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

620
033230/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191800,311523865,1812,1812,1812,1812,3327
20250305,191700,311523865,1812,1812,1812,1812,0
20250305,191600,311523865,1812,1812,1812,1812,0
20250305,191500,311523865,1812,1812,1812,1812,0
20250305,191400,311523865,1812,1812,1812,1812,0
20250305,191300,311523865,1812,1812,1812,1812,0
20250305,191200,311523865,1812,1812,1812,1812,0
20250305,191100,311523865,1812,1812,1812,1812,0
20250305,191000,311523865,1812,1812,1812,1812,0
20250305,190900,311523865,1812,1812,1812,1812,0
20250305,190800,311523865,1812,1812,1812,1812,0
20250305,190700,311523865,1812,1812,1812,1812,0
20250305,190600,311523865,1812,1812,1812,1812,0
20250305,190500,311523865,1812,1812,1812,1812,0
20250305,190400,311523865,1812,1812,1812,1812,0
20250305,190300,311523865,1812,1812,1812,1812,0
20250305,190200,311523865,1812,1812,1812,1812,0
20250305,190100,311523865,1812,1812,1812,1812,0
20250305,190000,311523865,1812,1812,1812,1812,0
20250305,185900,311523865,1812,1812,1812,1812,0
20250305,185800,311523865,1812,1812,1812,1812,0
20250305,185700,311523865,1812,1812,1812,1812,0
20250305,185600,311523865,1812,1812,1812,1812,0
20250305,185500,311523865,1812,1812,1812,1812,0
20250305,185400,311523865,1812,1812,1812,1812,0
20250305,185300,311523865,1812,1812,1812,1812,0
20250305,185200,311523865,1812,1812,1812,1812,0
20250305,185100,311523865,1812,1812,1812,1812,0
20250305,185000,311523865,1812,1812,1812,1812,0
20250305,184900,311523865,1812,1812,1812,1812,0
20250305,184800,311523865,1812,1812,1812,1812,3327
20250305,184700,311523865,1812,1812,1812,1812,0
20250305,184600,311523865,1812,1812,1812,1812,0
20250305,184500,311523865,1812,1812,1812,1812,0
20250305,184400,311523865,1812,1812,1812,1812,0
20250305,184300,311523865,1812,1812,1812,1812,0
20250305,184200,311523865,1812,1812,1812,1812,0
20250305,184100,311523865,1812,1812,1812,1812,0
20250305,184000,311523865,1812,1812,1812,1812,0
20250305,183900,311523865,1812,1812,1812,1812,0
20250305,183800,311523865,1812,1812,1812,1812,0
20250305,183700,311523865,1812,1812,1812,1812,0
20250305,183600,311523865,1812,1812,1812,1812,0
20250305,183500,311523865,1812,1812,1812,1812,0
20250305,183400,311523865,1812,1812,1812,1812,0
20250305,183300,311523865,1812,1812,1812,1812,0
20250305,183200,311523865,1812,1812,1812,1812,0
20250305,183100,311523865,1812,1812,1812,1812,0
20250305,183000,311523865,1812,1812,1812,1812,0
20250305,182900,311523865,1812,1812,1812,1812,0
20250305,182800,311523865,1812,1812,1812,1812,0
20250305,182700,311523865,1812,1812,1812,1812,0
20250305,182600,311523865,1812,1812,1812,1812,0
20250305,182500,311523865,1812,1812,1812,1812,0
20250305,182400,311523865,1812,1812,1812,1812,0
20250305,182300,311523865,1812,1812,1812,1812,0
20250305,182200,311523865,1812,1812,1812,1812,0
20250305,182100,311523865,1812,1812,1812,1812,0
20250305,182000,311523865,1812,1812,1812,1812,0
20250305,181900,311523865,1812,1812,1812,1812,0
20250305,181800,311523865,1812,1812,1812,1812,3327
20250305,181700,311523865,1812,1812,1812,1812,0
20250305,181600,311523865,1812,1812,1812,1812,0
20250305,181500,311523865,1812,1812,1812,1812,0
20250305,181400,311523865,1812,1812,1812,1812,0
20250305,181300,311523865,1812,1812,1812,1812,0
20250305,181200,311523865,1812,1812,1812,1812,0
20250305,181100,311523865,1812,1812,1812,1812,0
20250305,181000,311523865,1812,1812,1812,1812,0
20250305,180900,311523865,1812,1812,1812,1812,0
20250305,180800,311523865,1812,1812,1812,1812,0
20250305,180700,311523865,1812,1812,1812,1812,0
20250305,180600,311523865,1812,1812,1812,1812,0
20250305,180500,311523865,1812,1812,1812,1812,0
20250305,180400,311523865,1812,1812,1812,1812,0
20250305,180300,311523865,1812,1812,1812,1812,0
20250305,180200,311523865,1812,1812,1812,1812,0
20250305,180100,311523865,1812,1812,1812,1812,0
20250305,180000,311523865,1812,1812,1812,1812,0
20250305,175900,311523865,1812,1812,1812,1812,0
20250305,175800,311523865,1812,1812,1812,1812,0
20250305,175700,311523865,1812,1812,1812,1812,0
20250305,175600,311523865,1812,1812,1812,1812,0
20250305,175500,311523865,1812,1812,1812,1812,0
20250305,175400,311523865,1812,1812,1812,1812,0
20250305,175300,311523865,1812,1812,1812,1812,0
20250305,175200,311523865,1812,1812,1812,1812,0
20250305,175100,311523865,1812,1812,1812,1812,0
20250305,175000,311523865,1812,1812,1812,1812,0
20250305,174900,311523865,1812,1812,1812,1812,0
20250305,174800,311523865,1812,1812,1812,1812,3327
20250305,174700,311523865,1812,1812,1812,1812,0
20250305,174600,311523865,1812,1812,1812,1812,0
20250305,174500,311523865,1812,1812,1812,1812,0
20250305,174400,311523865,1812,1812,1812,1812,0
20250305,174300,311523865,1812,1812,1812,1812,0
20250305,174200,311523865,1812,1812,1812,1812,0
20250305,174100,311523865,1812,1812,1812,1812,0
20250305,174000,311523865,1812,1812,1812,1812,0
20250305,173900,311523865,1812,1812,1812,1812,0
20250305,173800,311523865,1812,1812,1812,1812,0
20250305,173700,311523865,1812,1812,1812,1812,0
20250305,173600,311523865,1812,1812,1812,1812,0
20250305,173500,311523865,1812,1812,1812,1812,0
20250305,173400,311523865,1812,1812,1812,1812,0
20250305,173300,311523865,1812,1812,1812,1812,0
20250305,173200,311523865,1812,1812,1812,1812,0
20250305,173100,311523865,1812,1812,1812,1812,0
20250305,173000,311523865,1812,1812,1812,1812,0
20250305,172900,311523865,1812,1812,1812,1812,0
20250305,172800,311523865,1812,1812,1812,1812,0
20250305,172700,311523865,1812,1812,1812,1812,0
20250305,172600,311523865,1812,1812,1812,1812,0
20250305,172500,311523865,1812,1812,1812,1812,0
20250305,172400,311523865,1812,1812,1812,1812,0
20250305,172300,311523865,1812,1812,1812,1812,0
20250305,172200,311523865,1812,1812,1812,1812,0
20250305,172100,311523865,1812,1812,1812,1812,0
20250305,172000,311523865,1812,1812,1812,1812,0
20250305,171900,311523865,1812,1812,1812,1812,0
20250305,171800,311523865,1812,1812,1812,1812,3327
20250305,171700,311523865,1812,1812,1812,1812,0
20250305,171600,311523865,1812,1812,1812,1812,0
20250305,171500,311523865,1812,1812,1812,1812,0
20250305,171400,311523865,1812,1812,1812,1812,0
20250305,171300,311523865,1812,1812,1812,1812,0
20250305,171200,311523865,1812,1812,1812,1812,0
20250305,171100,311523865,1812,1812,1812,1812,0
20250305,171000,311523865,1812,1812,1812,1812,0
20250305,170900,311523865,1812,1812,1812,1812,0
20250305,170800,311523865,1812,1812,1812,1812,0
20250305,170700,311523865,1812,1812,1812,1812,0
20250305,170600,311523865,1812,1812,1812,1812,0
20250305,170500,311523865,1812,1812,1812,1812,0
20250305,170400,311523865,1812,1812,1812,1812,0
20250305,170300,311523865,1812,1812,1812,1812,0
20250305,170200,311523865,1812,1812,1812,1812,0
20250305,170100,311523865,1812,1812,1812,1812,0
20250305,170000,311523865,1812,1812,1812,1812,0
20250305,165900,311523865,1812,1812,1812,1812,0
20250305,165800,311523865,1812,1812,1812,1812,0
20250305,165700,311523865,1812,1812,1812,1812,0
20250305,165600,311523865,1812,1812,1812,1812,0
20250305,165500,311523865,1812,1812,1812,1812,0
20250305,165400,311523865,1812,1812,1812,1812,0
20250305,165300,311523865,1812,1812,1812,1812,0
20250305,165200,311523865,1812,1812,1812,1812,0
20250305,165100,311523865,1812,1812,1812,1812,0
20250305,165000,311523865,1812,1812,1812,1812,0
20250305,164900,311523865,1812,1812,1812,1812,0
20250305,164800,311523865,1812,1812,1812,1812,3327
20250305,164700,311523865,1812,1812,1812,1812,0
20250305,164600,311523865,1812,1812,1812,1812,0
20250305,164500,311523865,1812,1812,1812,1812,0
20250305,164400,311523865,1812,1812,1812,1812,0
20250305,164300,311523865,1812,1812,1812,1812,0
20250305,164200,311523865,1812,1812,1812,1812,0
20250305,164100,311523865,1812,1812,1812,1812,0
20250305,164000,311523865,1812,1812,1812,1812,0
20250305,163900,311523865,1812,1812,1812,1812,0
20250305,163800,311523865,1812,1812,1812,1812,0
20250305,163700,311523865,1812,1812,1812,1812,0
20250305,163600,311523865,1812,1812,1812,1812,0
20250305,163500,311523865,1812,1812,1812,1812,0
20250305,163400,311523865,1812,1812,1812,1812,0
20250305,163300,311523865,1812,1812,1812,1812,0
20250305,163200,311523865,1812,1812,1812,1812,0
20250305,163100,311523865,1812,1812,1812,1812,0
20250305,163000,311523865,1812,1812,1812,1812,0
20250305,162900,311523865,1812,1812,1812,1812,0
20250305,162800,311523865,1812,1812,1812,1812,0
20250305,162700,311523865,1812,1812,1812,1812,0
20250305,162600,311523865,1812,1812,1812,1812,0
20250305,162500,311523865,1812,1812,1812,1812,0
20250305,162400,311523865,1812,1812,1812,1812,0
20250305,162300,311523865,1812,1812,1812,1812,0
20250305,162200,311523865,1812,1812,1812,1812,0
20250305,162100,311523865,1812,1812,1812,1812,0
20250305,162000,311523865,1812,1812,1812,1812,0
20250305,161900,311523865,1812,1812,1812,1812,0
20250305,161800,311523865,1812,1812,1812,1812,3327
20250305,161700,311523865,1812,1812,1812,1812,0
20250305,161600,311523865,1812,1812,1812,1812,0
20250305,161500,311523865,1812,1812,1812,1812,0
20250305,161400,311523865,1812,1812,1812,1812,0
20250305,161300,311523865,1812,1812,1812,1812,0
20250305,161200,311523865,1812,1812,1812,1812,0
20250305,161100,311523865,1812,1812,1812,1812,0
20250305,161000,311523865,1812,1812,1812,1812,0
20250305,160900,311523865,1812,1812,1812,1812,0
20250305,160800,311523865,1812,1812,1812,1812,0
20250305,160700,311523865,1812,1812,1812,1812,0
20250305,160600,311523865,1812,1812,1812,1812,0
20250305,160500,311523865,1812,1812,1812,1812,0
20250305,160400,311523865,1812,1812,1812,1812,0
20250305,160300,311523865,1812,1812,1812,1812,0
20250305,160200,311523865,1812,1812,1812,1812,0
20250305,160100,311523865,1812,1812,1812,1812,0
20250305,160000,311523865,1812,1812,1812,1812,0
20250305,155900,311523865,1812,1812,1812,1812,0
20250305,155800,311523865,1812,1812,1812,1812,0
20250305,155700,311523865,1812,1812,1812,1812,0
20250305,155600,311523865,1812,1812,1812,1812,0
20250305,155500,311523865,1812,1812,1812,1812,0
20250305,155400,311523865,1812,1812,1812,1812,0
20250305,155300,311523865,1812,1812,1812,1812,0
20250305,155200,311523865,1812,1812,1812,1812,0
20250305,155100,311523865,1812,1812,1812,1812,0
20250305,155000,311523865,1812,1812,1812,1812,0
20250305,154900,311523865,1812,1812,1812,1812,0
20250305,154800,311523865,1812,1812,1812,1812,3327
20250305,154700,311523865,1812,1812,1812,1812,0
20250305,154600,311523865,1812,1812,1812,1812,0
20250305,154500,311523865,1812,1812,1812,1812,0
20250305,154400,311523865,1812,1812,1812,1812,0
20250305,154300,311523865,1812,1812,1812,1812,0
20250305,154200,311523865,1812,1812,1812,1812,0
20250305,154100,311523865,1812,1812,1812,1812,0
20250305,154000,311523865,1812,1812,1812,1812,0
20250305,153900,311523865,1812,1812,1812,1812,0
20250305,153800,311523865,1812,1812,1812,1812,0
20250305,153700,311523865,1812,1812,1812,1812,0
20250305,153600,311523865,1812,1812,1812,1812,0
20250305,153500,311523865,1812,1812,1812,1812,0
20250305,153400,311523865,1812,1812,1812,1812,0
20250305,153300,311523865,1812,1812,1812,1812,0
20250305,153200,311523865,1812,1812,1812,1812,0
20250305,153100,311523865,1812,1812,1812,1812,0
20250305,153000,311523865,1812,1812,1812,1812,3327
20250305,152900,305495341,1813,1813,1813,1813,0
20250305,152800,305495341,1813,1813,1813,1813,0
20250305,152700,305495341,1813,1813,1813,1813,0
20250305,152600,305495341,1813,1813,1813,1813,0
20250305,152500,305495341,1813,1813,1813,1813,0
20250305,152400,305495341,1813,1813,1813,1813,0
20250305,152300,305495341,1813,1813,1813,1813,0
20250305,152200,305495341,1813,1813,1813,1813,0
20250305,152100,305495341,1813,1813,1813,1813,0
20250305,152000,305495341,1813,1813,1813,1813,0
20250305,151900,305495341,1813,1813,1813,1813,14
20250305,151800,305469959,1813,1814,1814,1813,2434
20250305,151700,301054980,1814,1812,1815,1812,4353
20250305,151600,293160467,1812,1811,1813,1811,1874
20250305,151500,289765141,1811,1810,1811,1810,1468
20250305,151400,287108059,1811,1811,1811,1809,48
20250305,151300,287021135,1811,1809,1811,1809,8986
20250305,151200,270763872,1808,1808,1808,1808,1110
20250305,151100,268756992,1808,1808,1808,1808,0
20250305,151000,268756992,1808,1809,1809,1808,12
20250305,150900,268735294,1809,1808,1809,1806,6040
20250305,150800,257816048,1806,1807,1808,1806,3
20250305,150700,257810627,1808,1806,1808,1806,5
20250305,150600,257801589,1805,1808,1808,1805,1191
20250305,150500,255648737,1808,1809,1809,1808,556
20250305,150400,254643487,1809,1809,1809,1808,411
20250305,150300,253900378,1809,1810,1810,1808,34
20250305,150200,253838852,1810,1808,1810,1808,675
20250305,150100,252618431,1808,1805,1808,1805,103
20250305,150000,252432360,1807,1807,1807,1807,2
20250305,145900,252428746,1798,1807,1807,1798,2968
20250305,145800,247070974,1807,1808,1808,1807,1570
20250305,145700,244233414,1808,1808,1808,1808,118
20250305,145600,244020070,1808,1808,1808,1808,1165
20250305,145500,241913750,1808,1808,1808,1808,253
20250305,145400,241456326,1808,1808,1808,1808,422
20250305,145300,240693350,1808,1808,1808,1808,584
20250305,145200,239637478,1808,1808,1808,1808,21
20250305,145100,239599510,1808,1806,1808,1806,866
20250305,145000,238035212,1805,1804,1805,1804,201
20250305,144900,237672408,1805,1805,1805,1805,1000
20250305,144800,235867408,1806,1806,1806,1806,0
20250305,144700,235867408,1806,1806,1806,1806,1280
20250305,144600,233555728,1808,1808,1808,1806,1126
20250305,144500,231520968,1808,1807,1808,1807,509
20250305,144400,230601196,1808,1808,1808,1808,1
20250305,144300,230599388,1808,1808,1809,1808,233
20250305,144200,230178117,1808,1807,1809,1807,1197
20250305,144100,228014963,1807,1806,1807,1806,869
20250305,144000,226445226,1806,1807,1807,1806,62
20250305,143900,226333252,1807,1808,1808,1806,1120
20250305,143800,224310211,1808,1808,1808,1808,407
20250305,143700,223574355,1809,1809,1809,1808,472
20250305,143600,222720972,1809,1808,1809,1808,844
20250305,143500,221194644,1807,1807,1807,1807,454
20250305,143400,220374266,1807,1807,1807,1807,3
20250305,143300,220368845,1807,1807,1807,1807,4
20250305,143200,220361617,1807,1807,1807,1807,2
20250305,143100,220358003,1806,1807,1807,1806,10
20250305,143000,220339940,1807,1807,1807,1807,3
20250305,142900,220334519,1807,1807,1807,1807,30
20250305,142800,220280309,1807,1807,1807,1807,270
20250305,142700,219792419,1808,1808,1808,1808,2
20250305,142600,219788803,1808,1807,1808,1807,304
20250305,142500,219239175,1806,1806,1806,1806,0
20250305,142400,219239175,1806,1806,1806,1806,55
20250305,142300,219139845,1807,1808,1808,1807,1825
20250305,142200,215842064,1809,1809,1809,1809,356
20250305,142100,215198060,1809,1809,1809,1809,826
20250305,142000,213703826,1809,1809,1809,1809,0
20250305,141900,213703826,1809,1809,1809,1809,0
20250305,141800,213703826,1809,1809,1809,1809,421
20250305,141700,212942237,1809,1809,1809,1809,4
20250305,141600,212935001,1809,1809,1809,1809,0
20250305,141500,212935001,1809,1809,1809,1809,100
20250305,141400,212754101,1809,1809,1809,1809,12
20250305,141300,212732393,1809,1809,1809,1809,0
20250305,141200,212732393,1809,1809,1809,1809,0
20250305,141100,212732393,1809,1809,1809,1809,0
20250305,141000,212732393,1809,1808,1809,1808,1180
20250305,140900,210598728,1808,1808,1808,1808,1
20250305,140800,210596920,1808,1808,1808,1808,2
20250305,140700,210593304,1807,1808,1808,1807,223
20250305,140600,210190342,1808,1807,1808,1807,28
20250305,140500,210139744,1808,1808,1808,1808,1
20250305,140400,210137936,1807,1807,1807,1807,0
20250305,140300,210137936,1807,1807,1807,1807,20
20250305,140200,210101796,1807,1807,1807,1807,31
20250305,140100,210045779,1807,1807,1807,1807,13
20250305,140000,210022288,1807,1807,1807,1807,42
20250305,135900,209946394,1807,1807,1807,1807,1984
20250305,135800,206361306,1807,1807,1807,1807,0
20250305,135700,206361306,1807,1807,1807,1807,22
20250305,135600,206321552,1807,1807,1807,1807,0
20250305,135500,206321552,1807,1807,1807,1807,3
20250305,135400,206316131,1808,1808,1808,1808,1
20250305,135300,206314323,1808,1808,1808,1807,66
20250305,135200,206195045,1808,1810,1810,1808,1106
20250305,135100,204194711,1810,1810,1810,1810,1
20250305,135000,204192901,1809,1809,1809,1809,0
20250305,134900,204192901,1809,1809,1809,1809,11
20250305,134800,204173002,1810,1810,1810,1810,0
20250305,134700,204173002,1810,1810,1810,1810,1031
20250305,134600,202306892,1810,1803,1810,1803,7458
20250305,134500,188832379,1802,1802,1802,1802,1
20250305,134400,188830577,1802,1802,1802,1802,56
20250305,134300,188729665,1802,1802,1802,1802,0
20250305,134200,188729665,1802,1802,1802,1802,0
20250305,134100,188729665,1802,1801,1802,1801,1243
20250305,134000,186490521,1801,1801,1801,1801,4
20250305,133900,186483317,1801,1800,1801,1800,1058
20250305,133800,184578417,1800,1795,1800,1795,172
20250305,133700,184269667,1800,1800,1800,1800,520
20250305,133600,183333667,1800,1800,1800,1800,0
20250305,133500,183333667,1800,1800,1800,1800,345
20250305,133400,182712667,1794,1794,1794,1794,0
20250305,133300,182712667,1794,1794,1794,1794,0
20250305,133200,182712667,1794,1798,1798,1794,3033
20250305,133100,177266372,1800,1800,1800,1800,57
20250305,133000,177163772,1800,1800,1800,1800,76
20250305,132900,177026972,1800,1800,1800,1800,0
20250305,132800,177026972,1800,1800,1800,1800,9
20250305,132700,177010772,1801,1801,1801,1801,0
20250305,132600,177010772,1801,1801,1801,1801,1
20250305,132500,177008971,1801,1801,1801,1801,1
20250305,132400,177007170,1801,1800,1801,1800,17
20250305,132300,176976554,1794,1800,1800,1794,1331
20250305,132200,174584314,1800,1800,1800,1800,154
20250305,132100,174307114,1800,1800,1800,1800,6
20250305,132000,174296314,1800,1800,1800,1800,0
20250305,131900,174296314,1800,1800,1800,1800,0
20250305,131800,174296314,1800,1800,1800,1800,21
20250305,131700,174258514,1801,1800,1801,1800,19
20250305,131600,174224313,1801,1801,1801,1801,1
20250305,131500,174222512,1801,1801,1801,1801,0
20250305,131400,174222512,1801,1801,1801,1801,0
20250305,131300,174222512,1801,1799,1801,1799,7051
20250305,131200,161534461,1799,1797,1799,1797,4460
20250305,131100,153516521,1796,1796,1796,1795,1507
20250305,131000,150811381,1796,1796,1796,1796,0
20250305,130900,150811381,1796,1796,1796,1796,6
20250305,130800,150800605,1796,1796,1796,1796,6
20250305,130700,150789829,1796,1796,1796,1796,471
20250305,130600,149943913,1797,1797,1797,1797,0
20250305,130500,149943913,1797,1797,1797,1797,23
20250305,130400,149902582,1797,1797,1797,1796,11
20250305,130300,149882824,1796,1796,1797,1796,7
20250305,130200,149870251,1796,1796,1796,1796,2
20250305,130100,149866659,1792,1792,1792,1792,0
20250305,130000,149866659,1792,1795,1795,1792,2000
20250305,125900,146282483,1796,1796,1796,1796,3
20250305,125800,146277095,1798,1798,1798,1798,0
20250305,125700,146277095,1798,1795,1798,1793,401
20250305,125600,145558093,1793,1795,1795,1793,70
20250305,125500,145432579,1793,1793,1793,1793,0
20250305,125400,145432579,1793,1793,1793,1793,0
20250305,125300,145432579,1793,1793,1796,1792,1084
20250305,125200,143489034,1793,1797,1797,1793,6567
20250305,125100,131701119,1798,1798,1798,1798,148
20250305,125000,131435015,1799,1798,1799,1797,157
20250305,124900,131152880,1799,1799,1799,1799,6
20250305,124800,131142086,1799,1799,1799,1799,6
20250305,124700,131131292,1799,1798,1799,1798,337
20250305,124600,130525242,1798,1797,1798,1797,3
20250305,124500,130519850,1797,1796,1797,1795,2002
20250305,124400,126926220,1797,1797,1797,1796,507
20250305,124300,126015420,1797,1797,1797,1797,461
20250305,124200,125187003,1798,1798,1798,1798,2
20250305,124100,125183407,1798,1798,1798,1798,12
20250305,124000,125161831,1798,1798,1798,1798,5
20250305,123900,125152841,1798,1798,1798,1798,73
20250305,123800,125021587,1798,1798,1798,1798,5
20250305,123700,125012597,1799,1798,1799,1798,1106
20250305,123600,123024008,1799,1799,1799,1799,12
20250305,123500,123002420,1799,1799,1799,1799,0
20250305,123400,123002420,1799,1799,1799,1799,13
20250305,123300,122979033,1799,1799,1799,1799,37
20250305,123200,122912470,1799,1799,1799,1799,9
20250305,123100,122896279,1799,1799,1799,1799,0
20250305,123000,122896279,1799,1799,1799,1799,4
20250305,122900,122889083,1799,1800,1800,1799,2
20250305,122800,122885484,1800,1800,1800,1800,3
20250305,122700,122880084,1800,1800,1800,1799,206
20250305,122600,122509484,1800,1800,1800,1800,11
20250305,122500,122489684,1800,1800,1800,1800,2
20250305,122400,122486084,1800,1800,1800,1800,0
20250305,122300,122486084,1800,1798,1800,1798,174
20250305,122200,122173230,1798,1798,1798,1798,107
20250305,122100,121980844,1798,1798,1798,1798,104
20250305,122000,121793852,1798,1798,1798,1798,1
20250305,121900,121792054,1797,1798,1798,1797,108
20250305,121800,121597872,1797,1797,1797,1797,195
20250305,121700,121247457,1797,1797,1797,1797,1
20250305,121600,121245660,1797,1797,1797,1797,1751
20250305,121500,118099113,1796,1796,1796,1796,4
20250305,121400,118091929,1797,1797,1797,1797,1
20250305,121300,118090132,1796,1796,1796,1796,0
20250305,121200,118090132,1796,1796,1796,1796,0
20250305,121100,118090132,1796,1796,1796,1796,33
20250305,121000,118030864,1797,1797,1797,1797,0
20250305,120900,118030864,1797,1797,1797,1797,100
20250305,120800,117851164,1797,1797,1797,1797,0
20250305,120700,117851164,1797,1797,1797,1797,0
20250305,120600,117851164,1797,1797,1797,1797,0
20250305,120500,117851164,1797,1797,1797,1797,0
20250305,120400,117851164,1797,1797,1797,1797,1
20250305,120300,117849367,1797,1797,1797,1797,10
20250305,120200,117831397,1793,1793,1793,1793,0
20250305,120100,117831397,1793,1793,1793,1793,524
20250305,120000,116891865,1793,1794,1794,1793,943
20250305,115900,115200953,1794,1794,1794,1794,0
20250305,115800,115200953,1794,1795,1795,1794,238
20250305,115700,114773875,1797,1797,1797,1797,5
20250305,115600,114764890,1797,1797,1797,1797,0
20250305,115500,114764890,1797,1797,1797,1797,15
20250305,115400,114737935,1797,1797,1797,1797,0
20250305,115300,114737935,1797,1797,1797,1797,1
20250305,115200,114736138,1795,1795,1795,1795,0
20250305,115100,114736138,1795,1795,1795,1795,4
20250305,115000,114728958,1795,1795,1795,1795,0
20250305,114900,114728958,1795,1795,1795,1795,2
20250305,114800,114725368,1795,1795,1795,1795,0
20250305,114700,114725368,1795,1795,1795,1795,197
20250305,114600,114371753,1795,1795,1795,1795,21
20250305,114500,114334058,1793,1793,1793,1793,566
20250305,114400,113319220,1793,1794,1794,1793,3474
20250305,114300,107090278,1795,1795,1795,1795,1
20250305,114200,107088483,1795,1795,1795,1795,22
20250305,114100,107048993,1795,1795,1795,1795,2161
20250305,114000,103169998,1795,1796,1796,1795,1001
20250305,113900,101373202,1796,1796,1796,1796,17
20250305,113800,101342670,1797,1797,1797,1797,4
20250305,113700,101335482,1798,1798,1798,1797,7
20250305,113600,101322900,1798,1798,1798,1798,4
20250305,113500,101315708,1798,1798,1798,1797,7
20250305,113400,101303123,1798,1798,1798,1797,775
20250305,113300,99910314,1797,1797,1797,1797,0
20250305,113200,99910314,1797,1797,1797,1797,0
20250305,113100,99910314,1797,1797,1797,1797,0
20250305,113000,99910314,1797,1798,1798,1797,56
20250305,112900,99809668,1798,1799,1799,1798,508
20250305,112800,98896282,1800,1800,1800,1800,0
20250305,112700,98896282,1800,1798,1800,1798,25
20250305,112600,98851330,1798,1800,1800,1798,421
20250305,112500,98094364,1800,1800,1800,1800,10
20250305,112400,98076364,1800,1800,1800,1800,4
20250305,112300,98069164,1800,1798,1800,1798,3050
20250305,112200,92585258,1798,1798,1800,1798,851
20250305,112100,91055154,1798,1798,1798,1798,687
20250305,112000,89819928,1798,1798,1798,1798,10
20250305,111900,89801948,1798,1800,1800,1798,22
20250305,111800,89762386,1800,1800,1800,1800,2
20250305,111700,89758786,1800,1800,1800,1800,9
20250305,111600,89742586,1800,1798,1800,1798,4
20250305,111500,89735392,1798,1799,1799,1798,1241
20250305,111400,87503833,1800,1802,1802,1800,7
20250305,111300,87491223,1802,1803,1803,1802,403
20250305,111200,86765016,1803,1803,1803,1803,102
20250305,111100,86581110,1804,1804,1804,1804,2
20250305,111000,86577502,1804,1804,1804,1804,1
20250305,110900,86575698,1799,1799,1799,1799,0
20250305,110800,86575698,1799,1799,1799,1799,63
20250305,110700,86462361,1797,1800,1801,1797,914
20250305,110600,84818509,1799,1798,1799,1797,64
20250305,110500,84703497,1800,1800,1800,1800,0
20250305,110400,84703497,1800,1802,1802,1800,974
20250305,110300,82950089,1804,1804,1804,1804,0
20250305,110200,82950089,1804,1804,1804,1804,0
20250305,110100,82950089,1804,1804,1804,1804,0
20250305,110000,82950089,1804,1804,1804,1804,0
20250305,105900,82950089,1804,1804,1804,1804,0
20250305,105800,82950089,1804,1804,1804,1804,0
20250305,105700,82950089,1804,1804,1805,1802,3386
20250305,105600,76843808,1803,1803,1803,1803,0
20250305,105500,76843808,1803,1804,1804,1803,254
20250305,105400,76385597,1804,1804,1804,1804,0
20250305,105300,76385597,1804,1804,1804,1804,58
20250305,105200,76280965,1805,1804,1805,1804,820
20250305,105100,74801485,1805,1805,1805,1805,100
20250305,105000,74620985,1806,1806,1806,1806,50
20250305,104900,74530685,1806,1806,1806,1806,300
20250305,104800,73988885,1806,1806,1806,1806,0
20250305,104700,73988885,1806,1806,1806,1806,4
20250305,104600,73981661,1806,1806,1806,1806,1
20250305,104500,73979855,1806,1806,1806,1806,8
20250305,104400,73965407,1806,1805,1806,1805,28
20250305,104300,73914858,1805,1805,1805,1805,0
20250305,104200,73914858,1805,1806,1806,1805,101
20250305,104100,73732453,1806,1806,1806,1806,375
20250305,104000,73055203,1805,1805,1805,1805,0
20250305,103900,73055203,1805,1805,1805,1805,3
20250305,103800,73049788,1805,1805,1805,1805,1
20250305,103700,73047983,1805,1805,1805,1805,0
20250305,103600,73047983,1805,1805,1805,1805,625
20250305,103500,71919858,1805,1805,1805,1805,0
20250305,103400,71919858,1805,1804,1805,1804,1002
20250305,103300,70111250,1805,1805,1805,1805,11
20250305,103200,70091395,1803,1803,1803,1803,0
20250305,103100,70091395,1803,1803,1803,1803,205
20250305,103000,69721780,1804,1806,1807,1804,4776
20250305,102900,61098220,1807,1807,1807,1807,0
20250305,102800,61098220,1807,1807,1807,1807,706
20250305,102700,59822478,1806,1806,1806,1806,0
20250305,102600,59822478,1806,1806,1806,1806,18
20250305,102500,59789970,1807,1807,1807,1807,3
20250305,102400,59784549,1807,1807,1807,1807,7
20250305,102300,59771900,1807,1805,1807,1805,174
20250305,102200,59457827,1807,1807,1807,1807,0
20250305,102100,59457827,1807,1807,1807,1807,17
20250305,102000,59427108,1810,1810,1810,1810,100
20250305,101900,59246108,1805,1804,1805,1804,5092
20250305,101800,50055063,1803,1804,1804,1803,15
20250305,101700,50028013,1805,1805,1805,1805,16
20250305,101600,49999133,1805,1804,1805,1804,42
20250305,101500,49923364,1802,1802,1802,1802,20
20250305,101400,49887324,1802,1802,1802,1802,0
20250305,101300,49887324,1802,1802,1805,1802,5
20250305,101200,49878308,1805,1805,1805,1805,1
20250305,101100,49876503,1805,1805,1805,1805,0
20250305,101000,49876503,1805,1805,1805,1805,0
20250305,100900,49876503,1805,1805,1805,1805,1
20250305,100800,49874698,1805,1805,1805,1805,1
20250305,100700,49872893,1805,1805,1805,1805,0
20250305,100600,49872893,1805,1805,1805,1805,2
20250305,100500,49869283,1797,1797,1797,1797,0
20250305,100400,49869283,1797,1802,1802,1797,700
20250305,100300,48609671,1802,1802,1802,1802,87
20250305,100200,48452897,1812,1811,1812,1811,148
20250305,100100,48184868,1811,1811,1811,1811,223
20250305,100000,47781015,1811,1811,1811,1811,0
20250305,095900,47781015,1811,1811,1811,1811,0
20250305,095800,47781015,1811,1811,1811,1811,0
20250305,095700,47781015,1811,1811,1811,1811,0
20250305,095600,47781015,1811,1811,1811,1811,3
20250305,095500,47775582,1811,1811,1811,1811,185
20250305,095400,47440547,1811,1811,1811,1811,0
20250305,095300,47440547,1811,1811,1811,1811,63
20250305,095200,47326454,1811,1809,1812,1809,201
20250305,095100,46962355,1801,1801,1801,1801,108
20250305,095000,46767847,1801,1801,1801,1801,8
20250305,094900,46753439,1806,1806,1806,1806,113
20250305,094800,46549361,1806,1806,1806,1806,158
20250305,094700,46264013,1806,1806,1806,1806,1
20250305,094600,46262207,1806,1806,1806,1806,3
20250305,094500,46256789,1806,1803,1806,1803,31
20250305,094400,46200812,1803,1803,1803,1803,1
20250305,094300,46199009,1803,1803,1803,1803,1
20250305,094200,46197206,1800,1800,1800,1800,0
20250305,094100,46197206,1800,1800,1800,1800,317
20250305,094000,45626606,1800,1801,1801,1800,360
20250305,093900,44978348,1801,1801,1801,1801,119
20250305,093800,44764029,1801,1802,1802,1801,2354
20250305,093700,40524367,1802,1806,1806,1802,5542
20250305,093600,30527564,1812,1807,1812,1806,412
20250305,093500,29782594,1814,1811,1814,1811,15
20250305,093400,29755413,1808,1808,1808,1808,488
20250305,093300,28873109,1808,1808,1808,1808,0
20250305,093200,28873109,1808,1809,1809,1808,210
20250305,093100,28493279,1812,1812,1812,1812,73
20250305,093000,28361003,1811,1811,1811,1811,0
20250305,092900,28361003,1811,1811,1811,1811,0
20250305,092800,28361003,1811,1811,1811,1811,11
20250305,092700,28341082,1811,1811,1811,1811,241
20250305,092600,27904631,1812,1812,1812,1812,0
20250305,092500,27904631,1812,1812,1812,1812,17
20250305,092400,27873827,1811,1808,1811,1808,794
20250305,092300,26438272,1808,1808,1808,1808,0
20250305,092200,26438272,1808,1808,1808,1808,64
20250305,092100,26322560,1808,1808,1808,1808,0
20250305,092000,26322560,1808,1808,1808,1808,87
20250305,091900,26165264,1808,1808,1808,1808,2
20250305,091800,26161648,1809,1813,1813,1809,105
20250305,091700,25971423,1809,1809,1809,1809,0
20250305,091600,25971423,1809,1809,1809,1809,64
20250305,091500,25855647,1816,1814,1816,1812,387
20250305,091400,25153433,1812,1812,1812,1812,0
20250305,091300,25153433,1812,1817,1817,1812,2
20250305,091200,25149804,1817,1817,1817,1817,228
20250305,091100,24735528,1812,1815,1817,1812,166
20250305,091000,24434179,1811,1815,1815,1811,202
20250305,090900,24067553,1814,1814,1814,1814,590
20250305,090800,22997293,1814,1814,1814,1814,1
20250305,090700,22995479,1814,1814,1814,1814,1
20250305,090600,22993665,1814,1815,1815,1814,2
20250305,090500,22990036,1815,1815,1815,1815,63
20250305,090400,22875691,1817,1814,1817,1800,3860
20250305,090300,15866226,1813,1813,1814,1813,616
20250305,090200,14749257,1800,1800,1800,1800,336
20250305,090100,14144457,1816,1810,1818,1800,1224
20250305,090000,11923642,1806,1780,1806,1780,6693
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191800 311523865 1812 1812 1812 1812 3327
3 20250305 191700 311523865 1812 1812 1812 1812 0
4 20250305 191600 311523865 1812 1812 1812 1812 0
5 20250305 191500 311523865 1812 1812 1812 1812 0
6 20250305 191400 311523865 1812 1812 1812 1812 0
7 20250305 191300 311523865 1812 1812 1812 1812 0
8 20250305 191200 311523865 1812 1812 1812 1812 0
9 20250305 191100 311523865 1812 1812 1812 1812 0
10 20250305 191000 311523865 1812 1812 1812 1812 0
11 20250305 190900 311523865 1812 1812 1812 1812 0
12 20250305 190800 311523865 1812 1812 1812 1812 0
13 20250305 190700 311523865 1812 1812 1812 1812 0
14 20250305 190600 311523865 1812 1812 1812 1812 0
15 20250305 190500 311523865 1812 1812 1812 1812 0
16 20250305 190400 311523865 1812 1812 1812 1812 0
17 20250305 190300 311523865 1812 1812 1812 1812 0
18 20250305 190200 311523865 1812 1812 1812 1812 0
19 20250305 190100 311523865 1812 1812 1812 1812 0
20 20250305 190000 311523865 1812 1812 1812 1812 0
21 20250305 185900 311523865 1812 1812 1812 1812 0
22 20250305 185800 311523865 1812 1812 1812 1812 0
23 20250305 185700 311523865 1812 1812 1812 1812 0
24 20250305 185600 311523865 1812 1812 1812 1812 0
25 20250305 185500 311523865 1812 1812 1812 1812 0
26 20250305 185400 311523865 1812 1812 1812 1812 0
27 20250305 185300 311523865 1812 1812 1812 1812 0
28 20250305 185200 311523865 1812 1812 1812 1812 0
29 20250305 185100 311523865 1812 1812 1812 1812 0
30 20250305 185000 311523865 1812 1812 1812 1812 0
31 20250305 184900 311523865 1812 1812 1812 1812 0
32 20250305 184800 311523865 1812 1812 1812 1812 3327
33 20250305 184700 311523865 1812 1812 1812 1812 0
34 20250305 184600 311523865 1812 1812 1812 1812 0
35 20250305 184500 311523865 1812 1812 1812 1812 0
36 20250305 184400 311523865 1812 1812 1812 1812 0
37 20250305 184300 311523865 1812 1812 1812 1812 0
38 20250305 184200 311523865 1812 1812 1812 1812 0
39 20250305 184100 311523865 1812 1812 1812 1812 0
40 20250305 184000 311523865 1812 1812 1812 1812 0
41 20250305 183900 311523865 1812 1812 1812 1812 0
42 20250305 183800 311523865 1812 1812 1812 1812 0
43 20250305 183700 311523865 1812 1812 1812 1812 0
44 20250305 183600 311523865 1812 1812 1812 1812 0
45 20250305 183500 311523865 1812 1812 1812 1812 0
46 20250305 183400 311523865 1812 1812 1812 1812 0
47 20250305 183300 311523865 1812 1812 1812 1812 0
48 20250305 183200 311523865 1812 1812 1812 1812 0
49 20250305 183100 311523865 1812 1812 1812 1812 0
50 20250305 183000 311523865 1812 1812 1812 1812 0
51 20250305 182900 311523865 1812 1812 1812 1812 0
52 20250305 182800 311523865 1812 1812 1812 1812 0
53 20250305 182700 311523865 1812 1812 1812 1812 0
54 20250305 182600 311523865 1812 1812 1812 1812 0
55 20250305 182500 311523865 1812 1812 1812 1812 0
56 20250305 182400 311523865 1812 1812 1812 1812 0
57 20250305 182300 311523865 1812 1812 1812 1812 0
58 20250305 182200 311523865 1812 1812 1812 1812 0
59 20250305 182100 311523865 1812 1812 1812 1812 0
60 20250305 182000 311523865 1812 1812 1812 1812 0
61 20250305 181900 311523865 1812 1812 1812 1812 0
62 20250305 181800 311523865 1812 1812 1812 1812 3327
63 20250305 181700 311523865 1812 1812 1812 1812 0
64 20250305 181600 311523865 1812 1812 1812 1812 0
65 20250305 181500 311523865 1812 1812 1812 1812 0
66 20250305 181400 311523865 1812 1812 1812 1812 0
67 20250305 181300 311523865 1812 1812 1812 1812 0
68 20250305 181200 311523865 1812 1812 1812 1812 0
69 20250305 181100 311523865 1812 1812 1812 1812 0
70 20250305 181000 311523865 1812 1812 1812 1812 0
71 20250305 180900 311523865 1812 1812 1812 1812 0
72 20250305 180800 311523865 1812 1812 1812 1812 0
73 20250305 180700 311523865 1812 1812 1812 1812 0
74 20250305 180600 311523865 1812 1812 1812 1812 0
75 20250305 180500 311523865 1812 1812 1812 1812 0
76 20250305 180400 311523865 1812 1812 1812 1812 0
77 20250305 180300 311523865 1812 1812 1812 1812 0
78 20250305 180200 311523865 1812 1812 1812 1812 0
79 20250305 180100 311523865 1812 1812 1812 1812 0
80 20250305 180000 311523865 1812 1812 1812 1812 0
81 20250305 175900 311523865 1812 1812 1812 1812 0
82 20250305 175800 311523865 1812 1812 1812 1812 0
83 20250305 175700 311523865 1812 1812 1812 1812 0
84 20250305 175600 311523865 1812 1812 1812 1812 0
85 20250305 175500 311523865 1812 1812 1812 1812 0
86 20250305 175400 311523865 1812 1812 1812 1812 0
87 20250305 175300 311523865 1812 1812 1812 1812 0
88 20250305 175200 311523865 1812 1812 1812 1812 0
89 20250305 175100 311523865 1812 1812 1812 1812 0
90 20250305 175000 311523865 1812 1812 1812 1812 0
91 20250305 174900 311523865 1812 1812 1812 1812 0
92 20250305 174800 311523865 1812 1812 1812 1812 3327
93 20250305 174700 311523865 1812 1812 1812 1812 0
94 20250305 174600 311523865 1812 1812 1812 1812 0
95 20250305 174500 311523865 1812 1812 1812 1812 0
96 20250305 174400 311523865 1812 1812 1812 1812 0
97 20250305 174300 311523865 1812 1812 1812 1812 0
98 20250305 174200 311523865 1812 1812 1812 1812 0
99 20250305 174100 311523865 1812 1812 1812 1812 0
100 20250305 174000 311523865 1812 1812 1812 1812 0
101 20250305 173900 311523865 1812 1812 1812 1812 0
102 20250305 173800 311523865 1812 1812 1812 1812 0
103 20250305 173700 311523865 1812 1812 1812 1812 0
104 20250305 173600 311523865 1812 1812 1812 1812 0
105 20250305 173500 311523865 1812 1812 1812 1812 0
106 20250305 173400 311523865 1812 1812 1812 1812 0
107 20250305 173300 311523865 1812 1812 1812 1812 0
108 20250305 173200 311523865 1812 1812 1812 1812 0
109 20250305 173100 311523865 1812 1812 1812 1812 0
110 20250305 173000 311523865 1812 1812 1812 1812 0
111 20250305 172900 311523865 1812 1812 1812 1812 0
112 20250305 172800 311523865 1812 1812 1812 1812 0
113 20250305 172700 311523865 1812 1812 1812 1812 0
114 20250305 172600 311523865 1812 1812 1812 1812 0
115 20250305 172500 311523865 1812 1812 1812 1812 0
116 20250305 172400 311523865 1812 1812 1812 1812 0
117 20250305 172300 311523865 1812 1812 1812 1812 0
118 20250305 172200 311523865 1812 1812 1812 1812 0
119 20250305 172100 311523865 1812 1812 1812 1812 0
120 20250305 172000 311523865 1812 1812 1812 1812 0
121 20250305 171900 311523865 1812 1812 1812 1812 0
122 20250305 171800 311523865 1812 1812 1812 1812 3327
123 20250305 171700 311523865 1812 1812 1812 1812 0
124 20250305 171600 311523865 1812 1812 1812 1812 0
125 20250305 171500 311523865 1812 1812 1812 1812 0
126 20250305 171400 311523865 1812 1812 1812 1812 0
127 20250305 171300 311523865 1812 1812 1812 1812 0
128 20250305 171200 311523865 1812 1812 1812 1812 0
129 20250305 171100 311523865 1812 1812 1812 1812 0
130 20250305 171000 311523865 1812 1812 1812 1812 0
131 20250305 170900 311523865 1812 1812 1812 1812 0
132 20250305 170800 311523865 1812 1812 1812 1812 0
133 20250305 170700 311523865 1812 1812 1812 1812 0
134 20250305 170600 311523865 1812 1812 1812 1812 0
135 20250305 170500 311523865 1812 1812 1812 1812 0
136 20250305 170400 311523865 1812 1812 1812 1812 0
137 20250305 170300 311523865 1812 1812 1812 1812 0
138 20250305 170200 311523865 1812 1812 1812 1812 0
139 20250305 170100 311523865 1812 1812 1812 1812 0
140 20250305 170000 311523865 1812 1812 1812 1812 0
141 20250305 165900 311523865 1812 1812 1812 1812 0
142 20250305 165800 311523865 1812 1812 1812 1812 0
143 20250305 165700 311523865 1812 1812 1812 1812 0
144 20250305 165600 311523865 1812 1812 1812 1812 0
145 20250305 165500 311523865 1812 1812 1812 1812 0
146 20250305 165400 311523865 1812 1812 1812 1812 0
147 20250305 165300 311523865 1812 1812 1812 1812 0
148 20250305 165200 311523865 1812 1812 1812 1812 0
149 20250305 165100 311523865 1812 1812 1812 1812 0
150 20250305 165000 311523865 1812 1812 1812 1812 0
151 20250305 164900 311523865 1812 1812 1812 1812 0
152 20250305 164800 311523865 1812 1812 1812 1812 3327
153 20250305 164700 311523865 1812 1812 1812 1812 0
154 20250305 164600 311523865 1812 1812 1812 1812 0
155 20250305 164500 311523865 1812 1812 1812 1812 0
156 20250305 164400 311523865 1812 1812 1812 1812 0
157 20250305 164300 311523865 1812 1812 1812 1812 0
158 20250305 164200 311523865 1812 1812 1812 1812 0
159 20250305 164100 311523865 1812 1812 1812 1812 0
160 20250305 164000 311523865 1812 1812 1812 1812 0
161 20250305 163900 311523865 1812 1812 1812 1812 0
162 20250305 163800 311523865 1812 1812 1812 1812 0
163 20250305 163700 311523865 1812 1812 1812 1812 0
164 20250305 163600 311523865 1812 1812 1812 1812 0
165 20250305 163500 311523865 1812 1812 1812 1812 0
166 20250305 163400 311523865 1812 1812 1812 1812 0
167 20250305 163300 311523865 1812 1812 1812 1812 0
168 20250305 163200 311523865 1812 1812 1812 1812 0
169 20250305 163100 311523865 1812 1812 1812 1812 0
170 20250305 163000 311523865 1812 1812 1812 1812 0
171 20250305 162900 311523865 1812 1812 1812 1812 0
172 20250305 162800 311523865 1812 1812 1812 1812 0
173 20250305 162700 311523865 1812 1812 1812 1812 0
174 20250305 162600 311523865 1812 1812 1812 1812 0
175 20250305 162500 311523865 1812 1812 1812 1812 0
176 20250305 162400 311523865 1812 1812 1812 1812 0
177 20250305 162300 311523865 1812 1812 1812 1812 0
178 20250305 162200 311523865 1812 1812 1812 1812 0
179 20250305 162100 311523865 1812 1812 1812 1812 0
180 20250305 162000 311523865 1812 1812 1812 1812 0
181 20250305 161900 311523865 1812 1812 1812 1812 0
182 20250305 161800 311523865 1812 1812 1812 1812 3327
183 20250305 161700 311523865 1812 1812 1812 1812 0
184 20250305 161600 311523865 1812 1812 1812 1812 0
185 20250305 161500 311523865 1812 1812 1812 1812 0
186 20250305 161400 311523865 1812 1812 1812 1812 0
187 20250305 161300 311523865 1812 1812 1812 1812 0
188 20250305 161200 311523865 1812 1812 1812 1812 0
189 20250305 161100 311523865 1812 1812 1812 1812 0
190 20250305 161000 311523865 1812 1812 1812 1812 0
191 20250305 160900 311523865 1812 1812 1812 1812 0
192 20250305 160800 311523865 1812 1812 1812 1812 0
193 20250305 160700 311523865 1812 1812 1812 1812 0
194 20250305 160600 311523865 1812 1812 1812 1812 0
195 20250305 160500 311523865 1812 1812 1812 1812 0
196 20250305 160400 311523865 1812 1812 1812 1812 0
197 20250305 160300 311523865 1812 1812 1812 1812 0
198 20250305 160200 311523865 1812 1812 1812 1812 0
199 20250305 160100 311523865 1812 1812 1812 1812 0
200 20250305 160000 311523865 1812 1812 1812 1812 0
201 20250305 155900 311523865 1812 1812 1812 1812 0
202 20250305 155800 311523865 1812 1812 1812 1812 0
203 20250305 155700 311523865 1812 1812 1812 1812 0
204 20250305 155600 311523865 1812 1812 1812 1812 0
205 20250305 155500 311523865 1812 1812 1812 1812 0
206 20250305 155400 311523865 1812 1812 1812 1812 0
207 20250305 155300 311523865 1812 1812 1812 1812 0
208 20250305 155200 311523865 1812 1812 1812 1812 0
209 20250305 155100 311523865 1812 1812 1812 1812 0
210 20250305 155000 311523865 1812 1812 1812 1812 0
211 20250305 154900 311523865 1812 1812 1812 1812 0
212 20250305 154800 311523865 1812 1812 1812 1812 3327
213 20250305 154700 311523865 1812 1812 1812 1812 0
214 20250305 154600 311523865 1812 1812 1812 1812 0
215 20250305 154500 311523865 1812 1812 1812 1812 0
216 20250305 154400 311523865 1812 1812 1812 1812 0
217 20250305 154300 311523865 1812 1812 1812 1812 0
218 20250305 154200 311523865 1812 1812 1812 1812 0
219 20250305 154100 311523865 1812 1812 1812 1812 0
220 20250305 154000 311523865 1812 1812 1812 1812 0
221 20250305 153900 311523865 1812 1812 1812 1812 0
222 20250305 153800 311523865 1812 1812 1812 1812 0
223 20250305 153700 311523865 1812 1812 1812 1812 0
224 20250305 153600 311523865 1812 1812 1812 1812 0
225 20250305 153500 311523865 1812 1812 1812 1812 0
226 20250305 153400 311523865 1812 1812 1812 1812 0
227 20250305 153300 311523865 1812 1812 1812 1812 0
228 20250305 153200 311523865 1812 1812 1812 1812 0
229 20250305 153100 311523865 1812 1812 1812 1812 0
230 20250305 153000 311523865 1812 1812 1812 1812 3327
231 20250305 152900 305495341 1813 1813 1813 1813 0
232 20250305 152800 305495341 1813 1813 1813 1813 0
233 20250305 152700 305495341 1813 1813 1813 1813 0
234 20250305 152600 305495341 1813 1813 1813 1813 0
235 20250305 152500 305495341 1813 1813 1813 1813 0
236 20250305 152400 305495341 1813 1813 1813 1813 0
237 20250305 152300 305495341 1813 1813 1813 1813 0
238 20250305 152200 305495341 1813 1813 1813 1813 0
239 20250305 152100 305495341 1813 1813 1813 1813 0
240 20250305 152000 305495341 1813 1813 1813 1813 0
241 20250305 151900 305495341 1813 1813 1813 1813 14
242 20250305 151800 305469959 1813 1814 1814 1813 2434
243 20250305 151700 301054980 1814 1812 1815 1812 4353
244 20250305 151600 293160467 1812 1811 1813 1811 1874
245 20250305 151500 289765141 1811 1810 1811 1810 1468
246 20250305 151400 287108059 1811 1811 1811 1809 48
247 20250305 151300 287021135 1811 1809 1811 1809 8986
248 20250305 151200 270763872 1808 1808 1808 1808 1110
249 20250305 151100 268756992 1808 1808 1808 1808 0
250 20250305 151000 268756992 1808 1809 1809 1808 12
251 20250305 150900 268735294 1809 1808 1809 1806 6040
252 20250305 150800 257816048 1806 1807 1808 1806 3
253 20250305 150700 257810627 1808 1806 1808 1806 5
254 20250305 150600 257801589 1805 1808 1808 1805 1191
255 20250305 150500 255648737 1808 1809 1809 1808 556
256 20250305 150400 254643487 1809 1809 1809 1808 411
257 20250305 150300 253900378 1809 1810 1810 1808 34
258 20250305 150200 253838852 1810 1808 1810 1808 675
259 20250305 150100 252618431 1808 1805 1808 1805 103
260 20250305 150000 252432360 1807 1807 1807 1807 2
261 20250305 145900 252428746 1798 1807 1807 1798 2968
262 20250305 145800 247070974 1807 1808 1808 1807 1570
263 20250305 145700 244233414 1808 1808 1808 1808 118
264 20250305 145600 244020070 1808 1808 1808 1808 1165
265 20250305 145500 241913750 1808 1808 1808 1808 253
266 20250305 145400 241456326 1808 1808 1808 1808 422
267 20250305 145300 240693350 1808 1808 1808 1808 584
268 20250305 145200 239637478 1808 1808 1808 1808 21
269 20250305 145100 239599510 1808 1806 1808 1806 866
270 20250305 145000 238035212 1805 1804 1805 1804 201
271 20250305 144900 237672408 1805 1805 1805 1805 1000
272 20250305 144800 235867408 1806 1806 1806 1806 0
273 20250305 144700 235867408 1806 1806 1806 1806 1280
274 20250305 144600 233555728 1808 1808 1808 1806 1126
275 20250305 144500 231520968 1808 1807 1808 1807 509
276 20250305 144400 230601196 1808 1808 1808 1808 1
277 20250305 144300 230599388 1808 1808 1809 1808 233
278 20250305 144200 230178117 1808 1807 1809 1807 1197
279 20250305 144100 228014963 1807 1806 1807 1806 869
280 20250305 144000 226445226 1806 1807 1807 1806 62
281 20250305 143900 226333252 1807 1808 1808 1806 1120
282 20250305 143800 224310211 1808 1808 1808 1808 407
283 20250305 143700 223574355 1809 1809 1809 1808 472
284 20250305 143600 222720972 1809 1808 1809 1808 844
285 20250305 143500 221194644 1807 1807 1807 1807 454
286 20250305 143400 220374266 1807 1807 1807 1807 3
287 20250305 143300 220368845 1807 1807 1807 1807 4
288 20250305 143200 220361617 1807 1807 1807 1807 2
289 20250305 143100 220358003 1806 1807 1807 1806 10
290 20250305 143000 220339940 1807 1807 1807 1807 3
291 20250305 142900 220334519 1807 1807 1807 1807 30
292 20250305 142800 220280309 1807 1807 1807 1807 270
293 20250305 142700 219792419 1808 1808 1808 1808 2
294 20250305 142600 219788803 1808 1807 1808 1807 304
295 20250305 142500 219239175 1806 1806 1806 1806 0
296 20250305 142400 219239175 1806 1806 1806 1806 55
297 20250305 142300 219139845 1807 1808 1808 1807 1825
298 20250305 142200 215842064 1809 1809 1809 1809 356
299 20250305 142100 215198060 1809 1809 1809 1809 826
300 20250305 142000 213703826 1809 1809 1809 1809 0
301 20250305 141900 213703826 1809 1809 1809 1809 0
302 20250305 141800 213703826 1809 1809 1809 1809 421
303 20250305 141700 212942237 1809 1809 1809 1809 4
304 20250305 141600 212935001 1809 1809 1809 1809 0
305 20250305 141500 212935001 1809 1809 1809 1809 100
306 20250305 141400 212754101 1809 1809 1809 1809 12
307 20250305 141300 212732393 1809 1809 1809 1809 0
308 20250305 141200 212732393 1809 1809 1809 1809 0
309 20250305 141100 212732393 1809 1809 1809 1809 0
310 20250305 141000 212732393 1809 1808 1809 1808 1180
311 20250305 140900 210598728 1808 1808 1808 1808 1
312 20250305 140800 210596920 1808 1808 1808 1808 2
313 20250305 140700 210593304 1807 1808 1808 1807 223
314 20250305 140600 210190342 1808 1807 1808 1807 28
315 20250305 140500 210139744 1808 1808 1808 1808 1
316 20250305 140400 210137936 1807 1807 1807 1807 0
317 20250305 140300 210137936 1807 1807 1807 1807 20
318 20250305 140200 210101796 1807 1807 1807 1807 31
319 20250305 140100 210045779 1807 1807 1807 1807 13
320 20250305 140000 210022288 1807 1807 1807 1807 42
321 20250305 135900 209946394 1807 1807 1807 1807 1984
322 20250305 135800 206361306 1807 1807 1807 1807 0
323 20250305 135700 206361306 1807 1807 1807 1807 22
324 20250305 135600 206321552 1807 1807 1807 1807 0
325 20250305 135500 206321552 1807 1807 1807 1807 3
326 20250305 135400 206316131 1808 1808 1808 1808 1
327 20250305 135300 206314323 1808 1808 1808 1807 66
328 20250305 135200 206195045 1808 1810 1810 1808 1106
329 20250305 135100 204194711 1810 1810 1810 1810 1
330 20250305 135000 204192901 1809 1809 1809 1809 0
331 20250305 134900 204192901 1809 1809 1809 1809 11
332 20250305 134800 204173002 1810 1810 1810 1810 0
333 20250305 134700 204173002 1810 1810 1810 1810 1031
334 20250305 134600 202306892 1810 1803 1810 1803 7458
335 20250305 134500 188832379 1802 1802 1802 1802 1
336 20250305 134400 188830577 1802 1802 1802 1802 56
337 20250305 134300 188729665 1802 1802 1802 1802 0
338 20250305 134200 188729665 1802 1802 1802 1802 0
339 20250305 134100 188729665 1802 1801 1802 1801 1243
340 20250305 134000 186490521 1801 1801 1801 1801 4
341 20250305 133900 186483317 1801 1800 1801 1800 1058
342 20250305 133800 184578417 1800 1795 1800 1795 172
343 20250305 133700 184269667 1800 1800 1800 1800 520
344 20250305 133600 183333667 1800 1800 1800 1800 0
345 20250305 133500 183333667 1800 1800 1800 1800 345
346 20250305 133400 182712667 1794 1794 1794 1794 0
347 20250305 133300 182712667 1794 1794 1794 1794 0
348 20250305 133200 182712667 1794 1798 1798 1794 3033
349 20250305 133100 177266372 1800 1800 1800 1800 57
350 20250305 133000 177163772 1800 1800 1800 1800 76
351 20250305 132900 177026972 1800 1800 1800 1800 0
352 20250305 132800 177026972 1800 1800 1800 1800 9
353 20250305 132700 177010772 1801 1801 1801 1801 0
354 20250305 132600 177010772 1801 1801 1801 1801 1
355 20250305 132500 177008971 1801 1801 1801 1801 1
356 20250305 132400 177007170 1801 1800 1801 1800 17
357 20250305 132300 176976554 1794 1800 1800 1794 1331
358 20250305 132200 174584314 1800 1800 1800 1800 154
359 20250305 132100 174307114 1800 1800 1800 1800 6
360 20250305 132000 174296314 1800 1800 1800 1800 0
361 20250305 131900 174296314 1800 1800 1800 1800 0
362 20250305 131800 174296314 1800 1800 1800 1800 21
363 20250305 131700 174258514 1801 1800 1801 1800 19
364 20250305 131600 174224313 1801 1801 1801 1801 1
365 20250305 131500 174222512 1801 1801 1801 1801 0
366 20250305 131400 174222512 1801 1801 1801 1801 0
367 20250305 131300 174222512 1801 1799 1801 1799 7051
368 20250305 131200 161534461 1799 1797 1799 1797 4460
369 20250305 131100 153516521 1796 1796 1796 1795 1507
370 20250305 131000 150811381 1796 1796 1796 1796 0
371 20250305 130900 150811381 1796 1796 1796 1796 6
372 20250305 130800 150800605 1796 1796 1796 1796 6
373 20250305 130700 150789829 1796 1796 1796 1796 471
374 20250305 130600 149943913 1797 1797 1797 1797 0
375 20250305 130500 149943913 1797 1797 1797 1797 23
376 20250305 130400 149902582 1797 1797 1797 1796 11
377 20250305 130300 149882824 1796 1796 1797 1796 7
378 20250305 130200 149870251 1796 1796 1796 1796 2
379 20250305 130100 149866659 1792 1792 1792 1792 0
380 20250305 130000 149866659 1792 1795 1795 1792 2000
381 20250305 125900 146282483 1796 1796 1796 1796 3
382 20250305 125800 146277095 1798 1798 1798 1798 0
383 20250305 125700 146277095 1798 1795 1798 1793 401
384 20250305 125600 145558093 1793 1795 1795 1793 70
385 20250305 125500 145432579 1793 1793 1793 1793 0
386 20250305 125400 145432579 1793 1793 1793 1793 0
387 20250305 125300 145432579 1793 1793 1796 1792 1084
388 20250305 125200 143489034 1793 1797 1797 1793 6567
389 20250305 125100 131701119 1798 1798 1798 1798 148
390 20250305 125000 131435015 1799 1798 1799 1797 157
391 20250305 124900 131152880 1799 1799 1799 1799 6
392 20250305 124800 131142086 1799 1799 1799 1799 6
393 20250305 124700 131131292 1799 1798 1799 1798 337
394 20250305 124600 130525242 1798 1797 1798 1797 3
395 20250305 124500 130519850 1797 1796 1797 1795 2002
396 20250305 124400 126926220 1797 1797 1797 1796 507
397 20250305 124300 126015420 1797 1797 1797 1797 461
398 20250305 124200 125187003 1798 1798 1798 1798 2
399 20250305 124100 125183407 1798 1798 1798 1798 12
400 20250305 124000 125161831 1798 1798 1798 1798 5
401 20250305 123900 125152841 1798 1798 1798 1798 73
402 20250305 123800 125021587 1798 1798 1798 1798 5
403 20250305 123700 125012597 1799 1798 1799 1798 1106
404 20250305 123600 123024008 1799 1799 1799 1799 12
405 20250305 123500 123002420 1799 1799 1799 1799 0
406 20250305 123400 123002420 1799 1799 1799 1799 13
407 20250305 123300 122979033 1799 1799 1799 1799 37
408 20250305 123200 122912470 1799 1799 1799 1799 9
409 20250305 123100 122896279 1799 1799 1799 1799 0
410 20250305 123000 122896279 1799 1799 1799 1799 4
411 20250305 122900 122889083 1799 1800 1800 1799 2
412 20250305 122800 122885484 1800 1800 1800 1800 3
413 20250305 122700 122880084 1800 1800 1800 1799 206
414 20250305 122600 122509484 1800 1800 1800 1800 11
415 20250305 122500 122489684 1800 1800 1800 1800 2
416 20250305 122400 122486084 1800 1800 1800 1800 0
417 20250305 122300 122486084 1800 1798 1800 1798 174
418 20250305 122200 122173230 1798 1798 1798 1798 107
419 20250305 122100 121980844 1798 1798 1798 1798 104
420 20250305 122000 121793852 1798 1798 1798 1798 1
421 20250305 121900 121792054 1797 1798 1798 1797 108
422 20250305 121800 121597872 1797 1797 1797 1797 195
423 20250305 121700 121247457 1797 1797 1797 1797 1
424 20250305 121600 121245660 1797 1797 1797 1797 1751
425 20250305 121500 118099113 1796 1796 1796 1796 4
426 20250305 121400 118091929 1797 1797 1797 1797 1
427 20250305 121300 118090132 1796 1796 1796 1796 0
428 20250305 121200 118090132 1796 1796 1796 1796 0
429 20250305 121100 118090132 1796 1796 1796 1796 33
430 20250305 121000 118030864 1797 1797 1797 1797 0
431 20250305 120900 118030864 1797 1797 1797 1797 100
432 20250305 120800 117851164 1797 1797 1797 1797 0
433 20250305 120700 117851164 1797 1797 1797 1797 0
434 20250305 120600 117851164 1797 1797 1797 1797 0
435 20250305 120500 117851164 1797 1797 1797 1797 0
436 20250305 120400 117851164 1797 1797 1797 1797 1
437 20250305 120300 117849367 1797 1797 1797 1797 10
438 20250305 120200 117831397 1793 1793 1793 1793 0
439 20250305 120100 117831397 1793 1793 1793 1793 524
440 20250305 120000 116891865 1793 1794 1794 1793 943
441 20250305 115900 115200953 1794 1794 1794 1794 0
442 20250305 115800 115200953 1794 1795 1795 1794 238
443 20250305 115700 114773875 1797 1797 1797 1797 5
444 20250305 115600 114764890 1797 1797 1797 1797 0
445 20250305 115500 114764890 1797 1797 1797 1797 15
446 20250305 115400 114737935 1797 1797 1797 1797 0
447 20250305 115300 114737935 1797 1797 1797 1797 1
448 20250305 115200 114736138 1795 1795 1795 1795 0
449 20250305 115100 114736138 1795 1795 1795 1795 4
450 20250305 115000 114728958 1795 1795 1795 1795 0
451 20250305 114900 114728958 1795 1795 1795 1795 2
452 20250305 114800 114725368 1795 1795 1795 1795 0
453 20250305 114700 114725368 1795 1795 1795 1795 197
454 20250305 114600 114371753 1795 1795 1795 1795 21
455 20250305 114500 114334058 1793 1793 1793 1793 566
456 20250305 114400 113319220 1793 1794 1794 1793 3474
457 20250305 114300 107090278 1795 1795 1795 1795 1
458 20250305 114200 107088483 1795 1795 1795 1795 22
459 20250305 114100 107048993 1795 1795 1795 1795 2161
460 20250305 114000 103169998 1795 1796 1796 1795 1001
461 20250305 113900 101373202 1796 1796 1796 1796 17
462 20250305 113800 101342670 1797 1797 1797 1797 4
463 20250305 113700 101335482 1798 1798 1798 1797 7
464 20250305 113600 101322900 1798 1798 1798 1798 4
465 20250305 113500 101315708 1798 1798 1798 1797 7
466 20250305 113400 101303123 1798 1798 1798 1797 775
467 20250305 113300 99910314 1797 1797 1797 1797 0
468 20250305 113200 99910314 1797 1797 1797 1797 0
469 20250305 113100 99910314 1797 1797 1797 1797 0
470 20250305 113000 99910314 1797 1798 1798 1797 56
471 20250305 112900 99809668 1798 1799 1799 1798 508
472 20250305 112800 98896282 1800 1800 1800 1800 0
473 20250305 112700 98896282 1800 1798 1800 1798 25
474 20250305 112600 98851330 1798 1800 1800 1798 421
475 20250305 112500 98094364 1800 1800 1800 1800 10
476 20250305 112400 98076364 1800 1800 1800 1800 4
477 20250305 112300 98069164 1800 1798 1800 1798 3050
478 20250305 112200 92585258 1798 1798 1800 1798 851
479 20250305 112100 91055154 1798 1798 1798 1798 687
480 20250305 112000 89819928 1798 1798 1798 1798 10
481 20250305 111900 89801948 1798 1800 1800 1798 22
482 20250305 111800 89762386 1800 1800 1800 1800 2
483 20250305 111700 89758786 1800 1800 1800 1800 9
484 20250305 111600 89742586 1800 1798 1800 1798 4
485 20250305 111500 89735392 1798 1799 1799 1798 1241
486 20250305 111400 87503833 1800 1802 1802 1800 7
487 20250305 111300 87491223 1802 1803 1803 1802 403
488 20250305 111200 86765016 1803 1803 1803 1803 102
489 20250305 111100 86581110 1804 1804 1804 1804 2
490 20250305 111000 86577502 1804 1804 1804 1804 1
491 20250305 110900 86575698 1799 1799 1799 1799 0
492 20250305 110800 86575698 1799 1799 1799 1799 63
493 20250305 110700 86462361 1797 1800 1801 1797 914
494 20250305 110600 84818509 1799 1798 1799 1797 64
495 20250305 110500 84703497 1800 1800 1800 1800 0
496 20250305 110400 84703497 1800 1802 1802 1800 974
497 20250305 110300 82950089 1804 1804 1804 1804 0
498 20250305 110200 82950089 1804 1804 1804 1804 0
499 20250305 110100 82950089 1804 1804 1804 1804 0
500 20250305 110000 82950089 1804 1804 1804 1804 0
501 20250305 105900 82950089 1804 1804 1804 1804 0
502 20250305 105800 82950089 1804 1804 1804 1804 0
503 20250305 105700 82950089 1804 1804 1805 1802 3386
504 20250305 105600 76843808 1803 1803 1803 1803 0
505 20250305 105500 76843808 1803 1804 1804 1803 254
506 20250305 105400 76385597 1804 1804 1804 1804 0
507 20250305 105300 76385597 1804 1804 1804 1804 58
508 20250305 105200 76280965 1805 1804 1805 1804 820
509 20250305 105100 74801485 1805 1805 1805 1805 100
510 20250305 105000 74620985 1806 1806 1806 1806 50
511 20250305 104900 74530685 1806 1806 1806 1806 300
512 20250305 104800 73988885 1806 1806 1806 1806 0
513 20250305 104700 73988885 1806 1806 1806 1806 4
514 20250305 104600 73981661 1806 1806 1806 1806 1
515 20250305 104500 73979855 1806 1806 1806 1806 8
516 20250305 104400 73965407 1806 1805 1806 1805 28
517 20250305 104300 73914858 1805 1805 1805 1805 0
518 20250305 104200 73914858 1805 1806 1806 1805 101
519 20250305 104100 73732453 1806 1806 1806 1806 375
520 20250305 104000 73055203 1805 1805 1805 1805 0
521 20250305 103900 73055203 1805 1805 1805 1805 3
522 20250305 103800 73049788 1805 1805 1805 1805 1
523 20250305 103700 73047983 1805 1805 1805 1805 0
524 20250305 103600 73047983 1805 1805 1805 1805 625
525 20250305 103500 71919858 1805 1805 1805 1805 0
526 20250305 103400 71919858 1805 1804 1805 1804 1002
527 20250305 103300 70111250 1805 1805 1805 1805 11
528 20250305 103200 70091395 1803 1803 1803 1803 0
529 20250305 103100 70091395 1803 1803 1803 1803 205
530 20250305 103000 69721780 1804 1806 1807 1804 4776
531 20250305 102900 61098220 1807 1807 1807 1807 0
532 20250305 102800 61098220 1807 1807 1807 1807 706
533 20250305 102700 59822478 1806 1806 1806 1806 0
534 20250305 102600 59822478 1806 1806 1806 1806 18
535 20250305 102500 59789970 1807 1807 1807 1807 3
536 20250305 102400 59784549 1807 1807 1807 1807 7
537 20250305 102300 59771900 1807 1805 1807 1805 174
538 20250305 102200 59457827 1807 1807 1807 1807 0
539 20250305 102100 59457827 1807 1807 1807 1807 17
540 20250305 102000 59427108 1810 1810 1810 1810 100
541 20250305 101900 59246108 1805 1804 1805 1804 5092
542 20250305 101800 50055063 1803 1804 1804 1803 15
543 20250305 101700 50028013 1805 1805 1805 1805 16
544 20250305 101600 49999133 1805 1804 1805 1804 42
545 20250305 101500 49923364 1802 1802 1802 1802 20
546 20250305 101400 49887324 1802 1802 1802 1802 0
547 20250305 101300 49887324 1802 1802 1805 1802 5
548 20250305 101200 49878308 1805 1805 1805 1805 1
549 20250305 101100 49876503 1805 1805 1805 1805 0
550 20250305 101000 49876503 1805 1805 1805 1805 0
551 20250305 100900 49876503 1805 1805 1805 1805 1
552 20250305 100800 49874698 1805 1805 1805 1805 1
553 20250305 100700 49872893 1805 1805 1805 1805 0
554 20250305 100600 49872893 1805 1805 1805 1805 2
555 20250305 100500 49869283 1797 1797 1797 1797 0
556 20250305 100400 49869283 1797 1802 1802 1797 700
557 20250305 100300 48609671 1802 1802 1802 1802 87
558 20250305 100200 48452897 1812 1811 1812 1811 148
559 20250305 100100 48184868 1811 1811 1811 1811 223
560 20250305 100000 47781015 1811 1811 1811 1811 0
561 20250305 095900 47781015 1811 1811 1811 1811 0
562 20250305 095800 47781015 1811 1811 1811 1811 0
563 20250305 095700 47781015 1811 1811 1811 1811 0
564 20250305 095600 47781015 1811 1811 1811 1811 3
565 20250305 095500 47775582 1811 1811 1811 1811 185
566 20250305 095400 47440547 1811 1811 1811 1811 0
567 20250305 095300 47440547 1811 1811 1811 1811 63
568 20250305 095200 47326454 1811 1809 1812 1809 201
569 20250305 095100 46962355 1801 1801 1801 1801 108
570 20250305 095000 46767847 1801 1801 1801 1801 8
571 20250305 094900 46753439 1806 1806 1806 1806 113
572 20250305 094800 46549361 1806 1806 1806 1806 158
573 20250305 094700 46264013 1806 1806 1806 1806 1
574 20250305 094600 46262207 1806 1806 1806 1806 3
575 20250305 094500 46256789 1806 1803 1806 1803 31
576 20250305 094400 46200812 1803 1803 1803 1803 1
577 20250305 094300 46199009 1803 1803 1803 1803 1
578 20250305 094200 46197206 1800 1800 1800 1800 0
579 20250305 094100 46197206 1800 1800 1800 1800 317
580 20250305 094000 45626606 1800 1801 1801 1800 360
581 20250305 093900 44978348 1801 1801 1801 1801 119
582 20250305 093800 44764029 1801 1802 1802 1801 2354
583 20250305 093700 40524367 1802 1806 1806 1802 5542
584 20250305 093600 30527564 1812 1807 1812 1806 412
585 20250305 093500 29782594 1814 1811 1814 1811 15
586 20250305 093400 29755413 1808 1808 1808 1808 488
587 20250305 093300 28873109 1808 1808 1808 1808 0
588 20250305 093200 28873109 1808 1809 1809 1808 210
589 20250305 093100 28493279 1812 1812 1812 1812 73
590 20250305 093000 28361003 1811 1811 1811 1811 0
591 20250305 092900 28361003 1811 1811 1811 1811 0
592 20250305 092800 28361003 1811 1811 1811 1811 11
593 20250305 092700 28341082 1811 1811 1811 1811 241
594 20250305 092600 27904631 1812 1812 1812 1812 0
595 20250305 092500 27904631 1812 1812 1812 1812 17
596 20250305 092400 27873827 1811 1808 1811 1808 794
597 20250305 092300 26438272 1808 1808 1808 1808 0
598 20250305 092200 26438272 1808 1808 1808 1808 64
599 20250305 092100 26322560 1808 1808 1808 1808 0
600 20250305 092000 26322560 1808 1808 1808 1808 87
601 20250305 091900 26165264 1808 1808 1808 1808 2
602 20250305 091800 26161648 1809 1813 1813 1809 105
603 20250305 091700 25971423 1809 1809 1809 1809 0
604 20250305 091600 25971423 1809 1809 1809 1809 64
605 20250305 091500 25855647 1816 1814 1816 1812 387
606 20250305 091400 25153433 1812 1812 1812 1812 0
607 20250305 091300 25153433 1812 1817 1817 1812 2
608 20250305 091200 25149804 1817 1817 1817 1817 228
609 20250305 091100 24735528 1812 1815 1817 1812 166
610 20250305 091000 24434179 1811 1815 1815 1811 202
611 20250305 090900 24067553 1814 1814 1814 1814 590
612 20250305 090800 22997293 1814 1814 1814 1814 1
613 20250305 090700 22995479 1814 1814 1814 1814 1
614 20250305 090600 22993665 1814 1815 1815 1814 2
615 20250305 090500 22990036 1815 1815 1815 1815 63
616 20250305 090400 22875691 1817 1814 1817 1800 3860
617 20250305 090300 15866226 1813 1813 1814 1813 616
618 20250305 090200 14749257 1800 1800 1800 1800 336
619 20250305 090100 14144457 1816 1810 1818 1800 1224
620 20250305 090000 11923642 1806 1780 1806 1780 6693

1
033230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,50515380,0,92140053120,0.00
20250227,0,50515380,0,95170975920,0.00
20250226,0,50515380,0,96635921940,0.00
20250225,0,50515380,0,94918399020,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 50515380 0 92140053120 0.00
3 20250227 0 50515380 0 95170975920 0.00
4 20250226 0 50515380 0 96635921940 0.00
5 20250225 0 50515380 0 94918399020 0.00