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

609
020180/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190700,277250902,1153,1153,1153,1153,3405
20250305,190600,277250902,1153,1153,1153,1153,0
20250305,190500,277250902,1153,1153,1153,1153,0
20250305,190400,277250902,1153,1153,1153,1153,0
20250305,190300,277250902,1153,1153,1153,1153,0
20250305,190200,277250902,1153,1153,1153,1153,0
20250305,190100,277250902,1153,1153,1153,1153,0
20250305,190000,277250902,1153,1153,1153,1153,0
20250305,185900,277250902,1153,1153,1153,1153,0
20250305,185800,277250902,1153,1153,1153,1153,0
20250305,185700,277250902,1153,1153,1153,1153,0
20250305,185600,277250902,1153,1153,1153,1153,0
20250305,185500,277250902,1153,1153,1153,1153,0
20250305,185400,277250902,1153,1153,1153,1153,0
20250305,185300,277250902,1153,1153,1153,1153,0
20250305,185200,277250902,1153,1153,1153,1153,0
20250305,185100,277250902,1153,1153,1153,1153,0
20250305,185000,277250902,1153,1153,1153,1153,0
20250305,184900,277250902,1153,1153,1153,1153,0
20250305,184800,277250902,1153,1153,1153,1153,0
20250305,184700,277250902,1153,1153,1153,1153,0
20250305,184600,277250902,1153,1153,1153,1153,0
20250305,184500,277250902,1153,1153,1153,1153,0
20250305,184400,277250902,1153,1153,1153,1153,0
20250305,184300,277250902,1153,1153,1153,1153,0
20250305,184200,277250902,1153,1153,1153,1153,0
20250305,184100,277250902,1153,1153,1153,1153,0
20250305,184000,277250902,1153,1153,1153,1153,0
20250305,183900,277250902,1153,1153,1153,1153,0
20250305,183800,277250902,1153,1153,1153,1153,0
20250305,183700,277250902,1153,1153,1153,1153,3405
20250305,183600,277250902,1153,1153,1153,1153,0
20250305,183500,277250902,1153,1153,1153,1153,0
20250305,183400,277250902,1153,1153,1153,1153,0
20250305,183300,277250902,1153,1153,1153,1153,0
20250305,183200,277250902,1153,1153,1153,1153,0
20250305,183100,277250902,1153,1153,1153,1153,0
20250305,183000,277250902,1153,1153,1153,1153,0
20250305,182900,277250902,1153,1153,1153,1153,0
20250305,182800,277250902,1153,1153,1153,1153,0
20250305,182700,277250902,1153,1153,1153,1153,0
20250305,182600,277250902,1153,1153,1153,1153,0
20250305,182500,277250902,1153,1153,1153,1153,0
20250305,182400,277250902,1153,1153,1153,1153,0
20250305,182300,277250902,1153,1153,1153,1153,0
20250305,182200,277250902,1153,1153,1153,1153,0
20250305,182100,277250902,1153,1153,1153,1153,0
20250305,182000,277250902,1153,1153,1153,1153,0
20250305,181900,277250902,1153,1153,1153,1153,0
20250305,181800,277250902,1153,1153,1153,1153,0
20250305,181700,277250902,1153,1153,1153,1153,0
20250305,181600,277250902,1153,1153,1153,1153,0
20250305,181500,277250902,1153,1153,1153,1153,0
20250305,181400,277250902,1153,1153,1153,1153,0
20250305,181300,277250902,1153,1153,1153,1153,0
20250305,181200,277250902,1153,1153,1153,1153,0
20250305,181100,277250902,1153,1153,1153,1153,0
20250305,181000,277250902,1153,1153,1153,1153,0
20250305,180900,277250902,1153,1153,1153,1153,0
20250305,180800,277250902,1153,1153,1153,1153,0
20250305,180700,277250902,1153,1153,1153,1153,3405
20250305,180600,277250902,1153,1153,1153,1153,0
20250305,180500,277250902,1153,1153,1153,1153,0
20250305,180400,277250902,1153,1153,1153,1153,0
20250305,180300,277250902,1153,1153,1153,1153,0
20250305,180200,277250902,1153,1153,1153,1153,0
20250305,180100,277250902,1153,1153,1153,1153,0
20250305,180000,277250902,1153,1153,1153,1153,0
20250305,175900,277250902,1153,1153,1153,1153,0
20250305,175800,277250902,1153,1153,1153,1153,0
20250305,175700,277250902,1153,1153,1153,1153,0
20250305,175600,277250902,1153,1153,1153,1153,0
20250305,175500,277250902,1153,1153,1153,1153,0
20250305,175400,277250902,1153,1153,1153,1153,0
20250305,175300,277250902,1153,1153,1153,1153,0
20250305,175200,277250902,1153,1153,1153,1153,0
20250305,175100,277250902,1153,1153,1153,1153,0
20250305,175000,277250902,1153,1153,1153,1153,0
20250305,174900,277250902,1153,1153,1153,1153,0
20250305,174800,277250902,1153,1153,1153,1153,0
20250305,174700,277250902,1153,1153,1153,1153,0
20250305,174600,277250902,1153,1153,1153,1153,0
20250305,174500,277250902,1153,1153,1153,1153,0
20250305,174400,277250902,1153,1153,1153,1153,0
20250305,174300,277250902,1153,1153,1153,1153,0
20250305,174200,277250902,1153,1153,1153,1153,0
20250305,174100,277250902,1153,1153,1153,1153,0
20250305,174000,277250902,1153,1153,1153,1153,0
20250305,173900,277250902,1153,1153,1153,1153,0
20250305,173800,277250902,1153,1153,1153,1153,0
20250305,173700,277250902,1153,1153,1153,1153,3405
20250305,173600,277250902,1153,1153,1153,1153,0
20250305,173500,277250902,1153,1153,1153,1153,0
20250305,173400,277250902,1153,1153,1153,1153,0
20250305,173300,277250902,1153,1153,1153,1153,0
20250305,173200,277250902,1153,1153,1153,1153,0
20250305,173100,277250902,1153,1153,1153,1153,0
20250305,173000,277250902,1153,1153,1153,1153,0
20250305,172900,277250902,1153,1153,1153,1153,0
20250305,172800,277250902,1153,1153,1153,1153,0
20250305,172700,277250902,1153,1153,1153,1153,0
20250305,172600,277250902,1153,1153,1153,1153,0
20250305,172500,277250902,1153,1153,1153,1153,0
20250305,172400,277250902,1153,1153,1153,1153,0
20250305,172300,277250902,1153,1153,1153,1153,0
20250305,172200,277250902,1153,1153,1153,1153,0
20250305,172100,277250902,1153,1153,1153,1153,0
20250305,172000,277250902,1153,1153,1153,1153,0
20250305,171900,277250902,1153,1153,1153,1153,0
20250305,171800,277250902,1153,1153,1153,1153,0
20250305,171700,277250902,1153,1153,1153,1153,0
20250305,171600,277250902,1153,1153,1153,1153,0
20250305,171500,277250902,1153,1153,1153,1153,0
20250305,171400,277250902,1153,1153,1153,1153,0
20250305,171300,277250902,1153,1153,1153,1153,0
20250305,171200,277250902,1153,1153,1153,1153,0
20250305,171100,277250902,1153,1153,1153,1153,0
20250305,171000,277250902,1153,1153,1153,1153,0
20250305,170900,277250902,1153,1153,1153,1153,0
20250305,170800,277250902,1153,1153,1153,1153,0
20250305,170700,277250902,1153,1153,1153,1153,3405
20250305,170600,277250902,1153,1153,1153,1153,0
20250305,170500,277250902,1153,1153,1153,1153,0
20250305,170400,277250902,1153,1153,1153,1153,0
20250305,170300,277250902,1153,1153,1153,1153,0
20250305,170200,277250902,1153,1153,1153,1153,0
20250305,170100,277250902,1153,1153,1153,1153,0
20250305,170000,277250902,1153,1153,1153,1153,0
20250305,165900,277250902,1153,1153,1153,1153,0
20250305,165800,277250902,1153,1153,1153,1153,0
20250305,165700,277250902,1153,1153,1153,1153,0
20250305,165600,277250902,1153,1153,1153,1153,0
20250305,165500,277250902,1153,1153,1153,1153,0
20250305,165400,277250902,1153,1153,1153,1153,0
20250305,165300,277250902,1153,1153,1153,1153,0
20250305,165200,277250902,1153,1153,1153,1153,0
20250305,165100,277250902,1153,1153,1153,1153,0
20250305,165000,277250902,1153,1153,1153,1153,0
20250305,164900,277250902,1153,1153,1153,1153,0
20250305,164800,277250902,1153,1153,1153,1153,0
20250305,164700,277250902,1153,1153,1153,1153,0
20250305,164600,277250902,1153,1153,1153,1153,0
20250305,164500,277250902,1153,1153,1153,1153,0
20250305,164400,277250902,1153,1153,1153,1153,0
20250305,164300,277250902,1153,1153,1153,1153,0
20250305,164200,277250902,1153,1153,1153,1153,0
20250305,164100,277250902,1153,1153,1153,1153,0
20250305,164000,277250902,1153,1153,1153,1153,0
20250305,163900,277250902,1153,1153,1153,1153,0
20250305,163800,277250902,1153,1153,1153,1153,0
20250305,163700,277250902,1153,1153,1153,1153,3405
20250305,163600,277250902,1153,1153,1153,1153,0
20250305,163500,277250902,1153,1153,1153,1153,0
20250305,163400,277250902,1153,1153,1153,1153,0
20250305,163300,277250902,1153,1153,1153,1153,0
20250305,163200,277250902,1153,1153,1153,1153,0
20250305,163100,277250902,1153,1153,1153,1153,0
20250305,163000,277250902,1153,1153,1153,1153,0
20250305,162900,277250902,1153,1153,1153,1153,0
20250305,162800,277250902,1153,1153,1153,1153,0
20250305,162700,277250902,1153,1153,1153,1153,0
20250305,162600,277250902,1153,1153,1153,1153,0
20250305,162500,277250902,1153,1153,1153,1153,0
20250305,162400,277250902,1153,1153,1153,1153,0
20250305,162300,277250902,1153,1153,1153,1153,0
20250305,162200,277250902,1153,1153,1153,1153,0
20250305,162100,277250902,1153,1153,1153,1153,0
20250305,162000,277250902,1153,1153,1153,1153,0
20250305,161900,277250902,1153,1153,1153,1153,0
20250305,161800,277250902,1153,1153,1153,1153,0
20250305,161700,277250902,1153,1153,1153,1153,0
20250305,161600,277250902,1153,1153,1153,1153,0
20250305,161500,277250902,1153,1153,1153,1153,0
20250305,161400,277250902,1153,1153,1153,1153,0
20250305,161300,277250902,1153,1153,1153,1153,0
20250305,161200,277250902,1153,1153,1153,1153,0
20250305,161100,277250902,1153,1153,1153,1153,0
20250305,161000,277250902,1153,1153,1153,1153,0
20250305,160900,277250902,1153,1153,1153,1153,0
20250305,160800,277250902,1153,1153,1153,1153,0
20250305,160700,277250902,1153,1153,1153,1153,3405
20250305,160600,277250902,1153,1153,1153,1153,0
20250305,160500,277250902,1153,1153,1153,1153,0
20250305,160400,277250902,1153,1153,1153,1153,0
20250305,160300,277250902,1153,1153,1153,1153,0
20250305,160200,277250902,1153,1153,1153,1153,0
20250305,160100,277250902,1153,1153,1153,1153,0
20250305,160000,277250902,1153,1153,1153,1153,0
20250305,155900,277250902,1153,1153,1153,1153,0
20250305,155800,277250902,1153,1153,1153,1153,0
20250305,155700,277250902,1153,1153,1153,1153,0
20250305,155600,277250902,1153,1153,1153,1153,0
20250305,155500,277250902,1153,1153,1153,1153,0
20250305,155400,277250902,1153,1153,1153,1153,0
20250305,155300,277250902,1153,1153,1153,1153,0
20250305,155200,277250902,1153,1153,1153,1153,0
20250305,155100,277250902,1153,1153,1153,1153,0
20250305,155000,277250902,1153,1153,1153,1153,0
20250305,154900,277250902,1153,1153,1153,1153,0
20250305,154800,277250902,1153,1153,1153,1153,0
20250305,154700,277250902,1153,1153,1153,1153,0
20250305,154600,277250902,1153,1153,1153,1153,0
20250305,154500,277250902,1153,1153,1153,1153,0
20250305,154400,277250902,1153,1153,1153,1153,0
20250305,154300,277250902,1153,1153,1153,1153,0
20250305,154200,277250902,1153,1153,1153,1153,0
20250305,154100,277250902,1153,1153,1153,1153,0
20250305,154000,277250902,1153,1153,1153,1153,0
20250305,153900,277250902,1153,1153,1153,1153,0
20250305,153800,277250902,1153,1153,1153,1153,0
20250305,153700,277250902,1153,1153,1153,1153,3405
20250305,153600,277250902,1153,1153,1153,1153,0
20250305,153500,277250902,1153,1153,1153,1153,0
20250305,153400,277250902,1153,1153,1153,1153,0
20250305,153300,277250902,1153,1153,1153,1153,0
20250305,153200,277250902,1153,1153,1153,1153,0
20250305,153100,277250902,1153,1153,1153,1153,0
20250305,153000,277250902,1153,1153,1153,1153,3405
20250305,152900,273324937,1154,1154,1154,1154,0
20250305,152800,273324937,1154,1154,1154,1154,0
20250305,152700,273324937,1154,1154,1154,1154,0
20250305,152600,273324937,1154,1154,1154,1154,0
20250305,152500,273324937,1154,1154,1154,1154,0
20250305,152400,273324937,1154,1154,1154,1154,0
20250305,152300,273324937,1154,1154,1154,1154,0
20250305,152200,273324937,1154,1154,1154,1154,0
20250305,152100,273324937,1154,1154,1154,1154,0
20250305,152000,273324937,1154,1154,1154,1154,0
20250305,151900,273324937,1154,1148,1154,1147,1013
20250305,151800,272158227,1154,1152,1155,1152,5346
20250305,151700,265993824,1152,1151,1152,1151,4922
20250305,151600,260328601,1151,1147,1151,1147,8607
20250305,151500,250441319,1144,1144,1144,1144,176
20250305,151400,250239975,1147,1145,1147,1144,969
20250305,151300,249130790,1147,1147,1147,1147,167
20250305,151200,248939241,1147,1147,1147,1143,2505
20250305,151100,246073515,1147,1147,1147,1147,1
20250305,151000,246072368,1144,1144,1144,1144,500
20250305,150900,245500368,1148,1148,1148,1148,32
20250305,150800,245463632,1144,1144,1144,1144,0
20250305,150700,245463632,1144,1145,1145,1144,2000
20250305,150600,243174632,1150,1150,1150,1144,5438
20250305,150500,236934435,1151,1151,1151,1151,720
20250305,150400,236105715,1150,1150,1150,1150,0
20250305,150300,236105715,1150,1150,1150,1150,395
20250305,150200,235651465,1144,1144,1144,1144,0
20250305,150100,235651465,1144,1144,1144,1144,0
20250305,150000,235651465,1144,1144,1144,1144,0
20250305,145900,235651465,1144,1144,1144,1144,32
20250305,145800,235614857,1149,1149,1149,1149,0
20250305,145700,235614857,1149,1148,1149,1148,731
20250305,145600,234775225,1144,1144,1144,1144,0
20250305,145500,234775225,1144,1144,1144,1144,500
20250305,145400,234203225,1144,1144,1144,1144,206
20250305,145300,233967561,1144,1144,1144,1144,0
20250305,145200,233967561,1144,1144,1144,1144,31
20250305,145100,233932097,1146,1149,1149,1146,88
20250305,145000,233831246,1146,1146,1146,1146,0
20250305,144900,233831246,1146,1145,1146,1145,213
20250305,144800,233587261,1144,1144,1144,1144,0
20250305,144700,233587261,1144,1144,1144,1144,0
20250305,144600,233587261,1144,1145,1152,1144,1717
20250305,144500,231621287,1145,1147,1147,1145,2280
20250305,144400,229009287,1151,1151,1151,1151,297
20250305,144300,228667440,1152,1152,1152,1152,0
20250305,144200,228667440,1152,1152,1152,1152,0
20250305,144100,228667440,1152,1150,1152,1150,575
20250305,144000,228005090,1150,1150,1150,1150,705
20250305,143900,227194340,1150,1150,1150,1150,321
20250305,143800,226825190,1150,1150,1150,1150,2
20250305,143700,226822890,1145,1145,1145,1145,0
20250305,143600,226822890,1145,1145,1145,1145,0
20250305,143500,226822890,1145,1145,1145,1145,100
20250305,143400,226708390,1150,1150,1150,1150,0
20250305,143300,226708390,1150,1150,1150,1150,0
20250305,143200,226708390,1150,1145,1150,1145,498
20250305,143100,226136690,1145,1150,1150,1145,1001
20250305,143000,224990540,1145,1145,1145,1145,221
20250305,142900,224737495,1150,1150,1150,1150,0
20250305,142800,224737495,1150,1150,1150,1150,0
20250305,142700,224737495,1150,1150,1150,1150,0
20250305,142600,224737495,1150,1150,1150,1150,1
20250305,142500,224736345,1146,1147,1147,1146,1526
20250305,142400,222986781,1150,1146,1150,1146,2
20250305,142300,222984485,1151,1148,1151,1148,173
20250305,142200,222785374,1153,1153,1153,1153,0
20250305,142100,222785374,1153,1153,1153,1153,2883
20250305,142000,219461275,1153,1147,1155,1147,22908
20250305,141900,193078381,1147,1147,1147,1147,324
20250305,141800,192706753,1147,1147,1147,1147,0
20250305,141700,192706753,1147,1147,1147,1147,0
20250305,141600,192706753,1147,1147,1147,1147,0
20250305,141500,192706753,1147,1147,1147,1147,0
20250305,141400,192706753,1147,1147,1147,1147,1358
20250305,141300,191149127,1146,1146,1146,1146,11
20250305,141200,191136521,1146,1146,1146,1146,0
20250305,141100,191136521,1146,1145,1146,1145,3000
20250305,141000,187700578,1145,1145,1145,1145,0
20250305,140900,187700578,1145,1145,1145,1145,0
20250305,140800,187700578,1145,1145,1145,1145,0
20250305,140700,187700578,1145,1145,1145,1145,557
20250305,140600,187062813,1145,1145,1145,1145,749
20250305,140500,186205208,1143,1143,1143,1143,1000
20250305,140400,185062208,1143,1143,1143,1143,0
20250305,140300,185062208,1143,1143,1143,1143,0
20250305,140200,185062208,1143,1140,1143,1140,535
20250305,140100,184451405,1140,1140,1140,1140,35
20250305,140000,184411505,1139,1139,1139,1139,0
20250305,135900,184411505,1139,1139,1139,1139,0
20250305,135800,184411505,1139,1139,1139,1139,0
20250305,135700,184411505,1139,1139,1139,1139,0
20250305,135600,184411505,1139,1139,1139,1139,0
20250305,135500,184411505,1139,1140,1140,1139,520
20250305,135400,183819125,1141,1141,1141,1141,0
20250305,135300,183819125,1141,1141,1141,1141,0
20250305,135200,183819125,1141,1141,1141,1141,2023
20250305,135100,181510882,1142,1142,1142,1142,1310
20250305,135000,180014862,1142,1142,1142,1142,1
20250305,134900,180013720,1140,1142,1142,1140,2037
20250305,134800,177687940,1140,1140,1140,1140,0
20250305,134700,177687940,1140,1140,1140,1140,1
20250305,134600,177686800,1142,1142,1142,1142,1
20250305,134500,177685658,1140,1140,1140,1140,1
20250305,134400,177684518,1140,1140,1140,1140,6
20250305,134300,177677678,1140,1140,1140,1140,0
20250305,134200,177677678,1140,1140,1140,1140,0
20250305,134100,177677678,1140,1140,1140,1140,0
20250305,134000,177677678,1140,1140,1140,1140,368
20250305,133900,177258158,1140,1139,1140,1139,2
20250305,133800,177255879,1140,1140,1140,1140,1
20250305,133700,177254739,1140,1140,1140,1140,0
20250305,133600,177254739,1140,1140,1140,1140,1943
20250305,133500,175039719,1140,1140,1140,1140,233
20250305,133400,174774099,1142,1142,1142,1142,0
20250305,133300,174774099,1142,1142,1142,1142,0
20250305,133200,174774099,1142,1142,1142,1142,0
20250305,133100,174774099,1142,1142,1142,1142,3
20250305,133000,174770673,1140,1140,1140,1140,0
20250305,132900,174770673,1140,1140,1140,1140,0
20250305,132800,174770673,1140,1140,1140,1140,0
20250305,132700,174770673,1140,1140,1140,1140,0
20250305,132600,174770673,1140,1140,1140,1140,236
20250305,132500,174501633,1140,1140,1140,1140,0
20250305,132400,174501633,1140,1140,1140,1140,0
20250305,132300,174501633,1140,1140,1140,1140,0
20250305,132200,174501633,1140,1140,1140,1140,1000
20250305,132100,173361633,1141,1141,1141,1141,0
20250305,132000,173361633,1141,1141,1141,1141,0
20250305,131900,173361633,1141,1141,1141,1141,0
20250305,131800,173361633,1141,1141,1141,1141,528
20250305,131700,172759185,1144,1144,1144,1144,100
20250305,131600,172644785,1144,1144,1144,1144,691
20250305,131500,171854281,1143,1143,1143,1143,0
20250305,131400,171854281,1143,1143,1143,1143,246
20250305,131300,171573103,1141,1141,1141,1141,6
20250305,131200,171566257,1145,1145,1145,1145,0
20250305,131100,171566257,1145,1145,1145,1145,3500
20250305,131000,167558757,1145,1145,1145,1145,1
20250305,130900,167557612,1144,1144,1144,1144,601
20250305,130800,166870068,1144,1144,1144,1144,0
20250305,130700,166870068,1144,1144,1144,1144,0
20250305,130600,166870068,1144,1144,1144,1144,0
20250305,130500,166870068,1144,1142,1144,1142,550
20250305,130400,166240895,1140,1140,1140,1140,724
20250305,130300,165415535,1146,1146,1146,1146,0
20250305,130200,165415535,1146,1146,1146,1146,3
20250305,130100,165412097,1140,1140,1140,1140,3
20250305,130000,165408677,1146,1145,1146,1145,1000
20250305,125900,164263241,1146,1146,1146,1146,1
20250305,125800,164262095,1143,1147,1147,1143,72
20250305,125700,164179761,1140,1143,1143,1140,4743
20250305,125600,158772711,1147,1141,1147,1141,2265
20250305,125500,156185901,1141,1141,1141,1141,0
20250305,125400,156185901,1141,1141,1141,1140,200
20250305,125300,155957849,1141,1141,1141,1141,347
20250305,125200,155561922,1140,1140,1140,1140,380
20250305,125100,155128722,1139,1139,1139,1139,300
20250305,125000,154787022,1141,1141,1141,1141,0
20250305,124900,154787022,1141,1141,1141,1141,0
20250305,124800,154787022,1141,1138,1141,1138,4091
20250305,124700,150126526,1138,1137,1138,1137,1824
20250305,124600,148051929,1137,1137,1137,1137,0
20250305,124500,148051929,1137,1137,1137,1137,0
20250305,124400,148051929,1137,1137,1137,1137,1
20250305,124300,148050792,1135,1136,1136,1135,4
20250305,124200,148046250,1137,1137,1137,1137,0
20250305,124100,148046250,1137,1137,1137,1137,0
20250305,124000,148046250,1137,1134,1137,1134,8831
20250305,123900,138025416,1134,1134,1134,1134,0
20250305,123800,138025416,1134,1134,1134,1134,157
20250305,123700,137847378,1134,1134,1134,1134,1
20250305,123600,137846244,1130,1130,1130,1130,0
20250305,123500,137846244,1130,1130,1130,1130,1300
20250305,123400,136377244,1130,1130,1130,1130,0
20250305,123300,136377244,1130,1130,1131,1130,622
20250305,123200,135674284,1134,1134,1134,1134,0
20250305,123100,135674284,1134,1134,1134,1134,0
20250305,123000,135674284,1134,1134,1134,1134,127
20250305,122900,135530266,1130,1130,1130,1130,0
20250305,122800,135530266,1130,1130,1130,1130,0
20250305,122700,135530266,1130,1130,1130,1130,0
20250305,122600,135530266,1130,1130,1130,1130,201
20250305,122500,135303136,1134,1134,1134,1134,0
20250305,122400,135303136,1134,1134,1134,1134,176
20250305,122300,135103552,1134,1134,1134,1134,0
20250305,122200,135103552,1134,1134,1134,1134,0
20250305,122100,135103552,1134,1132,1134,1132,2161
20250305,122000,132653339,1132,1132,1132,1132,0
20250305,121900,132653339,1132,1132,1132,1132,29
20250305,121800,132620511,1130,1130,1130,1130,30
20250305,121700,132586611,1130,1130,1130,1130,0
20250305,121600,132586611,1130,1131,1131,1130,7
20250305,121500,132578699,1132,1132,1132,1132,1
20250305,121400,132577567,1132,1130,1132,1129,423
20250305,121300,132099578,1128,1128,1128,1128,200
20250305,121200,131873978,1131,1131,1131,1131,0
20250305,121100,131873978,1131,1131,1131,1131,0
20250305,121000,131873978,1131,1131,1131,1131,0
20250305,120900,131873978,1131,1131,1131,1131,212
20250305,120800,131634206,1127,1127,1127,1127,1
20250305,120700,131633079,1130,1130,1130,1130,0
20250305,120600,131633079,1130,1130,1130,1130,9
20250305,120500,131622909,1125,1125,1125,1125,0
20250305,120400,131622909,1125,1127,1127,1125,4240
20250305,120300,126851598,1127,1127,1127,1127,0
20250305,120200,126851598,1127,1127,1127,1127,0
20250305,120100,126851598,1127,1127,1127,1127,0
20250305,120000,126851598,1127,1130,1130,1127,337
20250305,115900,126471326,1131,1132,1132,1131,100
20250305,115800,126358176,1131,1131,1131,1131,4
20250305,115700,126353652,1130,1130,1130,1130,0
20250305,115600,126353652,1130,1130,1130,1130,0
20250305,115500,126353652,1130,1130,1130,1130,0
20250305,115400,126353652,1130,1130,1130,1130,0
20250305,115300,126353652,1130,1134,1134,1130,209
20250305,115200,126117478,1134,1134,1134,1134,259
20250305,115100,125823772,1134,1134,1134,1134,0
20250305,115000,125823772,1134,1134,1134,1134,0
20250305,114900,125823772,1134,1134,1134,1134,0
20250305,114800,125823772,1134,1134,1134,1134,0
20250305,114700,125823772,1134,1134,1134,1134,0
20250305,114600,125823772,1134,1134,1134,1134,0
20250305,114500,125823772,1134,1134,1134,1134,2000
20250305,114400,123555772,1134,1134,1134,1134,0
20250305,114300,123555772,1134,1134,1134,1134,0
20250305,114200,123555772,1134,1134,1134,1134,90
20250305,114100,123453712,1135,1133,1135,1133,2320
20250305,114000,120822239,1128,1128,1128,1128,10375
20250305,113900,109119239,1128,1128,1128,1128,1
20250305,113800,109118111,1128,1128,1128,1128,0
20250305,113700,109118111,1128,1128,1128,1128,0
20250305,113600,109118111,1128,1127,1128,1127,635
20250305,113500,108402452,1126,1125,1126,1125,300
20250305,113400,108064752,1126,1126,1126,1126,731
20250305,113300,107241646,1126,1127,1127,1126,234
20250305,113200,106978055,1127,1127,1127,1127,4
20250305,113100,106973547,1127,1127,1127,1127,0
20250305,113000,106973547,1127,1129,1129,1127,4852
20250305,112900,101500302,1128,1128,1128,1128,0
20250305,112800,101500302,1128,1128,1128,1128,209
20250305,112700,101264550,1135,1135,1135,1135,0
20250305,112600,101264550,1135,1135,1135,1135,0
20250305,112500,101264550,1135,1135,1135,1135,100
20250305,112400,101151050,1135,1135,1135,1135,2
20250305,112300,101148780,1127,1128,1128,1127,207
20250305,112200,100915431,1135,1135,1135,1135,0
20250305,112100,100915431,1135,1135,1135,1135,0
20250305,112000,100915431,1135,1135,1135,1135,0
20250305,111900,100915431,1135,1134,1135,1134,82
20250305,111800,100822413,1128,1128,1128,1128,31
20250305,111700,100787445,1128,1128,1128,1128,109
20250305,111600,100664493,1133,1133,1133,1133,0
20250305,111500,100664493,1133,1133,1133,1133,2560
20250305,111400,97764013,1133,1133,1133,1133,0
20250305,111300,97764013,1133,1127,1133,1127,101
20250305,111200,97649586,1126,1126,1126,1126,10
20250305,111100,97638326,1126,1126,1126,1126,233
20250305,111000,97375968,1126,1126,1126,1126,0
20250305,110900,97375968,1126,1126,1126,1126,0
20250305,110800,97375968,1126,1126,1126,1126,1
20250305,110700,97374842,1130,1130,1130,1128,2572
20250305,110600,94468501,1130,1129,1130,1129,200
20250305,110500,94242697,1133,1133,1133,1133,0
20250305,110400,94242697,1133,1133,1133,1133,1
20250305,110300,94241564,1126,1127,1127,1126,83
20250305,110200,94148032,1133,1133,1133,1133,1
20250305,110100,94146899,1127,1127,1127,1127,50
20250305,110000,94090549,1133,1128,1133,1127,1201
20250305,105900,92735001,1129,1130,1130,1129,11239
20250305,105800,80036040,1130,1130,1130,1130,100
20250305,105700,79923040,1132,1132,1132,1132,281
20250305,105600,79604948,1133,1134,1134,1133,5
20250305,105500,79599279,1132,1135,1135,1132,13
20250305,105400,79584547,1135,1135,1135,1135,0
20250305,105300,79584547,1135,1135,1135,1135,0
20250305,105200,79584547,1135,1135,1135,1135,0
20250305,105100,79584547,1135,1134,1135,1134,501
20250305,105000,79016322,1132,1132,1132,1132,0
20250305,104900,79016322,1132,1132,1132,1132,0
20250305,104800,79016322,1132,1132,1132,1132,3
20250305,104700,79012926,1134,1135,1135,1132,7
20250305,104600,79004997,1131,1131,1131,1131,0
20250305,104500,79004997,1131,1132,1132,1131,3256
20250305,104400,75321887,1135,1135,1135,1135,0
20250305,104300,75321887,1135,1135,1135,1135,0
20250305,104200,75321887,1135,1135,1135,1135,0
20250305,104100,75321887,1135,1135,1135,1135,0
20250305,104000,75321887,1135,1135,1135,1135,0
20250305,103900,75321887,1135,1132,1135,1132,10
20250305,103800,75310564,1132,1132,1132,1132,0
20250305,103700,75310564,1132,1132,1132,1132,0
20250305,103600,75310564,1132,1132,1132,1132,1240
20250305,103500,73906884,1132,1135,1135,1132,1001
20250305,103400,72773749,1135,1135,1135,1135,0
20250305,103300,72773749,1135,1135,1135,1135,0
20250305,103200,72773749,1135,1135,1135,1135,0
20250305,103100,72773749,1135,1135,1135,1135,10
20250305,103000,72762399,1133,1133,1133,1133,250
20250305,102900,72479149,1133,1133,1133,1133,0
20250305,102800,72479149,1133,1135,1135,1133,502
20250305,102700,71909885,1136,1136,1136,1136,0
20250305,102600,71909885,1136,1136,1136,1136,0
20250305,102500,71909885,1136,1136,1136,1136,176
20250305,102400,71709949,1132,1136,1136,1132,3
20250305,102300,71706545,1131,1132,1132,1131,4007
20250305,102200,67173621,1133,1134,1134,1133,1269
20250305,102100,65735214,1136,1136,1136,1136,0
20250305,102000,65735214,1136,1136,1136,1136,0
20250305,101900,65735214,1136,1136,1136,1136,0
20250305,101800,65735214,1136,1136,1136,1136,0
20250305,101700,65735214,1136,1136,1136,1136,100
20250305,101600,65621614,1136,1136,1136,1136,0
20250305,101500,65621614,1136,1136,1136,1136,0
20250305,101400,65621614,1136,1136,1136,1136,195
20250305,101300,65400094,1136,1136,1136,1136,207
20250305,101200,65164942,1136,1136,1136,1136,1400
20250305,101100,63574542,1136,1136,1136,1136,0
20250305,101000,63574542,1136,1131,1136,1131,569
20250305,100900,62930963,1131,1131,1131,1131,1364
20250305,100800,61388279,1136,1136,1136,1136,0
20250305,100700,61388279,1136,1136,1136,1136,312
20250305,100600,61033847,1128,1128,1128,1128,0
20250305,100500,61033847,1128,1129,1129,1128,700
20250305,100400,60244246,1129,1136,1137,1129,2213
20250305,100300,57744660,1130,1131,1131,1130,2356
20250305,100200,55080622,1131,1131,1131,1131,0
20250305,100100,55080622,1131,1137,1137,1131,1003
20250305,100000,53945095,1136,1137,1137,1136,59
20250305,095900,53878016,1137,1137,1137,1137,3
20250305,095800,53874605,1139,1139,1139,1139,0
20250305,095700,53874605,1139,1139,1139,1139,1
20250305,095600,53873466,1137,1139,1139,1137,3
20250305,095500,53870051,1136,1136,1136,1136,275
20250305,095400,53557651,1136,1136,1136,1136,452
20250305,095300,53044179,1136,1136,1136,1136,2
20250305,095200,53041907,1134,1135,1136,1134,317
20250305,095100,52682090,1136,1136,1136,1136,0
20250305,095000,52682090,1136,1136,1136,1136,5
20250305,094900,52676410,1138,1138,1138,1138,0
20250305,094800,52676410,1138,1137,1138,1136,95
20250305,094700,52568483,1139,1139,1139,1134,932
20250305,094600,51508044,1135,1140,1140,1135,1043
20250305,094500,50324151,1140,1140,1140,1140,9
20250305,094400,50313891,1140,1140,1140,1140,0
20250305,094300,50313891,1140,1136,1140,1136,3
20250305,094200,50310475,1140,1140,1140,1140,0
20250305,094100,50310475,1140,1140,1140,1140,2
20250305,094000,50308195,1137,1138,1138,1137,1000
20250305,093900,49171193,1141,1135,1141,1135,13565
20250305,093800,33715923,1136,1136,1136,1136,2
20250305,093700,33713651,1130,1136,1136,1130,1235
20250305,093600,32316026,1136,1137,1137,1136,140
20250305,093500,32156886,1137,1137,1137,1137,200
20250305,093400,31929486,1137,1137,1137,1137,0
20250305,093300,31929486,1137,1134,1137,1134,1501
20250305,093200,30227349,1138,1136,1138,1136,1246
20250305,093100,28811646,1136,1135,1136,1135,144
20250305,093000,28648070,1133,1133,1133,1133,0
20250305,092900,28648070,1133,1133,1133,1133,1079
20250305,092800,27425563,1135,1133,1135,1133,101
20250305,092700,27311128,1133,1136,1136,1133,92
20250305,092600,27206705,1137,1137,1137,1137,53
20250305,092500,27146444,1137,1133,1137,1133,1330
20250305,092400,25634407,1131,1131,1131,1131,0
20250305,092300,25634407,1131,1131,1131,1131,917
20250305,092200,24597280,1132,1132,1132,1132,0
20250305,092100,24597280,1132,1131,1132,1131,331
20250305,092000,24222819,1132,1133,1133,1130,2643
20250305,091900,21233301,1133,1133,1133,1133,0
20250305,091800,21233301,1133,1133,1133,1132,309
20250305,091700,20883212,1137,1137,1137,1137,1
20250305,091600,20882075,1133,1134,1134,1133,1868
20250305,091500,18764968,1135,1136,1136,1135,618
20250305,091400,18063121,1137,1137,1137,1137,591
20250305,091300,17391154,1138,1136,1139,1136,792
20250305,091200,16489955,1137,1137,1137,1134,601
20250305,091100,15808118,1138,1138,1138,1138,0
20250305,091000,15808118,1138,1138,1138,1138,0
20250305,090900,15808118,1138,1138,1138,1138,0
20250305,090800,15808118,1138,1138,1138,1138,7
20250305,090700,15800152,1138,1138,1138,1138,10
20250305,090600,15788772,1138,1135,1138,1129,1899
20250305,090500,13639682,1136,1133,1137,1133,1758
20250305,090400,11643106,1133,1124,1133,1124,72
20250305,090300,11561831,1117,1117,1117,1117,0
20250305,090200,11561831,1117,1127,1127,1117,5845
20250305,090100,5020712,1128,1132,1139,1128,2427
20250305,090000,2275749,1137,1137,1137,1136,2002
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190700 277250902 1153 1153 1153 1153 3405
3 20250305 190600 277250902 1153 1153 1153 1153 0
4 20250305 190500 277250902 1153 1153 1153 1153 0
5 20250305 190400 277250902 1153 1153 1153 1153 0
6 20250305 190300 277250902 1153 1153 1153 1153 0
7 20250305 190200 277250902 1153 1153 1153 1153 0
8 20250305 190100 277250902 1153 1153 1153 1153 0
9 20250305 190000 277250902 1153 1153 1153 1153 0
10 20250305 185900 277250902 1153 1153 1153 1153 0
11 20250305 185800 277250902 1153 1153 1153 1153 0
12 20250305 185700 277250902 1153 1153 1153 1153 0
13 20250305 185600 277250902 1153 1153 1153 1153 0
14 20250305 185500 277250902 1153 1153 1153 1153 0
15 20250305 185400 277250902 1153 1153 1153 1153 0
16 20250305 185300 277250902 1153 1153 1153 1153 0
17 20250305 185200 277250902 1153 1153 1153 1153 0
18 20250305 185100 277250902 1153 1153 1153 1153 0
19 20250305 185000 277250902 1153 1153 1153 1153 0
20 20250305 184900 277250902 1153 1153 1153 1153 0
21 20250305 184800 277250902 1153 1153 1153 1153 0
22 20250305 184700 277250902 1153 1153 1153 1153 0
23 20250305 184600 277250902 1153 1153 1153 1153 0
24 20250305 184500 277250902 1153 1153 1153 1153 0
25 20250305 184400 277250902 1153 1153 1153 1153 0
26 20250305 184300 277250902 1153 1153 1153 1153 0
27 20250305 184200 277250902 1153 1153 1153 1153 0
28 20250305 184100 277250902 1153 1153 1153 1153 0
29 20250305 184000 277250902 1153 1153 1153 1153 0
30 20250305 183900 277250902 1153 1153 1153 1153 0
31 20250305 183800 277250902 1153 1153 1153 1153 0
32 20250305 183700 277250902 1153 1153 1153 1153 3405
33 20250305 183600 277250902 1153 1153 1153 1153 0
34 20250305 183500 277250902 1153 1153 1153 1153 0
35 20250305 183400 277250902 1153 1153 1153 1153 0
36 20250305 183300 277250902 1153 1153 1153 1153 0
37 20250305 183200 277250902 1153 1153 1153 1153 0
38 20250305 183100 277250902 1153 1153 1153 1153 0
39 20250305 183000 277250902 1153 1153 1153 1153 0
40 20250305 182900 277250902 1153 1153 1153 1153 0
41 20250305 182800 277250902 1153 1153 1153 1153 0
42 20250305 182700 277250902 1153 1153 1153 1153 0
43 20250305 182600 277250902 1153 1153 1153 1153 0
44 20250305 182500 277250902 1153 1153 1153 1153 0
45 20250305 182400 277250902 1153 1153 1153 1153 0
46 20250305 182300 277250902 1153 1153 1153 1153 0
47 20250305 182200 277250902 1153 1153 1153 1153 0
48 20250305 182100 277250902 1153 1153 1153 1153 0
49 20250305 182000 277250902 1153 1153 1153 1153 0
50 20250305 181900 277250902 1153 1153 1153 1153 0
51 20250305 181800 277250902 1153 1153 1153 1153 0
52 20250305 181700 277250902 1153 1153 1153 1153 0
53 20250305 181600 277250902 1153 1153 1153 1153 0
54 20250305 181500 277250902 1153 1153 1153 1153 0
55 20250305 181400 277250902 1153 1153 1153 1153 0
56 20250305 181300 277250902 1153 1153 1153 1153 0
57 20250305 181200 277250902 1153 1153 1153 1153 0
58 20250305 181100 277250902 1153 1153 1153 1153 0
59 20250305 181000 277250902 1153 1153 1153 1153 0
60 20250305 180900 277250902 1153 1153 1153 1153 0
61 20250305 180800 277250902 1153 1153 1153 1153 0
62 20250305 180700 277250902 1153 1153 1153 1153 3405
63 20250305 180600 277250902 1153 1153 1153 1153 0
64 20250305 180500 277250902 1153 1153 1153 1153 0
65 20250305 180400 277250902 1153 1153 1153 1153 0
66 20250305 180300 277250902 1153 1153 1153 1153 0
67 20250305 180200 277250902 1153 1153 1153 1153 0
68 20250305 180100 277250902 1153 1153 1153 1153 0
69 20250305 180000 277250902 1153 1153 1153 1153 0
70 20250305 175900 277250902 1153 1153 1153 1153 0
71 20250305 175800 277250902 1153 1153 1153 1153 0
72 20250305 175700 277250902 1153 1153 1153 1153 0
73 20250305 175600 277250902 1153 1153 1153 1153 0
74 20250305 175500 277250902 1153 1153 1153 1153 0
75 20250305 175400 277250902 1153 1153 1153 1153 0
76 20250305 175300 277250902 1153 1153 1153 1153 0
77 20250305 175200 277250902 1153 1153 1153 1153 0
78 20250305 175100 277250902 1153 1153 1153 1153 0
79 20250305 175000 277250902 1153 1153 1153 1153 0
80 20250305 174900 277250902 1153 1153 1153 1153 0
81 20250305 174800 277250902 1153 1153 1153 1153 0
82 20250305 174700 277250902 1153 1153 1153 1153 0
83 20250305 174600 277250902 1153 1153 1153 1153 0
84 20250305 174500 277250902 1153 1153 1153 1153 0
85 20250305 174400 277250902 1153 1153 1153 1153 0
86 20250305 174300 277250902 1153 1153 1153 1153 0
87 20250305 174200 277250902 1153 1153 1153 1153 0
88 20250305 174100 277250902 1153 1153 1153 1153 0
89 20250305 174000 277250902 1153 1153 1153 1153 0
90 20250305 173900 277250902 1153 1153 1153 1153 0
91 20250305 173800 277250902 1153 1153 1153 1153 0
92 20250305 173700 277250902 1153 1153 1153 1153 3405
93 20250305 173600 277250902 1153 1153 1153 1153 0
94 20250305 173500 277250902 1153 1153 1153 1153 0
95 20250305 173400 277250902 1153 1153 1153 1153 0
96 20250305 173300 277250902 1153 1153 1153 1153 0
97 20250305 173200 277250902 1153 1153 1153 1153 0
98 20250305 173100 277250902 1153 1153 1153 1153 0
99 20250305 173000 277250902 1153 1153 1153 1153 0
100 20250305 172900 277250902 1153 1153 1153 1153 0
101 20250305 172800 277250902 1153 1153 1153 1153 0
102 20250305 172700 277250902 1153 1153 1153 1153 0
103 20250305 172600 277250902 1153 1153 1153 1153 0
104 20250305 172500 277250902 1153 1153 1153 1153 0
105 20250305 172400 277250902 1153 1153 1153 1153 0
106 20250305 172300 277250902 1153 1153 1153 1153 0
107 20250305 172200 277250902 1153 1153 1153 1153 0
108 20250305 172100 277250902 1153 1153 1153 1153 0
109 20250305 172000 277250902 1153 1153 1153 1153 0
110 20250305 171900 277250902 1153 1153 1153 1153 0
111 20250305 171800 277250902 1153 1153 1153 1153 0
112 20250305 171700 277250902 1153 1153 1153 1153 0
113 20250305 171600 277250902 1153 1153 1153 1153 0
114 20250305 171500 277250902 1153 1153 1153 1153 0
115 20250305 171400 277250902 1153 1153 1153 1153 0
116 20250305 171300 277250902 1153 1153 1153 1153 0
117 20250305 171200 277250902 1153 1153 1153 1153 0
118 20250305 171100 277250902 1153 1153 1153 1153 0
119 20250305 171000 277250902 1153 1153 1153 1153 0
120 20250305 170900 277250902 1153 1153 1153 1153 0
121 20250305 170800 277250902 1153 1153 1153 1153 0
122 20250305 170700 277250902 1153 1153 1153 1153 3405
123 20250305 170600 277250902 1153 1153 1153 1153 0
124 20250305 170500 277250902 1153 1153 1153 1153 0
125 20250305 170400 277250902 1153 1153 1153 1153 0
126 20250305 170300 277250902 1153 1153 1153 1153 0
127 20250305 170200 277250902 1153 1153 1153 1153 0
128 20250305 170100 277250902 1153 1153 1153 1153 0
129 20250305 170000 277250902 1153 1153 1153 1153 0
130 20250305 165900 277250902 1153 1153 1153 1153 0
131 20250305 165800 277250902 1153 1153 1153 1153 0
132 20250305 165700 277250902 1153 1153 1153 1153 0
133 20250305 165600 277250902 1153 1153 1153 1153 0
134 20250305 165500 277250902 1153 1153 1153 1153 0
135 20250305 165400 277250902 1153 1153 1153 1153 0
136 20250305 165300 277250902 1153 1153 1153 1153 0
137 20250305 165200 277250902 1153 1153 1153 1153 0
138 20250305 165100 277250902 1153 1153 1153 1153 0
139 20250305 165000 277250902 1153 1153 1153 1153 0
140 20250305 164900 277250902 1153 1153 1153 1153 0
141 20250305 164800 277250902 1153 1153 1153 1153 0
142 20250305 164700 277250902 1153 1153 1153 1153 0
143 20250305 164600 277250902 1153 1153 1153 1153 0
144 20250305 164500 277250902 1153 1153 1153 1153 0
145 20250305 164400 277250902 1153 1153 1153 1153 0
146 20250305 164300 277250902 1153 1153 1153 1153 0
147 20250305 164200 277250902 1153 1153 1153 1153 0
148 20250305 164100 277250902 1153 1153 1153 1153 0
149 20250305 164000 277250902 1153 1153 1153 1153 0
150 20250305 163900 277250902 1153 1153 1153 1153 0
151 20250305 163800 277250902 1153 1153 1153 1153 0
152 20250305 163700 277250902 1153 1153 1153 1153 3405
153 20250305 163600 277250902 1153 1153 1153 1153 0
154 20250305 163500 277250902 1153 1153 1153 1153 0
155 20250305 163400 277250902 1153 1153 1153 1153 0
156 20250305 163300 277250902 1153 1153 1153 1153 0
157 20250305 163200 277250902 1153 1153 1153 1153 0
158 20250305 163100 277250902 1153 1153 1153 1153 0
159 20250305 163000 277250902 1153 1153 1153 1153 0
160 20250305 162900 277250902 1153 1153 1153 1153 0
161 20250305 162800 277250902 1153 1153 1153 1153 0
162 20250305 162700 277250902 1153 1153 1153 1153 0
163 20250305 162600 277250902 1153 1153 1153 1153 0
164 20250305 162500 277250902 1153 1153 1153 1153 0
165 20250305 162400 277250902 1153 1153 1153 1153 0
166 20250305 162300 277250902 1153 1153 1153 1153 0
167 20250305 162200 277250902 1153 1153 1153 1153 0
168 20250305 162100 277250902 1153 1153 1153 1153 0
169 20250305 162000 277250902 1153 1153 1153 1153 0
170 20250305 161900 277250902 1153 1153 1153 1153 0
171 20250305 161800 277250902 1153 1153 1153 1153 0
172 20250305 161700 277250902 1153 1153 1153 1153 0
173 20250305 161600 277250902 1153 1153 1153 1153 0
174 20250305 161500 277250902 1153 1153 1153 1153 0
175 20250305 161400 277250902 1153 1153 1153 1153 0
176 20250305 161300 277250902 1153 1153 1153 1153 0
177 20250305 161200 277250902 1153 1153 1153 1153 0
178 20250305 161100 277250902 1153 1153 1153 1153 0
179 20250305 161000 277250902 1153 1153 1153 1153 0
180 20250305 160900 277250902 1153 1153 1153 1153 0
181 20250305 160800 277250902 1153 1153 1153 1153 0
182 20250305 160700 277250902 1153 1153 1153 1153 3405
183 20250305 160600 277250902 1153 1153 1153 1153 0
184 20250305 160500 277250902 1153 1153 1153 1153 0
185 20250305 160400 277250902 1153 1153 1153 1153 0
186 20250305 160300 277250902 1153 1153 1153 1153 0
187 20250305 160200 277250902 1153 1153 1153 1153 0
188 20250305 160100 277250902 1153 1153 1153 1153 0
189 20250305 160000 277250902 1153 1153 1153 1153 0
190 20250305 155900 277250902 1153 1153 1153 1153 0
191 20250305 155800 277250902 1153 1153 1153 1153 0
192 20250305 155700 277250902 1153 1153 1153 1153 0
193 20250305 155600 277250902 1153 1153 1153 1153 0
194 20250305 155500 277250902 1153 1153 1153 1153 0
195 20250305 155400 277250902 1153 1153 1153 1153 0
196 20250305 155300 277250902 1153 1153 1153 1153 0
197 20250305 155200 277250902 1153 1153 1153 1153 0
198 20250305 155100 277250902 1153 1153 1153 1153 0
199 20250305 155000 277250902 1153 1153 1153 1153 0
200 20250305 154900 277250902 1153 1153 1153 1153 0
201 20250305 154800 277250902 1153 1153 1153 1153 0
202 20250305 154700 277250902 1153 1153 1153 1153 0
203 20250305 154600 277250902 1153 1153 1153 1153 0
204 20250305 154500 277250902 1153 1153 1153 1153 0
205 20250305 154400 277250902 1153 1153 1153 1153 0
206 20250305 154300 277250902 1153 1153 1153 1153 0
207 20250305 154200 277250902 1153 1153 1153 1153 0
208 20250305 154100 277250902 1153 1153 1153 1153 0
209 20250305 154000 277250902 1153 1153 1153 1153 0
210 20250305 153900 277250902 1153 1153 1153 1153 0
211 20250305 153800 277250902 1153 1153 1153 1153 0
212 20250305 153700 277250902 1153 1153 1153 1153 3405
213 20250305 153600 277250902 1153 1153 1153 1153 0
214 20250305 153500 277250902 1153 1153 1153 1153 0
215 20250305 153400 277250902 1153 1153 1153 1153 0
216 20250305 153300 277250902 1153 1153 1153 1153 0
217 20250305 153200 277250902 1153 1153 1153 1153 0
218 20250305 153100 277250902 1153 1153 1153 1153 0
219 20250305 153000 277250902 1153 1153 1153 1153 3405
220 20250305 152900 273324937 1154 1154 1154 1154 0
221 20250305 152800 273324937 1154 1154 1154 1154 0
222 20250305 152700 273324937 1154 1154 1154 1154 0
223 20250305 152600 273324937 1154 1154 1154 1154 0
224 20250305 152500 273324937 1154 1154 1154 1154 0
225 20250305 152400 273324937 1154 1154 1154 1154 0
226 20250305 152300 273324937 1154 1154 1154 1154 0
227 20250305 152200 273324937 1154 1154 1154 1154 0
228 20250305 152100 273324937 1154 1154 1154 1154 0
229 20250305 152000 273324937 1154 1154 1154 1154 0
230 20250305 151900 273324937 1154 1148 1154 1147 1013
231 20250305 151800 272158227 1154 1152 1155 1152 5346
232 20250305 151700 265993824 1152 1151 1152 1151 4922
233 20250305 151600 260328601 1151 1147 1151 1147 8607
234 20250305 151500 250441319 1144 1144 1144 1144 176
235 20250305 151400 250239975 1147 1145 1147 1144 969
236 20250305 151300 249130790 1147 1147 1147 1147 167
237 20250305 151200 248939241 1147 1147 1147 1143 2505
238 20250305 151100 246073515 1147 1147 1147 1147 1
239 20250305 151000 246072368 1144 1144 1144 1144 500
240 20250305 150900 245500368 1148 1148 1148 1148 32
241 20250305 150800 245463632 1144 1144 1144 1144 0
242 20250305 150700 245463632 1144 1145 1145 1144 2000
243 20250305 150600 243174632 1150 1150 1150 1144 5438
244 20250305 150500 236934435 1151 1151 1151 1151 720
245 20250305 150400 236105715 1150 1150 1150 1150 0
246 20250305 150300 236105715 1150 1150 1150 1150 395
247 20250305 150200 235651465 1144 1144 1144 1144 0
248 20250305 150100 235651465 1144 1144 1144 1144 0
249 20250305 150000 235651465 1144 1144 1144 1144 0
250 20250305 145900 235651465 1144 1144 1144 1144 32
251 20250305 145800 235614857 1149 1149 1149 1149 0
252 20250305 145700 235614857 1149 1148 1149 1148 731
253 20250305 145600 234775225 1144 1144 1144 1144 0
254 20250305 145500 234775225 1144 1144 1144 1144 500
255 20250305 145400 234203225 1144 1144 1144 1144 206
256 20250305 145300 233967561 1144 1144 1144 1144 0
257 20250305 145200 233967561 1144 1144 1144 1144 31
258 20250305 145100 233932097 1146 1149 1149 1146 88
259 20250305 145000 233831246 1146 1146 1146 1146 0
260 20250305 144900 233831246 1146 1145 1146 1145 213
261 20250305 144800 233587261 1144 1144 1144 1144 0
262 20250305 144700 233587261 1144 1144 1144 1144 0
263 20250305 144600 233587261 1144 1145 1152 1144 1717
264 20250305 144500 231621287 1145 1147 1147 1145 2280
265 20250305 144400 229009287 1151 1151 1151 1151 297
266 20250305 144300 228667440 1152 1152 1152 1152 0
267 20250305 144200 228667440 1152 1152 1152 1152 0
268 20250305 144100 228667440 1152 1150 1152 1150 575
269 20250305 144000 228005090 1150 1150 1150 1150 705
270 20250305 143900 227194340 1150 1150 1150 1150 321
271 20250305 143800 226825190 1150 1150 1150 1150 2
272 20250305 143700 226822890 1145 1145 1145 1145 0
273 20250305 143600 226822890 1145 1145 1145 1145 0
274 20250305 143500 226822890 1145 1145 1145 1145 100
275 20250305 143400 226708390 1150 1150 1150 1150 0
276 20250305 143300 226708390 1150 1150 1150 1150 0
277 20250305 143200 226708390 1150 1145 1150 1145 498
278 20250305 143100 226136690 1145 1150 1150 1145 1001
279 20250305 143000 224990540 1145 1145 1145 1145 221
280 20250305 142900 224737495 1150 1150 1150 1150 0
281 20250305 142800 224737495 1150 1150 1150 1150 0
282 20250305 142700 224737495 1150 1150 1150 1150 0
283 20250305 142600 224737495 1150 1150 1150 1150 1
284 20250305 142500 224736345 1146 1147 1147 1146 1526
285 20250305 142400 222986781 1150 1146 1150 1146 2
286 20250305 142300 222984485 1151 1148 1151 1148 173
287 20250305 142200 222785374 1153 1153 1153 1153 0
288 20250305 142100 222785374 1153 1153 1153 1153 2883
289 20250305 142000 219461275 1153 1147 1155 1147 22908
290 20250305 141900 193078381 1147 1147 1147 1147 324
291 20250305 141800 192706753 1147 1147 1147 1147 0
292 20250305 141700 192706753 1147 1147 1147 1147 0
293 20250305 141600 192706753 1147 1147 1147 1147 0
294 20250305 141500 192706753 1147 1147 1147 1147 0
295 20250305 141400 192706753 1147 1147 1147 1147 1358
296 20250305 141300 191149127 1146 1146 1146 1146 11
297 20250305 141200 191136521 1146 1146 1146 1146 0
298 20250305 141100 191136521 1146 1145 1146 1145 3000
299 20250305 141000 187700578 1145 1145 1145 1145 0
300 20250305 140900 187700578 1145 1145 1145 1145 0
301 20250305 140800 187700578 1145 1145 1145 1145 0
302 20250305 140700 187700578 1145 1145 1145 1145 557
303 20250305 140600 187062813 1145 1145 1145 1145 749
304 20250305 140500 186205208 1143 1143 1143 1143 1000
305 20250305 140400 185062208 1143 1143 1143 1143 0
306 20250305 140300 185062208 1143 1143 1143 1143 0
307 20250305 140200 185062208 1143 1140 1143 1140 535
308 20250305 140100 184451405 1140 1140 1140 1140 35
309 20250305 140000 184411505 1139 1139 1139 1139 0
310 20250305 135900 184411505 1139 1139 1139 1139 0
311 20250305 135800 184411505 1139 1139 1139 1139 0
312 20250305 135700 184411505 1139 1139 1139 1139 0
313 20250305 135600 184411505 1139 1139 1139 1139 0
314 20250305 135500 184411505 1139 1140 1140 1139 520
315 20250305 135400 183819125 1141 1141 1141 1141 0
316 20250305 135300 183819125 1141 1141 1141 1141 0
317 20250305 135200 183819125 1141 1141 1141 1141 2023
318 20250305 135100 181510882 1142 1142 1142 1142 1310
319 20250305 135000 180014862 1142 1142 1142 1142 1
320 20250305 134900 180013720 1140 1142 1142 1140 2037
321 20250305 134800 177687940 1140 1140 1140 1140 0
322 20250305 134700 177687940 1140 1140 1140 1140 1
323 20250305 134600 177686800 1142 1142 1142 1142 1
324 20250305 134500 177685658 1140 1140 1140 1140 1
325 20250305 134400 177684518 1140 1140 1140 1140 6
326 20250305 134300 177677678 1140 1140 1140 1140 0
327 20250305 134200 177677678 1140 1140 1140 1140 0
328 20250305 134100 177677678 1140 1140 1140 1140 0
329 20250305 134000 177677678 1140 1140 1140 1140 368
330 20250305 133900 177258158 1140 1139 1140 1139 2
331 20250305 133800 177255879 1140 1140 1140 1140 1
332 20250305 133700 177254739 1140 1140 1140 1140 0
333 20250305 133600 177254739 1140 1140 1140 1140 1943
334 20250305 133500 175039719 1140 1140 1140 1140 233
335 20250305 133400 174774099 1142 1142 1142 1142 0
336 20250305 133300 174774099 1142 1142 1142 1142 0
337 20250305 133200 174774099 1142 1142 1142 1142 0
338 20250305 133100 174774099 1142 1142 1142 1142 3
339 20250305 133000 174770673 1140 1140 1140 1140 0
340 20250305 132900 174770673 1140 1140 1140 1140 0
341 20250305 132800 174770673 1140 1140 1140 1140 0
342 20250305 132700 174770673 1140 1140 1140 1140 0
343 20250305 132600 174770673 1140 1140 1140 1140 236
344 20250305 132500 174501633 1140 1140 1140 1140 0
345 20250305 132400 174501633 1140 1140 1140 1140 0
346 20250305 132300 174501633 1140 1140 1140 1140 0
347 20250305 132200 174501633 1140 1140 1140 1140 1000
348 20250305 132100 173361633 1141 1141 1141 1141 0
349 20250305 132000 173361633 1141 1141 1141 1141 0
350 20250305 131900 173361633 1141 1141 1141 1141 0
351 20250305 131800 173361633 1141 1141 1141 1141 528
352 20250305 131700 172759185 1144 1144 1144 1144 100
353 20250305 131600 172644785 1144 1144 1144 1144 691
354 20250305 131500 171854281 1143 1143 1143 1143 0
355 20250305 131400 171854281 1143 1143 1143 1143 246
356 20250305 131300 171573103 1141 1141 1141 1141 6
357 20250305 131200 171566257 1145 1145 1145 1145 0
358 20250305 131100 171566257 1145 1145 1145 1145 3500
359 20250305 131000 167558757 1145 1145 1145 1145 1
360 20250305 130900 167557612 1144 1144 1144 1144 601
361 20250305 130800 166870068 1144 1144 1144 1144 0
362 20250305 130700 166870068 1144 1144 1144 1144 0
363 20250305 130600 166870068 1144 1144 1144 1144 0
364 20250305 130500 166870068 1144 1142 1144 1142 550
365 20250305 130400 166240895 1140 1140 1140 1140 724
366 20250305 130300 165415535 1146 1146 1146 1146 0
367 20250305 130200 165415535 1146 1146 1146 1146 3
368 20250305 130100 165412097 1140 1140 1140 1140 3
369 20250305 130000 165408677 1146 1145 1146 1145 1000
370 20250305 125900 164263241 1146 1146 1146 1146 1
371 20250305 125800 164262095 1143 1147 1147 1143 72
372 20250305 125700 164179761 1140 1143 1143 1140 4743
373 20250305 125600 158772711 1147 1141 1147 1141 2265
374 20250305 125500 156185901 1141 1141 1141 1141 0
375 20250305 125400 156185901 1141 1141 1141 1140 200
376 20250305 125300 155957849 1141 1141 1141 1141 347
377 20250305 125200 155561922 1140 1140 1140 1140 380
378 20250305 125100 155128722 1139 1139 1139 1139 300
379 20250305 125000 154787022 1141 1141 1141 1141 0
380 20250305 124900 154787022 1141 1141 1141 1141 0
381 20250305 124800 154787022 1141 1138 1141 1138 4091
382 20250305 124700 150126526 1138 1137 1138 1137 1824
383 20250305 124600 148051929 1137 1137 1137 1137 0
384 20250305 124500 148051929 1137 1137 1137 1137 0
385 20250305 124400 148051929 1137 1137 1137 1137 1
386 20250305 124300 148050792 1135 1136 1136 1135 4
387 20250305 124200 148046250 1137 1137 1137 1137 0
388 20250305 124100 148046250 1137 1137 1137 1137 0
389 20250305 124000 148046250 1137 1134 1137 1134 8831
390 20250305 123900 138025416 1134 1134 1134 1134 0
391 20250305 123800 138025416 1134 1134 1134 1134 157
392 20250305 123700 137847378 1134 1134 1134 1134 1
393 20250305 123600 137846244 1130 1130 1130 1130 0
394 20250305 123500 137846244 1130 1130 1130 1130 1300
395 20250305 123400 136377244 1130 1130 1130 1130 0
396 20250305 123300 136377244 1130 1130 1131 1130 622
397 20250305 123200 135674284 1134 1134 1134 1134 0
398 20250305 123100 135674284 1134 1134 1134 1134 0
399 20250305 123000 135674284 1134 1134 1134 1134 127
400 20250305 122900 135530266 1130 1130 1130 1130 0
401 20250305 122800 135530266 1130 1130 1130 1130 0
402 20250305 122700 135530266 1130 1130 1130 1130 0
403 20250305 122600 135530266 1130 1130 1130 1130 201
404 20250305 122500 135303136 1134 1134 1134 1134 0
405 20250305 122400 135303136 1134 1134 1134 1134 176
406 20250305 122300 135103552 1134 1134 1134 1134 0
407 20250305 122200 135103552 1134 1134 1134 1134 0
408 20250305 122100 135103552 1134 1132 1134 1132 2161
409 20250305 122000 132653339 1132 1132 1132 1132 0
410 20250305 121900 132653339 1132 1132 1132 1132 29
411 20250305 121800 132620511 1130 1130 1130 1130 30
412 20250305 121700 132586611 1130 1130 1130 1130 0
413 20250305 121600 132586611 1130 1131 1131 1130 7
414 20250305 121500 132578699 1132 1132 1132 1132 1
415 20250305 121400 132577567 1132 1130 1132 1129 423
416 20250305 121300 132099578 1128 1128 1128 1128 200
417 20250305 121200 131873978 1131 1131 1131 1131 0
418 20250305 121100 131873978 1131 1131 1131 1131 0
419 20250305 121000 131873978 1131 1131 1131 1131 0
420 20250305 120900 131873978 1131 1131 1131 1131 212
421 20250305 120800 131634206 1127 1127 1127 1127 1
422 20250305 120700 131633079 1130 1130 1130 1130 0
423 20250305 120600 131633079 1130 1130 1130 1130 9
424 20250305 120500 131622909 1125 1125 1125 1125 0
425 20250305 120400 131622909 1125 1127 1127 1125 4240
426 20250305 120300 126851598 1127 1127 1127 1127 0
427 20250305 120200 126851598 1127 1127 1127 1127 0
428 20250305 120100 126851598 1127 1127 1127 1127 0
429 20250305 120000 126851598 1127 1130 1130 1127 337
430 20250305 115900 126471326 1131 1132 1132 1131 100
431 20250305 115800 126358176 1131 1131 1131 1131 4
432 20250305 115700 126353652 1130 1130 1130 1130 0
433 20250305 115600 126353652 1130 1130 1130 1130 0
434 20250305 115500 126353652 1130 1130 1130 1130 0
435 20250305 115400 126353652 1130 1130 1130 1130 0
436 20250305 115300 126353652 1130 1134 1134 1130 209
437 20250305 115200 126117478 1134 1134 1134 1134 259
438 20250305 115100 125823772 1134 1134 1134 1134 0
439 20250305 115000 125823772 1134 1134 1134 1134 0
440 20250305 114900 125823772 1134 1134 1134 1134 0
441 20250305 114800 125823772 1134 1134 1134 1134 0
442 20250305 114700 125823772 1134 1134 1134 1134 0
443 20250305 114600 125823772 1134 1134 1134 1134 0
444 20250305 114500 125823772 1134 1134 1134 1134 2000
445 20250305 114400 123555772 1134 1134 1134 1134 0
446 20250305 114300 123555772 1134 1134 1134 1134 0
447 20250305 114200 123555772 1134 1134 1134 1134 90
448 20250305 114100 123453712 1135 1133 1135 1133 2320
449 20250305 114000 120822239 1128 1128 1128 1128 10375
450 20250305 113900 109119239 1128 1128 1128 1128 1
451 20250305 113800 109118111 1128 1128 1128 1128 0
452 20250305 113700 109118111 1128 1128 1128 1128 0
453 20250305 113600 109118111 1128 1127 1128 1127 635
454 20250305 113500 108402452 1126 1125 1126 1125 300
455 20250305 113400 108064752 1126 1126 1126 1126 731
456 20250305 113300 107241646 1126 1127 1127 1126 234
457 20250305 113200 106978055 1127 1127 1127 1127 4
458 20250305 113100 106973547 1127 1127 1127 1127 0
459 20250305 113000 106973547 1127 1129 1129 1127 4852
460 20250305 112900 101500302 1128 1128 1128 1128 0
461 20250305 112800 101500302 1128 1128 1128 1128 209
462 20250305 112700 101264550 1135 1135 1135 1135 0
463 20250305 112600 101264550 1135 1135 1135 1135 0
464 20250305 112500 101264550 1135 1135 1135 1135 100
465 20250305 112400 101151050 1135 1135 1135 1135 2
466 20250305 112300 101148780 1127 1128 1128 1127 207
467 20250305 112200 100915431 1135 1135 1135 1135 0
468 20250305 112100 100915431 1135 1135 1135 1135 0
469 20250305 112000 100915431 1135 1135 1135 1135 0
470 20250305 111900 100915431 1135 1134 1135 1134 82
471 20250305 111800 100822413 1128 1128 1128 1128 31
472 20250305 111700 100787445 1128 1128 1128 1128 109
473 20250305 111600 100664493 1133 1133 1133 1133 0
474 20250305 111500 100664493 1133 1133 1133 1133 2560
475 20250305 111400 97764013 1133 1133 1133 1133 0
476 20250305 111300 97764013 1133 1127 1133 1127 101
477 20250305 111200 97649586 1126 1126 1126 1126 10
478 20250305 111100 97638326 1126 1126 1126 1126 233
479 20250305 111000 97375968 1126 1126 1126 1126 0
480 20250305 110900 97375968 1126 1126 1126 1126 0
481 20250305 110800 97375968 1126 1126 1126 1126 1
482 20250305 110700 97374842 1130 1130 1130 1128 2572
483 20250305 110600 94468501 1130 1129 1130 1129 200
484 20250305 110500 94242697 1133 1133 1133 1133 0
485 20250305 110400 94242697 1133 1133 1133 1133 1
486 20250305 110300 94241564 1126 1127 1127 1126 83
487 20250305 110200 94148032 1133 1133 1133 1133 1
488 20250305 110100 94146899 1127 1127 1127 1127 50
489 20250305 110000 94090549 1133 1128 1133 1127 1201
490 20250305 105900 92735001 1129 1130 1130 1129 11239
491 20250305 105800 80036040 1130 1130 1130 1130 100
492 20250305 105700 79923040 1132 1132 1132 1132 281
493 20250305 105600 79604948 1133 1134 1134 1133 5
494 20250305 105500 79599279 1132 1135 1135 1132 13
495 20250305 105400 79584547 1135 1135 1135 1135 0
496 20250305 105300 79584547 1135 1135 1135 1135 0
497 20250305 105200 79584547 1135 1135 1135 1135 0
498 20250305 105100 79584547 1135 1134 1135 1134 501
499 20250305 105000 79016322 1132 1132 1132 1132 0
500 20250305 104900 79016322 1132 1132 1132 1132 0
501 20250305 104800 79016322 1132 1132 1132 1132 3
502 20250305 104700 79012926 1134 1135 1135 1132 7
503 20250305 104600 79004997 1131 1131 1131 1131 0
504 20250305 104500 79004997 1131 1132 1132 1131 3256
505 20250305 104400 75321887 1135 1135 1135 1135 0
506 20250305 104300 75321887 1135 1135 1135 1135 0
507 20250305 104200 75321887 1135 1135 1135 1135 0
508 20250305 104100 75321887 1135 1135 1135 1135 0
509 20250305 104000 75321887 1135 1135 1135 1135 0
510 20250305 103900 75321887 1135 1132 1135 1132 10
511 20250305 103800 75310564 1132 1132 1132 1132 0
512 20250305 103700 75310564 1132 1132 1132 1132 0
513 20250305 103600 75310564 1132 1132 1132 1132 1240
514 20250305 103500 73906884 1132 1135 1135 1132 1001
515 20250305 103400 72773749 1135 1135 1135 1135 0
516 20250305 103300 72773749 1135 1135 1135 1135 0
517 20250305 103200 72773749 1135 1135 1135 1135 0
518 20250305 103100 72773749 1135 1135 1135 1135 10
519 20250305 103000 72762399 1133 1133 1133 1133 250
520 20250305 102900 72479149 1133 1133 1133 1133 0
521 20250305 102800 72479149 1133 1135 1135 1133 502
522 20250305 102700 71909885 1136 1136 1136 1136 0
523 20250305 102600 71909885 1136 1136 1136 1136 0
524 20250305 102500 71909885 1136 1136 1136 1136 176
525 20250305 102400 71709949 1132 1136 1136 1132 3
526 20250305 102300 71706545 1131 1132 1132 1131 4007
527 20250305 102200 67173621 1133 1134 1134 1133 1269
528 20250305 102100 65735214 1136 1136 1136 1136 0
529 20250305 102000 65735214 1136 1136 1136 1136 0
530 20250305 101900 65735214 1136 1136 1136 1136 0
531 20250305 101800 65735214 1136 1136 1136 1136 0
532 20250305 101700 65735214 1136 1136 1136 1136 100
533 20250305 101600 65621614 1136 1136 1136 1136 0
534 20250305 101500 65621614 1136 1136 1136 1136 0
535 20250305 101400 65621614 1136 1136 1136 1136 195
536 20250305 101300 65400094 1136 1136 1136 1136 207
537 20250305 101200 65164942 1136 1136 1136 1136 1400
538 20250305 101100 63574542 1136 1136 1136 1136 0
539 20250305 101000 63574542 1136 1131 1136 1131 569
540 20250305 100900 62930963 1131 1131 1131 1131 1364
541 20250305 100800 61388279 1136 1136 1136 1136 0
542 20250305 100700 61388279 1136 1136 1136 1136 312
543 20250305 100600 61033847 1128 1128 1128 1128 0
544 20250305 100500 61033847 1128 1129 1129 1128 700
545 20250305 100400 60244246 1129 1136 1137 1129 2213
546 20250305 100300 57744660 1130 1131 1131 1130 2356
547 20250305 100200 55080622 1131 1131 1131 1131 0
548 20250305 100100 55080622 1131 1137 1137 1131 1003
549 20250305 100000 53945095 1136 1137 1137 1136 59
550 20250305 095900 53878016 1137 1137 1137 1137 3
551 20250305 095800 53874605 1139 1139 1139 1139 0
552 20250305 095700 53874605 1139 1139 1139 1139 1
553 20250305 095600 53873466 1137 1139 1139 1137 3
554 20250305 095500 53870051 1136 1136 1136 1136 275
555 20250305 095400 53557651 1136 1136 1136 1136 452
556 20250305 095300 53044179 1136 1136 1136 1136 2
557 20250305 095200 53041907 1134 1135 1136 1134 317
558 20250305 095100 52682090 1136 1136 1136 1136 0
559 20250305 095000 52682090 1136 1136 1136 1136 5
560 20250305 094900 52676410 1138 1138 1138 1138 0
561 20250305 094800 52676410 1138 1137 1138 1136 95
562 20250305 094700 52568483 1139 1139 1139 1134 932
563 20250305 094600 51508044 1135 1140 1140 1135 1043
564 20250305 094500 50324151 1140 1140 1140 1140 9
565 20250305 094400 50313891 1140 1140 1140 1140 0
566 20250305 094300 50313891 1140 1136 1140 1136 3
567 20250305 094200 50310475 1140 1140 1140 1140 0
568 20250305 094100 50310475 1140 1140 1140 1140 2
569 20250305 094000 50308195 1137 1138 1138 1137 1000
570 20250305 093900 49171193 1141 1135 1141 1135 13565
571 20250305 093800 33715923 1136 1136 1136 1136 2
572 20250305 093700 33713651 1130 1136 1136 1130 1235
573 20250305 093600 32316026 1136 1137 1137 1136 140
574 20250305 093500 32156886 1137 1137 1137 1137 200
575 20250305 093400 31929486 1137 1137 1137 1137 0
576 20250305 093300 31929486 1137 1134 1137 1134 1501
577 20250305 093200 30227349 1138 1136 1138 1136 1246
578 20250305 093100 28811646 1136 1135 1136 1135 144
579 20250305 093000 28648070 1133 1133 1133 1133 0
580 20250305 092900 28648070 1133 1133 1133 1133 1079
581 20250305 092800 27425563 1135 1133 1135 1133 101
582 20250305 092700 27311128 1133 1136 1136 1133 92
583 20250305 092600 27206705 1137 1137 1137 1137 53
584 20250305 092500 27146444 1137 1133 1137 1133 1330
585 20250305 092400 25634407 1131 1131 1131 1131 0
586 20250305 092300 25634407 1131 1131 1131 1131 917
587 20250305 092200 24597280 1132 1132 1132 1132 0
588 20250305 092100 24597280 1132 1131 1132 1131 331
589 20250305 092000 24222819 1132 1133 1133 1130 2643
590 20250305 091900 21233301 1133 1133 1133 1133 0
591 20250305 091800 21233301 1133 1133 1133 1132 309
592 20250305 091700 20883212 1137 1137 1137 1137 1
593 20250305 091600 20882075 1133 1134 1134 1133 1868
594 20250305 091500 18764968 1135 1136 1136 1135 618
595 20250305 091400 18063121 1137 1137 1137 1137 591
596 20250305 091300 17391154 1138 1136 1139 1136 792
597 20250305 091200 16489955 1137 1137 1137 1134 601
598 20250305 091100 15808118 1138 1138 1138 1138 0
599 20250305 091000 15808118 1138 1138 1138 1138 0
600 20250305 090900 15808118 1138 1138 1138 1138 0
601 20250305 090800 15808118 1138 1138 1138 1138 7
602 20250305 090700 15800152 1138 1138 1138 1138 10
603 20250305 090600 15788772 1138 1135 1138 1129 1899
604 20250305 090500 13639682 1136 1133 1137 1133 1758
605 20250305 090400 11643106 1133 1124 1133 1124 72
606 20250305 090300 11561831 1117 1117 1117 1117 0
607 20250305 090200 11561831 1117 1127 1127 1117 5845
608 20250305 090100 5020712 1128 1132 1139 1128 2427
609 20250305 090000 2275749 1137 1137 1137 1136 2002

1
020180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,38428915,0,45922553425,0.00
20250227,0,38428915,0,46383700405,0.00
20250226,0,38428915,0,46114698000,0.00
20250225,0,38428915,0,46498987150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 38428915 0 45922553425 0.00
3 20250227 0 38428915 0 46383700405 0.00
4 20250226 0 38428915 0 46114698000 0.00
5 20250225 0 38428915 0 46498987150 0.00