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

603
014160/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,3635430317,1518,1518,1518,1518,42201
20250305,190000,3635430317,1518,1518,1518,1518,0
20250305,185900,3635430317,1518,1518,1518,1518,0
20250305,185800,3635430317,1518,1518,1518,1518,0
20250305,185700,3635430317,1518,1518,1518,1518,0
20250305,185600,3635430317,1518,1518,1518,1518,0
20250305,185500,3635430317,1518,1518,1518,1518,0
20250305,185400,3635430317,1518,1518,1518,1518,0
20250305,185300,3635430317,1518,1518,1518,1518,0
20250305,185200,3635430317,1518,1518,1518,1518,0
20250305,185100,3635430317,1518,1518,1518,1518,0
20250305,185000,3635430317,1518,1518,1518,1518,0
20250305,184900,3635430317,1518,1518,1518,1518,0
20250305,184800,3635430317,1518,1518,1518,1518,0
20250305,184700,3635430317,1518,1518,1518,1518,0
20250305,184600,3635430317,1518,1518,1518,1518,0
20250305,184500,3635430317,1518,1518,1518,1518,0
20250305,184400,3635430317,1518,1518,1518,1518,0
20250305,184300,3635430317,1518,1518,1518,1518,0
20250305,184200,3635430317,1518,1518,1518,1518,0
20250305,184100,3635430317,1518,1518,1518,1518,0
20250305,184000,3635430317,1518,1518,1518,1518,0
20250305,183900,3635430317,1518,1518,1518,1518,0
20250305,183800,3635430317,1518,1518,1518,1518,0
20250305,183700,3635430317,1518,1518,1518,1518,0
20250305,183600,3635430317,1518,1518,1518,1518,0
20250305,183500,3635430317,1518,1518,1518,1518,0
20250305,183400,3635430317,1518,1518,1518,1518,0
20250305,183300,3635430317,1518,1518,1518,1518,0
20250305,183200,3635430317,1518,1518,1518,1518,0
20250305,183100,3635430317,1518,1518,1518,1518,42201
20250305,183000,3635430317,1518,1518,1518,1518,0
20250305,182900,3635430317,1518,1518,1518,1518,0
20250305,182800,3635430317,1518,1518,1518,1518,0
20250305,182700,3635430317,1518,1518,1518,1518,0
20250305,182600,3635430317,1518,1518,1518,1518,0
20250305,182500,3635430317,1518,1518,1518,1518,0
20250305,182400,3635430317,1518,1518,1518,1518,0
20250305,182300,3635430317,1518,1518,1518,1518,0
20250305,182200,3635430317,1518,1518,1518,1518,0
20250305,182100,3635430317,1518,1518,1518,1518,0
20250305,182000,3635430317,1518,1518,1518,1518,0
20250305,181900,3635430317,1518,1518,1518,1518,0
20250305,181800,3635430317,1518,1518,1518,1518,0
20250305,181700,3635430317,1518,1518,1518,1518,0
20250305,181600,3635430317,1518,1518,1518,1518,0
20250305,181500,3635430317,1518,1518,1518,1518,0
20250305,181400,3635430317,1518,1518,1518,1518,0
20250305,181300,3635430317,1518,1518,1518,1518,0
20250305,181200,3635430317,1518,1518,1518,1518,0
20250305,181100,3635430317,1518,1518,1518,1518,0
20250305,181000,3635430317,1518,1518,1518,1518,0
20250305,180900,3635430317,1518,1518,1518,1518,0
20250305,180800,3635430317,1518,1518,1518,1518,0
20250305,180700,3635430317,1518,1518,1518,1518,0
20250305,180600,3635430317,1518,1518,1518,1518,0
20250305,180500,3635430317,1518,1518,1518,1518,0
20250305,180400,3635430317,1518,1518,1518,1518,0
20250305,180300,3635430317,1518,1518,1518,1518,0
20250305,180200,3635430317,1518,1518,1518,1518,0
20250305,180100,3635430317,1518,1518,1518,1518,42201
20250305,180000,3635430317,1518,1518,1518,1518,0
20250305,175900,3635430317,1518,1518,1518,1518,0
20250305,175800,3635430317,1518,1518,1518,1518,0
20250305,175700,3635430317,1518,1518,1518,1518,0
20250305,175600,3635430317,1518,1518,1518,1518,0
20250305,175500,3635430317,1518,1518,1518,1518,0
20250305,175400,3635430317,1518,1518,1518,1518,0
20250305,175300,3635430317,1518,1518,1518,1518,0
20250305,175200,3635430317,1518,1518,1518,1518,0
20250305,175100,3635430317,1518,1518,1518,1518,0
20250305,175000,3635430317,1518,1518,1518,1518,0
20250305,174900,3635430317,1518,1518,1518,1518,0
20250305,174800,3635430317,1518,1518,1518,1518,0
20250305,174700,3635430317,1518,1518,1518,1518,0
20250305,174600,3635430317,1518,1518,1518,1518,0
20250305,174500,3635430317,1518,1518,1518,1518,0
20250305,174400,3635430317,1518,1518,1518,1518,0
20250305,174300,3635430317,1518,1518,1518,1518,0
20250305,174200,3635430317,1518,1518,1518,1518,0
20250305,174100,3635430317,1518,1518,1518,1518,0
20250305,174000,3635430317,1518,1518,1518,1518,0
20250305,173900,3635430317,1518,1518,1518,1518,0
20250305,173800,3635430317,1518,1518,1518,1518,0
20250305,173700,3635430317,1518,1518,1518,1518,0
20250305,173600,3635430317,1518,1518,1518,1518,0
20250305,173500,3635430317,1518,1518,1518,1518,0
20250305,173400,3635430317,1518,1518,1518,1518,0
20250305,173300,3635430317,1518,1518,1518,1518,0
20250305,173200,3635430317,1518,1518,1518,1518,0
20250305,173100,3635430317,1518,1518,1518,1518,42201
20250305,173000,3635430317,1518,1518,1518,1518,0
20250305,172900,3635430317,1518,1518,1518,1518,0
20250305,172800,3635430317,1518,1518,1518,1518,0
20250305,172700,3635430317,1518,1518,1518,1518,0
20250305,172600,3635430317,1518,1518,1518,1518,0
20250305,172500,3635430317,1518,1518,1518,1518,0
20250305,172400,3635430317,1518,1518,1518,1518,0
20250305,172300,3635430317,1518,1518,1518,1518,0
20250305,172200,3635430317,1518,1518,1518,1518,0
20250305,172100,3635430317,1518,1518,1518,1518,0
20250305,172000,3635430317,1518,1518,1518,1518,0
20250305,171900,3635430317,1518,1518,1518,1518,0
20250305,171800,3635430317,1518,1518,1518,1518,0
20250305,171700,3635430317,1518,1518,1518,1518,0
20250305,171600,3635430317,1518,1518,1518,1518,0
20250305,171500,3635430317,1518,1518,1518,1518,0
20250305,171400,3635430317,1518,1518,1518,1518,0
20250305,171300,3635430317,1518,1518,1518,1518,0
20250305,171200,3635430317,1518,1518,1518,1518,0
20250305,171100,3635430317,1518,1518,1518,1518,0
20250305,171000,3635430317,1518,1518,1518,1518,0
20250305,170900,3635430317,1518,1518,1518,1518,0
20250305,170800,3635430317,1518,1518,1518,1518,0
20250305,170700,3635430317,1518,1518,1518,1518,0
20250305,170600,3635430317,1518,1518,1518,1518,0
20250305,170500,3635430317,1518,1518,1518,1518,0
20250305,170400,3635430317,1518,1518,1518,1518,0
20250305,170300,3635430317,1518,1518,1518,1518,0
20250305,170200,3635430317,1518,1518,1518,1518,0
20250305,170100,3635430317,1518,1518,1518,1518,42201
20250305,170000,3635430317,1518,1518,1518,1518,0
20250305,165900,3635430317,1518,1518,1518,1518,0
20250305,165800,3635430317,1518,1518,1518,1518,0
20250305,165700,3635430317,1518,1518,1518,1518,0
20250305,165600,3635430317,1518,1518,1518,1518,0
20250305,165500,3635430317,1518,1518,1518,1518,0
20250305,165400,3635430317,1518,1518,1518,1518,0
20250305,165300,3635430317,1518,1518,1518,1518,0
20250305,165200,3635430317,1518,1518,1518,1518,0
20250305,165100,3635430317,1518,1518,1518,1518,0
20250305,165000,3635430317,1518,1518,1518,1518,0
20250305,164900,3635430317,1518,1518,1518,1518,0
20250305,164800,3635430317,1518,1518,1518,1518,0
20250305,164700,3635430317,1518,1518,1518,1518,0
20250305,164600,3635430317,1518,1518,1518,1518,0
20250305,164500,3635430317,1518,1518,1518,1518,0
20250305,164400,3635430317,1518,1518,1518,1518,0
20250305,164300,3635430317,1518,1518,1518,1518,0
20250305,164200,3635430317,1518,1518,1518,1518,0
20250305,164100,3635430317,1518,1518,1518,1518,0
20250305,164000,3635430317,1518,1518,1518,1518,0
20250305,163900,3635430317,1518,1518,1518,1518,0
20250305,163800,3635430317,1518,1518,1518,1518,0
20250305,163700,3635430317,1518,1518,1518,1518,0
20250305,163600,3635430317,1518,1518,1518,1518,0
20250305,163500,3635430317,1518,1518,1518,1518,0
20250305,163400,3635430317,1518,1518,1518,1518,0
20250305,163300,3635430317,1518,1518,1518,1518,0
20250305,163200,3635430317,1518,1518,1518,1518,0
20250305,163100,3635430317,1518,1518,1518,1518,42201
20250305,163000,3635430317,1518,1518,1518,1518,0
20250305,162900,3635430317,1518,1518,1518,1518,0
20250305,162800,3635430317,1518,1518,1518,1518,0
20250305,162700,3635430317,1518,1518,1518,1518,0
20250305,162600,3635430317,1518,1518,1518,1518,0
20250305,162500,3635430317,1518,1518,1518,1518,0
20250305,162400,3635430317,1518,1518,1518,1518,0
20250305,162300,3635430317,1518,1518,1518,1518,0
20250305,162200,3635430317,1518,1518,1518,1518,0
20250305,162100,3635430317,1518,1518,1518,1518,0
20250305,162000,3635430317,1518,1518,1518,1518,0
20250305,161900,3635430317,1518,1518,1518,1518,0
20250305,161800,3635430317,1518,1518,1518,1518,0
20250305,161700,3635430317,1518,1518,1518,1518,0
20250305,161600,3635430317,1518,1518,1518,1518,0
20250305,161500,3635430317,1518,1518,1518,1518,0
20250305,161400,3635430317,1518,1518,1518,1518,0
20250305,161300,3635430317,1518,1518,1518,1518,0
20250305,161200,3635430317,1518,1518,1518,1518,0
20250305,161100,3635430317,1518,1518,1518,1518,0
20250305,161000,3635430317,1518,1518,1518,1518,0
20250305,160900,3635430317,1518,1518,1518,1518,0
20250305,160800,3635430317,1518,1518,1518,1518,0
20250305,160700,3635430317,1518,1518,1518,1518,0
20250305,160600,3635430317,1518,1518,1518,1518,0
20250305,160500,3635430317,1518,1518,1518,1518,0
20250305,160400,3635430317,1518,1518,1518,1518,0
20250305,160300,3635430317,1518,1518,1518,1518,0
20250305,160200,3635430317,1518,1518,1518,1518,0
20250305,160100,3635430317,1518,1518,1518,1518,42201
20250305,160000,3635430317,1518,1518,1518,1518,0
20250305,155900,3635430317,1518,1518,1518,1518,0
20250305,155800,3635430317,1518,1518,1518,1518,0
20250305,155700,3635430317,1518,1518,1518,1518,0
20250305,155600,3635430317,1518,1518,1518,1518,0
20250305,155500,3635430317,1518,1518,1518,1518,0
20250305,155400,3635430317,1518,1518,1518,1518,0
20250305,155300,3635430317,1518,1518,1518,1518,0
20250305,155200,3635430317,1518,1518,1518,1518,0
20250305,155100,3635430317,1518,1518,1518,1518,0
20250305,155000,3635430317,1518,1518,1518,1518,0
20250305,154900,3635430317,1518,1518,1518,1518,0
20250305,154800,3635430317,1518,1518,1518,1518,0
20250305,154700,3635430317,1518,1518,1518,1518,0
20250305,154600,3635430317,1518,1518,1518,1518,0
20250305,154500,3635430317,1518,1518,1518,1518,0
20250305,154400,3635430317,1518,1518,1518,1518,0
20250305,154300,3635430317,1518,1518,1518,1518,0
20250305,154200,3635430317,1518,1518,1518,1518,0
20250305,154100,3635430317,1518,1518,1518,1518,0
20250305,154000,3635430317,1518,1518,1518,1518,0
20250305,153900,3635430317,1518,1518,1518,1518,0
20250305,153800,3635430317,1518,1518,1518,1518,0
20250305,153700,3635430317,1518,1518,1518,1518,0
20250305,153600,3635430317,1518,1518,1518,1518,0
20250305,153500,3635430317,1518,1518,1518,1518,0
20250305,153400,3635430317,1518,1518,1518,1518,0
20250305,153300,3635430317,1518,1518,1518,1518,0
20250305,153200,3635430317,1518,1518,1518,1518,0
20250305,153100,3635430317,1518,1518,1518,1518,42201
20250305,153000,3635430317,1518,1518,1518,1518,42201
20250305,152900,3571369199,1518,1518,1518,1518,0
20250305,152800,3571369199,1518,1518,1518,1518,0
20250305,152700,3571369199,1518,1518,1518,1518,0
20250305,152600,3571369199,1518,1518,1518,1518,0
20250305,152500,3571369199,1518,1518,1518,1518,0
20250305,152400,3571369199,1518,1518,1518,1518,0
20250305,152300,3571369199,1518,1518,1518,1518,0
20250305,152200,3571369199,1518,1518,1518,1518,0
20250305,152100,3571369199,1518,1518,1518,1518,0
20250305,152000,3571369199,1518,1518,1518,1518,0
20250305,151900,3571369199,1518,1517,1518,1514,9376
20250305,151800,3557149972,1517,1515,1517,1515,785
20250305,151700,3555959847,1515,1515,1515,1513,840
20250305,151600,3554688007,1515,1515,1515,1514,2265
20250305,151500,3551257866,1515,1516,1517,1515,5371
20250305,151400,3543119407,1516,1518,1518,1515,29284
20250305,151300,3498690484,1518,1517,1518,1516,1842
20250305,151200,3495896988,1515,1516,1517,1515,7359
20250305,151100,3484738865,1517,1517,1517,1516,3793
20250305,151000,3478987813,1517,1517,1518,1516,9428
20250305,150900,3464687677,1516,1515,1518,1515,10774
20250305,150800,3448350173,1515,1514,1516,1514,9101
20250305,150700,3434561056,1514,1514,1514,1513,10526
20250305,150600,3418627568,1514,1509,1515,1509,20239
20250305,150500,3388012137,1509,1509,1510,1509,5474
20250305,150400,3379749171,1509,1508,1509,1508,4210
20250305,150300,3373400175,1506,1506,1506,1506,1490
20250305,150200,3371156235,1503,1503,1503,1503,11
20250305,150100,3371139702,1503,1505,1507,1503,10984
20250305,150000,3354601950,1506,1506,1506,1506,1712
20250305,145900,3352023678,1504,1504,1504,1504,510
20250305,145800,3351256638,1504,1504,1504,1504,202
20250305,145700,3350952830,1504,1505,1505,1504,2298
20250305,145600,3347494345,1504,1502,1504,1502,790
20250305,145500,3346306685,1504,1503,1504,1502,2924
20250305,145400,3341914779,1502,1502,1505,1502,1101
20250305,145300,3340261074,1502,1502,1505,1502,410
20250305,145200,3339645224,1502,1502,1502,1502,894
20250305,145100,3338302436,1502,1506,1506,1502,8942
20250305,145000,3324844580,1507,1502,1507,1501,765
20250305,144900,3323695627,1507,1502,1507,1502,1448
20250305,144800,3321513820,1502,1502,1506,1502,5336
20250305,144700,3313487384,1502,1503,1503,1502,2715
20250305,144600,3309408833,1502,1504,1504,1502,3000
20250305,144500,3304901009,1503,1504,1504,1503,3319
20250305,144400,3299909527,1506,1504,1506,1504,250
20250305,144300,3299533427,1504,1505,1505,1504,2668
20250305,144200,3295518544,1506,1505,1506,1505,3838
20250305,144100,3289738988,1505,1505,1505,1505,100
20250305,144000,3289588488,1506,1506,1506,1506,0
20250305,143900,3289588488,1506,1506,1506,1505,3870
20250305,143800,3283763618,1506,1506,1506,1506,1
20250305,143700,3283762112,1506,1505,1506,1505,4689
20250305,143600,3276704716,1505,1505,1505,1504,2348
20250305,143500,3273171311,1505,1505,1505,1504,1910
20250305,143400,3270297651,1504,1506,1507,1504,201
20250305,143300,3269994749,1504,1504,1504,1504,500
20250305,143200,3269242749,1507,1507,1507,1507,5
20250305,143100,3269235214,1505,1504,1505,1504,1449
20250305,143000,3267055120,1503,1502,1503,1502,146
20250305,142900,3266835827,1502,1505,1505,1501,6000
20250305,142800,3257821666,1505,1505,1505,1505,1376
20250305,142700,3255750786,1505,1507,1507,1505,72
20250305,142600,3255642402,1507,1505,1507,1505,440
20250305,142500,3254980143,1505,1506,1506,1505,13
20250305,142400,3254960566,1506,1506,1506,1505,323
20250305,142300,3254474145,1506,1506,1506,1506,212
20250305,142200,3254154873,1506,1507,1507,1506,259
20250305,142100,3253764813,1507,1507,1507,1507,392
20250305,142000,3253174069,1507,1506,1507,1506,200
20250305,141900,3252872679,1506,1507,1507,1506,501
20250305,141800,3252118067,1506,1509,1509,1506,794
20250305,141700,3250922088,1506,1506,1506,1505,299
20250305,141600,3250471937,1506,1507,1511,1506,1312
20250305,141500,3248495979,1507,1512,1512,1507,6411
20250305,141400,3238831973,1512,1512,1512,1511,16
20250305,141300,3238807790,1512,1512,1512,1509,2077
20250305,141200,3235669618,1512,1512,1512,1511,378
20250305,141100,3235098417,1512,1508,1512,1508,64356
20250305,141000,3137966915,1507,1508,1508,1507,1119
20250305,140900,3136280150,1506,1506,1506,1506,615
20250305,140800,3135353960,1506,1509,1509,1506,442
20250305,140700,3134688190,1508,1509,1509,1507,2013
20250305,140600,3131654075,1509,1509,1509,1509,406
20250305,140500,3131041421,1506,1510,1510,1506,1170
20250305,140400,3129274902,1506,1503,1510,1503,15533
20250305,140300,3105859728,1501,1501,1501,1501,0
20250305,140200,3105859728,1501,1504,1504,1501,201
20250305,140100,3105558024,1501,1501,1501,1501,2466
20250305,140000,3101856558,1501,1504,1504,1501,1428
20250305,135900,3099710346,1504,1503,1504,1501,3632
20250305,135800,3094256745,1504,1504,1504,1504,459
20250305,135700,3093566409,1504,1505,1505,1504,200
20250305,135600,3093265509,1502,1504,1505,1502,5333
20250305,135500,3085249150,1504,1504,1504,1504,467
20250305,135400,3084546782,1505,1506,1506,1505,560
20250305,135300,3083703981,1506,1508,1509,1506,2633
20250305,135200,3079734870,1508,1509,1509,1508,1777
20250305,135100,3077055089,1508,1508,1509,1508,5124
20250305,135000,3069326983,1510,1508,1510,1508,5211
20250305,134900,3061462944,1508,1505,1508,1505,13649
20250305,134800,3040888585,1504,1504,1504,1504,68
20250305,134700,3040786313,1505,1505,1506,1505,2165
20250305,134600,3037526329,1502,1504,1504,1502,1601
20250305,134500,3035120101,1505,1503,1505,1503,10005
20250305,134400,3020073482,1504,1504,1504,1504,304
20250305,134300,3019616266,1504,1504,1504,1504,581
20250305,134200,3018742442,1506,1505,1506,1504,825
20250305,134100,3017500656,1504,1504,1504,1504,801
20250305,134000,3016295952,1504,1503,1504,1503,557
20250305,133900,3015458581,1504,1501,1504,1501,433
20250305,133800,3014807844,1504,1501,1504,1501,4472
20250305,133700,3008088060,1500,1500,1500,1500,50
20250305,133600,3008013060,1502,1499,1502,1499,102
20250305,133500,3007859859,1503,1503,1503,1503,100
20250305,133400,3007709559,1500,1500,1500,1500,400
20250305,133300,3007109559,1499,1499,1499,1499,561
20250305,133200,3006268620,1500,1498,1500,1498,2090
20250305,133100,3003137620,1499,1499,1499,1499,672
20250305,133000,3002130292,1498,1498,1498,1498,0
20250305,132900,3002130292,1498,1498,1498,1498,0
20250305,132800,3002130292,1498,1498,1498,1498,758
20250305,132700,3000994808,1498,1498,1498,1498,839
20250305,132600,2999737986,1503,1503,1503,1503,0
20250305,132500,2999737986,1503,1503,1503,1503,50
20250305,132400,2999662836,1503,1502,1503,1502,1152
20250305,132300,2997932481,1502,1500,1502,1499,5692
20250305,132200,2989396087,1501,1501,1502,1500,1112
20250305,132100,2987727066,1502,1501,1502,1501,1262
20250305,132000,2985832803,1501,1500,1501,1500,1742
20250305,131900,2983219719,1500,1497,1500,1497,7432
20250305,131800,2972078921,1498,1498,1498,1498,153
20250305,131700,2971849727,1497,1494,1497,1494,4
20250305,131600,2971843748,1498,1493,1499,1493,1047
20250305,131500,2970280327,1493,1499,1499,1493,1001
20250305,131400,2968785652,1499,1499,1499,1499,0
20250305,131300,2968785652,1499,1499,1499,1499,1000
20250305,131200,2967286652,1499,1499,1499,1495,747
20250305,131100,2966166915,1499,1496,1499,1496,8848
20250305,131000,2952920316,1496,1496,1496,1494,157
20250305,130900,2952685754,1495,1494,1495,1494,1092
20250305,130800,2951053664,1495,1495,1495,1493,232
20250305,130700,2950707284,1495,1493,1495,1493,2501
20250305,130600,2946973289,1495,1494,1495,1493,1198
20250305,130500,2945184606,1495,1491,1495,1491,20
20250305,130400,2945154778,1491,1491,1495,1491,1661
20250305,130300,2942677811,1491,1492,1492,1491,200
20250305,130200,2942379585,1492,1492,1492,1491,4313
20250305,130100,2935944654,1492,1493,1495,1492,491
20250305,130000,2935211636,1495,1495,1495,1494,7
20250305,125900,2935201174,1496,1496,1496,1492,4286
20250305,125800,2928803279,1493,1496,1496,1493,7612
20250305,125700,2917423890,1497,1497,1497,1497,0
20250305,125600,2917423890,1497,1497,1497,1497,0
20250305,125500,2917423890,1497,1496,1497,1493,10475
20250305,125400,2901778778,1498,1498,1498,1498,0
20250305,125300,2901778778,1498,1494,1498,1494,856
20250305,125200,2900499454,1494,1493,1494,1493,590
20250305,125100,2899618466,1495,1495,1495,1494,1049
20250305,125000,2898050698,1496,1497,1497,1496,3503
20250305,124900,2892810197,1497,1496,1497,1495,1223
20250305,124800,2890980466,1496,1495,1496,1494,914
20250305,124700,2889614931,1495,1493,1495,1493,26
20250305,124600,2889576111,1495,1495,1495,1495,21
20250305,124500,2889544716,1493,1497,1497,1493,7019
20250305,124400,2879055347,1497,1497,1497,1497,300
20250305,124300,2878606247,1497,1497,1497,1497,501
20250305,124200,2877856250,1498,1498,1498,1498,1029
20250305,124100,2876314808,1498,1497,1498,1495,1972
20250305,124000,2873362450,1495,1494,1495,1494,600
20250305,123900,2872465550,1498,1494,1498,1493,2010
20250305,123800,2869463570,1494,1494,1494,1494,1200
20250305,123700,2867670770,1495,1494,1495,1493,3140
20250305,123600,2862980999,1494,1495,1495,1494,2093
20250305,123500,2859854056,1494,1494,1494,1493,1160
20250305,123400,2858121143,1493,1496,1499,1493,2656
20250305,123300,2854152348,1496,1494,1499,1494,5157
20250305,123200,2846447698,1495,1498,1500,1495,899
20250305,123100,2845103417,1494,1496,1500,1494,6311
20250305,123000,2835653621,1497,1498,1498,1497,562
20250305,122900,2834811805,1498,1499,1499,1498,11
20250305,122800,2834795326,1494,1498,1498,1494,4908
20250305,122700,2827456057,1498,1500,1500,1498,491
20250305,122600,2826720517,1500,1498,1500,1498,13
20250305,122500,2826701019,1496,1497,1497,1496,315
20250305,122400,2826229473,1498,1498,1498,1498,205
20250305,122300,2825922383,1499,1499,1499,1499,641
20250305,122200,2824961524,1495,1495,1495,1495,465
20250305,122100,2824266349,1495,1495,1495,1494,1293
20250305,122000,2822333370,1496,1498,1498,1496,3513
20250305,121900,2817077920,1499,1497,1499,1497,883
20250305,121800,2815756063,1497,1496,1497,1496,575
20250305,121700,2814895343,1496,1494,1496,1494,52
20250305,121600,2814817555,1494,1494,1494,1494,697
20250305,121500,2813776237,1495,1491,1495,1491,617
20250305,121400,2812854392,1495,1496,1496,1490,17152
20250305,121300,2787287060,1496,1493,1496,1491,6143
20250305,121200,2778117271,1493,1493,1493,1491,489
20250305,121100,2777388136,1494,1491,1495,1491,23
20250305,121000,2777353793,1490,1493,1493,1490,7077
20250305,120900,2766798734,1493,1491,1493,1491,514
20250305,120800,2766032334,1491,1496,1496,1491,32462
20250305,120700,2717487900,1497,1498,1498,1497,4285
20250305,120600,2711072769,1497,1500,1500,1497,4656
20250305,120500,2704101409,1499,1503,1503,1499,522
20250305,120400,2703318815,1503,1498,1503,1498,2717
20250305,120300,2699243703,1498,1499,1504,1498,1850
20250305,120200,2696471026,1504,1504,1504,1499,2759
20250305,120100,2692326857,1505,1504,1505,1504,4575
20250305,120000,2685445450,1500,1504,1504,1500,838
20250305,115900,2684186158,1504,1503,1504,1503,309
20250305,115800,2683721432,1504,1500,1504,1499,160
20250305,115700,2683481332,1499,1500,1500,1499,2800
20250305,115600,2679281632,1500,1500,1500,1500,102
20250305,115500,2679128632,1500,1500,1500,1500,1202
20250305,115400,2677325632,1500,1501,1501,1500,1330
20250305,115300,2675330286,1501,1502,1502,1501,2004
20250305,115200,2672320282,1502,1504,1504,1502,406
20250305,115100,2671710462,1503,1504,1506,1503,9131
20250305,115000,2657968270,1504,1502,1504,1502,473
20250305,114900,2657257307,1502,1502,1503,1499,1937
20250305,114800,2654350713,1499,1499,1503,1499,3290
20250305,114700,2649416213,1499,1501,1502,1499,1478
20250305,114600,2647198252,1500,1503,1503,1500,4263
20250305,114500,2640801558,1501,1502,1503,1501,5341
20250305,114400,2632780474,1503,1504,1505,1503,3943
20250305,114300,2626852935,1504,1504,1504,1504,2000
20250305,114200,2623844935,1506,1506,1506,1505,2159
20250305,114100,2620595481,1506,1506,1506,1504,316
20250305,114000,2620120085,1506,1504,1506,1504,1156
20250305,113900,2618380303,1505,1505,1506,1505,91
20250305,113800,2618243347,1506,1503,1506,1501,11845
20250305,113700,2600445174,1503,1503,1503,1502,2321
20250305,113600,2596958348,1503,1503,1503,1503,7518
20250305,113500,2585658794,1503,1506,1508,1503,6918
20250305,113400,2575253000,1506,1507,1507,1506,4188
20250305,113300,2568941696,1507,1508,1508,1507,1258
20250305,113200,2567045656,1505,1509,1509,1505,1526
20250305,113100,2564747604,1509,1509,1509,1507,62
20250305,113000,2564654056,1507,1510,1510,1507,3463
20250305,112900,2559433770,1510,1511,1511,1507,2084
20250305,112800,2556286531,1511,1511,1511,1505,3053
20250305,112700,2551685659,1504,1511,1511,1504,4863
20250305,112600,2544369021,1510,1513,1513,1506,10492
20250305,112500,2528546399,1513,1511,1514,1510,4197
20250305,112400,2522199643,1510,1507,1510,1507,3362
20250305,112300,2517126140,1506,1507,1507,1505,8928
20250305,112200,2503674898,1504,1504,1505,1503,6535
20250305,112100,2493849949,1504,1504,1507,1504,3884
20250305,112000,2488006913,1504,1507,1507,1504,9855
20250305,111900,2473166726,1509,1509,1510,1508,18453
20250305,111800,2445329518,1509,1509,1510,1508,1657
20250305,111700,2442829297,1508,1508,1509,1508,3973
20250305,111600,2436837813,1508,1508,1508,1507,7031
20250305,111500,2426235070,1508,1506,1512,1505,15057
20250305,111400,2403539862,1508,1511,1511,1507,20080
20250305,111300,2373266834,1511,1516,1516,1511,10434
20250305,111200,2357457337,1517,1516,1518,1516,1574
20250305,111100,2355068598,1516,1519,1520,1516,5716
20250305,111000,2346390224,1520,1520,1522,1520,6702
20250305,110900,2336198820,1520,1522,1523,1519,485
20250305,110800,2335460789,1518,1520,1520,1518,5823
20250305,110700,2326611029,1520,1526,1526,1519,2220
20250305,110600,2323236019,1526,1515,1528,1509,27655
20250305,110500,2281138551,1515,1510,1515,1510,1298
20250305,110400,2279178247,1510,1513,1515,1510,20806
20250305,110300,2247738850,1512,1519,1519,1512,20021
20250305,110200,2217446977,1519,1519,1519,1513,3442
20250305,110100,2212226730,1519,1515,1519,1514,24992
20250305,110000,2174369952,1515,1517,1519,1515,7376
20250305,105900,2163190638,1517,1520,1520,1516,7796
20250305,105800,2151367892,1520,1523,1523,1516,8209
20250305,105700,2138891482,1522,1509,1524,1509,22896
20250305,105600,2104144878,1519,1523,1524,1509,25967
20250305,105500,2064733824,1524,1534,1534,1524,40928
20250305,105400,2002160060,1533,1530,1534,1520,130957
20250305,105300,1801764201,1531,1521,1531,1512,78679
20250305,105200,1682006865,1518,1497,1520,1497,110823
20250305,105100,1514876625,1495,1493,1498,1493,14272
20250305,105000,1493532522,1491,1491,1494,1491,2598
20250305,104900,1489656000,1490,1492,1492,1490,13
20250305,104800,1489636626,1491,1491,1491,1490,4415
20250305,104700,1483055222,1490,1491,1491,1490,2790
20250305,104600,1478896331,1492,1491,1492,1491,2661
20250305,104500,1474928275,1489,1489,1491,1489,3288
20250305,104400,1470032059,1488,1490,1490,1488,4724
20250305,104300,1462994857,1490,1486,1490,1485,3025
20250305,104200,1458498526,1485,1484,1487,1484,7108
20250305,104100,1447931341,1484,1487,1487,1484,9283
20250305,104000,1434135842,1487,1491,1491,1487,287
20250305,103900,1433708412,1487,1488,1491,1487,1725
20250305,103800,1431142362,1489,1495,1495,1489,6676
20250305,103700,1421193532,1494,1488,1494,1487,2959
20250305,103600,1416790883,1487,1488,1488,1487,2824
20250305,103500,1412588772,1488,1487,1489,1487,835
20250305,103400,1411346567,1487,1493,1494,1485,10403
20250305,103300,1395852006,1491,1496,1499,1491,8700
20250305,103200,1382840638,1496,1499,1500,1494,21505
20250305,103100,1350622758,1495,1489,1499,1489,49228
20250305,103000,1277062759,1489,1491,1492,1489,5877
20250305,102900,1268302576,1491,1489,1494,1488,23826
20250305,102800,1232810197,1489,1488,1489,1488,6297
20250305,102700,1223434077,1488,1484,1489,1478,13381
20250305,102600,1203551762,1484,1487,1487,1479,11720
20250305,102500,1186156396,1488,1484,1489,1483,16271
20250305,102400,1161972661,1484,1480,1484,1479,18730
20250305,102300,1134204091,1480,1482,1483,1479,6795
20250305,102200,1124142622,1482,1480,1482,1479,30108
20250305,102100,1079587155,1480,1476,1480,1476,17811
20250305,102000,1053249321,1476,1475,1478,1474,5490
20250305,101900,1045142279,1476,1471,1477,1471,38232
20250305,101800,988779659,1472,1472,1473,1472,12373
20250305,101700,970557767,1470,1470,1470,1470,11
20250305,101600,970541597,1469,1471,1471,1469,2812
20250305,101500,966408326,1472,1469,1473,1469,2091
20250305,101400,963330895,1468,1470,1473,1468,16279
20250305,101300,939388978,1472,1470,1472,1469,1007
20250305,101200,937908084,1471,1468,1471,1468,7286
20250305,101100,927194379,1470,1468,1470,1467,3317
20250305,101000,922319191,1469,1469,1469,1469,4000
20250305,100900,916443191,1466,1467,1467,1466,1402
20250305,100800,914387857,1468,1468,1469,1468,4651
20250305,100700,907560185,1468,1465,1468,1465,2035
20250305,100600,904578658,1465,1463,1465,1462,3804
20250305,100500,899010695,1464,1464,1464,1464,0
20250305,100400,899010695,1464,1462,1465,1461,2689
20250305,100300,895079516,1459,1463,1463,1459,8352
20250305,100200,882884231,1464,1464,1464,1464,722
20250305,100100,881827223,1464,1470,1470,1464,4027
20250305,100000,875922071,1470,1471,1471,1470,2953
20250305,095900,871579546,1471,1471,1471,1470,1292
20250305,095800,869679240,1471,1470,1471,1468,644
20250305,095700,868732531,1471,1467,1473,1467,6420
20250305,095600,859289405,1466,1469,1469,1466,3573
20250305,095500,854045847,1470,1472,1472,1469,1609
20250305,095400,851678702,1472,1469,1472,1468,3165
20250305,095300,847025758,1469,1469,1469,1468,347
20250305,095200,846516123,1469,1470,1472,1468,8712
20250305,095100,833715384,1470,1472,1472,1469,1160
20250305,095000,832009624,1469,1466,1472,1466,44399
20250305,094900,766753852,1466,1465,1466,1465,264
20250305,094800,766367091,1465,1465,1468,1465,8689
20250305,094700,753632435,1465,1467,1470,1465,36684
20250305,094600,699795888,1465,1455,1468,1455,53262
20250305,094500,621921299,1455,1452,1455,1452,4027
20250305,094400,616064044,1452,1452,1453,1452,977
20250305,094300,614645430,1452,1448,1452,1448,136
20250305,094200,614448270,1451,1449,1451,1449,507
20250305,094100,613713477,1449,1449,1449,1448,1099
20250305,094000,612121109,1449,1443,1451,1443,12853
20250305,093900,593558050,1445,1445,1445,1442,17275
20250305,093800,568620816,1444,1448,1448,1444,6524
20250305,093700,559182813,1448,1450,1450,1448,2265
20250305,093600,555900354,1450,1451,1451,1450,338
20250305,093500,555410248,1451,1448,1451,1447,5935
20250305,093400,546807532,1447,1447,1448,1447,3081
20250305,093300,542349323,1447,1447,1447,1447,1
20250305,093200,542347876,1448,1448,1448,1448,86
20250305,093100,542223348,1448,1444,1448,1444,553
20250305,093000,541424579,1445,1443,1445,1443,4590
20250305,092900,534797627,1444,1444,1444,1444,1132
20250305,092800,533163019,1443,1443,1443,1443,1
20250305,092700,533161576,1440,1440,1440,1439,6523
20250305,092600,523768475,1440,1446,1446,1440,24952
20250305,092500,487804210,1446,1447,1447,1445,186
20250305,092400,487535362,1448,1449,1449,1444,8201
20250305,092300,475678089,1449,1449,1453,1447,11458
20250305,092200,459082422,1449,1446,1449,1445,2682
20250305,092100,455204459,1445,1448,1448,1444,7146
20250305,092000,444869698,1448,1453,1453,1448,4472
20250305,091900,438388102,1453,1452,1453,1451,1127
20250305,091800,436752243,1453,1452,1454,1448,14702
20250305,091700,415407904,1455,1458,1458,1452,40215
20250305,091600,356968132,1458,1455,1458,1455,4423
20250305,091500,350523651,1455,1456,1457,1452,625
20250305,091400,349615283,1452,1453,1454,1452,2823
20250305,091300,345514705,1453,1459,1459,1453,8766
20250305,091200,332768628,1459,1455,1459,1454,19068
20250305,091100,304975584,1458,1459,1460,1452,11203
20250305,091000,288680420,1459,1458,1462,1450,23820
20250305,090900,253982874,1458,1441,1458,1435,57111
20250305,090800,171261318,1440,1438,1440,1436,7154
20250305,090700,160965879,1437,1437,1439,1436,4871
20250305,090600,153962791,1434,1436,1437,1434,3429
20250305,090500,149041657,1430,1431,1433,1430,16793
20250305,090400,125005928,1431,1434,1434,1431,11445
20250305,090300,108617565,1438,1437,1439,1431,12528
20250305,090200,90625812,1435,1427,1435,1427,4353
20250305,090100,84392610,1437,1428,1437,1428,12464
20250305,090000,66526799,1430,1411,1430,1411,46999
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 3635430317 1518 1518 1518 1518 42201
3 20250305 190000 3635430317 1518 1518 1518 1518 0
4 20250305 185900 3635430317 1518 1518 1518 1518 0
5 20250305 185800 3635430317 1518 1518 1518 1518 0
6 20250305 185700 3635430317 1518 1518 1518 1518 0
7 20250305 185600 3635430317 1518 1518 1518 1518 0
8 20250305 185500 3635430317 1518 1518 1518 1518 0
9 20250305 185400 3635430317 1518 1518 1518 1518 0
10 20250305 185300 3635430317 1518 1518 1518 1518 0
11 20250305 185200 3635430317 1518 1518 1518 1518 0
12 20250305 185100 3635430317 1518 1518 1518 1518 0
13 20250305 185000 3635430317 1518 1518 1518 1518 0
14 20250305 184900 3635430317 1518 1518 1518 1518 0
15 20250305 184800 3635430317 1518 1518 1518 1518 0
16 20250305 184700 3635430317 1518 1518 1518 1518 0
17 20250305 184600 3635430317 1518 1518 1518 1518 0
18 20250305 184500 3635430317 1518 1518 1518 1518 0
19 20250305 184400 3635430317 1518 1518 1518 1518 0
20 20250305 184300 3635430317 1518 1518 1518 1518 0
21 20250305 184200 3635430317 1518 1518 1518 1518 0
22 20250305 184100 3635430317 1518 1518 1518 1518 0
23 20250305 184000 3635430317 1518 1518 1518 1518 0
24 20250305 183900 3635430317 1518 1518 1518 1518 0
25 20250305 183800 3635430317 1518 1518 1518 1518 0
26 20250305 183700 3635430317 1518 1518 1518 1518 0
27 20250305 183600 3635430317 1518 1518 1518 1518 0
28 20250305 183500 3635430317 1518 1518 1518 1518 0
29 20250305 183400 3635430317 1518 1518 1518 1518 0
30 20250305 183300 3635430317 1518 1518 1518 1518 0
31 20250305 183200 3635430317 1518 1518 1518 1518 0
32 20250305 183100 3635430317 1518 1518 1518 1518 42201
33 20250305 183000 3635430317 1518 1518 1518 1518 0
34 20250305 182900 3635430317 1518 1518 1518 1518 0
35 20250305 182800 3635430317 1518 1518 1518 1518 0
36 20250305 182700 3635430317 1518 1518 1518 1518 0
37 20250305 182600 3635430317 1518 1518 1518 1518 0
38 20250305 182500 3635430317 1518 1518 1518 1518 0
39 20250305 182400 3635430317 1518 1518 1518 1518 0
40 20250305 182300 3635430317 1518 1518 1518 1518 0
41 20250305 182200 3635430317 1518 1518 1518 1518 0
42 20250305 182100 3635430317 1518 1518 1518 1518 0
43 20250305 182000 3635430317 1518 1518 1518 1518 0
44 20250305 181900 3635430317 1518 1518 1518 1518 0
45 20250305 181800 3635430317 1518 1518 1518 1518 0
46 20250305 181700 3635430317 1518 1518 1518 1518 0
47 20250305 181600 3635430317 1518 1518 1518 1518 0
48 20250305 181500 3635430317 1518 1518 1518 1518 0
49 20250305 181400 3635430317 1518 1518 1518 1518 0
50 20250305 181300 3635430317 1518 1518 1518 1518 0
51 20250305 181200 3635430317 1518 1518 1518 1518 0
52 20250305 181100 3635430317 1518 1518 1518 1518 0
53 20250305 181000 3635430317 1518 1518 1518 1518 0
54 20250305 180900 3635430317 1518 1518 1518 1518 0
55 20250305 180800 3635430317 1518 1518 1518 1518 0
56 20250305 180700 3635430317 1518 1518 1518 1518 0
57 20250305 180600 3635430317 1518 1518 1518 1518 0
58 20250305 180500 3635430317 1518 1518 1518 1518 0
59 20250305 180400 3635430317 1518 1518 1518 1518 0
60 20250305 180300 3635430317 1518 1518 1518 1518 0
61 20250305 180200 3635430317 1518 1518 1518 1518 0
62 20250305 180100 3635430317 1518 1518 1518 1518 42201
63 20250305 180000 3635430317 1518 1518 1518 1518 0
64 20250305 175900 3635430317 1518 1518 1518 1518 0
65 20250305 175800 3635430317 1518 1518 1518 1518 0
66 20250305 175700 3635430317 1518 1518 1518 1518 0
67 20250305 175600 3635430317 1518 1518 1518 1518 0
68 20250305 175500 3635430317 1518 1518 1518 1518 0
69 20250305 175400 3635430317 1518 1518 1518 1518 0
70 20250305 175300 3635430317 1518 1518 1518 1518 0
71 20250305 175200 3635430317 1518 1518 1518 1518 0
72 20250305 175100 3635430317 1518 1518 1518 1518 0
73 20250305 175000 3635430317 1518 1518 1518 1518 0
74 20250305 174900 3635430317 1518 1518 1518 1518 0
75 20250305 174800 3635430317 1518 1518 1518 1518 0
76 20250305 174700 3635430317 1518 1518 1518 1518 0
77 20250305 174600 3635430317 1518 1518 1518 1518 0
78 20250305 174500 3635430317 1518 1518 1518 1518 0
79 20250305 174400 3635430317 1518 1518 1518 1518 0
80 20250305 174300 3635430317 1518 1518 1518 1518 0
81 20250305 174200 3635430317 1518 1518 1518 1518 0
82 20250305 174100 3635430317 1518 1518 1518 1518 0
83 20250305 174000 3635430317 1518 1518 1518 1518 0
84 20250305 173900 3635430317 1518 1518 1518 1518 0
85 20250305 173800 3635430317 1518 1518 1518 1518 0
86 20250305 173700 3635430317 1518 1518 1518 1518 0
87 20250305 173600 3635430317 1518 1518 1518 1518 0
88 20250305 173500 3635430317 1518 1518 1518 1518 0
89 20250305 173400 3635430317 1518 1518 1518 1518 0
90 20250305 173300 3635430317 1518 1518 1518 1518 0
91 20250305 173200 3635430317 1518 1518 1518 1518 0
92 20250305 173100 3635430317 1518 1518 1518 1518 42201
93 20250305 173000 3635430317 1518 1518 1518 1518 0
94 20250305 172900 3635430317 1518 1518 1518 1518 0
95 20250305 172800 3635430317 1518 1518 1518 1518 0
96 20250305 172700 3635430317 1518 1518 1518 1518 0
97 20250305 172600 3635430317 1518 1518 1518 1518 0
98 20250305 172500 3635430317 1518 1518 1518 1518 0
99 20250305 172400 3635430317 1518 1518 1518 1518 0
100 20250305 172300 3635430317 1518 1518 1518 1518 0
101 20250305 172200 3635430317 1518 1518 1518 1518 0
102 20250305 172100 3635430317 1518 1518 1518 1518 0
103 20250305 172000 3635430317 1518 1518 1518 1518 0
104 20250305 171900 3635430317 1518 1518 1518 1518 0
105 20250305 171800 3635430317 1518 1518 1518 1518 0
106 20250305 171700 3635430317 1518 1518 1518 1518 0
107 20250305 171600 3635430317 1518 1518 1518 1518 0
108 20250305 171500 3635430317 1518 1518 1518 1518 0
109 20250305 171400 3635430317 1518 1518 1518 1518 0
110 20250305 171300 3635430317 1518 1518 1518 1518 0
111 20250305 171200 3635430317 1518 1518 1518 1518 0
112 20250305 171100 3635430317 1518 1518 1518 1518 0
113 20250305 171000 3635430317 1518 1518 1518 1518 0
114 20250305 170900 3635430317 1518 1518 1518 1518 0
115 20250305 170800 3635430317 1518 1518 1518 1518 0
116 20250305 170700 3635430317 1518 1518 1518 1518 0
117 20250305 170600 3635430317 1518 1518 1518 1518 0
118 20250305 170500 3635430317 1518 1518 1518 1518 0
119 20250305 170400 3635430317 1518 1518 1518 1518 0
120 20250305 170300 3635430317 1518 1518 1518 1518 0
121 20250305 170200 3635430317 1518 1518 1518 1518 0
122 20250305 170100 3635430317 1518 1518 1518 1518 42201
123 20250305 170000 3635430317 1518 1518 1518 1518 0
124 20250305 165900 3635430317 1518 1518 1518 1518 0
125 20250305 165800 3635430317 1518 1518 1518 1518 0
126 20250305 165700 3635430317 1518 1518 1518 1518 0
127 20250305 165600 3635430317 1518 1518 1518 1518 0
128 20250305 165500 3635430317 1518 1518 1518 1518 0
129 20250305 165400 3635430317 1518 1518 1518 1518 0
130 20250305 165300 3635430317 1518 1518 1518 1518 0
131 20250305 165200 3635430317 1518 1518 1518 1518 0
132 20250305 165100 3635430317 1518 1518 1518 1518 0
133 20250305 165000 3635430317 1518 1518 1518 1518 0
134 20250305 164900 3635430317 1518 1518 1518 1518 0
135 20250305 164800 3635430317 1518 1518 1518 1518 0
136 20250305 164700 3635430317 1518 1518 1518 1518 0
137 20250305 164600 3635430317 1518 1518 1518 1518 0
138 20250305 164500 3635430317 1518 1518 1518 1518 0
139 20250305 164400 3635430317 1518 1518 1518 1518 0
140 20250305 164300 3635430317 1518 1518 1518 1518 0
141 20250305 164200 3635430317 1518 1518 1518 1518 0
142 20250305 164100 3635430317 1518 1518 1518 1518 0
143 20250305 164000 3635430317 1518 1518 1518 1518 0
144 20250305 163900 3635430317 1518 1518 1518 1518 0
145 20250305 163800 3635430317 1518 1518 1518 1518 0
146 20250305 163700 3635430317 1518 1518 1518 1518 0
147 20250305 163600 3635430317 1518 1518 1518 1518 0
148 20250305 163500 3635430317 1518 1518 1518 1518 0
149 20250305 163400 3635430317 1518 1518 1518 1518 0
150 20250305 163300 3635430317 1518 1518 1518 1518 0
151 20250305 163200 3635430317 1518 1518 1518 1518 0
152 20250305 163100 3635430317 1518 1518 1518 1518 42201
153 20250305 163000 3635430317 1518 1518 1518 1518 0
154 20250305 162900 3635430317 1518 1518 1518 1518 0
155 20250305 162800 3635430317 1518 1518 1518 1518 0
156 20250305 162700 3635430317 1518 1518 1518 1518 0
157 20250305 162600 3635430317 1518 1518 1518 1518 0
158 20250305 162500 3635430317 1518 1518 1518 1518 0
159 20250305 162400 3635430317 1518 1518 1518 1518 0
160 20250305 162300 3635430317 1518 1518 1518 1518 0
161 20250305 162200 3635430317 1518 1518 1518 1518 0
162 20250305 162100 3635430317 1518 1518 1518 1518 0
163 20250305 162000 3635430317 1518 1518 1518 1518 0
164 20250305 161900 3635430317 1518 1518 1518 1518 0
165 20250305 161800 3635430317 1518 1518 1518 1518 0
166 20250305 161700 3635430317 1518 1518 1518 1518 0
167 20250305 161600 3635430317 1518 1518 1518 1518 0
168 20250305 161500 3635430317 1518 1518 1518 1518 0
169 20250305 161400 3635430317 1518 1518 1518 1518 0
170 20250305 161300 3635430317 1518 1518 1518 1518 0
171 20250305 161200 3635430317 1518 1518 1518 1518 0
172 20250305 161100 3635430317 1518 1518 1518 1518 0
173 20250305 161000 3635430317 1518 1518 1518 1518 0
174 20250305 160900 3635430317 1518 1518 1518 1518 0
175 20250305 160800 3635430317 1518 1518 1518 1518 0
176 20250305 160700 3635430317 1518 1518 1518 1518 0
177 20250305 160600 3635430317 1518 1518 1518 1518 0
178 20250305 160500 3635430317 1518 1518 1518 1518 0
179 20250305 160400 3635430317 1518 1518 1518 1518 0
180 20250305 160300 3635430317 1518 1518 1518 1518 0
181 20250305 160200 3635430317 1518 1518 1518 1518 0
182 20250305 160100 3635430317 1518 1518 1518 1518 42201
183 20250305 160000 3635430317 1518 1518 1518 1518 0
184 20250305 155900 3635430317 1518 1518 1518 1518 0
185 20250305 155800 3635430317 1518 1518 1518 1518 0
186 20250305 155700 3635430317 1518 1518 1518 1518 0
187 20250305 155600 3635430317 1518 1518 1518 1518 0
188 20250305 155500 3635430317 1518 1518 1518 1518 0
189 20250305 155400 3635430317 1518 1518 1518 1518 0
190 20250305 155300 3635430317 1518 1518 1518 1518 0
191 20250305 155200 3635430317 1518 1518 1518 1518 0
192 20250305 155100 3635430317 1518 1518 1518 1518 0
193 20250305 155000 3635430317 1518 1518 1518 1518 0
194 20250305 154900 3635430317 1518 1518 1518 1518 0
195 20250305 154800 3635430317 1518 1518 1518 1518 0
196 20250305 154700 3635430317 1518 1518 1518 1518 0
197 20250305 154600 3635430317 1518 1518 1518 1518 0
198 20250305 154500 3635430317 1518 1518 1518 1518 0
199 20250305 154400 3635430317 1518 1518 1518 1518 0
200 20250305 154300 3635430317 1518 1518 1518 1518 0
201 20250305 154200 3635430317 1518 1518 1518 1518 0
202 20250305 154100 3635430317 1518 1518 1518 1518 0
203 20250305 154000 3635430317 1518 1518 1518 1518 0
204 20250305 153900 3635430317 1518 1518 1518 1518 0
205 20250305 153800 3635430317 1518 1518 1518 1518 0
206 20250305 153700 3635430317 1518 1518 1518 1518 0
207 20250305 153600 3635430317 1518 1518 1518 1518 0
208 20250305 153500 3635430317 1518 1518 1518 1518 0
209 20250305 153400 3635430317 1518 1518 1518 1518 0
210 20250305 153300 3635430317 1518 1518 1518 1518 0
211 20250305 153200 3635430317 1518 1518 1518 1518 0
212 20250305 153100 3635430317 1518 1518 1518 1518 42201
213 20250305 153000 3635430317 1518 1518 1518 1518 42201
214 20250305 152900 3571369199 1518 1518 1518 1518 0
215 20250305 152800 3571369199 1518 1518 1518 1518 0
216 20250305 152700 3571369199 1518 1518 1518 1518 0
217 20250305 152600 3571369199 1518 1518 1518 1518 0
218 20250305 152500 3571369199 1518 1518 1518 1518 0
219 20250305 152400 3571369199 1518 1518 1518 1518 0
220 20250305 152300 3571369199 1518 1518 1518 1518 0
221 20250305 152200 3571369199 1518 1518 1518 1518 0
222 20250305 152100 3571369199 1518 1518 1518 1518 0
223 20250305 152000 3571369199 1518 1518 1518 1518 0
224 20250305 151900 3571369199 1518 1517 1518 1514 9376
225 20250305 151800 3557149972 1517 1515 1517 1515 785
226 20250305 151700 3555959847 1515 1515 1515 1513 840
227 20250305 151600 3554688007 1515 1515 1515 1514 2265
228 20250305 151500 3551257866 1515 1516 1517 1515 5371
229 20250305 151400 3543119407 1516 1518 1518 1515 29284
230 20250305 151300 3498690484 1518 1517 1518 1516 1842
231 20250305 151200 3495896988 1515 1516 1517 1515 7359
232 20250305 151100 3484738865 1517 1517 1517 1516 3793
233 20250305 151000 3478987813 1517 1517 1518 1516 9428
234 20250305 150900 3464687677 1516 1515 1518 1515 10774
235 20250305 150800 3448350173 1515 1514 1516 1514 9101
236 20250305 150700 3434561056 1514 1514 1514 1513 10526
237 20250305 150600 3418627568 1514 1509 1515 1509 20239
238 20250305 150500 3388012137 1509 1509 1510 1509 5474
239 20250305 150400 3379749171 1509 1508 1509 1508 4210
240 20250305 150300 3373400175 1506 1506 1506 1506 1490
241 20250305 150200 3371156235 1503 1503 1503 1503 11
242 20250305 150100 3371139702 1503 1505 1507 1503 10984
243 20250305 150000 3354601950 1506 1506 1506 1506 1712
244 20250305 145900 3352023678 1504 1504 1504 1504 510
245 20250305 145800 3351256638 1504 1504 1504 1504 202
246 20250305 145700 3350952830 1504 1505 1505 1504 2298
247 20250305 145600 3347494345 1504 1502 1504 1502 790
248 20250305 145500 3346306685 1504 1503 1504 1502 2924
249 20250305 145400 3341914779 1502 1502 1505 1502 1101
250 20250305 145300 3340261074 1502 1502 1505 1502 410
251 20250305 145200 3339645224 1502 1502 1502 1502 894
252 20250305 145100 3338302436 1502 1506 1506 1502 8942
253 20250305 145000 3324844580 1507 1502 1507 1501 765
254 20250305 144900 3323695627 1507 1502 1507 1502 1448
255 20250305 144800 3321513820 1502 1502 1506 1502 5336
256 20250305 144700 3313487384 1502 1503 1503 1502 2715
257 20250305 144600 3309408833 1502 1504 1504 1502 3000
258 20250305 144500 3304901009 1503 1504 1504 1503 3319
259 20250305 144400 3299909527 1506 1504 1506 1504 250
260 20250305 144300 3299533427 1504 1505 1505 1504 2668
261 20250305 144200 3295518544 1506 1505 1506 1505 3838
262 20250305 144100 3289738988 1505 1505 1505 1505 100
263 20250305 144000 3289588488 1506 1506 1506 1506 0
264 20250305 143900 3289588488 1506 1506 1506 1505 3870
265 20250305 143800 3283763618 1506 1506 1506 1506 1
266 20250305 143700 3283762112 1506 1505 1506 1505 4689
267 20250305 143600 3276704716 1505 1505 1505 1504 2348
268 20250305 143500 3273171311 1505 1505 1505 1504 1910
269 20250305 143400 3270297651 1504 1506 1507 1504 201
270 20250305 143300 3269994749 1504 1504 1504 1504 500
271 20250305 143200 3269242749 1507 1507 1507 1507 5
272 20250305 143100 3269235214 1505 1504 1505 1504 1449
273 20250305 143000 3267055120 1503 1502 1503 1502 146
274 20250305 142900 3266835827 1502 1505 1505 1501 6000
275 20250305 142800 3257821666 1505 1505 1505 1505 1376
276 20250305 142700 3255750786 1505 1507 1507 1505 72
277 20250305 142600 3255642402 1507 1505 1507 1505 440
278 20250305 142500 3254980143 1505 1506 1506 1505 13
279 20250305 142400 3254960566 1506 1506 1506 1505 323
280 20250305 142300 3254474145 1506 1506 1506 1506 212
281 20250305 142200 3254154873 1506 1507 1507 1506 259
282 20250305 142100 3253764813 1507 1507 1507 1507 392
283 20250305 142000 3253174069 1507 1506 1507 1506 200
284 20250305 141900 3252872679 1506 1507 1507 1506 501
285 20250305 141800 3252118067 1506 1509 1509 1506 794
286 20250305 141700 3250922088 1506 1506 1506 1505 299
287 20250305 141600 3250471937 1506 1507 1511 1506 1312
288 20250305 141500 3248495979 1507 1512 1512 1507 6411
289 20250305 141400 3238831973 1512 1512 1512 1511 16
290 20250305 141300 3238807790 1512 1512 1512 1509 2077
291 20250305 141200 3235669618 1512 1512 1512 1511 378
292 20250305 141100 3235098417 1512 1508 1512 1508 64356
293 20250305 141000 3137966915 1507 1508 1508 1507 1119
294 20250305 140900 3136280150 1506 1506 1506 1506 615
295 20250305 140800 3135353960 1506 1509 1509 1506 442
296 20250305 140700 3134688190 1508 1509 1509 1507 2013
297 20250305 140600 3131654075 1509 1509 1509 1509 406
298 20250305 140500 3131041421 1506 1510 1510 1506 1170
299 20250305 140400 3129274902 1506 1503 1510 1503 15533
300 20250305 140300 3105859728 1501 1501 1501 1501 0
301 20250305 140200 3105859728 1501 1504 1504 1501 201
302 20250305 140100 3105558024 1501 1501 1501 1501 2466
303 20250305 140000 3101856558 1501 1504 1504 1501 1428
304 20250305 135900 3099710346 1504 1503 1504 1501 3632
305 20250305 135800 3094256745 1504 1504 1504 1504 459
306 20250305 135700 3093566409 1504 1505 1505 1504 200
307 20250305 135600 3093265509 1502 1504 1505 1502 5333
308 20250305 135500 3085249150 1504 1504 1504 1504 467
309 20250305 135400 3084546782 1505 1506 1506 1505 560
310 20250305 135300 3083703981 1506 1508 1509 1506 2633
311 20250305 135200 3079734870 1508 1509 1509 1508 1777
312 20250305 135100 3077055089 1508 1508 1509 1508 5124
313 20250305 135000 3069326983 1510 1508 1510 1508 5211
314 20250305 134900 3061462944 1508 1505 1508 1505 13649
315 20250305 134800 3040888585 1504 1504 1504 1504 68
316 20250305 134700 3040786313 1505 1505 1506 1505 2165
317 20250305 134600 3037526329 1502 1504 1504 1502 1601
318 20250305 134500 3035120101 1505 1503 1505 1503 10005
319 20250305 134400 3020073482 1504 1504 1504 1504 304
320 20250305 134300 3019616266 1504 1504 1504 1504 581
321 20250305 134200 3018742442 1506 1505 1506 1504 825
322 20250305 134100 3017500656 1504 1504 1504 1504 801
323 20250305 134000 3016295952 1504 1503 1504 1503 557
324 20250305 133900 3015458581 1504 1501 1504 1501 433
325 20250305 133800 3014807844 1504 1501 1504 1501 4472
326 20250305 133700 3008088060 1500 1500 1500 1500 50
327 20250305 133600 3008013060 1502 1499 1502 1499 102
328 20250305 133500 3007859859 1503 1503 1503 1503 100
329 20250305 133400 3007709559 1500 1500 1500 1500 400
330 20250305 133300 3007109559 1499 1499 1499 1499 561
331 20250305 133200 3006268620 1500 1498 1500 1498 2090
332 20250305 133100 3003137620 1499 1499 1499 1499 672
333 20250305 133000 3002130292 1498 1498 1498 1498 0
334 20250305 132900 3002130292 1498 1498 1498 1498 0
335 20250305 132800 3002130292 1498 1498 1498 1498 758
336 20250305 132700 3000994808 1498 1498 1498 1498 839
337 20250305 132600 2999737986 1503 1503 1503 1503 0
338 20250305 132500 2999737986 1503 1503 1503 1503 50
339 20250305 132400 2999662836 1503 1502 1503 1502 1152
340 20250305 132300 2997932481 1502 1500 1502 1499 5692
341 20250305 132200 2989396087 1501 1501 1502 1500 1112
342 20250305 132100 2987727066 1502 1501 1502 1501 1262
343 20250305 132000 2985832803 1501 1500 1501 1500 1742
344 20250305 131900 2983219719 1500 1497 1500 1497 7432
345 20250305 131800 2972078921 1498 1498 1498 1498 153
346 20250305 131700 2971849727 1497 1494 1497 1494 4
347 20250305 131600 2971843748 1498 1493 1499 1493 1047
348 20250305 131500 2970280327 1493 1499 1499 1493 1001
349 20250305 131400 2968785652 1499 1499 1499 1499 0
350 20250305 131300 2968785652 1499 1499 1499 1499 1000
351 20250305 131200 2967286652 1499 1499 1499 1495 747
352 20250305 131100 2966166915 1499 1496 1499 1496 8848
353 20250305 131000 2952920316 1496 1496 1496 1494 157
354 20250305 130900 2952685754 1495 1494 1495 1494 1092
355 20250305 130800 2951053664 1495 1495 1495 1493 232
356 20250305 130700 2950707284 1495 1493 1495 1493 2501
357 20250305 130600 2946973289 1495 1494 1495 1493 1198
358 20250305 130500 2945184606 1495 1491 1495 1491 20
359 20250305 130400 2945154778 1491 1491 1495 1491 1661
360 20250305 130300 2942677811 1491 1492 1492 1491 200
361 20250305 130200 2942379585 1492 1492 1492 1491 4313
362 20250305 130100 2935944654 1492 1493 1495 1492 491
363 20250305 130000 2935211636 1495 1495 1495 1494 7
364 20250305 125900 2935201174 1496 1496 1496 1492 4286
365 20250305 125800 2928803279 1493 1496 1496 1493 7612
366 20250305 125700 2917423890 1497 1497 1497 1497 0
367 20250305 125600 2917423890 1497 1497 1497 1497 0
368 20250305 125500 2917423890 1497 1496 1497 1493 10475
369 20250305 125400 2901778778 1498 1498 1498 1498 0
370 20250305 125300 2901778778 1498 1494 1498 1494 856
371 20250305 125200 2900499454 1494 1493 1494 1493 590
372 20250305 125100 2899618466 1495 1495 1495 1494 1049
373 20250305 125000 2898050698 1496 1497 1497 1496 3503
374 20250305 124900 2892810197 1497 1496 1497 1495 1223
375 20250305 124800 2890980466 1496 1495 1496 1494 914
376 20250305 124700 2889614931 1495 1493 1495 1493 26
377 20250305 124600 2889576111 1495 1495 1495 1495 21
378 20250305 124500 2889544716 1493 1497 1497 1493 7019
379 20250305 124400 2879055347 1497 1497 1497 1497 300
380 20250305 124300 2878606247 1497 1497 1497 1497 501
381 20250305 124200 2877856250 1498 1498 1498 1498 1029
382 20250305 124100 2876314808 1498 1497 1498 1495 1972
383 20250305 124000 2873362450 1495 1494 1495 1494 600
384 20250305 123900 2872465550 1498 1494 1498 1493 2010
385 20250305 123800 2869463570 1494 1494 1494 1494 1200
386 20250305 123700 2867670770 1495 1494 1495 1493 3140
387 20250305 123600 2862980999 1494 1495 1495 1494 2093
388 20250305 123500 2859854056 1494 1494 1494 1493 1160
389 20250305 123400 2858121143 1493 1496 1499 1493 2656
390 20250305 123300 2854152348 1496 1494 1499 1494 5157
391 20250305 123200 2846447698 1495 1498 1500 1495 899
392 20250305 123100 2845103417 1494 1496 1500 1494 6311
393 20250305 123000 2835653621 1497 1498 1498 1497 562
394 20250305 122900 2834811805 1498 1499 1499 1498 11
395 20250305 122800 2834795326 1494 1498 1498 1494 4908
396 20250305 122700 2827456057 1498 1500 1500 1498 491
397 20250305 122600 2826720517 1500 1498 1500 1498 13
398 20250305 122500 2826701019 1496 1497 1497 1496 315
399 20250305 122400 2826229473 1498 1498 1498 1498 205
400 20250305 122300 2825922383 1499 1499 1499 1499 641
401 20250305 122200 2824961524 1495 1495 1495 1495 465
402 20250305 122100 2824266349 1495 1495 1495 1494 1293
403 20250305 122000 2822333370 1496 1498 1498 1496 3513
404 20250305 121900 2817077920 1499 1497 1499 1497 883
405 20250305 121800 2815756063 1497 1496 1497 1496 575
406 20250305 121700 2814895343 1496 1494 1496 1494 52
407 20250305 121600 2814817555 1494 1494 1494 1494 697
408 20250305 121500 2813776237 1495 1491 1495 1491 617
409 20250305 121400 2812854392 1495 1496 1496 1490 17152
410 20250305 121300 2787287060 1496 1493 1496 1491 6143
411 20250305 121200 2778117271 1493 1493 1493 1491 489
412 20250305 121100 2777388136 1494 1491 1495 1491 23
413 20250305 121000 2777353793 1490 1493 1493 1490 7077
414 20250305 120900 2766798734 1493 1491 1493 1491 514
415 20250305 120800 2766032334 1491 1496 1496 1491 32462
416 20250305 120700 2717487900 1497 1498 1498 1497 4285
417 20250305 120600 2711072769 1497 1500 1500 1497 4656
418 20250305 120500 2704101409 1499 1503 1503 1499 522
419 20250305 120400 2703318815 1503 1498 1503 1498 2717
420 20250305 120300 2699243703 1498 1499 1504 1498 1850
421 20250305 120200 2696471026 1504 1504 1504 1499 2759
422 20250305 120100 2692326857 1505 1504 1505 1504 4575
423 20250305 120000 2685445450 1500 1504 1504 1500 838
424 20250305 115900 2684186158 1504 1503 1504 1503 309
425 20250305 115800 2683721432 1504 1500 1504 1499 160
426 20250305 115700 2683481332 1499 1500 1500 1499 2800
427 20250305 115600 2679281632 1500 1500 1500 1500 102
428 20250305 115500 2679128632 1500 1500 1500 1500 1202
429 20250305 115400 2677325632 1500 1501 1501 1500 1330
430 20250305 115300 2675330286 1501 1502 1502 1501 2004
431 20250305 115200 2672320282 1502 1504 1504 1502 406
432 20250305 115100 2671710462 1503 1504 1506 1503 9131
433 20250305 115000 2657968270 1504 1502 1504 1502 473
434 20250305 114900 2657257307 1502 1502 1503 1499 1937
435 20250305 114800 2654350713 1499 1499 1503 1499 3290
436 20250305 114700 2649416213 1499 1501 1502 1499 1478
437 20250305 114600 2647198252 1500 1503 1503 1500 4263
438 20250305 114500 2640801558 1501 1502 1503 1501 5341
439 20250305 114400 2632780474 1503 1504 1505 1503 3943
440 20250305 114300 2626852935 1504 1504 1504 1504 2000
441 20250305 114200 2623844935 1506 1506 1506 1505 2159
442 20250305 114100 2620595481 1506 1506 1506 1504 316
443 20250305 114000 2620120085 1506 1504 1506 1504 1156
444 20250305 113900 2618380303 1505 1505 1506 1505 91
445 20250305 113800 2618243347 1506 1503 1506 1501 11845
446 20250305 113700 2600445174 1503 1503 1503 1502 2321
447 20250305 113600 2596958348 1503 1503 1503 1503 7518
448 20250305 113500 2585658794 1503 1506 1508 1503 6918
449 20250305 113400 2575253000 1506 1507 1507 1506 4188
450 20250305 113300 2568941696 1507 1508 1508 1507 1258
451 20250305 113200 2567045656 1505 1509 1509 1505 1526
452 20250305 113100 2564747604 1509 1509 1509 1507 62
453 20250305 113000 2564654056 1507 1510 1510 1507 3463
454 20250305 112900 2559433770 1510 1511 1511 1507 2084
455 20250305 112800 2556286531 1511 1511 1511 1505 3053
456 20250305 112700 2551685659 1504 1511 1511 1504 4863
457 20250305 112600 2544369021 1510 1513 1513 1506 10492
458 20250305 112500 2528546399 1513 1511 1514 1510 4197
459 20250305 112400 2522199643 1510 1507 1510 1507 3362
460 20250305 112300 2517126140 1506 1507 1507 1505 8928
461 20250305 112200 2503674898 1504 1504 1505 1503 6535
462 20250305 112100 2493849949 1504 1504 1507 1504 3884
463 20250305 112000 2488006913 1504 1507 1507 1504 9855
464 20250305 111900 2473166726 1509 1509 1510 1508 18453
465 20250305 111800 2445329518 1509 1509 1510 1508 1657
466 20250305 111700 2442829297 1508 1508 1509 1508 3973
467 20250305 111600 2436837813 1508 1508 1508 1507 7031
468 20250305 111500 2426235070 1508 1506 1512 1505 15057
469 20250305 111400 2403539862 1508 1511 1511 1507 20080
470 20250305 111300 2373266834 1511 1516 1516 1511 10434
471 20250305 111200 2357457337 1517 1516 1518 1516 1574
472 20250305 111100 2355068598 1516 1519 1520 1516 5716
473 20250305 111000 2346390224 1520 1520 1522 1520 6702
474 20250305 110900 2336198820 1520 1522 1523 1519 485
475 20250305 110800 2335460789 1518 1520 1520 1518 5823
476 20250305 110700 2326611029 1520 1526 1526 1519 2220
477 20250305 110600 2323236019 1526 1515 1528 1509 27655
478 20250305 110500 2281138551 1515 1510 1515 1510 1298
479 20250305 110400 2279178247 1510 1513 1515 1510 20806
480 20250305 110300 2247738850 1512 1519 1519 1512 20021
481 20250305 110200 2217446977 1519 1519 1519 1513 3442
482 20250305 110100 2212226730 1519 1515 1519 1514 24992
483 20250305 110000 2174369952 1515 1517 1519 1515 7376
484 20250305 105900 2163190638 1517 1520 1520 1516 7796
485 20250305 105800 2151367892 1520 1523 1523 1516 8209
486 20250305 105700 2138891482 1522 1509 1524 1509 22896
487 20250305 105600 2104144878 1519 1523 1524 1509 25967
488 20250305 105500 2064733824 1524 1534 1534 1524 40928
489 20250305 105400 2002160060 1533 1530 1534 1520 130957
490 20250305 105300 1801764201 1531 1521 1531 1512 78679
491 20250305 105200 1682006865 1518 1497 1520 1497 110823
492 20250305 105100 1514876625 1495 1493 1498 1493 14272
493 20250305 105000 1493532522 1491 1491 1494 1491 2598
494 20250305 104900 1489656000 1490 1492 1492 1490 13
495 20250305 104800 1489636626 1491 1491 1491 1490 4415
496 20250305 104700 1483055222 1490 1491 1491 1490 2790
497 20250305 104600 1478896331 1492 1491 1492 1491 2661
498 20250305 104500 1474928275 1489 1489 1491 1489 3288
499 20250305 104400 1470032059 1488 1490 1490 1488 4724
500 20250305 104300 1462994857 1490 1486 1490 1485 3025
501 20250305 104200 1458498526 1485 1484 1487 1484 7108
502 20250305 104100 1447931341 1484 1487 1487 1484 9283
503 20250305 104000 1434135842 1487 1491 1491 1487 287
504 20250305 103900 1433708412 1487 1488 1491 1487 1725
505 20250305 103800 1431142362 1489 1495 1495 1489 6676
506 20250305 103700 1421193532 1494 1488 1494 1487 2959
507 20250305 103600 1416790883 1487 1488 1488 1487 2824
508 20250305 103500 1412588772 1488 1487 1489 1487 835
509 20250305 103400 1411346567 1487 1493 1494 1485 10403
510 20250305 103300 1395852006 1491 1496 1499 1491 8700
511 20250305 103200 1382840638 1496 1499 1500 1494 21505
512 20250305 103100 1350622758 1495 1489 1499 1489 49228
513 20250305 103000 1277062759 1489 1491 1492 1489 5877
514 20250305 102900 1268302576 1491 1489 1494 1488 23826
515 20250305 102800 1232810197 1489 1488 1489 1488 6297
516 20250305 102700 1223434077 1488 1484 1489 1478 13381
517 20250305 102600 1203551762 1484 1487 1487 1479 11720
518 20250305 102500 1186156396 1488 1484 1489 1483 16271
519 20250305 102400 1161972661 1484 1480 1484 1479 18730
520 20250305 102300 1134204091 1480 1482 1483 1479 6795
521 20250305 102200 1124142622 1482 1480 1482 1479 30108
522 20250305 102100 1079587155 1480 1476 1480 1476 17811
523 20250305 102000 1053249321 1476 1475 1478 1474 5490
524 20250305 101900 1045142279 1476 1471 1477 1471 38232
525 20250305 101800 988779659 1472 1472 1473 1472 12373
526 20250305 101700 970557767 1470 1470 1470 1470 11
527 20250305 101600 970541597 1469 1471 1471 1469 2812
528 20250305 101500 966408326 1472 1469 1473 1469 2091
529 20250305 101400 963330895 1468 1470 1473 1468 16279
530 20250305 101300 939388978 1472 1470 1472 1469 1007
531 20250305 101200 937908084 1471 1468 1471 1468 7286
532 20250305 101100 927194379 1470 1468 1470 1467 3317
533 20250305 101000 922319191 1469 1469 1469 1469 4000
534 20250305 100900 916443191 1466 1467 1467 1466 1402
535 20250305 100800 914387857 1468 1468 1469 1468 4651
536 20250305 100700 907560185 1468 1465 1468 1465 2035
537 20250305 100600 904578658 1465 1463 1465 1462 3804
538 20250305 100500 899010695 1464 1464 1464 1464 0
539 20250305 100400 899010695 1464 1462 1465 1461 2689
540 20250305 100300 895079516 1459 1463 1463 1459 8352
541 20250305 100200 882884231 1464 1464 1464 1464 722
542 20250305 100100 881827223 1464 1470 1470 1464 4027
543 20250305 100000 875922071 1470 1471 1471 1470 2953
544 20250305 095900 871579546 1471 1471 1471 1470 1292
545 20250305 095800 869679240 1471 1470 1471 1468 644
546 20250305 095700 868732531 1471 1467 1473 1467 6420
547 20250305 095600 859289405 1466 1469 1469 1466 3573
548 20250305 095500 854045847 1470 1472 1472 1469 1609
549 20250305 095400 851678702 1472 1469 1472 1468 3165
550 20250305 095300 847025758 1469 1469 1469 1468 347
551 20250305 095200 846516123 1469 1470 1472 1468 8712
552 20250305 095100 833715384 1470 1472 1472 1469 1160
553 20250305 095000 832009624 1469 1466 1472 1466 44399
554 20250305 094900 766753852 1466 1465 1466 1465 264
555 20250305 094800 766367091 1465 1465 1468 1465 8689
556 20250305 094700 753632435 1465 1467 1470 1465 36684
557 20250305 094600 699795888 1465 1455 1468 1455 53262
558 20250305 094500 621921299 1455 1452 1455 1452 4027
559 20250305 094400 616064044 1452 1452 1453 1452 977
560 20250305 094300 614645430 1452 1448 1452 1448 136
561 20250305 094200 614448270 1451 1449 1451 1449 507
562 20250305 094100 613713477 1449 1449 1449 1448 1099
563 20250305 094000 612121109 1449 1443 1451 1443 12853
564 20250305 093900 593558050 1445 1445 1445 1442 17275
565 20250305 093800 568620816 1444 1448 1448 1444 6524
566 20250305 093700 559182813 1448 1450 1450 1448 2265
567 20250305 093600 555900354 1450 1451 1451 1450 338
568 20250305 093500 555410248 1451 1448 1451 1447 5935
569 20250305 093400 546807532 1447 1447 1448 1447 3081
570 20250305 093300 542349323 1447 1447 1447 1447 1
571 20250305 093200 542347876 1448 1448 1448 1448 86
572 20250305 093100 542223348 1448 1444 1448 1444 553
573 20250305 093000 541424579 1445 1443 1445 1443 4590
574 20250305 092900 534797627 1444 1444 1444 1444 1132
575 20250305 092800 533163019 1443 1443 1443 1443 1
576 20250305 092700 533161576 1440 1440 1440 1439 6523
577 20250305 092600 523768475 1440 1446 1446 1440 24952
578 20250305 092500 487804210 1446 1447 1447 1445 186
579 20250305 092400 487535362 1448 1449 1449 1444 8201
580 20250305 092300 475678089 1449 1449 1453 1447 11458
581 20250305 092200 459082422 1449 1446 1449 1445 2682
582 20250305 092100 455204459 1445 1448 1448 1444 7146
583 20250305 092000 444869698 1448 1453 1453 1448 4472
584 20250305 091900 438388102 1453 1452 1453 1451 1127
585 20250305 091800 436752243 1453 1452 1454 1448 14702
586 20250305 091700 415407904 1455 1458 1458 1452 40215
587 20250305 091600 356968132 1458 1455 1458 1455 4423
588 20250305 091500 350523651 1455 1456 1457 1452 625
589 20250305 091400 349615283 1452 1453 1454 1452 2823
590 20250305 091300 345514705 1453 1459 1459 1453 8766
591 20250305 091200 332768628 1459 1455 1459 1454 19068
592 20250305 091100 304975584 1458 1459 1460 1452 11203
593 20250305 091000 288680420 1459 1458 1462 1450 23820
594 20250305 090900 253982874 1458 1441 1458 1435 57111
595 20250305 090800 171261318 1440 1438 1440 1436 7154
596 20250305 090700 160965879 1437 1437 1439 1436 4871
597 20250305 090600 153962791 1434 1436 1437 1434 3429
598 20250305 090500 149041657 1430 1431 1433 1430 16793
599 20250305 090400 125005928 1431 1434 1434 1431 11445
600 20250305 090300 108617565 1438 1437 1439 1431 12528
601 20250305 090200 90625812 1435 1427 1435 1427 4353
602 20250305 090100 84392610 1437 1428 1437 1428 12464
603 20250305 090000 66526799 1430 1411 1430 1411 46999

1
014160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,108394549,0,162700218049,0.00
20250227,0,108394549,0,169095496440,0.00
20250226,0,108394549,0,166168843617,0.00
20250225,0,108394549,0,173106094753,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 108394549 0 162700218049 0.00
3 20250227 0 108394549 0 169095496440 0.00
4 20250226 0 108394549 0 166168843617 0.00
5 20250225 0 108394549 0 173106094753 0.00