 20250305 100800 120367373 1518 1518 1518 1518 38
534 20250305 100700 120309689 1515 1515 1515 1515 141
535 20250305 100600 120096074 1515 1515 1515 1515 14
536 20250305 100500 120074864 1515 1518 1518 1515 15
537 20250305 100400 120052124 1518 1515 1518 1515 1000
538 20250305 100300 118534443 1515 1516 1518 1515 482
539 20250305 100200 117804188 1516 1518 1518 1516 41
540 20250305 100100 117741952 1515 1515 1515 1515 0
541 20250305 100000 117741952 1515 1516 1516 1514 361
542 20250305 095900 117194939 1518 1518 1518 1518 65
543 20250305 095800 117096269 1518 1518 1518 1518 50
544 20250305 095700 117020369 1518 1520 1520 1518 19
545 20250305 095600 116991513 1521 1518 1521 1518 6
546 20250305 095500 116982402 1519 1519 1519 1519 0
547 20250305 095400 116982402 1519 1519 1519 1519 3
548 20250305 095300 116977845 1519 1519 1519 1517 560
549 20250305 095200 116127513 1520 1520 1520 1520 1
550 20250305 095100 116125993 1520 1520 1520 1520 30
551 20250305 095000 116080393 1521 1521 1521 1521 1
552 20250305 094900 116078872 1515 1521 1521 1515 2355
553 20250305 094800 112511041 1521 1515 1521 1515 1343
554 20250305 094700 110476378 1521 1521 1521 1515 49
555 20250305 094600 110402009 1521 1521 1521 1521 1
556 20250305 094500 110400488 1521 1521 1521 1521 40
557 20250305 094400 110339648 1509 1513 1513 1509 1134
558 20250305 094300 108627787 1521 1521 1521 1521 130
559 20250305 094200 108430057 1511 1522 1522 1511 78
560 20250305 094100 108311363 1522 1522 1522 1522 0
561 20250305 094000 108311363 1522 1512 1522 1509 1507
562 20250305 093900 106035998 1511 1511 1511 1511 0
563 20250305 093800 106035998 1511 1520 1520 1511 1368
564 20250305 093700 103961935 1526 1520 1526 1519 52
565 20250305 093600 103882772 1520 1527 1527 1520 2197
566 20250305 093500 100540438 1527 1527 1527 1527 1041
567 20250305 093400 98950831 1528 1528 1528 1528 1
568 20250305 093300 98949303 1525 1520 1525 1520 5578
569 20250305 093200 90461284 1520 1520 1520 1520 1
570 20250305 093100 90459764 1511 1519 1519 1511 1000
571 20250305 093000 88948716 1520 1519 1520 1519 17
572 20250305 092900 88922892 1515 1520 1521 1515 1702
573 20250305 092800 86340850 1520 1520 1520 1520 40
574 20250305 092700 86280050 1520 1520 1520 1520 0
575 20250305 092600 86280050 1520 1520 1520 1520 1
576 20250305 092500 86278530 1509 1509 1509 1509 0
577 20250305 092400 86278530 1509 1510 1510 1509 1000
578 20250305 092300 84768880 1520 1519 1520 1519 56
579 20250305 092200 84683815 1519 1516 1519 1510 1146
580 20250305 092100 82949653 1517 1517 1517 1517 59
581 20250305 092000 82860150 1521 1521 1521 1521 0
582 20250305 091900 82860150 1521 1521 1521 1521 0
583 20250305 091800 82860150 1521 1516 1521 1516 2897
584 20250305 091700 78468293 1516 1518 1518 1516 116
585 20250305 091600 78292353 1521 1520 1521 1518 2025
586 20250305 091500 75214393 1520 1520 1520 1520 1
587 20250305 091400 75212873 1515 1520 1520 1515 2169
588 20250305 091300 71922158 1520 1520 1520 1520 0
589 20250305 091200 71922158 1520 1520 1520 1514 656
590 20250305 091100 70928956 1520 1514 1520 1513 63
591 20250305 091000 70833616 1519 1516 1519 1514 1823
592 20250305 090900 68071597 1522 1522 1522 1522 6
593 20250305 090800 68062465 1514 1522 1522 1514 1030
594 20250305 090700 66502805 1522 1522 1522 1510 165
595 20250305 090600 66252958 1522 1523 1523 1522 281
596 20250305 090500 65825270 1525 1525 1525 1525 0
597 20250305 090400 65825270 1525 1509 1526 1509 27712
598 20250305 090300 23753292 1509 1501 1509 1501 658
599 20250305 090200 22765338 1510 1510 1510 1510 0
600 20250305 090100 22765338 1510 1497 1510 1495 1450
601 20250305 090000 20596373 1510 1495 1510 1495 13754

1
012860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,73233457,0,113731558721,0.00
20250227,0,73233457,0,117393231571,0.00
20250226,0,73233457,0,111973955753,0.00
20250225,0,73233457,0,110069885871,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 73233457 0 113731558721 0.00
3 20250227 0 73233457 0 117393231571 0.00
4 20250226 0 73233457 0 111973955753 0.00
5 20250225 0 73233457 0 110069885871 0.00