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

612
023960/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191000,181719906,1342,1342,1342,1342,2514
20250305,190900,181719906,1342,1342,1342,1342,0
20250305,190800,181719906,1342,1342,1342,1342,0
20250305,190700,181719906,1342,1342,1342,1342,0
20250305,190600,181719906,1342,1342,1342,1342,0
20250305,190500,181719906,1342,1342,1342,1342,0
20250305,190400,181719906,1342,1342,1342,1342,0
20250305,190300,181719906,1342,1342,1342,1342,0
20250305,190200,181719906,1342,1342,1342,1342,0
20250305,190100,181719906,1342,1342,1342,1342,0
20250305,190000,181719906,1342,1342,1342,1342,0
20250305,185900,181719906,1342,1342,1342,1342,0
20250305,185800,181719906,1342,1342,1342,1342,0
20250305,185700,181719906,1342,1342,1342,1342,0
20250305,185600,181719906,1342,1342,1342,1342,0
20250305,185500,181719906,1342,1342,1342,1342,0
20250305,185400,181719906,1342,1342,1342,1342,0
20250305,185300,181719906,1342,1342,1342,1342,0
20250305,185200,181719906,1342,1342,1342,1342,0
20250305,185100,181719906,1342,1342,1342,1342,0
20250305,185000,181719906,1342,1342,1342,1342,0
20250305,184900,181719906,1342,1342,1342,1342,0
20250305,184800,181719906,1342,1342,1342,1342,0
20250305,184700,181719906,1342,1342,1342,1342,0
20250305,184600,181719906,1342,1342,1342,1342,0
20250305,184500,181719906,1342,1342,1342,1342,0
20250305,184400,181719906,1342,1342,1342,1342,0
20250305,184300,181719906,1342,1342,1342,1342,0
20250305,184200,181719906,1342,1342,1342,1342,0
20250305,184100,181719906,1342,1342,1342,1342,0
20250305,184000,181719906,1342,1342,1342,1342,2514
20250305,183900,181719906,1342,1342,1342,1342,0
20250305,183800,181719906,1342,1342,1342,1342,0
20250305,183700,181719906,1342,1342,1342,1342,0
20250305,183600,181719906,1342,1342,1342,1342,0
20250305,183500,181719906,1342,1342,1342,1342,0
20250305,183400,181719906,1342,1342,1342,1342,0
20250305,183300,181719906,1342,1342,1342,1342,0
20250305,183200,181719906,1342,1342,1342,1342,0
20250305,183100,181719906,1342,1342,1342,1342,0
20250305,183000,181719906,1342,1342,1342,1342,0
20250305,182900,181719906,1342,1342,1342,1342,0
20250305,182800,181719906,1342,1342,1342,1342,0
20250305,182700,181719906,1342,1342,1342,1342,0
20250305,182600,181719906,1342,1342,1342,1342,0
20250305,182500,181719906,1342,1342,1342,1342,0
20250305,182400,181719906,1342,1342,1342,1342,0
20250305,182300,181719906,1342,1342,1342,1342,0
20250305,182200,181719906,1342,1342,1342,1342,0
20250305,182100,181719906,1342,1342,1342,1342,0
20250305,182000,181719906,1342,1342,1342,1342,0
20250305,181900,181719906,1342,1342,1342,1342,0
20250305,181800,181719906,1342,1342,1342,1342,0
20250305,181700,181719906,1342,1342,1342,1342,0
20250305,181600,181719906,1342,1342,1342,1342,0
20250305,181500,181719906,1342,1342,1342,1342,0
20250305,181400,181719906,1342,1342,1342,1342,0
20250305,181300,181719906,1342,1342,1342,1342,0
20250305,181200,181719906,1342,1342,1342,1342,0
20250305,181100,181719906,1342,1342,1342,1342,0
20250305,181000,181719906,1342,1342,1342,1342,2514
20250305,180900,181719906,1342,1342,1342,1342,0
20250305,180800,181719906,1342,1342,1342,1342,0
20250305,180700,181719906,1342,1342,1342,1342,0
20250305,180600,181719906,1342,1342,1342,1342,0
20250305,180500,181719906,1342,1342,1342,1342,0
20250305,180400,181719906,1342,1342,1342,1342,0
20250305,180300,181719906,1342,1342,1342,1342,0
20250305,180200,181719906,1342,1342,1342,1342,0
20250305,180100,181719906,1342,1342,1342,1342,0
20250305,180000,181719906,1342,1342,1342,1342,0
20250305,175900,181719906,1342,1342,1342,1342,0
20250305,175800,181719906,1342,1342,1342,1342,0
20250305,175700,181719906,1342,1342,1342,1342,0
20250305,175600,181719906,1342,1342,1342,1342,0
20250305,175500,181719906,1342,1342,1342,1342,0
20250305,175400,181719906,1342,1342,1342,1342,0
20250305,175300,181719906,1342,1342,1342,1342,0
20250305,175200,181719906,1342,1342,1342,1342,0
20250305,175100,181719906,1342,1342,1342,1342,0
20250305,175000,181719906,1342,1342,1342,1342,0
20250305,174900,181719906,1342,1342,1342,1342,0
20250305,174800,181719906,1342,1342,1342,1342,0
20250305,174700,181719906,1342,1342,1342,1342,0
20250305,174600,181719906,1342,1342,1342,1342,0
20250305,174500,181719906,1342,1342,1342,1342,0
20250305,174400,181719906,1342,1342,1342,1342,0
20250305,174300,181719906,1342,1342,1342,1342,0
20250305,174200,181719906,1342,1342,1342,1342,0
20250305,174100,181719906,1342,1342,1342,1342,0
20250305,174000,181719906,1342,1342,1342,1342,2514
20250305,173900,181719906,1342,1342,1342,1342,0
20250305,173800,181719906,1342,1342,1342,1342,0
20250305,173700,181719906,1342,1342,1342,1342,0
20250305,173600,181719906,1342,1342,1342,1342,0
20250305,173500,181719906,1342,1342,1342,1342,0
20250305,173400,181719906,1342,1342,1342,1342,0
20250305,173300,181719906,1342,1342,1342,1342,0
20250305,173200,181719906,1342,1342,1342,1342,0
20250305,173100,181719906,1342,1342,1342,1342,0
20250305,173000,181719906,1342,1342,1342,1342,0
20250305,172900,181719906,1342,1342,1342,1342,0
20250305,172800,181719906,1342,1342,1342,1342,0
20250305,172700,181719906,1342,1342,1342,1342,0
20250305,172600,181719906,1342,1342,1342,1342,0
20250305,172500,181719906,1342,1342,1342,1342,0
20250305,172400,181719906,1342,1342,1342,1342,0
20250305,172300,181719906,1342,1342,1342,1342,0
20250305,172200,181719906,1342,1342,1342,1342,0
20250305,172100,181719906,1342,1342,1342,1342,0
20250305,172000,181719906,1342,1342,1342,1342,0
20250305,171900,181719906,1342,1342,1342,1342,0
20250305,171800,181719906,1342,1342,1342,1342,0
20250305,171700,181719906,1342,1342,1342,1342,0
20250305,171600,181719906,1342,1342,1342,1342,0
20250305,171500,181719906,1342,1342,1342,1342,0
20250305,171400,181719906,1342,1342,1342,1342,0
20250305,171300,181719906,1342,1342,1342,1342,0
20250305,171200,181719906,1342,1342,1342,1342,0
20250305,171100,181719906,1342,1342,1342,1342,0
20250305,171000,181719906,1342,1342,1342,1342,2514
20250305,170900,181719906,1342,1342,1342,1342,0
20250305,170800,181719906,1342,1342,1342,1342,0
20250305,170700,181719906,1342,1342,1342,1342,0
20250305,170600,181719906,1342,1342,1342,1342,0
20250305,170500,181719906,1342,1342,1342,1342,0
20250305,170400,181719906,1342,1342,1342,1342,0
20250305,170300,181719906,1342,1342,1342,1342,0
20250305,170200,181719906,1342,1342,1342,1342,0
20250305,170100,181719906,1342,1342,1342,1342,0
20250305,170000,181719906,1342,1342,1342,1342,0
20250305,165900,181719906,1342,1342,1342,1342,0
20250305,165800,181719906,1342,1342,1342,1342,0
20250305,165700,181719906,1342,1342,1342,1342,0
20250305,165600,181719906,1342,1342,1342,1342,0
20250305,165500,181719906,1342,1342,1342,1342,0
20250305,165400,181719906,1342,1342,1342,1342,0
20250305,165300,181719906,1342,1342,1342,1342,0
20250305,165200,181719906,1342,1342,1342,1342,0
20250305,165100,181719906,1342,1342,1342,1342,0
20250305,165000,181719906,1342,1342,1342,1342,0
20250305,164900,181719906,1342,1342,1342,1342,0
20250305,164800,181719906,1342,1342,1342,1342,0
20250305,164700,181719906,1342,1342,1342,1342,0
20250305,164600,181719906,1342,1342,1342,1342,0
20250305,164500,181719906,1342,1342,1342,1342,0
20250305,164400,181719906,1342,1342,1342,1342,0
20250305,164300,181719906,1342,1342,1342,1342,0
20250305,164200,181719906,1342,1342,1342,1342,0
20250305,164100,181719906,1342,1342,1342,1342,0
20250305,164000,181719906,1342,1342,1342,1342,2514
20250305,163900,181719906,1342,1342,1342,1342,0
20250305,163800,181719906,1342,1342,1342,1342,0
20250305,163700,181719906,1342,1342,1342,1342,0
20250305,163600,181719906,1342,1342,1342,1342,0
20250305,163500,181719906,1342,1342,1342,1342,0
20250305,163400,181719906,1342,1342,1342,1342,0
20250305,163300,181719906,1342,1342,1342,1342,0
20250305,163200,181719906,1342,1342,1342,1342,0
20250305,163100,181719906,1342,1342,1342,1342,0
20250305,163000,181719906,1342,1342,1342,1342,0
20250305,162900,181719906,1342,1342,1342,1342,0
20250305,162800,181719906,1342,1342,1342,1342,0
20250305,162700,181719906,1342,1342,1342,1342,0
20250305,162600,181719906,1342,1342,1342,1342,0
20250305,162500,181719906,1342,1342,1342,1342,0
20250305,162400,181719906,1342,1342,1342,1342,0
20250305,162300,181719906,1342,1342,1342,1342,0
20250305,162200,181719906,1342,1342,1342,1342,0
20250305,162100,181719906,1342,1342,1342,1342,0
20250305,162000,181719906,1342,1342,1342,1342,0
20250305,161900,181719906,1342,1342,1342,1342,0
20250305,161800,181719906,1342,1342,1342,1342,0
20250305,161700,181719906,1342,1342,1342,1342,0
20250305,161600,181719906,1342,1342,1342,1342,0
20250305,161500,181719906,1342,1342,1342,1342,0
20250305,161400,181719906,1342,1342,1342,1342,0
20250305,161300,181719906,1342,1342,1342,1342,0
20250305,161200,181719906,1342,1342,1342,1342,0
20250305,161100,181719906,1342,1342,1342,1342,0
20250305,161000,181719906,1342,1342,1342,1342,2514
20250305,160900,181719906,1342,1342,1342,1342,0
20250305,160800,181719906,1342,1342,1342,1342,0
20250305,160700,181719906,1342,1342,1342,1342,0
20250305,160600,181719906,1342,1342,1342,1342,0
20250305,160500,181719906,1342,1342,1342,1342,0
20250305,160400,181719906,1342,1342,1342,1342,0
20250305,160300,181719906,1342,1342,1342,1342,0
20250305,160200,181719906,1342,1342,1342,1342,0
20250305,160100,181719906,1342,1342,1342,1342,0
20250305,160000,181719906,1342,1342,1342,1342,0
20250305,155900,181719906,1342,1342,1342,1342,0
20250305,155800,181719906,1342,1342,1342,1342,0
20250305,155700,181719906,1342,1342,1342,1342,0
20250305,155600,181719906,1342,1342,1342,1342,0
20250305,155500,181719906,1342,1342,1342,1342,0
20250305,155400,181719906,1342,1342,1342,1342,0
20250305,155300,181719906,1342,1342,1342,1342,0
20250305,155200,181719906,1342,1342,1342,1342,0
20250305,155100,181719906,1342,1342,1342,1342,0
20250305,155000,181719906,1342,1342,1342,1342,0
20250305,154900,181719906,1342,1342,1342,1342,0
20250305,154800,181719906,1342,1342,1342,1342,0
20250305,154700,181719906,1342,1342,1342,1342,0
20250305,154600,181719906,1342,1342,1342,1342,0
20250305,154500,181719906,1342,1342,1342,1342,0
20250305,154400,181719906,1342,1342,1342,1342,0
20250305,154300,181719906,1342,1342,1342,1342,0
20250305,154200,181719906,1342,1342,1342,1342,0
20250305,154100,181719906,1342,1342,1342,1342,0
20250305,154000,181719906,1342,1342,1342,1342,2514
20250305,153900,181719906,1342,1342,1342,1342,0
20250305,153800,181719906,1342,1342,1342,1342,0
20250305,153700,181719906,1342,1342,1342,1342,0
20250305,153600,181719906,1342,1342,1342,1342,0
20250305,153500,181719906,1342,1342,1342,1342,0
20250305,153400,181719906,1342,1342,1342,1342,0
20250305,153300,181719906,1342,1342,1342,1342,0
20250305,153200,181719906,1342,1342,1342,1342,0
20250305,153100,181719906,1342,1342,1342,1342,0
20250305,153000,181719906,1342,1342,1342,1342,2514
20250305,152900,178346118,1342,1342,1342,1342,0
20250305,152800,178346118,1342,1342,1342,1342,0
20250305,152700,178346118,1342,1342,1342,1342,0
20250305,152600,178346118,1342,1342,1342,1342,0
20250305,152500,178346118,1342,1342,1342,1342,0
20250305,152400,178346118,1342,1342,1342,1342,0
20250305,152300,178346118,1342,1342,1342,1342,0
20250305,152200,178346118,1342,1342,1342,1342,0
20250305,152100,178346118,1342,1342,1342,1342,0
20250305,152000,178346118,1342,1342,1342,1342,0
20250305,151900,178346118,1342,1342,1342,1342,1
20250305,151800,178344776,1342,1342,1342,1342,355
20250305,151700,177868366,1341,1343,1343,1341,803
20250305,151600,176790640,1344,1344,1344,1344,1
20250305,151500,176789296,1338,1341,1341,1338,1096
20250305,151400,175322147,1344,1344,1344,1344,0
20250305,151300,175322147,1344,1344,1344,1344,0
20250305,151200,175322147,1344,1344,1344,1344,0
20250305,151100,175322147,1344,1343,1344,1343,39
20250305,151000,175269769,1344,1344,1344,1344,0
20250305,150900,175269769,1344,1344,1344,1344,0
20250305,150800,175269769,1344,1344,1344,1344,0
20250305,150700,175269769,1344,1344,1344,1344,0
20250305,150600,175269769,1344,1344,1344,1344,0
20250305,150500,175269769,1344,1344,1344,1344,2
20250305,150400,175267081,1342,1342,1342,1342,0
20250305,150300,175267081,1342,1341,1342,1341,149
20250305,150200,175067173,1342,1342,1342,1342,0
20250305,150100,175067173,1342,1343,1344,1342,3
20250305,150000,175063144,1344,1342,1344,1338,1001
20250305,145900,173723477,1344,1342,1344,1342,143
20250305,145800,173531328,1345,1345,1345,1345,0
20250305,145700,173531328,1345,1345,1345,1345,0
20250305,145600,173531328,1345,1345,1345,1345,0
20250305,145500,173531328,1345,1345,1345,1345,0
20250305,145400,173531328,1345,1345,1345,1345,1
20250305,145300,173529983,1339,1339,1339,1339,18
20250305,145200,173505881,1345,1345,1345,1345,0
20250305,145100,173505881,1345,1345,1345,1345,1
20250305,145000,173504536,1343,1343,1343,1343,120
20250305,144900,173343376,1348,1348,1348,1348,0
20250305,144800,173343376,1348,1348,1348,1348,0
20250305,144700,173343376,1348,1348,1348,1348,1
20250305,144600,173342028,1337,1337,1337,1337,2687
20250305,144500,169749509,1349,1349,1349,1349,2
20250305,144400,169746811,1349,1349,1349,1349,9
20250305,144300,169734670,1349,1340,1349,1340,2682
20250305,144200,166140009,1340,1340,1340,1340,0
20250305,144100,166140009,1340,1340,1340,1340,38
20250305,144000,166089089,1340,1340,1340,1340,0
20250305,143900,166089089,1340,1340,1340,1340,0
20250305,143800,166089089,1340,1340,1340,1340,1
20250305,143700,166087749,1333,1333,1333,1333,1
20250305,143600,166086416,1340,1336,1340,1332,6422
20250305,143500,157507898,1336,1336,1336,1336,0
20250305,143400,157507898,1336,1336,1336,1336,0
20250305,143300,157507898,1336,1336,1336,1336,0
20250305,143200,157507898,1336,1336,1336,1336,0
20250305,143100,157507898,1336,1336,1336,1336,0
20250305,143000,157507898,1336,1336,1336,1336,101
20250305,142900,157372962,1335,1335,1335,1335,500
20250305,142800,156705462,1335,1335,1335,1335,0
20250305,142700,156705462,1335,1335,1335,1335,0
20250305,142600,156705462,1335,1335,1335,1335,0
20250305,142500,156705462,1335,1335,1335,1335,0
20250305,142400,156705462,1335,1335,1335,1335,0
20250305,142300,156705462,1335,1335,1335,1335,512
20250305,142200,156021942,1331,1333,1335,1331,1888
20250305,142100,153503551,1332,1331,1332,1331,433
20250305,142000,152926895,1329,1329,1329,1329,0
20250305,141900,152926895,1329,1329,1329,1329,0
20250305,141800,152926895,1329,1329,1329,1329,0
20250305,141700,152926895,1329,1329,1329,1329,0
20250305,141600,152926895,1329,1329,1329,1329,0
20250305,141500,152926895,1329,1329,1329,1329,0
20250305,141400,152926895,1329,1329,1329,1329,0
20250305,141300,152926895,1329,1331,1331,1329,517
20250305,141200,152239556,1332,1332,1332,1332,0
20250305,141100,152239556,1332,1332,1332,1332,0
20250305,141000,152239556,1332,1332,1332,1332,0
20250305,140900,152239556,1332,1332,1332,1332,0
20250305,140800,152239556,1332,1332,1332,1332,0
20250305,140700,152239556,1332,1332,1332,1332,0
20250305,140600,152239556,1332,1332,1332,1332,184
20250305,140500,151994468,1332,1332,1332,1332,0
20250305,140400,151994468,1332,1332,1332,1332,0
20250305,140300,151994468,1332,1332,1332,1332,0
20250305,140200,151994468,1332,1332,1332,1332,3
20250305,140100,151990472,1333,1333,1333,1333,0
20250305,140000,151990472,1333,1333,1333,1333,0
20250305,135900,151990472,1333,1333,1333,1333,1
20250305,135800,151989139,1330,1330,1330,1330,0
20250305,135700,151989139,1330,1330,1330,1330,238
20250305,135600,151672599,1330,1330,1330,1330,0
20250305,135500,151672599,1330,1330,1330,1330,0
20250305,135400,151672599,1330,1330,1330,1330,0
20250305,135300,151672599,1330,1330,1330,1330,0
20250305,135200,151672599,1330,1330,1330,1330,0
20250305,135100,151672599,1330,1332,1332,1330,762
20250305,135000,150658378,1333,1333,1333,1333,0
20250305,134900,150658378,1333,1333,1333,1333,0
20250305,134800,150658378,1333,1333,1333,1333,136
20250305,134700,150477090,1334,1334,1334,1334,0
20250305,134600,150477090,1334,1334,1334,1334,0
20250305,134500,150477090,1334,1334,1334,1334,0
20250305,134400,150477090,1334,1334,1334,1334,1
20250305,134300,150475756,1333,1333,1333,1333,0
20250305,134200,150475756,1333,1333,1333,1333,0
20250305,134100,150475756,1333,1333,1333,1333,0
20250305,134000,150475756,1333,1333,1333,1333,100
20250305,133900,150342456,1334,1334,1334,1334,0
20250305,133800,150342456,1334,1333,1334,1333,501
20250305,133700,149674622,1333,1333,1333,1333,200
20250305,133600,149408022,1334,1334,1334,1334,0
20250305,133500,149408022,1334,1334,1334,1334,0
20250305,133400,149408022,1334,1334,1334,1334,2049
20250305,133300,146674656,1333,1331,1333,1329,4889
20250305,133200,140161842,1331,1331,1331,1331,0
20250305,133100,140161842,1331,1331,1331,1331,100
20250305,133000,140028742,1331,1329,1331,1329,5003
20250305,132900,133377478,1329,1328,1329,1328,1558
20250305,132800,131307310,1328,1328,1328,1328,0
20250305,132700,131307310,1328,1328,1328,1328,50
20250305,132600,131240910,1329,1329,1329,1329,0
20250305,132500,131240910,1329,1329,1329,1329,0
20250305,132400,131240910,1329,1326,1329,1326,4457
20250305,132300,125324852,1323,1323,1323,1323,0
20250305,132200,125324852,1323,1323,1323,1323,0
20250305,132100,125324852,1323,1323,1323,1323,0
20250305,132000,125324852,1323,1323,1323,1323,0
20250305,131900,125324852,1323,1323,1323,1323,549
20250305,131800,124598525,1323,1323,1323,1323,434
20250305,131700,124024343,1324,1324,1324,1324,0
20250305,131600,124024343,1324,1324,1324,1324,212
20250305,131500,123743655,1323,1323,1323,1323,0
20250305,131400,123743655,1323,1323,1323,1323,0
20250305,131300,123743655,1323,1323,1323,1323,50
20250305,131200,123677505,1323,1323,1323,1323,0
20250305,131100,123677505,1323,1323,1323,1323,0
20250305,131000,123677505,1323,1323,1323,1323,0
20250305,130900,123677505,1323,1323,1323,1323,0
20250305,130800,123677505,1323,1323,1323,1323,0
20250305,130700,123677505,1323,1323,1323,1323,0
20250305,130600,123677505,1323,1323,1323,1323,50
20250305,130500,123611355,1324,1324,1324,1324,0
20250305,130400,123611355,1324,1324,1324,1324,160
20250305,130300,123399515,1326,1326,1326,1326,149
20250305,130200,123201941,1326,1326,1326,1326,145
20250305,130100,123009671,1326,1326,1326,1326,0
20250305,130000,123009671,1326,1326,1326,1326,0
20250305,125900,123009671,1326,1326,1326,1326,0
20250305,125800,123009671,1326,1326,1326,1326,0
20250305,125700,123009671,1326,1324,1326,1324,3000
20250305,125600,119032918,1324,1324,1324,1324,0
20250305,125500,119032918,1324,1324,1324,1324,0
20250305,125400,119032918,1324,1324,1324,1324,0
20250305,125300,119032918,1324,1324,1324,1324,0
20250305,125200,119032918,1324,1324,1324,1324,0
20250305,125100,119032918,1324,1324,1324,1324,0
20250305,125000,119032918,1324,1324,1324,1324,0
20250305,124900,119032918,1324,1324,1324,1324,0
20250305,124800,119032918,1324,1324,1324,1324,0
20250305,124700,119032918,1324,1324,1324,1324,0
20250305,124600,119032918,1324,1324,1324,1324,0
20250305,124500,119032918,1324,1324,1324,1324,0
20250305,124400,119032918,1324,1324,1324,1324,0
20250305,124300,119032918,1324,1324,1324,1324,4
20250305,124200,119027622,1322,1322,1322,1322,0
20250305,124100,119027622,1322,1322,1322,1322,0
20250305,124000,119027622,1322,1322,1322,1322,0
20250305,123900,119027622,1322,1322,1322,1322,0
20250305,123800,119027622,1322,1322,1322,1322,0
20250305,123700,119027622,1322,1323,1323,1322,2
20250305,123600,119024977,1324,1324,1324,1324,1
20250305,123500,119023653,1320,1323,1323,1320,4
20250305,123400,119018367,1324,1324,1324,1324,1
20250305,123300,119017043,1319,1319,1319,1319,0
20250305,123200,119017043,1319,1323,1323,1319,10
20250305,123100,119003843,1324,1322,1324,1320,4
20250305,123000,118998556,1324,1324,1324,1324,33
20250305,122900,118954864,1325,1325,1325,1325,1
20250305,122800,118953539,1324,1324,1324,1324,0
20250305,122700,118953539,1324,1324,1324,1324,0
20250305,122600,118953539,1324,1324,1324,1324,0
20250305,122500,118953539,1324,1324,1324,1324,0
20250305,122400,118953539,1324,1324,1324,1324,0
20250305,122300,118953539,1324,1324,1324,1324,401
20250305,122200,118422615,1324,1324,1324,1324,0
20250305,122100,118422615,1324,1324,1324,1324,0
20250305,122000,118422615,1324,1323,1324,1323,2607
20250305,121900,114973454,1323,1323,1323,1323,0
20250305,121800,114973454,1323,1323,1323,1323,0
20250305,121700,114973454,1323,1323,1323,1323,0
20250305,121600,114973454,1323,1323,1323,1323,0
20250305,121500,114973454,1323,1323,1323,1323,0
20250305,121400,114973454,1323,1323,1323,1323,0
20250305,121300,114973454,1323,1323,1323,1323,378
20250305,121200,114473360,1323,1322,1323,1322,527
20250305,121100,113776551,1322,1322,1322,1322,0
20250305,121000,113776551,1322,1322,1322,1322,0
20250305,120900,113776551,1322,1322,1322,1322,0
20250305,120800,113776551,1322,1322,1322,1322,0
20250305,120700,113776551,1322,1322,1322,1322,1
20250305,120600,113775229,1322,1322,1322,1322,0
20250305,120500,113775229,1322,1322,1322,1322,0
20250305,120400,113775229,1322,1322,1322,1322,0
20250305,120300,113775229,1322,1322,1322,1322,82
20250305,120200,113666825,1322,1321,1322,1321,690
20250305,120100,112755332,1321,1321,1321,1321,0
20250305,120000,112755332,1321,1321,1321,1321,1
20250305,115900,112754011,1319,1319,1319,1319,34
20250305,115800,112709165,1320,1320,1320,1320,1
20250305,115700,112707845,1321,1321,1321,1321,0
20250305,115600,112707845,1321,1321,1321,1321,1
20250305,115500,112706524,1319,1319,1319,1319,67
20250305,115400,112618151,1321,1321,1321,1321,1
20250305,115300,112616830,1320,1320,1320,1320,0
20250305,115200,112616830,1320,1320,1320,1320,1147
20250305,115100,111102790,1320,1317,1320,1317,1786
20250305,115000,108750625,1314,1316,1316,1314,10
20250305,114900,108737468,1317,1317,1317,1317,0
20250305,114800,108737468,1317,1317,1317,1317,1
20250305,114700,108736151,1316,1316,1316,1316,0
20250305,114600,108736151,1316,1316,1316,1316,0
20250305,114500,108736151,1316,1316,1316,1316,0
20250305,114400,108736151,1316,1316,1316,1316,0
20250305,114300,108736151,1316,1316,1316,1316,1
20250305,114200,108734835,1317,1317,1317,1317,0
20250305,114100,108734835,1317,1317,1317,1317,0
20250305,114000,108734835,1317,1317,1317,1317,0
20250305,113900,108734835,1317,1317,1317,1317,0
20250305,113800,108734835,1317,1317,1317,1317,0
20250305,113700,108734835,1317,1317,1317,1317,0
20250305,113600,108734835,1317,1317,1317,1317,0
20250305,113500,108734835,1317,1317,1317,1317,0
20250305,113400,108734835,1317,1317,1317,1317,0
20250305,113300,108734835,1317,1317,1317,1317,0
20250305,113200,108734835,1317,1317,1317,1317,0
20250305,113100,108734835,1317,1317,1317,1317,0
20250305,113000,108734835,1317,1318,1318,1317,250
20250305,112900,108405550,1319,1319,1319,1319,0
20250305,112800,108405550,1319,1319,1319,1319,38
20250305,112700,108355428,1319,1319,1319,1319,1
20250305,112600,108354109,1320,1318,1320,1312,701
20250305,112500,107432515,1319,1319,1319,1319,18
20250305,112400,107408773,1320,1320,1320,1320,0
20250305,112300,107408773,1320,1320,1320,1320,0
20250305,112200,107408773,1320,1320,1320,1320,151
20250305,112100,107209453,1320,1320,1320,1320,100
20250305,112000,107077453,1321,1321,1321,1321,0
20250305,111900,107077453,1321,1321,1321,1321,0
20250305,111800,107077453,1321,1321,1321,1321,0
20250305,111700,107077453,1321,1321,1321,1321,0
20250305,111600,107077453,1321,1321,1321,1321,1
20250305,111500,107076132,1320,1320,1320,1320,2
20250305,111400,107073492,1321,1321,1321,1321,1
20250305,111300,107072171,1319,1319,1319,1319,0
20250305,111200,107072171,1319,1319,1319,1319,13
20250305,111100,107055024,1321,1321,1321,1321,1
20250305,111000,107053703,1321,1321,1321,1321,1
20250305,110900,107052382,1321,1321,1321,1321,19
20250305,110800,107027283,1321,1321,1321,1321,100
20250305,110700,106895183,1321,1319,1321,1319,3
20250305,110600,106891224,1317,1317,1317,1317,1
20250305,110500,106889907,1320,1320,1320,1320,0
20250305,110400,106889907,1320,1320,1320,1320,0
20250305,110300,106889907,1320,1320,1320,1320,0
20250305,110200,106889907,1320,1320,1320,1320,783
20250305,110100,105856347,1320,1320,1320,1320,0
20250305,110000,105856347,1320,1320,1320,1320,0
20250305,105900,105856347,1320,1320,1320,1320,0
20250305,105800,105856347,1320,1320,1320,1320,0
20250305,105700,105856347,1320,1320,1320,1320,0
20250305,105600,105856347,1320,1320,1320,1320,0
20250305,105500,105856347,1320,1320,1320,1320,0
20250305,105400,105856347,1320,1320,1320,1320,0
20250305,105300,105856347,1320,1320,1320,1320,1
20250305,105200,105855027,1320,1320,1320,1320,0
20250305,105100,105855027,1320,1314,1320,1311,5596
20250305,105000,98488566,1314,1314,1314,1314,1
20250305,104900,98487252,1311,1311,1311,1311,1
20250305,104800,98485941,1315,1315,1315,1315,0
20250305,104700,98485941,1315,1315,1315,1315,0
20250305,104600,98485941,1315,1315,1315,1315,0
20250305,104500,98485941,1315,1315,1315,1315,0
20250305,104400,98485941,1315,1315,1315,1315,0
20250305,104300,98485941,1315,1315,1315,1315,0
20250305,104200,98485941,1315,1315,1315,1315,500
20250305,104100,97828441,1315,1315,1315,1315,0
20250305,104000,97828441,1315,1315,1315,1315,1
20250305,103900,97827126,1310,1310,1310,1310,0
20250305,103800,97827126,1310,1310,1310,1310,0
20250305,103700,97827126,1310,1310,1310,1310,0
20250305,103600,97827126,1310,1310,1310,1310,1000
20250305,103500,96517126,1315,1315,1315,1315,0
20250305,103400,96517126,1315,1315,1315,1315,1
20250305,103300,96515811,1310,1311,1311,1310,1630
20250305,103200,94380335,1310,1316,1316,1310,6000
20250305,103100,86496864,1316,1317,1317,1316,564
20250305,103000,85754120,1317,1318,1318,1317,663
20250305,102900,84880899,1321,1321,1321,1321,0
20250305,102800,84880899,1321,1321,1321,1321,49
20250305,102700,84816170,1321,1321,1321,1321,0
20250305,102600,84816170,1321,1321,1321,1321,1
20250305,102500,84814849,1321,1321,1321,1321,0
20250305,102400,84814849,1321,1321,1321,1321,0
20250305,102300,84814849,1321,1321,1321,1321,378
20250305,102200,84315511,1321,1321,1321,1321,0
20250305,102100,84315511,1321,1321,1321,1321,0
20250305,102000,84315511,1321,1321,1321,1321,1863
20250305,101900,81854488,1322,1322,1322,1321,1924
20250305,101800,79312882,1318,1318,1318,1317,461
20250305,101700,78705308,1323,1323,1323,1323,0
20250305,101600,78705308,1323,1323,1323,1323,0
20250305,101500,78705308,1323,1323,1323,1323,0
20250305,101400,78705308,1323,1323,1323,1323,0
20250305,101300,78705308,1323,1323,1323,1323,0
20250305,101200,78705308,1323,1323,1323,1323,0
20250305,101100,78705308,1323,1323,1323,1323,1
20250305,101000,78703985,1325,1325,1325,1325,0
20250305,100900,78703985,1325,1320,1325,1317,345
20250305,100800,78249609,1321,1321,1321,1321,0
20250305,100700,78249609,1321,1321,1321,1321,45
20250305,100600,78190164,1321,1321,1321,1321,0
20250305,100500,78190164,1321,1321,1321,1321,0
20250305,100400,78190164,1321,1325,1325,1321,10957
20250305,100300,63672143,1326,1326,1326,1326,0
20250305,100200,63672143,1326,1321,1326,1321,301
20250305,100100,63274517,1327,1327,1327,1327,0
20250305,100000,63274517,1327,1327,1327,1327,0
20250305,095900,63274517,1327,1327,1327,1327,0
20250305,095800,63274517,1327,1327,1327,1327,0
20250305,095700,63274517,1327,1327,1327,1327,149
20250305,095600,63076794,1327,1327,1327,1327,0
20250305,095500,63076794,1327,1327,1327,1327,0
20250305,095400,63076794,1327,1327,1327,1327,0
20250305,095300,63076794,1327,1327,1327,1327,0
20250305,095200,63076794,1327,1327,1327,1327,10
20250305,095100,63063524,1327,1327,1327,1327,752
20250305,095000,62065620,1327,1327,1327,1327,0
20250305,094900,62065620,1327,1327,1327,1327,0
20250305,094800,62065620,1327,1327,1327,1327,30
20250305,094700,62025810,1327,1327,1327,1327,1
20250305,094600,62024483,1328,1328,1328,1328,0
20250305,094500,62024483,1328,1328,1328,1328,0
20250305,094400,62024483,1328,1328,1328,1328,6
20250305,094300,62016515,1328,1319,1328,1319,2020
20250305,094200,59334680,1316,1316,1318,1316,1019
20250305,094100,57993674,1318,1318,1318,1318,1
20250305,094000,57992356,1316,1315,1320,1315,1682
20250305,093900,55780234,1318,1318,1318,1318,10
20250305,093800,55767054,1317,1318,1318,1317,14
20250305,093700,55748611,1317,1321,1321,1317,10
20250305,093600,55735413,1317,1317,1317,1317,601
20250305,093500,54943896,1321,1317,1321,1317,2785
20250305,093400,51276031,1317,1320,1325,1317,2678
20250305,093300,47748410,1329,1330,1331,1319,7254
20250305,093200,38109339,1330,1319,1330,1319,2705
20250305,093100,34531059,1318,1315,1318,1314,3728
20250305,093000,29628309,1314,1314,1314,1314,200
20250305,092900,29365509,1314,1314,1314,1314,0
20250305,092800,29365509,1314,1313,1314,1313,400
20250305,092700,28840059,1312,1312,1312,1312,444
20250305,092600,28257531,1309,1309,1309,1309,60
20250305,092500,28178991,1310,1309,1310,1309,539
20250305,092400,27473128,1307,1309,1309,1307,2072
20250305,092300,24760903,1310,1310,1310,1310,2777
20250305,092200,21123033,1312,1314,1314,1312,235
20250305,092100,20814707,1313,1310,1314,1310,531
20250305,092000,20118363,1305,1305,1305,1305,46
20250305,091900,20058333,1305,1305,1305,1305,0
20250305,091800,20058333,1305,1305,1305,1300,914
20250305,091700,18868083,1305,1305,1305,1305,511
20250305,091600,18201228,1305,1303,1305,1303,51
20250305,091500,18134773,1303,1300,1303,1300,550
20250305,091400,17419623,1300,1298,1300,1298,191
20250305,091300,17171541,1292,1300,1300,1290,1383
20250305,091200,15386312,1300,1300,1300,1300,14
20250305,091100,15368112,1300,1300,1300,1300,0
20250305,091000,15368112,1300,1300,1300,1300,1
20250305,090900,15366812,1300,1300,1300,1300,10
20250305,090800,15353812,1300,1290,1300,1290,34
20250305,090700,15309632,1300,1290,1300,1290,329
20250305,090600,14882925,1290,1284,1290,1284,3894
20250305,090500,9878783,1285,1285,1285,1285,1
20250305,090400,9877498,1275,1275,1275,1275,0
20250305,090300,9877498,1275,1275,1275,1275,0
20250305,090200,9877498,1275,1275,1275,1275,0
20250305,090100,9877498,1275,1274,1275,1274,6314
20250305,090000,1830574,1273,1273,1273,1273,1438
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191000 181719906 1342 1342 1342 1342 2514
3 20250305 190900 181719906 1342 1342 1342 1342 0
4 20250305 190800 181719906 1342 1342 1342 1342 0
5 20250305 190700 181719906 1342 1342 1342 1342 0
6 20250305 190600 181719906 1342 1342 1342 1342 0
7 20250305 190500 181719906 1342 1342 1342 1342 0
8 20250305 190400 181719906 1342 1342 1342 1342 0
9 20250305 190300 181719906 1342 1342 1342 1342 0
10 20250305 190200 181719906 1342 1342 1342 1342 0
11 20250305 190100 181719906 1342 1342 1342 1342 0
12 20250305 190000 181719906 1342 1342 1342 1342 0
13 20250305 185900 181719906 1342 1342 1342 1342 0
14 20250305 185800 181719906 1342 1342 1342 1342 0
15 20250305 185700 181719906 1342 1342 1342 1342 0
16 20250305 185600 181719906 1342 1342 1342 1342 0
17 20250305 185500 181719906 1342 1342 1342 1342 0
18 20250305 185400 181719906 1342 1342 1342 1342 0
19 20250305 185300 181719906 1342 1342 1342 1342 0
20 20250305 185200 181719906 1342 1342 1342 1342 0
21 20250305 185100 181719906 1342 1342 1342 1342 0
22 20250305 185000 181719906 1342 1342 1342 1342 0
23 20250305 184900 181719906 1342 1342 1342 1342 0
24 20250305 184800 181719906 1342 1342 1342 1342 0
25 20250305 184700 181719906 1342 1342 1342 1342 0
26 20250305 184600 181719906 1342 1342 1342 1342 0
27 20250305 184500 181719906 1342 1342 1342 1342 0
28 20250305 184400 181719906 1342 1342 1342 1342 0
29 20250305 184300 181719906 1342 1342 1342 1342 0
30 20250305 184200 181719906 1342 1342 1342 1342 0
31 20250305 184100 181719906 1342 1342 1342 1342 0
32 20250305 184000 181719906 1342 1342 1342 1342 2514
33 20250305 183900 181719906 1342 1342 1342 1342 0
34 20250305 183800 181719906 1342 1342 1342 1342 0
35 20250305 183700 181719906 1342 1342 1342 1342 0
36 20250305 183600 181719906 1342 1342 1342 1342 0
37 20250305 183500 181719906 1342 1342 1342 1342 0
38 20250305 183400 181719906 1342 1342 1342 1342 0
39 20250305 183300 181719906 1342 1342 1342 1342 0
40 20250305 183200 181719906 1342 1342 1342 1342 0
41 20250305 183100 181719906 1342 1342 1342 1342 0
42 20250305 183000 181719906 1342 1342 1342 1342 0
43 20250305 182900 181719906 1342 1342 1342 1342 0
44 20250305 182800 181719906 1342 1342 1342 1342 0
45 20250305 182700 181719906 1342 1342 1342 1342 0
46 20250305 182600 181719906 1342 1342 1342 1342 0
47 20250305 182500 181719906 1342 1342 1342 1342 0
48 20250305 182400 181719906 1342 1342 1342 1342 0
49 20250305 182300 181719906 1342 1342 1342 1342 0
50 20250305 182200 181719906 1342 1342 1342 1342 0
51 20250305 182100 181719906 1342 1342 1342 1342 0
52 20250305 182000 181719906 1342 1342 1342 1342 0
53 20250305 181900 181719906 1342 1342 1342 1342 0
54 20250305 181800 181719906 1342 1342 1342 1342 0
55 20250305 181700 181719906 1342 1342 1342 1342 0
56 20250305 181600 181719906 1342 1342 1342 1342 0
57 20250305 181500 181719906 1342 1342 1342 1342 0
58 20250305 181400 181719906 1342 1342 1342 1342 0
59 20250305 181300 181719906 1342 1342 1342 1342 0
60 20250305 181200 181719906 1342 1342 1342 1342 0
61 20250305 181100 181719906 1342 1342 1342 1342 0
62 20250305 181000 181719906 1342 1342 1342 1342 2514
63 20250305 180900 181719906 1342 1342 1342 1342 0
64 20250305 180800 181719906 1342 1342 1342 1342 0
65 20250305 180700 181719906 1342 1342 1342 1342 0
66 20250305 180600 181719906 1342 1342 1342 1342 0
67 20250305 180500 181719906 1342 1342 1342 1342 0
68 20250305 180400 181719906 1342 1342 1342 1342 0
69 20250305 180300 181719906 1342 1342 1342 1342 0
70 20250305 180200 181719906 1342 1342 1342 1342 0
71 20250305 180100 181719906 1342 1342 1342 1342 0
72 20250305 180000 181719906 1342 1342 1342 1342 0
73 20250305 175900 181719906 1342 1342 1342 1342 0
74 20250305 175800 181719906 1342 1342 1342 1342 0
75 20250305 175700 181719906 1342 1342 1342 1342 0
76 20250305 175600 181719906 1342 1342 1342 1342 0
77 20250305 175500 181719906 1342 1342 1342 1342 0
78 20250305 175400 181719906 1342 1342 1342 1342 0
79 20250305 175300 181719906 1342 1342 1342 1342 0
80 20250305 175200 181719906 1342 1342 1342 1342 0
81 20250305 175100 181719906 1342 1342 1342 1342 0
82 20250305 175000 181719906 1342 1342 1342 1342 0
83 20250305 174900 181719906 1342 1342 1342 1342 0
84 20250305 174800 181719906 1342 1342 1342 1342 0
85 20250305 174700 181719906 1342 1342 1342 1342 0
86 20250305 174600 181719906 1342 1342 1342 1342 0
87 20250305 174500 181719906 1342 1342 1342 1342 0
88 20250305 174400 181719906 1342 1342 1342 1342 0
89 20250305 174300 181719906 1342 1342 1342 1342 0
90 20250305 174200 181719906 1342 1342 1342 1342 0
91 20250305 174100 181719906 1342 1342 1342 1342 0
92 20250305 174000 181719906 1342 1342 1342 1342 2514
93 20250305 173900 181719906 1342 1342 1342 1342 0
94 20250305 173800 181719906 1342 1342 1342 1342 0
95 20250305 173700 181719906 1342 1342 1342 1342 0
96 20250305 173600 181719906 1342 1342 1342 1342 0
97 20250305 173500 181719906 1342 1342 1342 1342 0
98 20250305 173400 181719906 1342 1342 1342 1342 0
99 20250305 173300 181719906 1342 1342 1342 1342 0
100 20250305 173200 181719906 1342 1342 1342 1342 0
101 20250305 173100 181719906 1342 1342 1342 1342 0
102 20250305 173000 181719906 1342 1342 1342 1342 0
103 20250305 172900 181719906 1342 1342 1342 1342 0
104 20250305 172800 181719906 1342 1342 1342 1342 0
105 20250305 172700 181719906 1342 1342 1342 1342 0
106 20250305 172600 181719906 1342 1342 1342 1342 0
107 20250305 172500 181719906 1342 1342 1342 1342 0
108 20250305 172400 181719906 1342 1342 1342 1342 0
109 20250305 172300 181719906 1342 1342 1342 1342 0
110 20250305 172200 181719906 1342 1342 1342 1342 0
111 20250305 172100 181719906 1342 1342 1342 1342 0
112 20250305 172000 181719906 1342 1342 1342 1342 0
113 20250305 171900 181719906 1342 1342 1342 1342 0
114 20250305 171800 181719906 1342 1342 1342 1342 0
115 20250305 171700 181719906 1342 1342 1342 1342 0
116 20250305 171600 181719906 1342 1342 1342 1342 0
117 20250305 171500 181719906 1342 1342 1342 1342 0
118 20250305 171400 181719906 1342 1342 1342 1342 0
119 20250305 171300 181719906 1342 1342 1342 1342 0
120 20250305 171200 181719906 1342 1342 1342 1342 0
121 20250305 171100 181719906 1342 1342 1342 1342 0
122 20250305 171000 181719906 1342 1342 1342 1342 2514
123 20250305 170900 181719906 1342 1342 1342 1342 0
124 20250305 170800 181719906 1342 1342 1342 1342 0
125 20250305 170700 181719906 1342 1342 1342 1342 0
126 20250305 170600 181719906 1342 1342 1342 1342 0
127 20250305 170500 181719906 1342 1342 1342 1342 0
128 20250305 170400 181719906 1342 1342 1342 1342 0
129 20250305 170300 181719906 1342 1342 1342 1342 0
130 20250305 170200 181719906 1342 1342 1342 1342 0
131 20250305 170100 181719906 1342 1342 1342 1342 0
132 20250305 170000 181719906 1342 1342 1342 1342 0
133 20250305 165900 181719906 1342 1342 1342 1342 0
134 20250305 165800 181719906 1342 1342 1342 1342 0
135 20250305 165700 181719906 1342 1342 1342 1342 0
136 20250305 165600 181719906 1342 1342 1342 1342 0
137 20250305 165500 181719906 1342 1342 1342 1342 0
138 20250305 165400 181719906 1342 1342 1342 1342 0
139 20250305 165300 181719906 1342 1342 1342 1342 0
140 20250305 165200 181719906 1342 1342 1342 1342 0
141 20250305 165100 181719906 1342 1342 1342 1342 0
142 20250305 165000 181719906 1342 1342 1342 1342 0
143 20250305 164900 181719906 1342 1342 1342 1342 0
144 20250305 164800 181719906 1342 1342 1342 1342 0
145 20250305 164700 181719906 1342 1342 1342 1342 0
146 20250305 164600 181719906 1342 1342 1342 1342 0
147 20250305 164500 181719906 1342 1342 1342 1342 0
148 20250305 164400 181719906 1342 1342 1342 1342 0
149 20250305 164300 181719906 1342 1342 1342 1342 0
150 20250305 164200 181719906 1342 1342 1342 1342 0
151 20250305 164100 181719906 1342 1342 1342 1342 0
152 20250305 164000 181719906 1342 1342 1342 1342 2514
153 20250305 163900 181719906 1342 1342 1342 1342 0
154 20250305 163800 181719906 1342 1342 1342 1342 0
155 20250305 163700 181719906 1342 1342 1342 1342 0
156 20250305 163600 181719906 1342 1342 1342 1342 0
157 20250305 163500 181719906 1342 1342 1342 1342 0
158 20250305 163400 181719906 1342 1342 1342 1342 0
159 20250305 163300 181719906 1342 1342 1342 1342 0
160 20250305 163200 181719906 1342 1342 1342 1342 0
161 20250305 163100 181719906 1342 1342 1342 1342 0
162 20250305 163000 181719906 1342 1342 1342 1342 0
163 20250305 162900 181719906 1342 1342 1342 1342 0
164 20250305 162800 181719906 1342 1342 1342 1342 0
165 20250305 162700 181719906 1342 1342 1342 1342 0
166 20250305 162600 181719906 1342 1342 1342 1342 0
167 20250305 162500 181719906 1342 1342 1342 1342 0
168 20250305 162400 181719906 1342 1342 1342 1342 0
169 20250305 162300 181719906 1342 1342 1342 1342 0
170 20250305 162200 181719906 1342 1342 1342 1342 0
171 20250305 162100 181719906 1342 1342 1342 1342 0
172 20250305 162000 181719906 1342 1342 1342 1342 0
173 20250305 161900 181719906 1342 1342 1342 1342 0
174 20250305 161800 181719906 1342 1342 1342 1342 0
175 20250305 161700 181719906 1342 1342 1342 1342 0
176 20250305 161600 181719906 1342 1342 1342 1342 0
177 20250305 161500 181719906 1342 1342 1342 1342 0
178 20250305 161400 181719906 1342 1342 1342 1342 0
179 20250305 161300 181719906 1342 1342 1342 1342 0
180 20250305 161200 181719906 1342 1342 1342 1342 0
181 20250305 161100 181719906 1342 1342 1342 1342 0
182 20250305 161000 181719906 1342 1342 1342 1342 2514
183 20250305 160900 181719906 1342 1342 1342 1342 0
184 20250305 160800 181719906 1342 1342 1342 1342 0
185 20250305 160700 181719906 1342 1342 1342 1342 0
186 20250305 160600 181719906 1342 1342 1342 1342 0
187 20250305 160500 181719906 1342 1342 1342 1342 0
188 20250305 160400 181719906 1342 1342 1342 1342 0
189 20250305 160300 181719906 1342 1342 1342 1342 0
190 20250305 160200 181719906 1342 1342 1342 1342 0
191 20250305 160100 181719906 1342 1342 1342 1342 0
192 20250305 160000 181719906 1342 1342 1342 1342 0
193 20250305 155900 181719906 1342 1342 1342 1342 0
194 20250305 155800 181719906 1342 1342 1342 1342 0
195 20250305 155700 181719906 1342 1342 1342 1342 0
196 20250305 155600 181719906 1342 1342 1342 1342 0
197 20250305 155500 181719906 1342 1342 1342 1342 0
198 20250305 155400 181719906 1342 1342 1342 1342 0
199 20250305 155300 181719906 1342 1342 1342 1342 0
200 20250305 155200 181719906 1342 1342 1342 1342 0
201 20250305 155100 181719906 1342 1342 1342 1342 0
202 20250305 155000 181719906 1342 1342 1342 1342 0
203 20250305 154900 181719906 1342 1342 1342 1342 0
204 20250305 154800 181719906 1342 1342 1342 1342 0
205 20250305 154700 181719906 1342 1342 1342 1342 0
206 20250305 154600 181719906 1342 1342 1342 1342 0
207 20250305 154500 181719906 1342 1342 1342 1342 0
208 20250305 154400 181719906 1342 1342 1342 1342 0
209 20250305 154300 181719906 1342 1342 1342 1342 0
210 20250305 154200 181719906 1342 1342 1342 1342 0
211 20250305 154100 181719906 1342 1342 1342 1342 0
212 20250305 154000 181719906 1342 1342 1342 1342 2514
213 20250305 153900 181719906 1342 1342 1342 1342 0
214 20250305 153800 181719906 1342 1342 1342 1342 0
215 20250305 153700 181719906 1342 1342 1342 1342 0
216 20250305 153600 181719906 1342 1342 1342 1342 0
217 20250305 153500 181719906 1342 1342 1342 1342 0
218 20250305 153400 181719906 1342 1342 1342 1342 0
219 20250305 153300 181719906 1342 1342 1342 1342 0
220 20250305 153200 181719906 1342 1342 1342 1342 0
221 20250305 153100 181719906 1342 1342 1342 1342 0
222 20250305 153000 181719906 1342 1342 1342 1342 2514
223 20250305 152900 178346118 1342 1342 1342 1342 0
224 20250305 152800 178346118 1342 1342 1342 1342 0
225 20250305 152700 178346118 1342 1342 1342 1342 0
226 20250305 152600 178346118 1342 1342 1342 1342 0
227 20250305 152500 178346118 1342 1342 1342 1342 0
228 20250305 152400 178346118 1342 1342 1342 1342 0
229 20250305 152300 178346118 1342 1342 1342 1342 0
230 20250305 152200 178346118 1342 1342 1342 1342 0
231 20250305 152100 178346118 1342 1342 1342 1342 0
232 20250305 152000 178346118 1342 1342 1342 1342 0
233 20250305 151900 178346118 1342 1342 1342 1342 1
234 20250305 151800 178344776 1342 1342 1342 1342 355
235 20250305 151700 177868366 1341 1343 1343 1341 803
236 20250305 151600 176790640 1344 1344 1344 1344 1
237 20250305 151500 176789296 1338 1341 1341 1338 1096
238 20250305 151400 175322147 1344 1344 1344 1344 0
239 20250305 151300 175322147 1344 1344 1344 1344 0
240 20250305 151200 175322147 1344 1344 1344 1344 0
241 20250305 151100 175322147 1344 1343 1344 1343 39
242 20250305 151000 175269769 1344 1344 1344 1344 0
243 20250305 150900 175269769 1344 1344 1344 1344 0
244 20250305 150800 175269769 1344 1344 1344 1344 0
245 20250305 150700 175269769 1344 1344 1344 1344 0
246 20250305 150600 175269769 1344 1344 1344 1344 0
247 20250305 150500 175269769 1344 1344 1344 1344 2
248 20250305 150400 175267081 1342 1342 1342 1342 0
249 20250305 150300 175267081 1342 1341 1342 1341 149
250 20250305 150200 175067173 1342 1342 1342 1342 0
251 20250305 150100 175067173 1342 1343 1344 1342 3
252 20250305 150000 175063144 1344 1342 1344 1338 1001
253 20250305 145900 173723477 1344 1342 1344 1342 143
254 20250305 145800 173531328 1345 1345 1345 1345 0
255 20250305 145700 173531328 1345 1345 1345 1345 0
256 20250305 145600 173531328 1345 1345 1345 1345 0
257 20250305 145500 173531328 1345 1345 1345 1345 0
258 20250305 145400 173531328 1345 1345 1345 1345 1
259 20250305 145300 173529983 1339 1339 1339 1339 18
260 20250305 145200 173505881 1345 1345 1345 1345 0
261 20250305 145100 173505881 1345 1345 1345 1345 1
262 20250305 145000 173504536 1343 1343 1343 1343 120
263 20250305 144900 173343376 1348 1348 1348 1348 0
264 20250305 144800 173343376 1348 1348 1348 1348 0
265 20250305 144700 173343376 1348 1348 1348 1348 1
266 20250305 144600 173342028 1337 1337 1337 1337 2687
267 20250305 144500 169749509 1349 1349 1349 1349 2
268 20250305 144400 169746811 1349 1349 1349 1349 9
269 20250305 144300 169734670 1349 1340 1349 1340 2682
270 20250305 144200 166140009 1340 1340 1340 1340 0
271 20250305 144100 166140009 1340 1340 1340 1340 38
272 20250305 144000 166089089 1340 1340 1340 1340 0
273 20250305 143900 166089089 1340 1340 1340 1340 0
274 20250305 143800 166089089 1340 1340 1340 1340 1
275 20250305 143700 166087749 1333 1333 1333 1333 1
276 20250305 143600 166086416 1340 1336 1340 1332 6422
277 20250305 143500 157507898 1336 1336 1336 1336 0
278 20250305 143400 157507898 1336 1336 1336 1336 0
279 20250305 143300 157507898 1336 1336 1336 1336 0
280 20250305 143200 157507898 1336 1336 1336 1336 0
281 20250305 143100 157507898 1336 1336 1336 1336 0
282 20250305 143000 157507898 1336 1336 1336 1336 101
283 20250305 142900 157372962 1335 1335 1335 1335 500
284 20250305 142800 156705462 1335 1335 1335 1335 0
285 20250305 142700 156705462 1335 1335 1335 1335 0
286 20250305 142600 156705462 1335 1335 1335 1335 0
287 20250305 142500 156705462 1335 1335 1335 1335 0
288 20250305 142400 156705462 1335 1335 1335 1335 0
289 20250305 142300 156705462 1335 1335 1335 1335 512
290 20250305 142200 156021942 1331 1333 1335 1331 1888
291 20250305 142100 153503551 1332 1331 1332 1331 433
292 20250305 142000 152926895 1329 1329 1329 1329 0
293 20250305 141900 152926895 1329 1329 1329 1329 0
294 20250305 141800 152926895 1329 1329 1329 1329 0
295 20250305 141700 152926895 1329 1329 1329 1329 0
296 20250305 141600 152926895 1329 1329 1329 1329 0
297 20250305 141500 152926895 1329 1329 1329 1329 0
298 20250305 141400 152926895 1329 1329 1329 1329 0
299 20250305 141300 152926895 1329 1331 1331 1329 517
300 20250305 141200 152239556 1332 1332 1332 1332 0
301 20250305 141100 152239556 1332 1332 1332 1332 0
302 20250305 141000 152239556 1332 1332 1332 1332 0
303 20250305 140900 152239556 1332 1332 1332 1332 0
304 20250305 140800 152239556 1332 1332 1332 1332 0
305 20250305 140700 152239556 1332 1332 1332 1332 0
306 20250305 140600 152239556 1332 1332 1332 1332 184
307 20250305 140500 151994468 1332 1332 1332 1332 0
308 20250305 140400 151994468 1332 1332 1332 1332 0
309 20250305 140300 151994468 1332 1332 1332 1332 0
310 20250305 140200 151994468 1332 1332 1332 1332 3
311 20250305 140100 151990472 1333 1333 1333 1333 0
312 20250305 140000 151990472 1333 1333 1333 1333 0
313 20250305 135900 151990472 1333 1333 1333 1333 1
314 20250305 135800 151989139 1330 1330 1330 1330 0
315 20250305 135700 151989139 1330 1330 1330 1330 238
316 20250305 135600 151672599 1330 1330 1330 1330 0
317 20250305 135500 151672599 1330 1330 1330 1330 0
318 20250305 135400 151672599 1330 1330 1330 1330 0
319 20250305 135300 151672599 1330 1330 1330 1330 0
320 20250305 135200 151672599 1330 1330 1330 1330 0
321 20250305 135100 151672599 1330 1332 1332 1330 762
322 20250305 135000 150658378 1333 1333 1333 1333 0
323 20250305 134900 150658378 1333 1333 1333 1333 0
324 20250305 134800 150658378 1333 1333 1333 1333 136
325 20250305 134700 150477090 1334 1334 1334 1334 0
326 20250305 134600 150477090 1334 1334 1334 1334 0
327 20250305 134500 150477090 1334 1334 1334 1334 0
328 20250305 134400 150477090 1334 1334 1334 1334 1
329 20250305 134300 150475756 1333 1333 1333 1333 0
330 20250305 134200 150475756 1333 1333 1333 1333 0
331 20250305 134100 150475756 1333 1333 1333 1333 0
332 20250305 134000 150475756 1333 1333 1333 1333 100
333 20250305 133900 150342456 1334 1334 1334 1334 0
334 20250305 133800 150342456 1334 1333 1334 1333 501
335 20250305 133700 149674622 1333 1333 1333 1333 200
336 20250305 133600 149408022 1334 1334 1334 1334 0
337 20250305 133500 149408022 1334 1334 1334 1334 0
338 20250305 133400 149408022 1334 1334 1334 1334 2049
339 20250305 133300 146674656 1333 1331 1333 1329 4889
340 20250305 133200 140161842 1331 1331 1331 1331 0
341 20250305 133100 140161842 1331 1331 1331 1331 100
342 20250305 133000 140028742 1331 1329 1331 1329 5003
343 20250305 132900 133377478 1329 1328 1329 1328 1558
344 20250305 132800 131307310 1328 1328 1328 1328 0
345 20250305 132700 131307310 1328 1328 1328 1328 50
346 20250305 132600 131240910 1329 1329 1329 1329 0
347 20250305 132500 131240910 1329 1329 1329 1329 0
348 20250305 132400 131240910 1329 1326 1329 1326 4457
349 20250305 132300 125324852 1323 1323 1323 1323 0
350 20250305 132200 125324852 1323 1323 1323 1323 0
351 20250305 132100 125324852 1323 1323 1323 1323 0
352 20250305 132000 125324852 1323 1323 1323 1323 0
353 20250305 131900 125324852 1323 1323 1323 1323 549
354 20250305 131800 124598525 1323 1323 1323 1323 434
355 20250305 131700 124024343 1324 1324 1324 1324 0
356 20250305 131600 124024343 1324 1324 1324 1324 212
357 20250305 131500 123743655 1323 1323 1323 1323 0
358 20250305 131400 123743655 1323 1323 1323 1323 0
359 20250305 131300 123743655 1323 1323 1323 1323 50
360 20250305 131200 123677505 1323 1323 1323 1323 0
361 20250305 131100 123677505 1323 1323 1323 1323 0
362 20250305 131000 123677505 1323 1323 1323 1323 0
363 20250305 130900 123677505 1323 1323 1323 1323 0
364 20250305 130800 123677505 1323 1323 1323 1323 0
365 20250305 130700 123677505 1323 1323 1323 1323 0
366 20250305 130600 123677505 1323 1323 1323 1323 50
367 20250305 130500 123611355 1324 1324 1324 1324 0
368 20250305 130400 123611355 1324 1324 1324 1324 160
369 20250305 130300 123399515 1326 1326 1326 1326 149
370 20250305 130200 123201941 1326 1326 1326 1326 145
371 20250305 130100 123009671 1326 1326 1326 1326 0
372 20250305 130000 123009671 1326 1326 1326 1326 0
373 20250305 125900 123009671 1326 1326 1326 1326 0
374 20250305 125800 123009671 1326 1326 1326 1326 0
375 20250305 125700 123009671 1326 1324 1326 1324 3000
376 20250305 125600 119032918 1324 1324 1324 1324 0
377 20250305 125500 119032918 1324 1324 1324 1324 0
378 20250305 125400 119032918 1324 1324 1324 1324 0
379 20250305 125300 119032918 1324 1324 1324 1324 0
380 20250305 125200 119032918 1324 1324 1324 1324 0
381 20250305 125100 119032918 1324 1324 1324 1324 0
382 20250305 125000 119032918 1324 1324 1324 1324 0
383 20250305 124900 119032918 1324 1324 1324 1324 0
384 20250305 124800 119032918 1324 1324 1324 1324 0
385 20250305 124700 119032918 1324 1324 1324 1324 0
386 20250305 124600 119032918 1324 1324 1324 1324 0
387 20250305 124500 119032918 1324 1324 1324 1324 0
388 20250305 124400 119032918 1324 1324 1324 1324 0
389 20250305 124300 119032918 1324 1324 1324 1324 4
390 20250305 124200 119027622 1322 1322 1322 1322 0
391 20250305 124100 119027622 1322 1322 1322 1322 0
392 20250305 124000 119027622 1322 1322 1322 1322 0
393 20250305 123900 119027622 1322 1322 1322 1322 0
394 20250305 123800 119027622 1322 1322 1322 1322 0
395 20250305 123700 119027622 1322 1323 1323 1322 2
396 20250305 123600 119024977 1324 1324 1324 1324 1
397 20250305 123500 119023653 1320 1323 1323 1320 4
398 20250305 123400 119018367 1324 1324 1324 1324 1
399 20250305 123300 119017043 1319 1319 1319 1319 0
400 20250305 123200 119017043 1319 1323 1323 1319 10
401 20250305 123100 119003843 1324 1322 1324 1320 4
402 20250305 123000 118998556 1324 1324 1324 1324 33
403 20250305 122900 118954864 1325 1325 1325 1325 1
404 20250305 122800 118953539 1324 1324 1324 1324 0
405 20250305 122700 118953539 1324 1324 1324 1324 0
406 20250305 122600 118953539 1324 1324 1324 1324 0
407 20250305 122500 118953539 1324 1324 1324 1324 0
408 20250305 122400 118953539 1324 1324 1324 1324 0
409 20250305 122300 118953539 1324 1324 1324 1324 401
410 20250305 122200 118422615 1324 1324 1324 1324 0
411 20250305 122100 118422615 1324 1324 1324 1324 0
412 20250305 122000 118422615 1324 1323 1324 1323 2607
413 20250305 121900 114973454 1323 1323 1323 1323 0
414 20250305 121800 114973454 1323 1323 1323 1323 0
415 20250305 121700 114973454 1323 1323 1323 1323 0
416 20250305 121600 114973454 1323 1323 1323 1323 0
417 20250305 121500 114973454 1323 1323 1323 1323 0
418 20250305 121400 114973454 1323 1323 1323 1323 0
419 20250305 121300 114973454 1323 1323 1323 1323 378
420 20250305 121200 114473360 1323 1322 1323 1322 527
421 20250305 121100 113776551 1322 1322 1322 1322 0
422 20250305 121000 113776551 1322 1322 1322 1322 0
423 20250305 120900 113776551 1322 1322 1322 1322 0
424 20250305 120800 113776551 1322 1322 1322 1322 0
425 20250305 120700 113776551 1322 1322 1322 1322 1
426 20250305 120600 113775229 1322 1322 1322 1322 0
427 20250305 120500 113775229 1322 1322 1322 1322 0
428 20250305 120400 113775229 1322 1322 1322 1322 0
429 20250305 120300 113775229 1322 1322 1322 1322 82
430 20250305 120200 113666825 1322 1321 1322 1321 690
431 20250305 120100 112755332 1321 1321 1321 1321 0
432 20250305 120000 112755332 1321 1321 1321 1321 1
433 20250305 115900 112754011 1319 1319 1319 1319 34
434 20250305 115800 112709165 1320 1320 1320 1320 1
435 20250305 115700 112707845 1321 1321 1321 1321 0
436 20250305 115600 112707845 1321 1321 1321 1321 1
437 20250305 115500 112706524 1319 1319 1319 1319 67
438 20250305 115400 112618151 1321 1321 1321 1321 1
439 20250305 115300 112616830 1320 1320 1320 1320 0
440 20250305 115200 112616830 1320 1320 1320 1320 1147
441 20250305 115100 111102790 1320 1317 1320 1317 1786
442 20250305 115000 108750625 1314 1316 1316 1314 10
443 20250305 114900 108737468 1317 1317 1317 1317 0
444 20250305 114800 108737468 1317 1317 1317 1317 1
445 20250305 114700 108736151 1316 1316 1316 1316 0
446 20250305 114600 108736151 1316 1316 1316 1316 0
447 20250305 114500 108736151 1316 1316 1316 1316 0
448 20250305 114400 108736151 1316 1316 1316 1316 0
449 20250305 114300 108736151 1316 1316 1316 1316 1
450 20250305 114200 108734835 1317 1317 1317 1317 0
451 20250305 114100 108734835 1317 1317 1317 1317 0
452 20250305 114000 108734835 1317 1317 1317 1317 0
453 20250305 113900 108734835 1317 1317 1317 1317 0
454 20250305 113800 108734835 1317 1317 1317 1317 0
455 20250305 113700 108734835 1317 1317 1317 1317 0
456 20250305 113600 108734835 1317 1317 1317 1317 0
457 20250305 113500 108734835 1317 1317 1317 1317 0
458 20250305 113400 108734835 1317 1317 1317 1317 0
459 20250305 113300 108734835 1317 1317 1317 1317 0
460 20250305 113200 108734835 1317 1317 1317 1317 0
461 20250305 113100 108734835 1317 1317 1317 1317 0
462 20250305 113000 108734835 1317 1318 1318 1317 250
463 20250305 112900 108405550 1319 1319 1319 1319 0
464 20250305 112800 108405550 1319 1319 1319 1319 38
465 20250305 112700 108355428 1319 1319 1319 1319 1
466 20250305 112600 108354109 1320 1318 1320 1312 701
467 20250305 112500 107432515 1319 1319 1319 1319 18
468 20250305 112400 107408773 1320 1320 1320 1320 0
469 20250305 112300 107408773 1320 1320 1320 1320 0
470 20250305 112200 107408773 1320 1320 1320 1320 151
471 20250305 112100 107209453 1320 1320 1320 1320 100
472 20250305 112000 107077453 1321 1321 1321 1321 0
473 20250305 111900 107077453 1321 1321 1321 1321 0
474 20250305 111800 107077453 1321 1321 1321 1321 0
475 20250305 111700 107077453 1321 1321 1321 1321 0
476 20250305 111600 107077453 1321 1321 1321 1321 1
477 20250305 111500 107076132 1320 1320 1320 1320 2
478 20250305 111400 107073492 1321 1321 1321 1321 1
479 20250305 111300 107072171 1319 1319 1319 1319 0
480 20250305 111200 107072171 1319 1319 1319 1319 13
481 20250305 111100 107055024 1321 1321 1321 1321 1
482 20250305 111000 107053703 1321 1321 1321 1321 1
483 20250305 110900 107052382 1321 1321 1321 1321 19
484 20250305 110800 107027283 1321 1321 1321 1321 100
485 20250305 110700 106895183 1321 1319 1321 1319 3
486 20250305 110600 106891224 1317 1317 1317 1317 1
487 20250305 110500 106889907 1320 1320 1320 1320 0
488 20250305 110400 106889907 1320 1320 1320 1320 0
489 20250305 110300 106889907 1320 1320 1320 1320 0
490 20250305 110200 106889907 1320 1320 1320 1320 783
491 20250305 110100 105856347 1320 1320 1320 1320 0
492 20250305 110000 105856347 1320 1320 1320 1320 0
493 20250305 105900 105856347 1320 1320 1320 1320 0
494 20250305 105800 105856347 1320 1320 1320 1320 0
495 20250305 105700 105856347 1320 1320 1320 1320 0
496 20250305 105600 105856347 1320 1320 1320 1320 0
497 20250305 105500 105856347 1320 1320 1320 1320 0
498 20250305 105400 105856347 1320 1320 1320 1320 0
499 20250305 105300 105856347 1320 1320 1320 1320 1
500 20250305 105200 105855027 1320 1320 1320 1320 0
501 20250305 105100 105855027 1320 1314 1320 1311 5596
502 20250305 105000 98488566 1314 1314 1314 1314 1
503 20250305 104900 98487252 1311 1311 1311 1311 1
504 20250305 104800 98485941 1315 1315 1315 1315 0
505 20250305 104700 98485941 1315 1315 1315 1315 0
506 20250305 104600 98485941 1315 1315 1315 1315 0
507 20250305 104500 98485941 1315 1315 1315 1315 0
508 20250305 104400 98485941 1315 1315 1315 1315 0
509 20250305 104300 98485941 1315 1315 1315 1315 0
510 20250305 104200 98485941 1315 1315 1315 1315 500
511 20250305 104100 97828441 1315 1315 1315 1315 0
512 20250305 104000 97828441 1315 1315 1315 1315 1
513 20250305 103900 97827126 1310 1310 1310 1310 0
514 20250305 103800 97827126 1310 1310 1310 1310 0
515 20250305 103700 97827126 1310 1310 1310 1310 0
516 20250305 103600 97827126 1310 1310 1310 1310 1000
517 20250305 103500 96517126 1315 1315 1315 1315 0
518 20250305 103400 96517126 1315 1315 1315 1315 1
519 20250305 103300 96515811 1310 1311 1311 1310 1630
520 20250305 103200 94380335 1310 1316 1316 1310 6000
521 20250305 103100 86496864 1316 1317 1317 1316 564
522 20250305 103000 85754120 1317 1318 1318 1317 663
523 20250305 102900 84880899 1321 1321 1321 1321 0
524 20250305 102800 84880899 1321 1321 1321 1321 49
525 20250305 102700 84816170 1321 1321 1321 1321 0
526 20250305 102600 84816170 1321 1321 1321 1321 1
527 20250305 102500 84814849 1321 1321 1321 1321 0
528 20250305 102400 84814849 1321 1321 1321 1321 0
529 20250305 102300 84814849 1321 1321 1321 1321 378
530 20250305 102200 84315511 1321 1321 1321 1321 0
531 20250305 102100 84315511 1321 1321 1321 1321 0
532 20250305 102000 84315511 1321 1321 1321 1321 1863
533 20250305 101900 81854488 1322 1322 1322 1321 1924
534 20250305 101800 79312882 1318 1318 1318 1317 461
535 20250305 101700 78705308 1323 1323 1323 1323 0
536 20250305 101600 78705308 1323 1323 1323 1323 0
537 20250305 101500 78705308 1323 1323 1323 1323 0
538 20250305 101400 78705308 1323 1323 1323 1323 0
539 20250305 101300 78705308 1323 1323 1323 1323 0
540 20250305 101200 78705308 1323 1323 1323 1323 0
541 20250305 101100 78705308 1323 1323 1323 1323 1
542 20250305 101000 78703985 1325 1325 1325 1325 0
543 20250305 100900 78703985 1325 1320 1325 1317 345
544 20250305 100800 78249609 1321 1321 1321 1321 0
545 20250305 100700 78249609 1321 1321 1321 1321 45
546 20250305 100600 78190164 1321 1321 1321 1321 0
547 20250305 100500 78190164 1321 1321 1321 1321 0
548 20250305 100400 78190164 1321 1325 1325 1321 10957
549 20250305 100300 63672143 1326 1326 1326 1326 0
550 20250305 100200 63672143 1326 1321 1326 1321 301
551 20250305 100100 63274517 1327 1327 1327 1327 0
552 20250305 100000 63274517 1327 1327 1327 1327 0
553 20250305 095900 63274517 1327 1327 1327 1327 0
554 20250305 095800 63274517 1327 1327 1327 1327 0
555 20250305 095700 63274517 1327 1327 1327 1327 149
556 20250305 095600 63076794 1327 1327 1327 1327 0
557 20250305 095500 63076794 1327 1327 1327 1327 0
558 20250305 095400 63076794 1327 1327 1327 1327 0
559 20250305 095300 63076794 1327 1327 1327 1327 0
560 20250305 095200 63076794 1327 1327 1327 1327 10
561 20250305 095100 63063524 1327 1327 1327 1327 752
562 20250305 095000 62065620 1327 1327 1327 1327 0
563 20250305 094900 62065620 1327 1327 1327 1327 0
564 20250305 094800 62065620 1327 1327 1327 1327 30
565 20250305 094700 62025810 1327 1327 1327 1327 1
566 20250305 094600 62024483 1328 1328 1328 1328 0
567 20250305 094500 62024483 1328 1328 1328 1328 0
568 20250305 094400 62024483 1328 1328 1328 1328 6
569 20250305 094300 62016515 1328 1319 1328 1319 2020
570 20250305 094200 59334680 1316 1316 1318 1316 1019
571 20250305 094100 57993674 1318 1318 1318 1318 1
572 20250305 094000 57992356 1316 1315 1320 1315 1682
573 20250305 093900 55780234 1318 1318 1318 1318 10
574 20250305 093800 55767054 1317 1318 1318 1317 14
575 20250305 093700 55748611 1317 1321 1321 1317 10
576 20250305 093600 55735413 1317 1317 1317 1317 601
577 20250305 093500 54943896 1321 1317 1321 1317 2785
578 20250305 093400 51276031 1317 1320 1325 1317 2678
579 20250305 093300 47748410 1329 1330 1331 1319 7254
580 20250305 093200 38109339 1330 1319 1330 1319 2705
581 20250305 093100 34531059 1318 1315 1318 1314 3728
582 20250305 093000 29628309 1314 1314 1314 1314 200
583 20250305 092900 29365509 1314 1314 1314 1314 0
584 20250305 092800 29365509 1314 1313 1314 1313 400
585 20250305 092700 28840059 1312 1312 1312 1312 444
586 20250305 092600 28257531 1309 1309 1309 1309 60
587 20250305 092500 28178991 1310 1309 1310 1309 539
588 20250305 092400 27473128 1307 1309 1309 1307 2072
589 20250305 092300 24760903 1310 1310 1310 1310 2777
590 20250305 092200 21123033 1312 1314 1314 1312 235
591 20250305 092100 20814707 1313 1310 1314 1310 531
592 20250305 092000 20118363 1305 1305 1305 1305 46
593 20250305 091900 20058333 1305 1305 1305 1305 0
594 20250305 091800 20058333 1305 1305 1305 1300 914
595 20250305 091700 18868083 1305 1305 1305 1305 511
596 20250305 091600 18201228 1305 1303 1305 1303 51
597 20250305 091500 18134773 1303 1300 1303 1300 550
598 20250305 091400 17419623 1300 1298 1300 1298 191
599 20250305 091300 17171541 1292 1300 1300 1290 1383
600 20250305 091200 15386312 1300 1300 1300 1300 14
601 20250305 091100 15368112 1300 1300 1300 1300 0
602 20250305 091000 15368112 1300 1300 1300 1300 1
603 20250305 090900 15366812 1300 1300 1300 1300 10
604 20250305 090800 15353812 1300 1290 1300 1290 34
605 20250305 090700 15309632 1300 1290 1300 1290 329
606 20250305 090600 14882925 1290 1284 1290 1284 3894
607 20250305 090500 9878783 1285 1285 1285 1285 1
608 20250305 090400 9877498 1275 1275 1275 1275 0
609 20250305 090300 9877498 1275 1275 1275 1275 0
610 20250305 090200 9877498 1275 1275 1275 1275 0
611 20250305 090100 9877498 1275 1274 1275 1274 6314
612 20250305 090000 1830574 1273 1273 1273 1273 1438

1
023960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,35058587,0,45751456035,0.00
20250227,0,35058587,0,47188858102,0.00
20250226,0,35058587,0,47434268211,0.00
20250225,0,35058587,0,46557803536,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 35058587 0 45751456035 0.00
3 20250227 0 35058587 0 47188858102 0.00
4 20250226 0 35058587 0 47434268211 0.00
5 20250225 0 35058587 0 46557803536 0.00