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

619
033130/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191700,238939841,1785,1785,1785,1785,2630
20250305,191600,238939841,1785,1785,1785,1785,0
20250305,191500,238939841,1785,1785,1785,1785,0
20250305,191400,238939841,1785,1785,1785,1785,0
20250305,191300,238939841,1785,1785,1785,1785,0
20250305,191200,238939841,1785,1785,1785,1785,0
20250305,191100,238939841,1785,1785,1785,1785,0
20250305,191000,238939841,1785,1785,1785,1785,0
20250305,190900,238939841,1785,1785,1785,1785,0
20250305,190800,238939841,1785,1785,1785,1785,0
20250305,190700,238939841,1785,1785,1785,1785,0
20250305,190600,238939841,1785,1785,1785,1785,0
20250305,190500,238939841,1785,1785,1785,1785,0
20250305,190400,238939841,1785,1785,1785,1785,0
20250305,190300,238939841,1785,1785,1785,1785,0
20250305,190200,238939841,1785,1785,1785,1785,0
20250305,190100,238939841,1785,1785,1785,1785,0
20250305,190000,238939841,1785,1785,1785,1785,0
20250305,185900,238939841,1785,1785,1785,1785,0
20250305,185800,238939841,1785,1785,1785,1785,0
20250305,185700,238939841,1785,1785,1785,1785,0
20250305,185600,238939841,1785,1785,1785,1785,0
20250305,185500,238939841,1785,1785,1785,1785,0
20250305,185400,238939841,1785,1785,1785,1785,0
20250305,185300,238939841,1785,1785,1785,1785,0
20250305,185200,238939841,1785,1785,1785,1785,0
20250305,185100,238939841,1785,1785,1785,1785,0
20250305,185000,238939841,1785,1785,1785,1785,0
20250305,184900,238939841,1785,1785,1785,1785,0
20250305,184800,238939841,1785,1785,1785,1785,0
20250305,184700,238939841,1785,1785,1785,1785,2630
20250305,184600,238939841,1785,1785,1785,1785,0
20250305,184500,238939841,1785,1785,1785,1785,0
20250305,184400,238939841,1785,1785,1785,1785,0
20250305,184300,238939841,1785,1785,1785,1785,0
20250305,184200,238939841,1785,1785,1785,1785,0
20250305,184100,238939841,1785,1785,1785,1785,0
20250305,184000,238939841,1785,1785,1785,1785,0
20250305,183900,238939841,1785,1785,1785,1785,0
20250305,183800,238939841,1785,1785,1785,1785,0
20250305,183700,238939841,1785,1785,1785,1785,0
20250305,183600,238939841,1785,1785,1785,1785,0
20250305,183500,238939841,1785,1785,1785,1785,0
20250305,183400,238939841,1785,1785,1785,1785,0
20250305,183300,238939841,1785,1785,1785,1785,0
20250305,183200,238939841,1785,1785,1785,1785,0
20250305,183100,238939841,1785,1785,1785,1785,0
20250305,183000,238939841,1785,1785,1785,1785,0
20250305,182900,238939841,1785,1785,1785,1785,0
20250305,182800,238939841,1785,1785,1785,1785,0
20250305,182700,238939841,1785,1785,1785,1785,0
20250305,182600,238939841,1785,1785,1785,1785,0
20250305,182500,238939841,1785,1785,1785,1785,0
20250305,182400,238939841,1785,1785,1785,1785,0
20250305,182300,238939841,1785,1785,1785,1785,0
20250305,182200,238939841,1785,1785,1785,1785,0
20250305,182100,238939841,1785,1785,1785,1785,0
20250305,182000,238939841,1785,1785,1785,1785,0
20250305,181900,238939841,1785,1785,1785,1785,0
20250305,181800,238939841,1785,1785,1785,1785,0
20250305,181700,238939841,1785,1785,1785,1785,2630
20250305,181600,238939841,1785,1785,1785,1785,0
20250305,181500,238939841,1785,1785,1785,1785,0
20250305,181400,238939841,1785,1785,1785,1785,0
20250305,181300,238939841,1785,1785,1785,1785,0
20250305,181200,238939841,1785,1785,1785,1785,0
20250305,181100,238939841,1785,1785,1785,1785,0
20250305,181000,238939841,1785,1785,1785,1785,0
20250305,180900,238939841,1785,1785,1785,1785,0
20250305,180800,238939841,1785,1785,1785,1785,0
20250305,180700,238939841,1785,1785,1785,1785,0
20250305,180600,238939841,1785,1785,1785,1785,0
20250305,180500,238939841,1785,1785,1785,1785,0
20250305,180400,238939841,1785,1785,1785,1785,0
20250305,180300,238939841,1785,1785,1785,1785,0
20250305,180200,238939841,1785,1785,1785,1785,0
20250305,180100,238939841,1785,1785,1785,1785,0
20250305,180000,238939841,1785,1785,1785,1785,0
20250305,175900,238939841,1785,1785,1785,1785,0
20250305,175800,238939841,1785,1785,1785,1785,0
20250305,175700,238939841,1785,1785,1785,1785,0
20250305,175600,238939841,1785,1785,1785,1785,0
20250305,175500,238939841,1785,1785,1785,1785,0
20250305,175400,238939841,1785,1785,1785,1785,0
20250305,175300,238939841,1785,1785,1785,1785,0
20250305,175200,238939841,1785,1785,1785,1785,0
20250305,175100,238939841,1785,1785,1785,1785,0
20250305,175000,238939841,1785,1785,1785,1785,0
20250305,174900,238939841,1785,1785,1785,1785,0
20250305,174800,238939841,1785,1785,1785,1785,0
20250305,174700,238939841,1785,1785,1785,1785,2630
20250305,174600,238939841,1785,1785,1785,1785,0
20250305,174500,238939841,1785,1785,1785,1785,0
20250305,174400,238939841,1785,1785,1785,1785,0
20250305,174300,238939841,1785,1785,1785,1785,0
20250305,174200,238939841,1785,1785,1785,1785,0
20250305,174100,238939841,1785,1785,1785,1785,0
20250305,174000,238939841,1785,1785,1785,1785,0
20250305,173900,238939841,1785,1785,1785,1785,0
20250305,173800,238939841,1785,1785,1785,1785,0
20250305,173700,238939841,1785,1785,1785,1785,0
20250305,173600,238939841,1785,1785,1785,1785,0
20250305,173500,238939841,1785,1785,1785,1785,0
20250305,173400,238939841,1785,1785,1785,1785,0
20250305,173300,238939841,1785,1785,1785,1785,0
20250305,173200,238939841,1785,1785,1785,1785,0
20250305,173100,238939841,1785,1785,1785,1785,0
20250305,173000,238939841,1785,1785,1785,1785,0
20250305,172900,238939841,1785,1785,1785,1785,0
20250305,172800,238939841,1785,1785,1785,1785,0
20250305,172700,238939841,1785,1785,1785,1785,0
20250305,172600,238939841,1785,1785,1785,1785,0
20250305,172500,238939841,1785,1785,1785,1785,0
20250305,172400,238939841,1785,1785,1785,1785,0
20250305,172300,238939841,1785,1785,1785,1785,0
20250305,172200,238939841,1785,1785,1785,1785,0
20250305,172100,238939841,1785,1785,1785,1785,0
20250305,172000,238939841,1785,1785,1785,1785,0
20250305,171900,238939841,1785,1785,1785,1785,0
20250305,171800,238939841,1785,1785,1785,1785,0
20250305,171700,238939841,1785,1785,1785,1785,2630
20250305,171600,238939841,1785,1785,1785,1785,0
20250305,171500,238939841,1785,1785,1785,1785,0
20250305,171400,238939841,1785,1785,1785,1785,0
20250305,171300,238939841,1785,1785,1785,1785,0
20250305,171200,238939841,1785,1785,1785,1785,0
20250305,171100,238939841,1785,1785,1785,1785,0
20250305,171000,238939841,1785,1785,1785,1785,0
20250305,170900,238939841,1785,1785,1785,1785,0
20250305,170800,238939841,1785,1785,1785,1785,0
20250305,170700,238939841,1785,1785,1785,1785,0
20250305,170600,238939841,1785,1785,1785,1785,0
20250305,170500,238939841,1785,1785,1785,1785,0
20250305,170400,238939841,1785,1785,1785,1785,0
20250305,170300,238939841,1785,1785,1785,1785,0
20250305,170200,238939841,1785,1785,1785,1785,0
20250305,170100,238939841,1785,1785,1785,1785,0
20250305,170000,238939841,1785,1785,1785,1785,0
20250305,165900,238939841,1785,1785,1785,1785,0
20250305,165800,238939841,1785,1785,1785,1785,0
20250305,165700,238939841,1785,1785,1785,1785,0
20250305,165600,238939841,1785,1785,1785,1785,0
20250305,165500,238939841,1785,1785,1785,1785,0
20250305,165400,238939841,1785,1785,1785,1785,0
20250305,165300,238939841,1785,1785,1785,1785,0
20250305,165200,238939841,1785,1785,1785,1785,0
20250305,165100,238939841,1785,1785,1785,1785,0
20250305,165000,238939841,1785,1785,1785,1785,0
20250305,164900,238939841,1785,1785,1785,1785,0
20250305,164800,238939841,1785,1785,1785,1785,0
20250305,164700,238939841,1785,1785,1785,1785,2630
20250305,164600,238939841,1785,1785,1785,1785,0
20250305,164500,238939841,1785,1785,1785,1785,0
20250305,164400,238939841,1785,1785,1785,1785,0
20250305,164300,238939841,1785,1785,1785,1785,0
20250305,164200,238939841,1785,1785,1785,1785,0
20250305,164100,238939841,1785,1785,1785,1785,0
20250305,164000,238939841,1785,1785,1785,1785,0
20250305,163900,238939841,1785,1785,1785,1785,0
20250305,163800,238939841,1785,1785,1785,1785,0
20250305,163700,238939841,1785,1785,1785,1785,0
20250305,163600,238939841,1785,1785,1785,1785,0
20250305,163500,238939841,1785,1785,1785,1785,0
20250305,163400,238939841,1785,1785,1785,1785,0
20250305,163300,238939841,1785,1785,1785,1785,0
20250305,163200,238939841,1785,1785,1785,1785,0
20250305,163100,238939841,1785,1785,1785,1785,0
20250305,163000,238939841,1785,1785,1785,1785,0
20250305,162900,238939841,1785,1785,1785,1785,0
20250305,162800,238939841,1785,1785,1785,1785,0
20250305,162700,238939841,1785,1785,1785,1785,0
20250305,162600,238939841,1785,1785,1785,1785,0
20250305,162500,238939841,1785,1785,1785,1785,0
20250305,162400,238939841,1785,1785,1785,1785,0
20250305,162300,238939841,1785,1785,1785,1785,0
20250305,162200,238939841,1785,1785,1785,1785,0
20250305,162100,238939841,1785,1785,1785,1785,0
20250305,162000,238939841,1785,1785,1785,1785,0
20250305,161900,238939841,1785,1785,1785,1785,0
20250305,161800,238939841,1785,1785,1785,1785,0
20250305,161700,238939841,1785,1785,1785,1785,2630
20250305,161600,238939841,1785,1785,1785,1785,0
20250305,161500,238939841,1785,1785,1785,1785,0
20250305,161400,238939841,1785,1785,1785,1785,0
20250305,161300,238939841,1785,1785,1785,1785,0
20250305,161200,238939841,1785,1785,1785,1785,0
20250305,161100,238939841,1785,1785,1785,1785,0
20250305,161000,238939841,1785,1785,1785,1785,0
20250305,160900,238939841,1785,1785,1785,1785,0
20250305,160800,238939841,1785,1785,1785,1785,0
20250305,160700,238939841,1785,1785,1785,1785,0
20250305,160600,238939841,1785,1785,1785,1785,0
20250305,160500,238939841,1785,1785,1785,1785,0
20250305,160400,238939841,1785,1785,1785,1785,0
20250305,160300,238939841,1785,1785,1785,1785,0
20250305,160200,238939841,1785,1785,1785,1785,0
20250305,160100,238939841,1785,1785,1785,1785,0
20250305,160000,238939841,1785,1785,1785,1785,0
20250305,155900,238939841,1785,1785,1785,1785,0
20250305,155800,238939841,1785,1785,1785,1785,0
20250305,155700,238939841,1785,1785,1785,1785,0
20250305,155600,238939841,1785,1785,1785,1785,0
20250305,155500,238939841,1785,1785,1785,1785,0
20250305,155400,238939841,1785,1785,1785,1785,0
20250305,155300,238939841,1785,1785,1785,1785,0
20250305,155200,238939841,1785,1785,1785,1785,0
20250305,155100,238939841,1785,1785,1785,1785,0
20250305,155000,238939841,1785,1785,1785,1785,0
20250305,154900,238939841,1785,1785,1785,1785,0
20250305,154800,238939841,1785,1785,1785,1785,0
20250305,154700,238939841,1785,1785,1785,1785,2630
20250305,154600,238939841,1785,1785,1785,1785,0
20250305,154500,238939841,1785,1785,1785,1785,0
20250305,154400,238939841,1785,1785,1785,1785,0
20250305,154300,238939841,1785,1785,1785,1785,0
20250305,154200,238939841,1785,1785,1785,1785,0
20250305,154100,238939841,1785,1785,1785,1785,0
20250305,154000,238939841,1785,1785,1785,1785,0
20250305,153900,238939841,1785,1785,1785,1785,0
20250305,153800,238939841,1785,1785,1785,1785,0
20250305,153700,238939841,1785,1785,1785,1785,0
20250305,153600,238939841,1785,1785,1785,1785,0
20250305,153500,238939841,1785,1785,1785,1785,0
20250305,153400,238939841,1785,1785,1785,1785,0
20250305,153300,238939841,1785,1785,1785,1785,0
20250305,153200,238939841,1785,1785,1785,1785,0
20250305,153100,238939841,1785,1785,1785,1785,0
20250305,153000,238939841,1785,1785,1785,1785,2630
20250305,152900,234245291,1784,1784,1784,1784,0
20250305,152800,234245291,1784,1784,1784,1784,0
20250305,152700,234245291,1784,1784,1784,1784,0
20250305,152600,234245291,1784,1784,1784,1784,0
20250305,152500,234245291,1784,1784,1784,1784,0
20250305,152400,234245291,1784,1784,1784,1784,0
20250305,152300,234245291,1784,1784,1784,1784,0
20250305,152200,234245291,1784,1784,1784,1784,0
20250305,152100,234245291,1784,1784,1784,1784,0
20250305,152000,234245291,1784,1784,1784,1784,0
20250305,151900,234245291,1784,1780,1784,1772,2363
20250305,151800,230041330,1780,1780,1780,1780,100
20250305,151700,229863330,1780,1778,1780,1778,87
20250305,151600,229708488,1780,1780,1780,1779,653
20250305,151500,228546742,1784,1781,1784,1778,882
20250305,151400,226977937,1785,1785,1785,1785,0
20250305,151300,226977937,1785,1783,1785,1783,1503
20250305,151200,224296381,1784,1782,1784,1778,1451
20250305,151100,221710278,1782,1782,1782,1782,279
20250305,151000,221213100,1782,1781,1782,1781,3
20250305,150900,221207756,1782,1782,1783,1779,134
20250305,150800,220968974,1782,1776,1782,1776,3082
20250305,150700,215486048,1776,1776,1776,1776,2
20250305,150600,215482496,1777,1777,1777,1777,0
20250305,150500,215482496,1777,1777,1777,1777,1
20250305,150400,215480719,1777,1777,1777,1777,1
20250305,150300,215478942,1777,1777,1777,1776,89
20250305,150200,215320791,1777,1776,1777,1776,11
20250305,150100,215301254,1777,1777,1778,1777,593
20250305,150000,214247264,1777,1774,1777,1774,1000
20250305,145900,212473261,1774,1773,1774,1773,1001
20250305,145800,210698487,1777,1772,1777,1772,1065
20250305,145700,208808987,1777,1777,1777,1777,0
20250305,145600,208808987,1777,1777,1777,1777,0
20250305,145500,208808987,1777,1776,1777,1776,136
20250305,145400,208567450,1775,1773,1775,1773,1871
20250305,145300,205248686,1773,1773,1773,1773,64
20250305,145200,205135214,1773,1773,1773,1773,0
20250305,145100,205135214,1773,1773,1773,1773,0
20250305,145000,205135214,1773,1773,1773,1773,0
20250305,144900,205135214,1773,1773,1773,1773,66
20250305,144800,205018196,1774,1774,1774,1774,0
20250305,144700,205018196,1774,1774,1774,1774,0
20250305,144600,205018196,1774,1774,1774,1774,0
20250305,144500,205018196,1774,1774,1774,1774,13
20250305,144400,204995134,1775,1775,1775,1775,0
20250305,144300,204995134,1775,1775,1775,1775,0
20250305,144200,204995134,1775,1775,1775,1775,0
20250305,144100,204995134,1775,1772,1775,1772,1221
20250305,144000,202829859,1772,1772,1772,1772,282
20250305,143900,202330155,1772,1772,1772,1772,0
20250305,143800,202330155,1772,1772,1772,1772,0
20250305,143700,202330155,1772,1772,1772,1772,0
20250305,143600,202330155,1772,1772,1772,1772,0
20250305,143500,202330155,1772,1771,1772,1771,767
20250305,143400,200971531,1772,1772,1772,1772,0
20250305,143300,200971531,1772,1772,1772,1772,0
20250305,143200,200971531,1772,1772,1772,1772,0
20250305,143100,200971531,1772,1770,1772,1770,2
20250305,143000,200967989,1772,1772,1772,1772,0
20250305,142900,200967989,1772,1772,1772,1772,111
20250305,142800,200771297,1772,1772,1772,1772,0
20250305,142700,200771297,1772,1772,1772,1772,0
20250305,142600,200771297,1772,1772,1772,1772,10
20250305,142500,200753577,1772,1772,1772,1772,0
20250305,142400,200753577,1772,1772,1772,1772,0
20250305,142300,200753577,1772,1770,1772,1770,2
20250305,142200,200750035,1772,1772,1772,1772,0
20250305,142100,200750035,1772,1772,1772,1772,0
20250305,142000,200750035,1772,1772,1772,1772,0
20250305,141900,200750035,1772,1772,1772,1772,0
20250305,141800,200750035,1772,1770,1772,1770,187
20250305,141700,200419043,1772,1772,1772,1772,0
20250305,141600,200419043,1772,1772,1772,1772,0
20250305,141500,200419043,1772,1772,1772,1772,0
20250305,141400,200419043,1772,1772,1772,1772,0
20250305,141300,200419043,1772,1772,1772,1772,0
20250305,141200,200419043,1772,1772,1772,1772,0
20250305,141100,200419043,1772,1772,1772,1772,0
20250305,141000,200419043,1772,1772,1772,1772,0
20250305,140900,200419043,1772,1772,1772,1772,65
20250305,140800,200303863,1772,1771,1772,1771,601
20250305,140700,199238955,1771,1771,1771,1771,802
20250305,140600,197818613,1771,1769,1771,1769,6
20250305,140500,197807997,1771,1771,1771,1771,0
20250305,140400,197807997,1771,1767,1771,1767,8
20250305,140300,197793851,1772,1772,1772,1772,0
20250305,140200,197793851,1772,1762,1772,1762,8889
20250305,140100,182071330,1762,1762,1762,1762,0
20250305,140000,182071330,1762,1761,1762,1761,1002
20250305,135900,180305984,1761,1761,1761,1761,0
20250305,135800,180305984,1761,1761,1761,1761,1
20250305,135700,180304223,1762,1762,1762,1762,0
20250305,135600,180304223,1762,1762,1762,1762,0
20250305,135500,180304223,1762,1760,1762,1760,88
20250305,135400,180149341,1760,1760,1760,1760,0
20250305,135300,180149341,1760,1760,1760,1760,0
20250305,135200,180149341,1760,1760,1760,1760,0
20250305,135100,180149341,1760,1760,1760,1760,0
20250305,135000,180149341,1760,1760,1760,1760,0
20250305,134900,180149341,1760,1760,1760,1760,0
20250305,134800,180149341,1760,1759,1760,1759,18
20250305,134700,180117678,1759,1759,1759,1759,65
20250305,134600,180003343,1759,1759,1759,1759,0
20250305,134500,180003343,1759,1757,1759,1757,501
20250305,134400,179123084,1759,1757,1759,1757,24
20250305,134300,179080914,1759,1759,1759,1759,0
20250305,134200,179080914,1759,1759,1759,1759,2
20250305,134100,179077396,1759,1759,1759,1759,0
20250305,134000,179077396,1759,1759,1759,1759,0
20250305,133900,179077396,1759,1759,1759,1759,0
20250305,133800,179077396,1759,1759,1759,1759,0
20250305,133700,179077396,1759,1757,1759,1757,89
20250305,133600,178921021,1759,1758,1759,1758,748
20250305,133500,177606036,1759,1759,1759,1759,0
20250305,133400,177606036,1759,1760,1760,1758,179
20250305,133300,177291173,1762,1762,1762,1762,0
20250305,133200,177291173,1762,1762,1762,1762,0
20250305,133100,177291173,1762,1762,1762,1762,0
20250305,133000,177291173,1762,1762,1762,1762,0
20250305,132900,177291173,1762,1762,1762,1762,0
20250305,132800,177291173,1762,1762,1762,1762,0
20250305,132700,177291173,1762,1762,1762,1762,0
20250305,132600,177291173,1762,1761,1762,1761,401
20250305,132500,176585011,1761,1761,1761,1761,0
20250305,132400,176585011,1761,1761,1761,1761,0
20250305,132300,176585011,1761,1761,1761,1761,0
20250305,132200,176585011,1761,1761,1761,1761,0
20250305,132100,176585011,1761,1758,1761,1756,1211
20250305,132000,174457766,1761,1761,1761,1761,0
20250305,131900,174457766,1761,1761,1761,1761,0
20250305,131800,174457766,1761,1759,1761,1759,3190
20250305,131700,168846554,1759,1759,1759,1759,0
20250305,131600,168846554,1759,1759,1759,1759,0
20250305,131500,168846554,1759,1759,1759,1759,0
20250305,131400,168846554,1759,1759,1759,1759,0
20250305,131300,168846554,1759,1759,1759,1759,0
20250305,131200,168846554,1759,1759,1759,1759,27
20250305,131100,168799061,1759,1759,1759,1759,0
20250305,131000,168799061,1759,1759,1759,1759,0
20250305,130900,168799061,1759,1759,1759,1759,0
20250305,130800,168799061,1759,1759,1759,1759,0
20250305,130700,168799061,1759,1759,1759,1759,0
20250305,130600,168799061,1759,1759,1759,1759,0
20250305,130500,168799061,1759,1759,1759,1759,0
20250305,130400,168799061,1759,1759,1759,1759,0
20250305,130300,168799061,1759,1759,1759,1759,0
20250305,130200,168799061,1759,1756,1759,1756,595
20250305,130100,167754238,1759,1759,1759,1759,0
20250305,130000,167754238,1759,1758,1759,1750,17655
20250305,125900,136844192,1759,1759,1759,1759,0
20250305,125800,136844192,1759,1759,1759,1759,0
20250305,125700,136844192,1759,1759,1759,1759,100
20250305,125600,136668292,1759,1759,1759,1759,0
20250305,125500,136668292,1759,1759,1759,1759,2
20250305,125400,136664774,1759,1759,1759,1759,30
20250305,125300,136612004,1759,1758,1759,1758,8
20250305,125200,136597938,1759,1758,1759,1758,101
20250305,125100,136420379,1759,1759,1759,1759,0
20250305,125000,136420379,1759,1758,1759,1758,3
20250305,124900,136415104,1759,1759,1759,1759,0
20250305,124800,136415104,1759,1759,1759,1759,1
20250305,124700,136413345,1759,1759,1759,1759,600
20250305,124600,135357945,1759,1759,1759,1759,0
20250305,124500,135357945,1759,1759,1759,1759,0
20250305,124400,135357945,1759,1759,1759,1759,0
20250305,124300,135357945,1759,1759,1759,1759,0
20250305,124200,135357945,1759,1759,1759,1759,12
20250305,124100,135336837,1759,1759,1759,1759,0
20250305,124000,135336837,1759,1759,1759,1759,0
20250305,123900,135336837,1759,1759,1759,1759,0
20250305,123800,135336837,1759,1759,1759,1759,0
20250305,123700,135336837,1759,1759,1759,1759,0
20250305,123600,135336837,1759,1759,1759,1759,0
20250305,123500,135336837,1759,1759,1759,1759,5
20250305,123400,135328042,1759,1759,1759,1759,0
20250305,123300,135328042,1759,1759,1759,1759,0
20250305,123200,135328042,1759,1759,1759,1759,50
20250305,123100,135240092,1759,1756,1759,1756,474
20250305,123000,134407745,1756,1756,1756,1756,0
20250305,122900,134407745,1756,1756,1756,1756,105
20250305,122800,134223365,1756,1756,1756,1756,0
20250305,122700,134223365,1756,1756,1756,1756,3
20250305,122600,134218097,1756,1756,1756,1756,1
20250305,122500,134216341,1756,1756,1756,1756,0
20250305,122400,134216341,1756,1756,1756,1756,0
20250305,122300,134216341,1756,1756,1756,1756,0
20250305,122200,134216341,1756,1756,1756,1756,0
20250305,122100,134216341,1756,1756,1756,1756,12
20250305,122000,134195269,1759,1751,1759,1750,4820
20250305,121900,125751920,1759,1755,1759,1751,29100
20250305,121800,74779471,1759,1757,1759,1757,566
20250305,121700,73785003,1757,1755,1757,1755,62
20250305,121600,73676191,1757,1757,1757,1757,0
20250305,121500,73676191,1757,1756,1759,1754,3031
20250305,121400,68357600,1759,1759,1759,1759,6
20250305,121300,68347046,1759,1759,1759,1759,0
20250305,121200,68347046,1759,1759,1759,1759,0
20250305,121100,68347046,1759,1759,1759,1759,0
20250305,121000,68347046,1759,1759,1759,1759,0
20250305,120900,68347046,1759,1759,1759,1759,0
20250305,120800,68347046,1759,1759,1759,1759,0
20250305,120700,68347046,1759,1759,1759,1759,0
20250305,120600,68347046,1759,1756,1759,1756,61
20250305,120500,68239927,1759,1759,1759,1759,0
20250305,120400,68239927,1759,1759,1759,1759,0
20250305,120300,68239927,1759,1759,1759,1759,0
20250305,120200,68239927,1759,1759,1759,1759,568
20250305,120100,67240815,1759,1759,1759,1759,0
20250305,120000,67240815,1759,1759,1759,1759,0
20250305,115900,67240815,1759,1759,1759,1759,0
20250305,115800,67240815,1759,1759,1759,1759,1
20250305,115700,67239056,1756,1756,1756,1756,11
20250305,115600,67219740,1759,1759,1759,1759,0
20250305,115500,67219740,1759,1759,1759,1759,0
20250305,115400,67219740,1759,1759,1759,1759,25
20250305,115300,67175765,1759,1759,1759,1759,0
20250305,115200,67175765,1759,1759,1759,1759,25
20250305,115100,67131790,1759,1759,1759,1757,17
20250305,115000,67101903,1759,1759,1759,1759,8
20250305,114900,67087831,1759,1759,1759,1759,0
20250305,114800,67087831,1759,1759,1759,1757,5
20250305,114700,67079040,1759,1759,1759,1758,202
20250305,114600,66723822,1761,1761,1761,1761,0
20250305,114500,66723822,1761,1761,1761,1761,1
20250305,114400,66722061,1761,1761,1761,1761,1
20250305,114300,66720300,1762,1762,1762,1761,116
20250305,114200,66515909,1762,1762,1762,1762,1
20250305,114100,66514147,1762,1762,1762,1762,0
20250305,114000,66514147,1762,1762,1762,1762,0
20250305,113900,66514147,1762,1755,1762,1755,659
20250305,113800,65357527,1756,1758,1758,1756,932
20250305,113700,63720305,1759,1758,1759,1758,104
20250305,113600,63537469,1762,1762,1762,1762,0
20250305,113500,63537469,1762,1762,1762,1762,0
20250305,113400,63537469,1762,1762,1762,1762,0
20250305,113300,63537469,1762,1757,1762,1756,1001
20250305,113200,61778936,1762,1757,1762,1757,67
20250305,113100,61661082,1762,1758,1762,1758,1595
20250305,113000,58857068,1762,1758,1762,1758,683
20250305,112900,57656350,1758,1757,1758,1757,566
20250305,112800,56661887,1758,1760,1760,1758,911
20250305,112700,55059579,1762,1762,1762,1762,0
20250305,112600,55059579,1762,1762,1762,1762,0
20250305,112500,55059579,1762,1762,1762,1762,0
20250305,112400,55059579,1762,1762,1762,1762,0
20250305,112300,55059579,1762,1762,1762,1762,0
20250305,112200,55059579,1762,1761,1762,1758,1001
20250305,112100,53299306,1762,1762,1762,1762,8
20250305,112000,53285210,1762,1762,1762,1762,0
20250305,111900,53285210,1762,1762,1762,1762,0
20250305,111800,53285210,1762,1762,1762,1762,14
20250305,111700,53260542,1762,1762,1762,1762,0
20250305,111600,53260542,1762,1762,1762,1762,0
20250305,111500,53260542,1762,1762,1762,1762,22
20250305,111400,53221778,1762,1762,1762,1762,0
20250305,111300,53221778,1762,1762,1762,1762,0
20250305,111200,53221778,1762,1760,1762,1758,982
20250305,111100,51495386,1762,1760,1762,1760,8
20250305,111000,51481304,1765,1765,1765,1759,3706
20250305,110900,44954373,1770,1769,1770,1764,724
20250305,110800,43676787,1770,1770,1770,1770,8
20250305,110700,43662627,1770,1768,1770,1768,3
20250305,110600,43657321,1771,1771,1771,1771,100
20250305,110500,43480221,1771,1771,1771,1771,0
20250305,110400,43480221,1771,1767,1771,1767,700
20250305,110300,42241623,1767,1765,1767,1764,301
20250305,110200,41710557,1767,1767,1767,1767,0
20250305,110100,41710557,1767,1767,1767,1767,0
20250305,110000,41710557,1767,1767,1767,1767,0
20250305,105900,41710557,1767,1766,1767,1766,89
20250305,105800,41553382,1770,1770,1770,1770,0
20250305,105700,41553382,1770,1770,1770,1770,0
20250305,105600,41553382,1770,1770,1770,1770,0
20250305,105500,41553382,1770,1770,1770,1770,0
20250305,105400,41553382,1770,1770,1770,1770,0
20250305,105300,41553382,1770,1770,1770,1770,0
20250305,105200,41553382,1770,1770,1770,1770,0
20250305,105100,41553382,1770,1770,1770,1770,0
20250305,105000,41553382,1770,1769,1770,1769,88
20250305,104900,41397709,1769,1769,1769,1769,0
20250305,104800,41397709,1769,1767,1769,1767,90
20250305,104700,41238675,1767,1766,1767,1765,178
20250305,104600,40924426,1766,1764,1766,1764,284
20250305,104500,40423171,1765,1765,1765,1765,0
20250305,104400,40423171,1765,1764,1765,1764,88
20250305,104300,40267938,1764,1764,1764,1764,0
20250305,104200,40267938,1764,1764,1764,1764,0
20250305,104100,40267938,1764,1763,1764,1763,89
20250305,104000,40111030,1765,1765,1765,1765,0
20250305,103900,40111030,1765,1765,1765,1765,0
20250305,103800,40111030,1765,1763,1765,1763,176
20250305,103700,39800652,1763,1764,1764,1761,102
20250305,103600,39620904,1764,1764,1764,1764,0
20250305,103500,39620904,1764,1764,1764,1764,0
20250305,103400,39620904,1764,1760,1764,1760,506
20250305,103300,38730320,1764,1762,1764,1762,176
20250305,103200,38420118,1762,1761,1762,1761,83
20250305,103100,38273954,1761,1760,1761,1760,84
20250305,103000,38126108,1760,1760,1760,1760,0
20250305,102900,38126108,1760,1760,1762,1760,2042
20250305,102800,34532181,1760,1760,1760,1760,3
20250305,102700,34526901,1760,1761,1762,1756,2720
20250305,102600,29740367,1762,1763,1764,1761,3538
20250305,102500,23507526,1768,1763,1768,1762,598
20250305,102400,22453415,1765,1765,1765,1764,501
20250305,102300,21569250,1766,1766,1766,1766,180
20250305,102200,21251370,1768,1768,1768,1767,70
20250305,102100,21127646,1768,1769,1769,1768,215
20250305,102000,20747520,1770,1769,1770,1768,421
20250305,101900,20003047,1771,1771,1771,1771,0
20250305,101800,20003047,1771,1771,1771,1769,18
20250305,101700,19971197,1771,1771,1771,1771,0
20250305,101600,19971197,1771,1771,1771,1771,0
20250305,101500,19971197,1771,1771,1771,1771,1
20250305,101400,19969426,1771,1771,1771,1771,0
20250305,101300,19969426,1771,1771,1771,1771,0
20250305,101200,19969426,1771,1771,1771,1771,11
20250305,101100,19949945,1771,1771,1771,1771,0
20250305,101000,19949945,1771,1771,1771,1771,0
20250305,100900,19949945,1771,1771,1771,1771,0
20250305,100800,19949945,1771,1771,1771,1771,501
20250305,100700,19062674,1771,1771,1771,1771,200
20250305,100600,18708474,1771,1771,1771,1771,0
20250305,100500,18708474,1771,1771,1771,1771,0
20250305,100400,18708474,1771,1769,1771,1769,156
20250305,100300,18432508,1771,1771,1771,1771,0
20250305,100200,18432508,1771,1771,1771,1771,0
20250305,100100,18432508,1771,1771,1771,1771,0
20250305,100000,18432508,1771,1771,1771,1771,0
20250305,095900,18432508,1771,1770,1771,1770,153
20250305,095800,18161697,1772,1772,1772,1772,0
20250305,095700,18161697,1772,1772,1772,1772,0
20250305,095600,18161697,1772,1769,1772,1769,521
20250305,095500,17240045,1772,1772,1772,1772,77
20250305,095400,17103601,1772,1772,1772,1772,0
20250305,095300,17103601,1772,1772,1772,1772,0
20250305,095200,17103601,1772,1772,1772,1772,0
20250305,095100,17103601,1772,1772,1772,1772,0
20250305,095000,17103601,1772,1772,1772,1772,0
20250305,094900,17103601,1772,1769,1772,1769,11
20250305,094800,17084139,1772,1770,1772,1769,33
20250305,094700,17025749,1772,1769,1772,1769,72
20250305,094600,16898168,1772,1772,1772,1772,141
20250305,094500,16648316,1772,1772,1772,1772,1
20250305,094400,16646544,1772,1772,1772,1772,300
20250305,094300,16114944,1772,1772,1772,1772,0
20250305,094200,16114944,1772,1772,1772,1772,0
20250305,094100,16114944,1772,1772,1772,1772,174
20250305,094000,15806616,1772,1772,1772,1772,0
20250305,093900,15806616,1772,1772,1772,1772,0
20250305,093800,15806616,1772,1772,1772,1772,0
20250305,093700,15806616,1772,1771,1772,1769,722
20250305,093600,14528411,1772,1772,1772,1772,172
20250305,093500,14223627,1773,1772,1773,1772,1701
20250305,093400,11209454,1773,1772,1773,1772,1670
20250305,093300,8250213,1772,1772,1772,1772,1
20250305,093200,8248441,1772,1772,1772,1772,5
20250305,093100,8239581,1772,1772,1772,1772,56
20250305,093000,8140349,1772,1772,1772,1772,149
20250305,092900,7876321,1774,1774,1774,1774,0
20250305,092800,7876321,1774,1774,1774,1774,0
20250305,092700,7876321,1774,1774,1774,1774,0
20250305,092600,7876321,1774,1774,1774,1773,5
20250305,092500,7867452,1774,1774,1774,1773,268
20250305,092400,7392021,1774,1774,1774,1774,400
20250305,092300,6682421,1774,1775,1775,1774,404
20250305,092200,5965444,1775,1775,1775,1775,0
20250305,092100,5965444,1775,1775,1775,1775,0
20250305,092000,5965444,1775,1775,1775,1775,0
20250305,091900,5965444,1775,1775,1775,1775,0
20250305,091800,5965444,1775,1772,1775,1772,5
20250305,091700,5956581,1776,1776,1776,1776,0
20250305,091600,5956581,1776,1772,1776,1772,199
20250305,091500,5603949,1776,1774,1776,1774,922
20250305,091400,3967400,1773,1773,1774,1773,61
20250305,091300,3859196,1774,1774,1774,1774,0
20250305,091200,3859196,1774,1773,1774,1773,134
20250305,091100,3621613,1773,1773,1773,1772,263
20250305,091000,3155575,1774,1774,1774,1774,27
20250305,090900,3107677,1778,1778,1778,1778,0
20250305,090800,3107677,1778,1778,1778,1778,110
20250305,090700,2912097,1778,1772,1778,1772,152
20250305,090600,2642487,1777,1777,1777,1777,1
20250305,090500,2640710,1778,1778,1778,1778,77
20250305,090400,2503804,1778,1772,1778,1772,2
20250305,090300,2500254,1778,1772,1778,1772,162
20250305,090200,2212434,1779,1779,1779,1779,0
20250305,090100,2212434,1779,1775,1779,1775,59
20250305,090000,2107624,1775,1771,1775,1771,1190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191700 238939841 1785 1785 1785 1785 2630
3 20250305 191600 238939841 1785 1785 1785 1785 0
4 20250305 191500 238939841 1785 1785 1785 1785 0
5 20250305 191400 238939841 1785 1785 1785 1785 0
6 20250305 191300 238939841 1785 1785 1785 1785 0
7 20250305 191200 238939841 1785 1785 1785 1785 0
8 20250305 191100 238939841 1785 1785 1785 1785 0
9 20250305 191000 238939841 1785 1785 1785 1785 0
10 20250305 190900 238939841 1785 1785 1785 1785 0
11 20250305 190800 238939841 1785 1785 1785 1785 0
12 20250305 190700 238939841 1785 1785 1785 1785 0
13 20250305 190600 238939841 1785 1785 1785 1785 0
14 20250305 190500 238939841 1785 1785 1785 1785 0
15 20250305 190400 238939841 1785 1785 1785 1785 0
16 20250305 190300 238939841 1785 1785 1785 1785 0
17 20250305 190200 238939841 1785 1785 1785 1785 0
18 20250305 190100 238939841 1785 1785 1785 1785 0
19 20250305 190000 238939841 1785 1785 1785 1785 0
20 20250305 185900 238939841 1785 1785 1785 1785 0
21 20250305 185800 238939841 1785 1785 1785 1785 0
22 20250305 185700 238939841 1785 1785 1785 1785 0
23 20250305 185600 238939841 1785 1785 1785 1785 0
24 20250305 185500 238939841 1785 1785 1785 1785 0
25 20250305 185400 238939841 1785 1785 1785 1785 0
26 20250305 185300 238939841 1785 1785 1785 1785 0
27 20250305 185200 238939841 1785 1785 1785 1785 0
28 20250305 185100 238939841 1785 1785 1785 1785 0
29 20250305 185000 238939841 1785 1785 1785 1785 0
30 20250305 184900 238939841 1785 1785 1785 1785 0
31 20250305 184800 238939841 1785 1785 1785 1785 0
32 20250305 184700 238939841 1785 1785 1785 1785 2630
33 20250305 184600 238939841 1785 1785 1785 1785 0
34 20250305 184500 238939841 1785 1785 1785 1785 0
35 20250305 184400 238939841 1785 1785 1785 1785 0
36 20250305 184300 238939841 1785 1785 1785 1785 0
37 20250305 184200 238939841 1785 1785 1785 1785 0
38 20250305 184100 238939841 1785 1785 1785 1785 0
39 20250305 184000 238939841 1785 1785 1785 1785 0
40 20250305 183900 238939841 1785 1785 1785 1785 0
41 20250305 183800 238939841 1785 1785 1785 1785 0
42 20250305 183700 238939841 1785 1785 1785 1785 0
43 20250305 183600 238939841 1785 1785 1785 1785 0
44 20250305 183500 238939841 1785 1785 1785 1785 0
45 20250305 183400 238939841 1785 1785 1785 1785 0
46 20250305 183300 238939841 1785 1785 1785 1785 0
47 20250305 183200 238939841 1785 1785 1785 1785 0
48 20250305 183100 238939841 1785 1785 1785 1785 0
49 20250305 183000 238939841 1785 1785 1785 1785 0
50 20250305 182900 238939841 1785 1785 1785 1785 0
51 20250305 182800 238939841 1785 1785 1785 1785 0
52 20250305 182700 238939841 1785 1785 1785 1785 0
53 20250305 182600 238939841 1785 1785 1785 1785 0
54 20250305 182500 238939841 1785 1785 1785 1785 0
55 20250305 182400 238939841 1785 1785 1785 1785 0
56 20250305 182300 238939841 1785 1785 1785 1785 0
57 20250305 182200 238939841 1785 1785 1785 1785 0
58 20250305 182100 238939841 1785 1785 1785 1785 0
59 20250305 182000 238939841 1785 1785 1785 1785 0
60 20250305 181900 238939841 1785 1785 1785 1785 0
61 20250305 181800 238939841 1785 1785 1785 1785 0
62 20250305 181700 238939841 1785 1785 1785 1785 2630
63 20250305 181600 238939841 1785 1785 1785 1785 0
64 20250305 181500 238939841 1785 1785 1785 1785 0
65 20250305 181400 238939841 1785 1785 1785 1785 0
66 20250305 181300 238939841 1785 1785 1785 1785 0
67 20250305 181200 238939841 1785 1785 1785 1785 0
68 20250305 181100 238939841 1785 1785 1785 1785 0
69 20250305 181000 238939841 1785 1785 1785 1785 0
70 20250305 180900 238939841 1785 1785 1785 1785 0
71 20250305 180800 238939841 1785 1785 1785 1785 0
72 20250305 180700 238939841 1785 1785 1785 1785 0
73 20250305 180600 238939841 1785 1785 1785 1785 0
74 20250305 180500 238939841 1785 1785 1785 1785 0
75 20250305 180400 238939841 1785 1785 1785 1785 0
76 20250305 180300 238939841 1785 1785 1785 1785 0
77 20250305 180200 238939841 1785 1785 1785 1785 0
78 20250305 180100 238939841 1785 1785 1785 1785 0
79 20250305 180000 238939841 1785 1785 1785 1785 0
80 20250305 175900 238939841 1785 1785 1785 1785 0
81 20250305 175800 238939841 1785 1785 1785 1785 0
82 20250305 175700 238939841 1785 1785 1785 1785 0
83 20250305 175600 238939841 1785 1785 1785 1785 0
84 20250305 175500 238939841 1785 1785 1785 1785 0
85 20250305 175400 238939841 1785 1785 1785 1785 0
86 20250305 175300 238939841 1785 1785 1785 1785 0
87 20250305 175200 238939841 1785 1785 1785 1785 0
88 20250305 175100 238939841 1785 1785 1785 1785 0
89 20250305 175000 238939841 1785 1785 1785 1785 0
90 20250305 174900 238939841 1785 1785 1785 1785 0
91 20250305 174800 238939841 1785 1785 1785 1785 0
92 20250305 174700 238939841 1785 1785 1785 1785 2630
93 20250305 174600 238939841 1785 1785 1785 1785 0
94 20250305 174500 238939841 1785 1785 1785 1785 0
95 20250305 174400 238939841 1785 1785 1785 1785 0
96 20250305 174300 238939841 1785 1785 1785 1785 0
97 20250305 174200 238939841 1785 1785 1785 1785 0
98 20250305 174100 238939841 1785 1785 1785 1785 0
99 20250305 174000 238939841 1785 1785 1785 1785 0
100 20250305 173900 238939841 1785 1785 1785 1785 0
101 20250305 173800 238939841 1785 1785 1785 1785 0
102 20250305 173700 238939841 1785 1785 1785 1785 0
103 20250305 173600 238939841 1785 1785 1785 1785 0
104 20250305 173500 238939841 1785 1785 1785 1785 0
105 20250305 173400 238939841 1785 1785 1785 1785 0
106 20250305 173300 238939841 1785 1785 1785 1785 0
107 20250305 173200 238939841 1785 1785 1785 1785 0
108 20250305 173100 238939841 1785 1785 1785 1785 0
109 20250305 173000 238939841 1785 1785 1785 1785 0
110 20250305 172900 238939841 1785 1785 1785 1785 0
111 20250305 172800 238939841 1785 1785 1785 1785 0
112 20250305 172700 238939841 1785 1785 1785 1785 0
113 20250305 172600 238939841 1785 1785 1785 1785 0
114 20250305 172500 238939841 1785 1785 1785 1785 0
115 20250305 172400 238939841 1785 1785 1785 1785 0
116 20250305 172300 238939841 1785 1785 1785 1785 0
117 20250305 172200 238939841 1785 1785 1785 1785 0
118 20250305 172100 238939841 1785 1785 1785 1785 0
119 20250305 172000 238939841 1785 1785 1785 1785 0
120 20250305 171900 238939841 1785 1785 1785 1785 0
121 20250305 171800 238939841 1785 1785 1785 1785 0
122 20250305 171700 238939841 1785 1785 1785 1785 2630
123 20250305 171600 238939841 1785 1785 1785 1785 0
124 20250305 171500 238939841 1785 1785 1785 1785 0
125 20250305 171400 238939841 1785 1785 1785 1785 0
126 20250305 171300 238939841 1785 1785 1785 1785 0
127 20250305 171200 238939841 1785 1785 1785 1785 0
128 20250305 171100 238939841 1785 1785 1785 1785 0
129 20250305 171000 238939841 1785 1785 1785 1785 0
130 20250305 170900 238939841 1785 1785 1785 1785 0
131 20250305 170800 238939841 1785 1785 1785 1785 0
132 20250305 170700 238939841 1785 1785 1785 1785 0
133 20250305 170600 238939841 1785 1785 1785 1785 0
134 20250305 170500 238939841 1785 1785 1785 1785 0
135 20250305 170400 238939841 1785 1785 1785 1785 0
136 20250305 170300 238939841 1785 1785 1785 1785 0
137 20250305 170200 238939841 1785 1785 1785 1785 0
138 20250305 170100 238939841 1785 1785 1785 1785 0
139 20250305 170000 238939841 1785 1785 1785 1785 0
140 20250305 165900 238939841 1785 1785 1785 1785 0
141 20250305 165800 238939841 1785 1785 1785 1785 0
142 20250305 165700 238939841 1785 1785 1785 1785 0
143 20250305 165600 238939841 1785 1785 1785 1785 0
144 20250305 165500 238939841 1785 1785 1785 1785 0
145 20250305 165400 238939841 1785 1785 1785 1785 0
146 20250305 165300 238939841 1785 1785 1785 1785 0
147 20250305 165200 238939841 1785 1785 1785 1785 0
148 20250305 165100 238939841 1785 1785 1785 1785 0
149 20250305 165000 238939841 1785 1785 1785 1785 0
150 20250305 164900 238939841 1785 1785 1785 1785 0
151 20250305 164800 238939841 1785 1785 1785 1785 0
152 20250305 164700 238939841 1785 1785 1785 1785 2630
153 20250305 164600 238939841 1785 1785 1785 1785 0
154 20250305 164500 238939841 1785 1785 1785 1785 0
155 20250305 164400 238939841 1785 1785 1785 1785 0
156 20250305 164300 238939841 1785 1785 1785 1785 0
157 20250305 164200 238939841 1785 1785 1785 1785 0
158 20250305 164100 238939841 1785 1785 1785 1785 0
159 20250305 164000 238939841 1785 1785 1785 1785 0
160 20250305 163900 238939841 1785 1785 1785 1785 0
161 20250305 163800 238939841 1785 1785 1785 1785 0
162 20250305 163700 238939841 1785 1785 1785 1785 0
163 20250305 163600 238939841 1785 1785 1785 1785 0
164 20250305 163500 238939841 1785 1785 1785 1785 0
165 20250305 163400 238939841 1785 1785 1785 1785 0
166 20250305 163300 238939841 1785 1785 1785 1785 0
167 20250305 163200 238939841 1785 1785 1785 1785 0
168 20250305 163100 238939841 1785 1785 1785 1785 0
169 20250305 163000 238939841 1785 1785 1785 1785 0
170 20250305 162900 238939841 1785 1785 1785 1785 0
171 20250305 162800 238939841 1785 1785 1785 1785 0
172 20250305 162700 238939841 1785 1785 1785 1785 0
173 20250305 162600 238939841 1785 1785 1785 1785 0
174 20250305 162500 238939841 1785 1785 1785 1785 0
175 20250305 162400 238939841 1785 1785 1785 1785 0
176 20250305 162300 238939841 1785 1785 1785 1785 0
177 20250305 162200 238939841 1785 1785 1785 1785 0
178 20250305 162100 238939841 1785 1785 1785 1785 0
179 20250305 162000 238939841 1785 1785 1785 1785 0
180 20250305 161900 238939841 1785 1785 1785 1785 0
181 20250305 161800 238939841 1785 1785 1785 1785 0
182 20250305 161700 238939841 1785 1785 1785 1785 2630
183 20250305 161600 238939841 1785 1785 1785 1785 0
184 20250305 161500 238939841 1785 1785 1785 1785 0
185 20250305 161400 238939841 1785 1785 1785 1785 0
186 20250305 161300 238939841 1785 1785 1785 1785 0
187 20250305 161200 238939841 1785 1785 1785 1785 0
188 20250305 161100 238939841 1785 1785 1785 1785 0
189 20250305 161000 238939841 1785 1785 1785 1785 0
190 20250305 160900 238939841 1785 1785 1785 1785 0
191 20250305 160800 238939841 1785 1785 1785 1785 0
192 20250305 160700 238939841 1785 1785 1785 1785 0
193 20250305 160600 238939841 1785 1785 1785 1785 0
194 20250305 160500 238939841 1785 1785 1785 1785 0
195 20250305 160400 238939841 1785 1785 1785 1785 0
196 20250305 160300 238939841 1785 1785 1785 1785 0
197 20250305 160200 238939841 1785 1785 1785 1785 0
198 20250305 160100 238939841 1785 1785 1785 1785 0
199 20250305 160000 238939841 1785 1785 1785 1785 0
200 20250305 155900 238939841 1785 1785 1785 1785 0
201 20250305 155800 238939841 1785 1785 1785 1785 0
202 20250305 155700 238939841 1785 1785 1785 1785 0
203 20250305 155600 238939841 1785 1785 1785 1785 0
204 20250305 155500 238939841 1785 1785 1785 1785 0
205 20250305 155400 238939841 1785 1785 1785 1785 0
206 20250305 155300 238939841 1785 1785 1785 1785 0
207 20250305 155200 238939841 1785 1785 1785 1785 0
208 20250305 155100 238939841 1785 1785 1785 1785 0
209 20250305 155000 238939841 1785 1785 1785 1785 0
210 20250305 154900 238939841 1785 1785 1785 1785 0
211 20250305 154800 238939841 1785 1785 1785 1785 0
212 20250305 154700 238939841 1785 1785 1785 1785 2630
213 20250305 154600 238939841 1785 1785 1785 1785 0
214 20250305 154500 238939841 1785 1785 1785 1785 0
215 20250305 154400 238939841 1785 1785 1785 1785 0
216 20250305 154300 238939841 1785 1785 1785 1785 0
217 20250305 154200 238939841 1785 1785 1785 1785 0
218 20250305 154100 238939841 1785 1785 1785 1785 0
219 20250305 154000 238939841 1785 1785 1785 1785 0
220 20250305 153900 238939841 1785 1785 1785 1785 0
221 20250305 153800 238939841 1785 1785 1785 1785 0
222 20250305 153700 238939841 1785 1785 1785 1785 0
223 20250305 153600 238939841 1785 1785 1785 1785 0
224 20250305 153500 238939841 1785 1785 1785 1785 0
225 20250305 153400 238939841 1785 1785 1785 1785 0
226 20250305 153300 238939841 1785 1785 1785 1785 0
227 20250305 153200 238939841 1785 1785 1785 1785 0
228 20250305 153100 238939841 1785 1785 1785 1785 0
229 20250305 153000 238939841 1785 1785 1785 1785 2630
230 20250305 152900 234245291 1784 1784 1784 1784 0
231 20250305 152800 234245291 1784 1784 1784 1784 0
232 20250305 152700 234245291 1784 1784 1784 1784 0
233 20250305 152600 234245291 1784 1784 1784 1784 0
234 20250305 152500 234245291 1784 1784 1784 1784 0
235 20250305 152400 234245291 1784 1784 1784 1784 0
236 20250305 152300 234245291 1784 1784 1784 1784 0
237 20250305 152200 234245291 1784 1784 1784 1784 0
238 20250305 152100 234245291 1784 1784 1784 1784 0
239 20250305 152000 234245291 1784 1784 1784 1784 0
240 20250305 151900 234245291 1784 1780 1784 1772 2363
241 20250305 151800 230041330 1780 1780 1780 1780 100
242 20250305 151700 229863330 1780 1778 1780 1778 87
243 20250305 151600 229708488 1780 1780 1780 1779 653
244 20250305 151500 228546742 1784 1781 1784 1778 882
245 20250305 151400 226977937 1785 1785 1785 1785 0
246 20250305 151300 226977937 1785 1783 1785 1783 1503
247 20250305 151200 224296381 1784 1782 1784 1778 1451
248 20250305 151100 221710278 1782 1782 1782 1782 279
249 20250305 151000 221213100 1782 1781 1782 1781 3
250 20250305 150900 221207756 1782 1782 1783 1779 134
251 20250305 150800 220968974 1782 1776 1782 1776 3082
252 20250305 150700 215486048 1776 1776 1776 1776 2
253 20250305 150600 215482496 1777 1777 1777 1777 0
254 20250305 150500 215482496 1777 1777 1777 1777 1
255 20250305 150400 215480719 1777 1777 1777 1777 1
256 20250305 150300 215478942 1777 1777 1777 1776 89
257 20250305 150200 215320791 1777 1776 1777 1776 11
258 20250305 150100 215301254 1777 1777 1778 1777 593
259 20250305 150000 214247264 1777 1774 1777 1774 1000
260 20250305 145900 212473261 1774 1773 1774 1773 1001
261 20250305 145800 210698487 1777 1772 1777 1772 1065
262 20250305 145700 208808987 1777 1777 1777 1777 0
263 20250305 145600 208808987 1777 1777 1777 1777 0
264 20250305 145500 208808987 1777 1776 1777 1776 136
265 20250305 145400 208567450 1775 1773 1775 1773 1871
266 20250305 145300 205248686 1773 1773 1773 1773 64
267 20250305 145200 205135214 1773 1773 1773 1773 0
268 20250305 145100 205135214 1773 1773 1773 1773 0
269 20250305 145000 205135214 1773 1773 1773 1773 0
270 20250305 144900 205135214 1773 1773 1773 1773 66
271 20250305 144800 205018196 1774 1774 1774 1774 0
272 20250305 144700 205018196 1774 1774 1774 1774 0
273 20250305 144600 205018196 1774 1774 1774 1774 0
274 20250305 144500 205018196 1774 1774 1774 1774 13
275 20250305 144400 204995134 1775 1775 1775 1775 0
276 20250305 144300 204995134 1775 1775 1775 1775 0
277 20250305 144200 204995134 1775 1775 1775 1775 0
278 20250305 144100 204995134 1775 1772 1775 1772 1221
279 20250305 144000 202829859 1772 1772 1772 1772 282
280 20250305 143900 202330155 1772 1772 1772 1772 0
281 20250305 143800 202330155 1772 1772 1772 1772 0
282 20250305 143700 202330155 1772 1772 1772 1772 0
283 20250305 143600 202330155 1772 1772 1772 1772 0
284 20250305 143500 202330155 1772 1771 1772 1771 767
285 20250305 143400 200971531 1772 1772 1772 1772 0
286 20250305 143300 200971531 1772 1772 1772 1772 0
287 20250305 143200 200971531 1772 1772 1772 1772 0
288 20250305 143100 200971531 1772 1770 1772 1770 2
289 20250305 143000 200967989 1772 1772 1772 1772 0
290 20250305 142900 200967989 1772 1772 1772 1772 111
291 20250305 142800 200771297 1772 1772 1772 1772 0
292 20250305 142700 200771297 1772 1772 1772 1772 0
293 20250305 142600 200771297 1772 1772 1772 1772 10
294 20250305 142500 200753577 1772 1772 1772 1772 0
295 20250305 142400 200753577 1772 1772 1772 1772 0
296 20250305 142300 200753577 1772 1770 1772 1770 2
297 20250305 142200 200750035 1772 1772 1772 1772 0
298 20250305 142100 200750035 1772 1772 1772 1772 0
299 20250305 142000 200750035 1772 1772 1772 1772 0
300 20250305 141900 200750035 1772 1772 1772 1772 0
301 20250305 141800 200750035 1772 1770 1772 1770 187
302 20250305 141700 200419043 1772 1772 1772 1772 0
303 20250305 141600 200419043 1772 1772 1772 1772 0
304 20250305 141500 200419043 1772 1772 1772 1772 0
305 20250305 141400 200419043 1772 1772 1772 1772 0
306 20250305 141300 200419043 1772 1772 1772 1772 0
307 20250305 141200 200419043 1772 1772 1772 1772 0
308 20250305 141100 200419043 1772 1772 1772 1772 0
309 20250305 141000 200419043 1772 1772 1772 1772 0
310 20250305 140900 200419043 1772 1772 1772 1772 65
311 20250305 140800 200303863 1772 1771 1772 1771 601
312 20250305 140700 199238955 1771 1771 1771 1771 802
313 20250305 140600 197818613 1771 1769 1771 1769 6
314 20250305 140500 197807997 1771 1771 1771 1771 0
315 20250305 140400 197807997 1771 1767 1771 1767 8
316 20250305 140300 197793851 1772 1772 1772 1772 0
317 20250305 140200 197793851 1772 1762 1772 1762 8889
318 20250305 140100 182071330 1762 1762 1762 1762 0
319 20250305 140000 182071330 1762 1761 1762 1761 1002
320 20250305 135900 180305984 1761 1761 1761 1761 0
321 20250305 135800 180305984 1761 1761 1761 1761 1
322 20250305 135700 180304223 1762 1762 1762 1762 0
323 20250305 135600 180304223 1762 1762 1762 1762 0
324 20250305 135500 180304223 1762 1760 1762 1760 88
325 20250305 135400 180149341 1760 1760 1760 1760 0
326 20250305 135300 180149341 1760 1760 1760 1760 0
327 20250305 135200 180149341 1760 1760 1760 1760 0
328 20250305 135100 180149341 1760 1760 1760 1760 0
329 20250305 135000 180149341 1760 1760 1760 1760 0
330 20250305 134900 180149341 1760 1760 1760 1760 0
331 20250305 134800 180149341 1760 1759 1760 1759 18
332 20250305 134700 180117678 1759 1759 1759 1759 65
333 20250305 134600 180003343 1759 1759 1759 1759 0
334 20250305 134500 180003343 1759 1757 1759 1757 501
335 20250305 134400 179123084 1759 1757 1759 1757 24
336 20250305 134300 179080914 1759 1759 1759 1759 0
337 20250305 134200 179080914 1759 1759 1759 1759 2
338 20250305 134100 179077396 1759 1759 1759 1759 0
339 20250305 134000 179077396 1759 1759 1759 1759 0
340 20250305 133900 179077396 1759 1759 1759 1759 0
341 20250305 133800 179077396 1759 1759 1759 1759 0
342 20250305 133700 179077396 1759 1757 1759 1757 89
343 20250305 133600 178921021 1759 1758 1759 1758 748
344 20250305 133500 177606036 1759 1759 1759 1759 0
345 20250305 133400 177606036 1759 1760 1760 1758 179
346 20250305 133300 177291173 1762 1762 1762 1762 0
347 20250305 133200 177291173 1762 1762 1762 1762 0
348 20250305 133100 177291173 1762 1762 1762 1762 0
349 20250305 133000 177291173 1762 1762 1762 1762 0
350 20250305 132900 177291173 1762 1762 1762 1762 0
351 20250305 132800 177291173 1762 1762 1762 1762 0
352 20250305 132700 177291173 1762 1762 1762 1762 0
353 20250305 132600 177291173 1762 1761 1762 1761 401
354 20250305 132500 176585011 1761 1761 1761 1761 0
355 20250305 132400 176585011 1761 1761 1761 1761 0
356 20250305 132300 176585011 1761 1761 1761 1761 0
357 20250305 132200 176585011 1761 1761 1761 1761 0
358 20250305 132100 176585011 1761 1758 1761 1756 1211
359 20250305 132000 174457766 1761 1761 1761 1761 0
360 20250305 131900 174457766 1761 1761 1761 1761 0
361 20250305 131800 174457766 1761 1759 1761 1759 3190
362 20250305 131700 168846554 1759 1759 1759 1759 0
363 20250305 131600 168846554 1759 1759 1759 1759 0
364 20250305 131500 168846554 1759 1759 1759 1759 0
365 20250305 131400 168846554 1759 1759 1759 1759 0
366 20250305 131300 168846554 1759 1759 1759 1759 0
367 20250305 131200 168846554 1759 1759 1759 1759 27
368 20250305 131100 168799061 1759 1759 1759 1759 0
369 20250305 131000 168799061 1759 1759 1759 1759 0
370 20250305 130900 168799061 1759 1759 1759 1759 0
371 20250305 130800 168799061 1759 1759 1759 1759 0
372 20250305 130700 168799061 1759 1759 1759 1759 0
373 20250305 130600 168799061 1759 1759 1759 1759 0
374 20250305 130500 168799061 1759 1759 1759 1759 0
375 20250305 130400 168799061 1759 1759 1759 1759 0
376 20250305 130300 168799061 1759 1759 1759 1759 0
377 20250305 130200 168799061 1759 1756 1759 1756 595
378 20250305 130100 167754238 1759 1759 1759 1759 0
379 20250305 130000 167754238 1759 1758 1759 1750 17655
380 20250305 125900 136844192 1759 1759 1759 1759 0
381 20250305 125800 136844192 1759 1759 1759 1759 0
382 20250305 125700 136844192 1759 1759 1759 1759 100
383 20250305 125600 136668292 1759 1759 1759 1759 0
384 20250305 125500 136668292 1759 1759 1759 1759 2
385 20250305 125400 136664774 1759 1759 1759 1759 30
386 20250305 125300 136612004 1759 1758 1759 1758 8
387 20250305 125200 136597938 1759 1758 1759 1758 101
388 20250305 125100 136420379 1759 1759 1759 1759 0
389 20250305 125000 136420379 1759 1758 1759 1758 3
390 20250305 124900 136415104 1759 1759 1759 1759 0
391 20250305 124800 136415104 1759 1759 1759 1759 1
392 20250305 124700 136413345 1759 1759 1759 1759 600
393 20250305 124600 135357945 1759 1759 1759 1759 0
394 20250305 124500 135357945 1759 1759 1759 1759 0
395 20250305 124400 135357945 1759 1759 1759 1759 0
396 20250305 124300 135357945 1759 1759 1759 1759 0
397 20250305 124200 135357945 1759 1759 1759 1759 12
398 20250305 124100 135336837 1759 1759 1759 1759 0
399 20250305 124000 135336837 1759 1759 1759 1759 0
400 20250305 123900 135336837 1759 1759 1759 1759 0
401 20250305 123800 135336837 1759 1759 1759 1759 0
402 20250305 123700 135336837 1759 1759 1759 1759 0
403 20250305 123600 135336837 1759 1759 1759 1759 0
404 20250305 123500 135336837 1759 1759 1759 1759 5
405 20250305 123400 135328042 1759 1759 1759 1759 0
406 20250305 123300 135328042 1759 1759 1759 1759 0
407 20250305 123200 135328042 1759 1759 1759 1759 50
408 20250305 123100 135240092 1759 1756 1759 1756 474
409 20250305 123000 134407745 1756 1756 1756 1756 0
410 20250305 122900 134407745 1756 1756 1756 1756 105
411 20250305 122800 134223365 1756 1756 1756 1756 0
412 20250305 122700 134223365 1756 1756 1756 1756 3
413 20250305 122600 134218097 1756 1756 1756 1756 1
414 20250305 122500 134216341 1756 1756 1756 1756 0
415 20250305 122400 134216341 1756 1756 1756 1756 0
416 20250305 122300 134216341 1756 1756 1756 1756 0
417 20250305 122200 134216341 1756 1756 1756 1756 0
418 20250305 122100 134216341 1756 1756 1756 1756 12
419 20250305 122000 134195269 1759 1751 1759 1750 4820
420 20250305 121900 125751920 1759 1755 1759 1751 29100
421 20250305 121800 74779471 1759 1757 1759 1757 566
422 20250305 121700 73785003 1757 1755 1757 1755 62
423 20250305 121600 73676191 1757 1757 1757 1757 0
424 20250305 121500 73676191 1757 1756 1759 1754 3031
425 20250305 121400 68357600 1759 1759 1759 1759 6
426 20250305 121300 68347046 1759 1759 1759 1759 0
427 20250305 121200 68347046 1759 1759 1759 1759 0
428 20250305 121100 68347046 1759 1759 1759 1759 0
429 20250305 121000 68347046 1759 1759 1759 1759 0
430 20250305 120900 68347046 1759 1759 1759 1759 0
431 20250305 120800 68347046 1759 1759 1759 1759 0
432 20250305 120700 68347046 1759 1759 1759 1759 0
433 20250305 120600 68347046 1759 1756 1759 1756 61
434 20250305 120500 68239927 1759 1759 1759 1759 0
435 20250305 120400 68239927 1759 1759 1759 1759 0
436 20250305 120300 68239927 1759 1759 1759 1759 0
437 20250305 120200 68239927 1759 1759 1759 1759 568
438 20250305 120100 67240815 1759 1759 1759 1759 0
439 20250305 120000 67240815 1759 1759 1759 1759 0
440 20250305 115900 67240815 1759 1759 1759 1759 0
441 20250305 115800 67240815 1759 1759 1759 1759 1
442 20250305 115700 67239056 1756 1756 1756 1756 11
443 20250305 115600 67219740 1759 1759 1759 1759 0
444 20250305 115500 67219740 1759 1759 1759 1759 0
445 20250305 115400 67219740 1759 1759 1759 1759 25
446 20250305 115300 67175765 1759 1759 1759 1759 0
447 20250305 115200 67175765 1759 1759 1759 1759 25
448 20250305 115100 67131790 1759 1759 1759 1757 17
449 20250305 115000 67101903 1759 1759 1759 1759 8
450 20250305 114900 67087831 1759 1759 1759 1759 0
451 20250305 114800 67087831 1759 1759 1759 1757 5
452 20250305 114700 67079040 1759 1759 1759 1758 202
453 20250305 114600 66723822 1761 1761 1761 1761 0
454 20250305 114500 66723822 1761 1761 1761 1761 1
455 20250305 114400 66722061 1761 1761 1761 1761 1
456 20250305 114300 66720300 1762 1762 1762 1761 116
457 20250305 114200 66515909 1762 1762 1762 1762 1
458 20250305 114100 66514147 1762 1762 1762 1762 0
459 20250305 114000 66514147 1762 1762 1762 1762 0
460 20250305 113900 66514147 1762 1755 1762 1755 659
461 20250305 113800 65357527 1756 1758 1758 1756 932
462 20250305 113700 63720305 1759 1758 1759 1758 104
463 20250305 113600 63537469 1762 1762 1762 1762 0
464 20250305 113500 63537469 1762 1762 1762 1762 0
465 20250305 113400 63537469 1762 1762 1762 1762 0
466 20250305 113300 63537469 1762 1757 1762 1756 1001
467 20250305 113200 61778936 1762 1757 1762 1757 67
468 20250305 113100 61661082 1762 1758 1762 1758 1595
469 20250305 113000 58857068 1762 1758 1762 1758 683
470 20250305 112900 57656350 1758 1757 1758 1757 566
471 20250305 112800 56661887 1758 1760 1760 1758 911
472 20250305 112700 55059579 1762 1762 1762 1762 0
473 20250305 112600 55059579 1762 1762 1762 1762 0
474 20250305 112500 55059579 1762 1762 1762 1762 0
475 20250305 112400 55059579 1762 1762 1762 1762 0
476 20250305 112300 55059579 1762 1762 1762 1762 0
477 20250305 112200 55059579 1762 1761 1762 1758 1001
478 20250305 112100 53299306 1762 1762 1762 1762 8
479 20250305 112000 53285210 1762 1762 1762 1762 0
480 20250305 111900 53285210 1762 1762 1762 1762 0
481 20250305 111800 53285210 1762 1762 1762 1762 14
482 20250305 111700 53260542 1762 1762 1762 1762 0
483 20250305 111600 53260542 1762 1762 1762 1762 0
484 20250305 111500 53260542 1762 1762 1762 1762 22
485 20250305 111400 53221778 1762 1762 1762 1762 0
486 20250305 111300 53221778 1762 1762 1762 1762 0
487 20250305 111200 53221778 1762 1760 1762 1758 982
488 20250305 111100 51495386 1762 1760 1762 1760 8
489 20250305 111000 51481304 1765 1765 1765 1759 3706
490 20250305 110900 44954373 1770 1769 1770 1764 724
491 20250305 110800 43676787 1770 1770 1770 1770 8
492 20250305 110700 43662627 1770 1768 1770 1768 3
493 20250305 110600 43657321 1771 1771 1771 1771 100
494 20250305 110500 43480221 1771 1771 1771 1771 0
495 20250305 110400 43480221 1771 1767 1771 1767 700
496 20250305 110300 42241623 1767 1765 1767 1764 301
497 20250305 110200 41710557 1767 1767 1767 1767 0
498 20250305 110100 41710557 1767 1767 1767 1767 0
499 20250305 110000 41710557 1767 1767 1767 1767 0
500 20250305 105900 41710557 1767 1766 1767 1766 89
501 20250305 105800 41553382 1770 1770 1770 1770 0
502 20250305 105700 41553382 1770 1770 1770 1770 0
503 20250305 105600 41553382 1770 1770 1770 1770 0
504 20250305 105500 41553382 1770 1770 1770 1770 0
505 20250305 105400 41553382 1770 1770 1770 1770 0
506 20250305 105300 41553382 1770 1770 1770 1770 0
507 20250305 105200 41553382 1770 1770 1770 1770 0
508 20250305 105100 41553382 1770 1770 1770 1770 0
509 20250305 105000 41553382 1770 1769 1770 1769 88
510 20250305 104900 41397709 1769 1769 1769 1769 0
511 20250305 104800 41397709 1769 1767 1769 1767 90
512 20250305 104700 41238675 1767 1766 1767 1765 178
513 20250305 104600 40924426 1766 1764 1766 1764 284
514 20250305 104500 40423171 1765 1765 1765 1765 0
515 20250305 104400 40423171 1765 1764 1765 1764 88
516 20250305 104300 40267938 1764 1764 1764 1764 0
517 20250305 104200 40267938 1764 1764 1764 1764 0
518 20250305 104100 40267938 1764 1763 1764 1763 89
519 20250305 104000 40111030 1765 1765 1765 1765 0
520 20250305 103900 40111030 1765 1765 1765 1765 0
521 20250305 103800 40111030 1765 1763 1765 1763 176
522 20250305 103700 39800652 1763 1764 1764 1761 102
523 20250305 103600 39620904 1764 1764 1764 1764 0
524 20250305 103500 39620904 1764 1764 1764 1764 0
525 20250305 103400 39620904 1764 1760 1764 1760 506
526 20250305 103300 38730320 1764 1762 1764 1762 176
527 20250305 103200 38420118 1762 1761 1762 1761 83
528 20250305 103100 38273954 1761 1760 1761 1760 84
529 20250305 103000 38126108 1760 1760 1760 1760 0
530 20250305 102900 38126108 1760 1760 1762 1760 2042
531 20250305 102800 34532181 1760 1760 1760 1760 3
532 20250305 102700 34526901 1760 1761 1762 1756 2720
533 20250305 102600 29740367 1762 1763 1764 1761 3538
534 20250305 102500 23507526 1768 1763 1768 1762 598
535 20250305 102400 22453415 1765 1765 1765 1764 501
536 20250305 102300 21569250 1766 1766 1766 1766 180
537 20250305 102200 21251370 1768 1768 1768 1767 70
538 20250305 102100 21127646 1768 1769 1769 1768 215
539 20250305 102000 20747520 1770 1769 1770 1768 421
540 20250305 101900 20003047 1771 1771 1771 1771 0
541 20250305 101800 20003047 1771 1771 1771 1769 18
542 20250305 101700 19971197 1771 1771 1771 1771 0
543 20250305 101600 19971197 1771 1771 1771 1771 0
544 20250305 101500 19971197 1771 1771 1771 1771 1
545 20250305 101400 19969426 1771 1771 1771 1771 0
546 20250305 101300 19969426 1771 1771 1771 1771 0
547 20250305 101200 19969426 1771 1771 1771 1771 11
548 20250305 101100 19949945 1771 1771 1771 1771 0
549 20250305 101000 19949945 1771 1771 1771 1771 0
550 20250305 100900 19949945 1771 1771 1771 1771 0
551 20250305 100800 19949945 1771 1771 1771 1771 501
552 20250305 100700 19062674 1771 1771 1771 1771 200
553 20250305 100600 18708474 1771 1771 1771 1771 0
554 20250305 100500 18708474 1771 1771 1771 1771 0
555 20250305 100400 18708474 1771 1769 1771 1769 156
556 20250305 100300 18432508 1771 1771 1771 1771 0
557 20250305 100200 18432508 1771 1771 1771 1771 0
558 20250305 100100 18432508 1771 1771 1771 1771 0
559 20250305 100000 18432508 1771 1771 1771 1771 0
560 20250305 095900 18432508 1771 1770 1771 1770 153
561 20250305 095800 18161697 1772 1772 1772 1772 0
562 20250305 095700 18161697 1772 1772 1772 1772 0
563 20250305 095600 18161697 1772 1769 1772 1769 521
564 20250305 095500 17240045 1772 1772 1772 1772 77
565 20250305 095400 17103601 1772 1772 1772 1772 0
566 20250305 095300 17103601 1772 1772 1772 1772 0
567 20250305 095200 17103601 1772 1772 1772 1772 0
568 20250305 095100 17103601 1772 1772 1772 1772 0
569 20250305 095000 17103601 1772 1772 1772 1772 0
570 20250305 094900 17103601 1772 1769 1772 1769 11
571 20250305 094800 17084139 1772 1770 1772 1769 33
572 20250305 094700 17025749 1772 1769 1772 1769 72
573 20250305 094600 16898168 1772 1772 1772 1772 141
574 20250305 094500 16648316 1772 1772 1772 1772 1
575 20250305 094400 16646544 1772 1772 1772 1772 300
576 20250305 094300 16114944 1772 1772 1772 1772 0
577 20250305 094200 16114944 1772 1772 1772 1772 0
578 20250305 094100 16114944 1772 1772 1772 1772 174
579 20250305 094000 15806616 1772 1772 1772 1772 0
580 20250305 093900 15806616 1772 1772 1772 1772 0
581 20250305 093800 15806616 1772 1772 1772 1772 0
582 20250305 093700 15806616 1772 1771 1772 1769 722
583 20250305 093600 14528411 1772 1772 1772 1772 172
584 20250305 093500 14223627 1773 1772 1773 1772 1701
585 20250305 093400 11209454 1773 1772 1773 1772 1670
586 20250305 093300 8250213 1772 1772 1772 1772 1
587 20250305 093200 8248441 1772 1772 1772 1772 5
588 20250305 093100 8239581 1772 1772 1772 1772 56
589 20250305 093000 8140349 1772 1772 1772 1772 149
590 20250305 092900 7876321 1774 1774 1774 1774 0
591 20250305 092800 7876321 1774 1774 1774 1774 0
592 20250305 092700 7876321 1774 1774 1774 1774 0
593 20250305 092600 7876321 1774 1774 1774 1773 5
594 20250305 092500 7867452 1774 1774 1774 1773 268
595 20250305 092400 7392021 1774 1774 1774 1774 400
596 20250305 092300 6682421 1774 1775 1775 1774 404
597 20250305 092200 5965444 1775 1775 1775 1775 0
598 20250305 092100 5965444 1775 1775 1775 1775 0
599 20250305 092000 5965444 1775 1775 1775 1775 0
600 20250305 091900 5965444 1775 1775 1775 1775 0
601 20250305 091800 5965444 1775 1772 1775 1772 5
602 20250305 091700 5956581 1776 1776 1776 1776 0
603 20250305 091600 5956581 1776 1772 1776 1772 199
604 20250305 091500 5603949 1776 1774 1776 1774 922
605 20250305 091400 3967400 1773 1773 1774 1773 61
606 20250305 091300 3859196 1774 1774 1774 1774 0
607 20250305 091200 3859196 1774 1773 1774 1773 134
608 20250305 091100 3621613 1773 1773 1773 1772 263
609 20250305 091000 3155575 1774 1774 1774 1774 27
610 20250305 090900 3107677 1778 1778 1778 1778 0
611 20250305 090800 3107677 1778 1778 1778 1778 110
612 20250305 090700 2912097 1778 1772 1778 1772 152
613 20250305 090600 2642487 1777 1777 1777 1777 1
614 20250305 090500 2640710 1778 1778 1778 1778 77
615 20250305 090400 2503804 1778 1772 1778 1772 2
616 20250305 090300 2500254 1778 1772 1778 1772 162
617 20250305 090200 2212434 1779 1779 1779 1779 0
618 20250305 090100 2212434 1779 1775 1779 1775 59
619 20250305 090000 2107624 1775 1771 1775 1771 1190

1
033130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,37115267,0,65768253124,0.00
20250227,0,37115267,0,66584788998,0.00
20250226,0,37115267,0,66362097396,0.00
20250225,0,37115267,0,66770365333,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 37115267 0 65768253124 0.00
3 20250227 0 37115267 0 66584788998 0.00
4 20250226 0 37115267 0 66362097396 0.00
5 20250225 0 37115267 0 66770365333 0.00