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
033250/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191800,181705544,1250,1250,1250,1250,1053
20250305,191700,181705544,1250,1250,1250,1250,0
20250305,191600,181705544,1250,1250,1250,1250,0
20250305,191500,181705544,1250,1250,1250,1250,0
20250305,191400,181705544,1250,1250,1250,1250,0
20250305,191300,181705544,1250,1250,1250,1250,0
20250305,191200,181705544,1250,1250,1250,1250,0
20250305,191100,181705544,1250,1250,1250,1250,0
20250305,191000,181705544,1250,1250,1250,1250,0
20250305,190900,181705544,1250,1250,1250,1250,0
20250305,190800,181705544,1250,1250,1250,1250,0
20250305,190700,181705544,1250,1250,1250,1250,0
20250305,190600,181705544,1250,1250,1250,1250,0
20250305,190500,181705544,1250,1250,1250,1250,0
20250305,190400,181705544,1250,1250,1250,1250,0
20250305,190300,181705544,1250,1250,1250,1250,0
20250305,190200,181705544,1250,1250,1250,1250,0
20250305,190100,181705544,1250,1250,1250,1250,0
20250305,190000,181705544,1250,1250,1250,1250,0
20250305,185900,181705544,1250,1250,1250,1250,0
20250305,185800,181705544,1250,1250,1250,1250,0
20250305,185700,181705544,1250,1250,1250,1250,0
20250305,185600,181705544,1250,1250,1250,1250,0
20250305,185500,181705544,1250,1250,1250,1250,0
20250305,185400,181705544,1250,1250,1250,1250,0
20250305,185300,181705544,1250,1250,1250,1250,0
20250305,185200,181705544,1250,1250,1250,1250,0
20250305,185100,181705544,1250,1250,1250,1250,0
20250305,185000,181705544,1250,1250,1250,1250,0
20250305,184900,181705544,1250,1250,1250,1250,0
20250305,184800,181705544,1250,1250,1250,1250,1053
20250305,184700,181705544,1250,1250,1250,1250,0
20250305,184600,181705544,1250,1250,1250,1250,0
20250305,184500,181705544,1250,1250,1250,1250,0
20250305,184400,181705544,1250,1250,1250,1250,0
20250305,184300,181705544,1250,1250,1250,1250,0
20250305,184200,181705544,1250,1250,1250,1250,0
20250305,184100,181705544,1250,1250,1250,1250,0
20250305,184000,181705544,1250,1250,1250,1250,0
20250305,183900,181705544,1250,1250,1250,1250,0
20250305,183800,181705544,1250,1250,1250,1250,0
20250305,183700,181705544,1250,1250,1250,1250,0
20250305,183600,181705544,1250,1250,1250,1250,0
20250305,183500,181705544,1250,1250,1250,1250,0
20250305,183400,181705544,1250,1250,1250,1250,0
20250305,183300,181705544,1250,1250,1250,1250,0
20250305,183200,181705544,1250,1250,1250,1250,0
20250305,183100,181705544,1250,1250,1250,1250,0
20250305,183000,181705544,1250,1250,1250,1250,0
20250305,182900,181705544,1250,1250,1250,1250,0
20250305,182800,181705544,1250,1250,1250,1250,0
20250305,182700,181705544,1250,1250,1250,1250,0
20250305,182600,181705544,1250,1250,1250,1250,0
20250305,182500,181705544,1250,1250,1250,1250,0
20250305,182400,181705544,1250,1250,1250,1250,0
20250305,182300,181705544,1250,1250,1250,1250,0
20250305,182200,181705544,1250,1250,1250,1250,0
20250305,182100,181705544,1250,1250,1250,1250,0
20250305,182000,181705544,1250,1250,1250,1250,0
20250305,181900,181705544,1250,1250,1250,1250,0
20250305,181800,181705544,1250,1250,1250,1250,1053
20250305,181700,181705544,1250,1250,1250,1250,0
20250305,181600,181705544,1250,1250,1250,1250,0
20250305,181500,181705544,1250,1250,1250,1250,0
20250305,181400,181705544,1250,1250,1250,1250,0
20250305,181300,181705544,1250,1250,1250,1250,0
20250305,181200,181705544,1250,1250,1250,1250,0
20250305,181100,181705544,1250,1250,1250,1250,0
20250305,181000,181705544,1250,1250,1250,1250,0
20250305,180900,181705544,1250,1250,1250,1250,0
20250305,180800,181705544,1250,1250,1250,1250,0
20250305,180700,181705544,1250,1250,1250,1250,0
20250305,180600,181705544,1250,1250,1250,1250,0
20250305,180500,181705544,1250,1250,1250,1250,0
20250305,180400,181705544,1250,1250,1250,1250,0
20250305,180300,181705544,1250,1250,1250,1250,0
20250305,180200,181705544,1250,1250,1250,1250,0
20250305,180100,181705544,1250,1250,1250,1250,0
20250305,180000,181705544,1250,1250,1250,1250,0
20250305,175900,181705544,1250,1250,1250,1250,0
20250305,175800,181705544,1250,1250,1250,1250,0
20250305,175700,181705544,1250,1250,1250,1250,0
20250305,175600,181705544,1250,1250,1250,1250,0
20250305,175500,181705544,1250,1250,1250,1250,0
20250305,175400,181705544,1250,1250,1250,1250,0
20250305,175300,181705544,1250,1250,1250,1250,0
20250305,175200,181705544,1250,1250,1250,1250,0
20250305,175100,181705544,1250,1250,1250,1250,0
20250305,175000,181705544,1250,1250,1250,1250,0
20250305,174900,181705544,1250,1250,1250,1250,0
20250305,174800,181705544,1250,1250,1250,1250,1053
20250305,174700,181705544,1250,1250,1250,1250,0
20250305,174600,181705544,1250,1250,1250,1250,0
20250305,174500,181705544,1250,1250,1250,1250,0
20250305,174400,181705544,1250,1250,1250,1250,0
20250305,174300,181705544,1250,1250,1250,1250,0
20250305,174200,181705544,1250,1250,1250,1250,0
20250305,174100,181705544,1250,1250,1250,1250,0
20250305,174000,181705544,1250,1250,1250,1250,0
20250305,173900,181705544,1250,1250,1250,1250,0
20250305,173800,181705544,1250,1250,1250,1250,0
20250305,173700,181705544,1250,1250,1250,1250,0
20250305,173600,181705544,1250,1250,1250,1250,0
20250305,173500,181705544,1250,1250,1250,1250,0
20250305,173400,181705544,1250,1250,1250,1250,0
20250305,173300,181705544,1250,1250,1250,1250,0
20250305,173200,181705544,1250,1250,1250,1250,0
20250305,173100,181705544,1250,1250,1250,1250,0
20250305,173000,181705544,1250,1250,1250,1250,0
20250305,172900,181705544,1250,1250,1250,1250,0
20250305,172800,181705544,1250,1250,1250,1250,0
20250305,172700,181705544,1250,1250,1250,1250,0
20250305,172600,181705544,1250,1250,1250,1250,0
20250305,172500,181705544,1250,1250,1250,1250,0
20250305,172400,181705544,1250,1250,1250,1250,0
20250305,172300,181705544,1250,1250,1250,1250,0
20250305,172200,181705544,1250,1250,1250,1250,0
20250305,172100,181705544,1250,1250,1250,1250,0
20250305,172000,181705544,1250,1250,1250,1250,0
20250305,171900,181705544,1250,1250,1250,1250,0
20250305,171800,181705544,1250,1250,1250,1250,1053
20250305,171700,181705544,1250,1250,1250,1250,0
20250305,171600,181705544,1250,1250,1250,1250,0
20250305,171500,181705544,1250,1250,1250,1250,0
20250305,171400,181705544,1250,1250,1250,1250,0
20250305,171300,181705544,1250,1250,1250,1250,0
20250305,171200,181705544,1250,1250,1250,1250,0
20250305,171100,181705544,1250,1250,1250,1250,0
20250305,171000,181705544,1250,1250,1250,1250,0
20250305,170900,181705544,1250,1250,1250,1250,0
20250305,170800,181705544,1250,1250,1250,1250,0
20250305,170700,181705544,1250,1250,1250,1250,0
20250305,170600,181705544,1250,1250,1250,1250,0
20250305,170500,181705544,1250,1250,1250,1250,0
20250305,170400,181705544,1250,1250,1250,1250,0
20250305,170300,181705544,1250,1250,1250,1250,0
20250305,170200,181705544,1250,1250,1250,1250,0
20250305,170100,181705544,1250,1250,1250,1250,0
20250305,170000,181705544,1250,1250,1250,1250,0
20250305,165900,181705544,1250,1250,1250,1250,0
20250305,165800,181705544,1250,1250,1250,1250,0
20250305,165700,181705544,1250,1250,1250,1250,0
20250305,165600,181705544,1250,1250,1250,1250,0
20250305,165500,181705544,1250,1250,1250,1250,0
20250305,165400,181705544,1250,1250,1250,1250,0
20250305,165300,181705544,1250,1250,1250,1250,0
20250305,165200,181705544,1250,1250,1250,1250,0
20250305,165100,181705544,1250,1250,1250,1250,0
20250305,165000,181705544,1250,1250,1250,1250,0
20250305,164900,181705544,1250,1250,1250,1250,0
20250305,164800,181705544,1250,1250,1250,1250,1053
20250305,164700,181705544,1250,1250,1250,1250,0
20250305,164600,181705544,1250,1250,1250,1250,0
20250305,164500,181705544,1250,1250,1250,1250,0
20250305,164400,181705544,1250,1250,1250,1250,0
20250305,164300,181705544,1250,1250,1250,1250,0
20250305,164200,181705544,1250,1250,1250,1250,0
20250305,164100,181705544,1250,1250,1250,1250,0
20250305,164000,181705544,1250,1250,1250,1250,0
20250305,163900,181705544,1250,1250,1250,1250,0
20250305,163800,181705544,1250,1250,1250,1250,0
20250305,163700,181705544,1250,1250,1250,1250,0
20250305,163600,181705544,1250,1250,1250,1250,0
20250305,163500,181705544,1250,1250,1250,1250,0
20250305,163400,181705544,1250,1250,1250,1250,0
20250305,163300,181705544,1250,1250,1250,1250,0
20250305,163200,181705544,1250,1250,1250,1250,0
20250305,163100,181705544,1250,1250,1250,1250,0
20250305,163000,181705544,1250,1250,1250,1250,0
20250305,162900,181705544,1250,1250,1250,1250,0
20250305,162800,181705544,1250,1250,1250,1250,0
20250305,162700,181705544,1250,1250,1250,1250,0
20250305,162600,181705544,1250,1250,1250,1250,0
20250305,162500,181705544,1250,1250,1250,1250,0
20250305,162400,181705544,1250,1250,1250,1250,0
20250305,162300,181705544,1250,1250,1250,1250,0
20250305,162200,181705544,1250,1250,1250,1250,0
20250305,162100,181705544,1250,1250,1250,1250,0
20250305,162000,181705544,1250,1250,1250,1250,0
20250305,161900,181705544,1250,1250,1250,1250,0
20250305,161800,181705544,1250,1250,1250,1250,1053
20250305,161700,181705544,1250,1250,1250,1250,0
20250305,161600,181705544,1250,1250,1250,1250,0
20250305,161500,181705544,1250,1250,1250,1250,0
20250305,161400,181705544,1250,1250,1250,1250,0
20250305,161300,181705544,1250,1250,1250,1250,0
20250305,161200,181705544,1250,1250,1250,1250,0
20250305,161100,181705544,1250,1250,1250,1250,0
20250305,161000,181705544,1250,1250,1250,1250,0
20250305,160900,181705544,1250,1250,1250,1250,0
20250305,160800,181705544,1250,1250,1250,1250,0
20250305,160700,181705544,1250,1250,1250,1250,0
20250305,160600,181705544,1250,1250,1250,1250,0
20250305,160500,181705544,1250,1250,1250,1250,0
20250305,160400,181705544,1250,1250,1250,1250,0
20250305,160300,181705544,1250,1250,1250,1250,0
20250305,160200,181705544,1250,1250,1250,1250,0
20250305,160100,181705544,1250,1250,1250,1250,0
20250305,160000,181705544,1250,1250,1250,1250,0
20250305,155900,181705544,1250,1250,1250,1250,0
20250305,155800,181705544,1250,1250,1250,1250,0
20250305,155700,181705544,1250,1250,1250,1250,0
20250305,155600,181705544,1250,1250,1250,1250,0
20250305,155500,181705544,1250,1250,1250,1250,0
20250305,155400,181705544,1250,1250,1250,1250,0
20250305,155300,181705544,1250,1250,1250,1250,0
20250305,155200,181705544,1250,1250,1250,1250,0
20250305,155100,181705544,1250,1250,1250,1250,0
20250305,155000,181705544,1250,1250,1250,1250,0
20250305,154900,181705544,1250,1250,1250,1250,0
20250305,154800,181705544,1250,1250,1250,1250,1053
20250305,154700,181705544,1250,1250,1250,1250,0
20250305,154600,181705544,1250,1250,1250,1250,0
20250305,154500,181705544,1250,1250,1250,1250,0
20250305,154400,181705544,1250,1250,1250,1250,0
20250305,154300,181705544,1250,1250,1250,1250,0
20250305,154200,181705544,1250,1250,1250,1250,0
20250305,154100,181705544,1250,1250,1250,1250,0
20250305,154000,181705544,1250,1250,1250,1250,0
20250305,153900,181705544,1250,1250,1250,1250,0
20250305,153800,181705544,1250,1250,1250,1250,0
20250305,153700,181705544,1250,1250,1250,1250,0
20250305,153600,181705544,1250,1250,1250,1250,0
20250305,153500,181705544,1250,1250,1250,1250,0
20250305,153400,181705544,1250,1250,1250,1250,0
20250305,153300,181705544,1250,1250,1250,1250,0
20250305,153200,181705544,1250,1250,1250,1250,0
20250305,153100,181705544,1250,1250,1250,1250,0
20250305,153000,181705544,1250,1250,1250,1250,1053
20250305,152900,180389294,1250,1250,1250,1250,0
20250305,152800,180389294,1250,1250,1250,1250,0
20250305,152700,180389294,1250,1250,1250,1250,0
20250305,152600,180389294,1250,1250,1250,1250,0
20250305,152500,180389294,1250,1250,1250,1250,0
20250305,152400,180389294,1250,1250,1250,1250,0
20250305,152300,180389294,1250,1250,1250,1250,0
20250305,152200,180389294,1250,1250,1250,1250,0
20250305,152100,180389294,1250,1250,1250,1250,0
20250305,152000,180389294,1250,1250,1250,1250,0
20250305,151900,180389294,1250,1250,1250,1250,103
20250305,151800,180260544,1256,1250,1256,1250,199
20250305,151700,180011782,1256,1255,1256,1250,5304
20250305,151600,173356197,1255,1255,1255,1255,0
20250305,151500,173356197,1255,1255,1255,1255,0
20250305,151400,173356197,1255,1255,1255,1255,0
20250305,151300,173356197,1255,1247,1255,1247,2222
20250305,151200,170581723,1247,1246,1247,1246,252
20250305,151100,170267486,1244,1244,1244,1244,0
20250305,151000,170267486,1244,1244,1244,1244,0
20250305,150900,170267486,1244,1248,1248,1244,1005
20250305,150800,169016712,1248,1248,1248,1248,0
20250305,150700,169016712,1248,1248,1248,1248,0
20250305,150600,169016712,1248,1248,1248,1248,0
20250305,150500,169016712,1248,1248,1248,1248,0
20250305,150400,169016712,1248,1245,1248,1245,1114
20250305,150300,167629443,1245,1245,1245,1245,0
20250305,150200,167629443,1245,1245,1245,1245,1
20250305,150100,167628198,1249,1249,1249,1249,16
20250305,150000,167608214,1249,1249,1249,1249,0
20250305,145900,167608214,1249,1249,1249,1249,0
20250305,145800,167608214,1249,1249,1249,1249,0
20250305,145700,167608214,1249,1249,1249,1249,10
20250305,145600,167595724,1251,1251,1251,1251,3
20250305,145500,167591971,1244,1244,1244,1244,0
20250305,145400,167591971,1244,1246,1246,1244,3000
20250305,145300,163857955,1246,1246,1246,1246,1
20250305,145200,163856709,1246,1246,1246,1246,0
20250305,145100,163856709,1246,1246,1246,1246,0
20250305,145000,163856709,1246,1246,1246,1246,0
20250305,144900,163856709,1246,1246,1246,1246,1
20250305,144800,163855463,1246,1246,1246,1246,0
20250305,144700,163855463,1246,1246,1246,1246,10
20250305,144600,163843003,1247,1248,1248,1247,2053
20250305,144500,161281859,1247,1247,1247,1247,0
20250305,144400,161281859,1247,1247,1247,1247,0
20250305,144300,161281859,1247,1247,1247,1247,0
20250305,144200,161281859,1247,1247,1247,1247,0
20250305,144100,161281859,1247,1247,1247,1247,0
20250305,144000,161281859,1247,1247,1247,1247,963
20250305,143900,160080998,1245,1245,1245,1245,0
20250305,143800,160080998,1245,1245,1245,1245,0
20250305,143700,160080998,1245,1245,1245,1245,0
20250305,143600,160080998,1245,1245,1245,1245,660
20250305,143500,159259298,1246,1246,1246,1246,0
20250305,143400,159259298,1246,1246,1246,1246,0
20250305,143300,159259298,1246,1246,1246,1246,0
20250305,143200,159259298,1246,1246,1246,1246,2
20250305,143100,159256806,1245,1245,1245,1245,0
20250305,143000,159256806,1245,1245,1245,1245,0
20250305,142900,159256806,1245,1245,1245,1245,0
20250305,142800,159256806,1245,1245,1245,1245,0
20250305,142700,159256806,1245,1245,1245,1245,26
20250305,142600,159224436,1254,1254,1254,1254,0
20250305,142500,159224436,1254,1254,1254,1254,0
20250305,142400,159224436,1254,1254,1254,1254,0
20250305,142300,159224436,1254,1254,1254,1254,0
20250305,142200,159224436,1254,1254,1254,1254,1
20250305,142100,159223182,1251,1251,1251,1251,0
20250305,142000,159223182,1251,1246,1251,1243,9656
20250305,141900,147209793,1251,1248,1251,1248,994
20250305,141800,145968999,1251,1251,1251,1251,71
20250305,141700,145880178,1255,1255,1255,1255,0
20250305,141600,145880178,1255,1255,1255,1255,0
20250305,141500,145880178,1255,1255,1255,1255,0
20250305,141400,145880178,1255,1255,1255,1255,0
20250305,141300,145880178,1255,1255,1255,1255,0
20250305,141200,145880178,1255,1255,1255,1255,370
20250305,141100,145415828,1255,1255,1255,1255,0
20250305,141000,145415828,1255,1255,1255,1255,0
20250305,140900,145415828,1255,1255,1255,1255,1
20250305,140800,145414573,1244,1244,1244,1244,0
20250305,140700,145414573,1244,1252,1252,1244,5372
20250305,140600,138728395,1255,1255,1255,1255,0
20250305,140500,138728395,1255,1255,1255,1255,2
20250305,140400,138725885,1255,1255,1255,1255,10
20250305,140300,138713335,1254,1254,1254,1254,0
20250305,140200,138713335,1254,1254,1254,1254,0
20250305,140100,138713335,1254,1254,1254,1254,0
20250305,140000,138713335,1254,1254,1254,1254,0
20250305,135900,138713335,1254,1254,1254,1254,0
20250305,135800,138713335,1254,1254,1254,1254,0
20250305,135700,138713335,1254,1254,1254,1254,0
20250305,135600,138713335,1254,1254,1254,1254,12
20250305,135500,138698287,1255,1255,1255,1255,0
20250305,135400,138698287,1255,1255,1255,1255,0
20250305,135300,138698287,1255,1255,1255,1255,0
20250305,135200,138698287,1255,1255,1255,1255,90
20250305,135100,138585337,1255,1255,1255,1255,0
20250305,135000,138585337,1255,1255,1255,1255,0
20250305,134900,138585337,1255,1256,1256,1255,507
20250305,134800,137948555,1257,1257,1257,1257,0
20250305,134700,137948555,1257,1256,1257,1256,882
20250305,134600,136840381,1257,1257,1257,1257,0
20250305,134500,136840381,1257,1257,1257,1257,0
20250305,134400,136840381,1257,1257,1257,1257,0
20250305,134300,136840381,1257,1257,1257,1257,0
20250305,134200,136840381,1257,1257,1257,1257,0
20250305,134100,136840381,1257,1257,1257,1257,0
20250305,134000,136840381,1257,1257,1257,1257,0
20250305,133900,136840381,1257,1257,1257,1257,0
20250305,133800,136840381,1257,1257,1257,1257,2
20250305,133700,136837867,1257,1257,1257,1257,0
20250305,133600,136837867,1257,1257,1257,1257,0
20250305,133500,136837867,1257,1257,1257,1257,0
20250305,133400,136837867,1257,1257,1257,1257,0
20250305,133300,136837867,1257,1257,1257,1257,5
20250305,133200,136831582,1261,1261,1261,1261,0
20250305,133100,136831582,1261,1261,1261,1261,0
20250305,133000,136831582,1261,1261,1261,1261,0
20250305,132900,136831582,1261,1261,1261,1261,0
20250305,132800,136831582,1261,1261,1261,1261,0
20250305,132700,136831582,1261,1261,1261,1261,0
20250305,132600,136831582,1261,1261,1261,1261,0
20250305,132500,136831582,1261,1261,1261,1261,0
20250305,132400,136831582,1261,1261,1261,1261,0
20250305,132300,136831582,1261,1261,1261,1261,0
20250305,132200,136831582,1261,1261,1261,1261,793
20250305,132100,135831609,1261,1261,1261,1261,0
20250305,132000,135831609,1261,1259,1261,1259,1004
20250305,131900,134567509,1259,1257,1259,1257,10
20250305,131800,134554923,1256,1253,1256,1253,15000
20250305,131700,115719327,1253,1253,1253,1253,0
20250305,131600,115719327,1253,1253,1253,1253,0
20250305,131500,115719327,1253,1253,1253,1253,40
20250305,131400,115669207,1253,1253,1253,1253,0
20250305,131300,115669207,1253,1253,1253,1253,0
20250305,131200,115669207,1253,1253,1253,1253,0
20250305,131100,115669207,1253,1253,1253,1253,0
20250305,131000,115669207,1253,1253,1253,1253,192
20250305,130900,115428631,1248,1248,1248,1248,0
20250305,130800,115428631,1248,1248,1248,1248,0
20250305,130700,115428631,1248,1248,1248,1248,0
20250305,130600,115428631,1248,1248,1248,1248,0
20250305,130500,115428631,1248,1248,1248,1248,2000
20250305,130400,112932631,1248,1248,1248,1248,1000
20250305,130300,111684631,1248,1248,1248,1248,0
20250305,130200,111684631,1248,1248,1248,1248,2103
20250305,130100,109060087,1245,1245,1245,1245,0
20250305,130000,109060087,1245,1245,1245,1245,0
20250305,125900,109060087,1245,1245,1245,1245,0
20250305,125800,109060087,1245,1245,1245,1245,0
20250305,125700,109060087,1245,1245,1245,1245,1
20250305,125600,109058842,1248,1248,1248,1248,0
20250305,125500,109058842,1248,1248,1248,1248,0
20250305,125400,109058842,1248,1248,1248,1248,0
20250305,125300,109058842,1248,1248,1248,1248,1
20250305,125200,109057594,1246,1246,1246,1246,100
20250305,125100,108932994,1245,1245,1245,1245,370
20250305,125000,108472344,1248,1248,1248,1248,0
20250305,124900,108472344,1248,1248,1248,1248,0
20250305,124800,108472344,1248,1248,1248,1248,0
20250305,124700,108472344,1248,1248,1248,1248,500
20250305,124600,107848344,1250,1250,1250,1250,356
20250305,124500,107403344,1250,1250,1250,1250,0
20250305,124400,107403344,1250,1250,1250,1250,0
20250305,124300,107403344,1250,1250,1250,1250,0
20250305,124200,107403344,1250,1250,1250,1250,0
20250305,124100,107403344,1250,1250,1250,1250,0
20250305,124000,107403344,1250,1250,1250,1250,16
20250305,123900,107383344,1250,1250,1250,1250,1510
20250305,123800,105495844,1250,1250,1250,1250,0
20250305,123700,105495844,1250,1250,1250,1250,0
20250305,123600,105495844,1250,1250,1250,1250,0
20250305,123500,105495844,1250,1250,1250,1250,0
20250305,123400,105495844,1250,1250,1250,1250,100
20250305,123300,105370844,1252,1252,1252,1252,0
20250305,123200,105370844,1252,1252,1252,1252,0
20250305,123100,105370844,1252,1252,1252,1252,17
20250305,123000,105349560,1247,1247,1247,1247,900
20250305,122900,104227260,1253,1251,1253,1251,240
20250305,122800,103926550,1251,1251,1251,1251,0
20250305,122700,103926550,1251,1248,1251,1248,1599
20250305,122600,101927792,1248,1248,1248,1248,0
20250305,122500,101927792,1248,1248,1248,1248,0
20250305,122400,101927792,1248,1248,1248,1248,0
20250305,122300,101927792,1248,1248,1248,1248,0
20250305,122200,101927792,1248,1243,1248,1243,9
20250305,122100,101916600,1240,1240,1240,1240,0
20250305,122000,101916600,1240,1240,1240,1240,0
20250305,121900,101916600,1240,1240,1240,1240,0
20250305,121800,101916600,1240,1240,1240,1240,0
20250305,121700,101916600,1240,1240,1240,1240,0
20250305,121600,101916600,1240,1246,1246,1240,5116
20250305,121500,95564329,1244,1244,1244,1244,1000
20250305,121400,94320329,1248,1248,1248,1248,0
20250305,121300,94320329,1248,1249,1249,1248,39
20250305,121200,94271621,1248,1248,1248,1248,1
20250305,121100,94270373,1243,1245,1245,1243,859
20250305,121000,93202524,1245,1245,1245,1245,0
20250305,120900,93202524,1245,1245,1245,1245,0
20250305,120800,93202524,1245,1245,1245,1245,80
20250305,120700,93102924,1245,1245,1245,1245,0
20250305,120600,93102924,1245,1245,1245,1245,0
20250305,120500,93102924,1245,1245,1245,1245,116
20250305,120400,92958504,1245,1245,1245,1245,0
20250305,120300,92958504,1245,1245,1245,1245,0
20250305,120200,92958504,1245,1245,1245,1245,50
20250305,120100,92896254,1245,1245,1245,1245,1
20250305,120000,92895009,1247,1247,1247,1247,0
20250305,115900,92895009,1247,1247,1247,1247,1
20250305,115800,92893762,1248,1248,1248,1248,0
20250305,115700,92893762,1248,1248,1248,1248,0
20250305,115600,92893762,1248,1248,1248,1248,1
20250305,115500,92892514,1247,1246,1248,1246,5
20250305,115400,92886278,1247,1243,1247,1243,5
20250305,115300,92880053,1242,1242,1242,1242,0
20250305,115200,92880053,1242,1242,1242,1242,4222
20250305,115100,87636329,1249,1248,1249,1241,3118
20250305,115000,83765145,1247,1247,1247,1247,0
20250305,114900,83765145,1247,1247,1247,1247,0
20250305,114800,83765145,1247,1247,1247,1247,0
20250305,114700,83765145,1247,1247,1247,1247,0
20250305,114600,83765145,1247,1247,1247,1247,0
20250305,114500,83765145,1247,1247,1247,1247,0
20250305,114400,83765145,1247,1247,1247,1247,0
20250305,114300,83765145,1247,1247,1247,1247,30
20250305,114200,83727735,1247,1247,1247,1247,0
20250305,114100,83727735,1247,1247,1247,1247,0
20250305,114000,83727735,1247,1247,1247,1247,0
20250305,113900,83727735,1247,1247,1247,1247,0
20250305,113800,83727735,1247,1247,1247,1247,0
20250305,113700,83727735,1247,1246,1247,1246,105
20250305,113600,83596900,1250,1250,1250,1250,0
20250305,113500,83596900,1250,1250,1250,1250,0
20250305,113400,83596900,1250,1250,1250,1250,0
20250305,113300,83596900,1250,1250,1250,1250,0
20250305,113200,83596900,1250,1250,1250,1250,0
20250305,113100,83596900,1250,1250,1250,1250,1
20250305,113000,83595650,1251,1251,1251,1251,0
20250305,112900,83595650,1251,1251,1251,1251,0
20250305,112800,83595650,1251,1251,1251,1251,0
20250305,112700,83595650,1251,1251,1251,1251,0
20250305,112600,83595650,1251,1251,1251,1251,0
20250305,112500,83595650,1251,1250,1252,1250,390
20250305,112400,83108020,1251,1251,1251,1251,0
20250305,112300,83108020,1251,1251,1251,1251,0
20250305,112200,83108020,1251,1251,1251,1251,30
20250305,112100,83070490,1251,1251,1251,1251,0
20250305,112000,83070490,1251,1251,1251,1251,0
20250305,111900,83070490,1251,1251,1251,1251,155
20250305,111800,82876585,1251,1251,1251,1251,0
20250305,111700,82876585,1251,1251,1251,1251,0
20250305,111600,82876585,1251,1251,1251,1251,0
20250305,111500,82876585,1251,1250,1251,1250,2
20250305,111400,82874084,1252,1252,1252,1252,1
20250305,111300,82872832,1246,1246,1246,1246,0
20250305,111200,82872832,1246,1246,1246,1246,0
20250305,111100,82872832,1246,1246,1246,1246,0
20250305,111000,82872832,1246,1246,1246,1246,0
20250305,110900,82872832,1246,1246,1246,1246,0
20250305,110800,82872832,1246,1246,1246,1246,0
20250305,110700,82872832,1246,1246,1246,1246,0
20250305,110600,82872832,1246,1251,1251,1246,252
20250305,110500,82558514,1255,1255,1255,1255,0
20250305,110400,82558514,1255,1255,1255,1255,0
20250305,110300,82558514,1255,1255,1255,1255,0
20250305,110200,82558514,1255,1255,1255,1255,0
20250305,110100,82558514,1255,1255,1255,1255,0
20250305,110000,82558514,1255,1255,1255,1255,0
20250305,105900,82558514,1255,1255,1255,1255,0
20250305,105800,82558514,1255,1255,1255,1255,0
20250305,105700,82558514,1255,1255,1255,1255,0
20250305,105600,82558514,1255,1255,1255,1255,557
20250305,105500,81859479,1255,1255,1255,1255,0
20250305,105400,81859479,1255,1255,1255,1255,0
20250305,105300,81859479,1255,1255,1255,1255,0
20250305,105200,81859479,1255,1254,1256,1254,12698
20250305,105100,65917269,1254,1254,1254,1254,0
20250305,105000,65917269,1254,1254,1254,1254,0
20250305,104900,65917269,1254,1252,1254,1252,46
20250305,104800,65859631,1252,1251,1252,1251,71
20250305,104700,65770776,1250,1249,1250,1248,5
20250305,104600,65764531,1249,1250,1250,1249,301
20250305,104500,65388282,1250,1250,1251,1250,3
20250305,104400,65384531,1250,1249,1250,1249,697
20250305,104300,64513381,1243,1243,1243,1243,0
20250305,104200,64513381,1243,1243,1243,1243,0
20250305,104100,64513381,1243,1243,1243,1243,0
20250305,104000,64513381,1243,1243,1243,1243,0
20250305,103900,64513381,1243,1243,1243,1243,0
20250305,103800,64513381,1243,1243,1243,1243,0
20250305,103700,64513381,1243,1244,1244,1243,250
20250305,103600,64202575,1245,1245,1245,1245,641
20250305,103500,63404530,1254,1254,1254,1254,0
20250305,103400,63404530,1254,1244,1254,1244,3001
20250305,103300,59671276,1244,1245,1245,1244,593
20250305,103200,58933135,1255,1255,1255,1255,0
20250305,103100,58933135,1255,1255,1255,1255,1
20250305,103000,58931880,1254,1254,1254,1254,0
20250305,102900,58931880,1254,1254,1254,1254,0
20250305,102800,58931880,1254,1254,1254,1254,0
20250305,102700,58931880,1254,1252,1254,1252,1715
20250305,102600,56782892,1251,1251,1251,1251,572
20250305,102500,56067320,1251,1251,1251,1251,107
20250305,102400,55933463,1254,1254,1254,1254,0
20250305,102300,55933463,1254,1254,1254,1254,0
20250305,102200,55933463,1254,1254,1254,1254,0
20250305,102100,55933463,1254,1254,1254,1254,0
20250305,102000,55933463,1254,1254,1254,1254,0
20250305,101900,55933463,1254,1254,1254,1254,0
20250305,101800,55933463,1254,1254,1254,1254,0
20250305,101700,55933463,1254,1254,1254,1254,0
20250305,101600,55933463,1254,1254,1254,1254,0
20250305,101500,55933463,1254,1254,1254,1254,0
20250305,101400,55933463,1254,1254,1254,1254,1
20250305,101300,55932209,1253,1250,1253,1250,513
20250305,101200,55290956,1249,1253,1254,1241,8233
20250305,101100,45071380,1244,1254,1254,1242,4002
20250305,101000,40097013,1254,1254,1254,1254,0
20250305,100900,40097013,1254,1254,1254,1254,0
20250305,100800,40097013,1254,1254,1254,1254,0
20250305,100700,40097013,1254,1256,1256,1254,2000
20250305,100600,37588455,1264,1264,1264,1264,1000
20250305,100500,36324455,1264,1256,1264,1256,401
20250305,100400,35820791,1256,1256,1256,1256,0
20250305,100300,35820791,1256,1257,1257,1256,1117
20250305,100200,34417829,1256,1256,1256,1256,0
20250305,100100,34417829,1256,1256,1256,1256,0
20250305,100000,34417829,1256,1256,1256,1256,0
20250305,095900,34417829,1256,1256,1256,1256,0
20250305,095800,34417829,1256,1256,1256,1256,4
20250305,095700,34412805,1264,1264,1264,1264,0
20250305,095600,34412805,1264,1263,1264,1263,1000
20250305,095500,33148809,1264,1264,1264,1264,0
20250305,095400,33148809,1264,1264,1264,1264,0
20250305,095300,33148809,1264,1264,1264,1264,0
20250305,095200,33148809,1264,1264,1264,1264,0
20250305,095100,33148809,1264,1264,1264,1264,0
20250305,095000,33148809,1264,1264,1264,1264,317
20250305,094900,32748121,1264,1260,1264,1260,11
20250305,094800,32734257,1265,1265,1265,1265,0
20250305,094700,32734257,1265,1265,1265,1265,0
20250305,094600,32734257,1265,1265,1265,1265,0
20250305,094500,32734257,1265,1265,1265,1265,0
20250305,094400,32734257,1265,1265,1265,1265,10
20250305,094300,32721607,1254,1254,1254,1254,0
20250305,094200,32721607,1254,1254,1254,1254,0
20250305,094100,32721607,1254,1254,1254,1254,0
20250305,094000,32721607,1254,1254,1254,1254,0
20250305,093900,32721607,1254,1254,1254,1254,0
20250305,093800,32721607,1254,1254,1254,1254,0
20250305,093700,32721607,1254,1254,1254,1254,0
20250305,093600,32721607,1254,1254,1254,1254,30
20250305,093500,32683987,1264,1264,1264,1264,189
20250305,093400,32445091,1254,1254,1254,1254,0
20250305,093300,32445091,1254,1254,1254,1254,140
20250305,093200,32269531,1266,1266,1266,1266,0
20250305,093100,32269531,1266,1266,1266,1266,1
20250305,093000,32268265,1264,1264,1267,1254,25
20250305,092900,32236672,1264,1263,1264,1263,3
20250305,092800,32232882,1264,1264,1264,1264,0
20250305,092700,32232882,1264,1263,1264,1263,1000
20250305,092600,30969206,1254,1254,1254,1254,0
20250305,092500,30969206,1254,1259,1259,1254,530
20250305,092400,30303953,1260,1258,1264,1258,1010
20250305,092300,29033347,1264,1264,1264,1264,0
20250305,092200,29033347,1264,1260,1264,1258,221
20250305,092100,28755278,1260,1260,1260,1260,30
20250305,092000,28717478,1264,1264,1264,1264,0
20250305,091900,28717478,1264,1262,1264,1262,1210
20250305,091800,27188438,1264,1264,1264,1264,0
20250305,091700,27188438,1264,1264,1264,1264,0
20250305,091600,27188438,1264,1264,1264,1264,0
20250305,091500,27188438,1264,1264,1264,1264,33
20250305,091400,27146726,1258,1258,1258,1258,0
20250305,091300,27146726,1258,1258,1258,1258,0
20250305,091200,27146726,1258,1258,1258,1258,28
20250305,091100,27111502,1257,1257,1257,1257,5
20250305,091000,27105217,1266,1265,1266,1265,3529
20250305,090900,22640523,1265,1261,1265,1247,8696
20250305,090800,11671279,1247,1264,1264,1247,4701
20250305,090700,5746351,1264,1264,1264,1264,1000
20250305,090600,4482351,1264,1264,1264,1264,2429
20250305,090500,1412095,1263,1263,1264,1263,408
20250305,090400,896540,1263,1263,1263,1263,100
20250305,090300,770240,1238,1238,1238,1238,0
20250305,090200,770240,1238,1238,1238,1238,60
20250305,090100,695960,1270,1270,1270,1270,0
20250305,090000,695960,1270,1270,1270,1270,548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191800 181705544 1250 1250 1250 1250 1053
3 20250305 191700 181705544 1250 1250 1250 1250 0
4 20250305 191600 181705544 1250 1250 1250 1250 0
5 20250305 191500 181705544 1250 1250 1250 1250 0
6 20250305 191400 181705544 1250 1250 1250 1250 0
7 20250305 191300 181705544 1250 1250 1250 1250 0
8 20250305 191200 181705544 1250 1250 1250 1250 0
9 20250305 191100 181705544 1250 1250 1250 1250 0
10 20250305 191000 181705544 1250 1250 1250 1250 0
11 20250305 190900 181705544 1250 1250 1250 1250 0
12 20250305 190800 181705544 1250 1250 1250 1250 0
13 20250305 190700 181705544 1250 1250 1250 1250 0
14 20250305 190600 181705544 1250 1250 1250 1250 0
15 20250305 190500 181705544 1250 1250 1250 1250 0
16 20250305 190400 181705544 1250 1250 1250 1250 0
17 20250305 190300 181705544 1250 1250 1250 1250 0
18 20250305 190200 181705544 1250 1250 1250 1250 0
19 20250305 190100 181705544 1250 1250 1250 1250 0
20 20250305 190000 181705544 1250 1250 1250 1250 0
21 20250305 185900 181705544 1250 1250 1250 1250 0
22 20250305 185800 181705544 1250 1250 1250 1250 0
23 20250305 185700 181705544 1250 1250 1250 1250 0
24 20250305 185600 181705544 1250 1250 1250 1250 0
25 20250305 185500 181705544 1250 1250 1250 1250 0
26 20250305 185400 181705544 1250 1250 1250 1250 0
27 20250305 185300 181705544 1250 1250 1250 1250 0
28 20250305 185200 181705544 1250 1250 1250 1250 0
29 20250305 185100 181705544 1250 1250 1250 1250 0
30 20250305 185000 181705544 1250 1250 1250 1250 0
31 20250305 184900 181705544 1250 1250 1250 1250 0
32 20250305 184800 181705544 1250 1250 1250 1250 1053
33 20250305 184700 181705544 1250 1250 1250 1250 0
34 20250305 184600 181705544 1250 1250 1250 1250 0
35 20250305 184500 181705544 1250 1250 1250 1250 0
36 20250305 184400 181705544 1250 1250 1250 1250 0
37 20250305 184300 181705544 1250 1250 1250 1250 0
38 20250305 184200 181705544 1250 1250 1250 1250 0
39 20250305 184100 181705544 1250 1250 1250 1250 0
40 20250305 184000 181705544 1250 1250 1250 1250 0
41 20250305 183900 181705544 1250 1250 1250 1250 0
42 20250305 183800 181705544 1250 1250 1250 1250 0
43 20250305 183700 181705544 1250 1250 1250 1250 0
44 20250305 183600 181705544 1250 1250 1250 1250 0
45 20250305 183500 181705544 1250 1250 1250 1250 0
46 20250305 183400 181705544 1250 1250 1250 1250 0
47 20250305 183300 181705544 1250 1250 1250 1250 0
48 20250305 183200 181705544 1250 1250 1250 1250 0
49 20250305 183100 181705544 1250 1250 1250 1250 0
50 20250305 183000 181705544 1250 1250 1250 1250 0
51 20250305 182900 181705544 1250 1250 1250 1250 0
52 20250305 182800 181705544 1250 1250 1250 1250 0
53 20250305 182700 181705544 1250 1250 1250 1250 0
54 20250305 182600 181705544 1250 1250 1250 1250 0
55 20250305 182500 181705544 1250 1250 1250 1250 0
56 20250305 182400 181705544 1250 1250 1250 1250 0
57 20250305 182300 181705544 1250 1250 1250 1250 0
58 20250305 182200 181705544 1250 1250 1250 1250 0
59 20250305 182100 181705544 1250 1250 1250 1250 0
60 20250305 182000 181705544 1250 1250 1250 1250 0
61 20250305 181900 181705544 1250 1250 1250 1250 0
62 20250305 181800 181705544 1250 1250 1250 1250 1053
63 20250305 181700 181705544 1250 1250 1250 1250 0
64 20250305 181600 181705544 1250 1250 1250 1250 0
65 20250305 181500 181705544 1250 1250 1250 1250 0
66 20250305 181400 181705544 1250 1250 1250 1250 0
67 20250305 181300 181705544 1250 1250 1250 1250 0
68 20250305 181200 181705544 1250 1250 1250 1250 0
69 20250305 181100 181705544 1250 1250 1250 1250 0
70 20250305 181000 181705544 1250 1250 1250 1250 0
71 20250305 180900 181705544 1250 1250 1250 1250 0
72 20250305 180800 181705544 1250 1250 1250 1250 0
73 20250305 180700 181705544 1250 1250 1250 1250 0
74 20250305 180600 181705544 1250 1250 1250 1250 0
75 20250305 180500 181705544 1250 1250 1250 1250 0
76 20250305 180400 181705544 1250 1250 1250 1250 0
77 20250305 180300 181705544 1250 1250 1250 1250 0
78 20250305 180200 181705544 1250 1250 1250 1250 0
79 20250305 180100 181705544 1250 1250 1250 1250 0
80 20250305 180000 181705544 1250 1250 1250 1250 0
81 20250305 175900 181705544 1250 1250 1250 1250 0
82 20250305 175800 181705544 1250 1250 1250 1250 0
83 20250305 175700 181705544 1250 1250 1250 1250 0
84 20250305 175600 181705544 1250 1250 1250 1250 0
85 20250305 175500 181705544 1250 1250 1250 1250 0
86 20250305 175400 181705544 1250 1250 1250 1250 0
87 20250305 175300 181705544 1250 1250 1250 1250 0
88 20250305 175200 181705544 1250 1250 1250 1250 0
89 20250305 175100 181705544 1250 1250 1250 1250 0
90 20250305 175000 181705544 1250 1250 1250 1250 0
91 20250305 174900 181705544 1250 1250 1250 1250 0
92 20250305 174800 181705544 1250 1250 1250 1250 1053
93 20250305 174700 181705544 1250 1250 1250 1250 0
94 20250305 174600 181705544 1250 1250 1250 1250 0
95 20250305 174500 181705544 1250 1250 1250 1250 0
96 20250305 174400 181705544 1250 1250 1250 1250 0
97 20250305 174300 181705544 1250 1250 1250 1250 0
98 20250305 174200 181705544 1250 1250 1250 1250 0
99 20250305 174100 181705544 1250 1250 1250 1250 0
100 20250305 174000 181705544 1250 1250 1250 1250 0
101 20250305 173900 181705544 1250 1250 1250 1250 0
102 20250305 173800 181705544 1250 1250 1250 1250 0
103 20250305 173700 181705544 1250 1250 1250 1250 0
104 20250305 173600 181705544 1250 1250 1250 1250 0
105 20250305 173500 181705544 1250 1250 1250 1250 0
106 20250305 173400 181705544 1250 1250 1250 1250 0
107 20250305 173300 181705544 1250 1250 1250 1250 0
108 20250305 173200 181705544 1250 1250 1250 1250 0
109 20250305 173100 181705544 1250 1250 1250 1250 0
110 20250305 173000 181705544 1250 1250 1250 1250 0
111 20250305 172900 181705544 1250 1250 1250 1250 0
112 20250305 172800 181705544 1250 1250 1250 1250 0
113 20250305 172700 181705544 1250 1250 1250 1250 0
114 20250305 172600 181705544 1250 1250 1250 1250 0
115 20250305 172500 181705544 1250 1250 1250 1250 0
116 20250305 172400 181705544 1250 1250 1250 1250 0
117 20250305 172300 181705544 1250 1250 1250 1250 0
118 20250305 172200 181705544 1250 1250 1250 1250 0
119 20250305 172100 181705544 1250 1250 1250 1250 0
120 20250305 172000 181705544 1250 1250 1250 1250 0
121 20250305 171900 181705544 1250 1250 1250 1250 0
122 20250305 171800 181705544 1250 1250 1250 1250 1053
123 20250305 171700 181705544 1250 1250 1250 1250 0
124 20250305 171600 181705544 1250 1250 1250 1250 0
125 20250305 171500 181705544 1250 1250 1250 1250 0
126 20250305 171400 181705544 1250 1250 1250 1250 0
127 20250305 171300 181705544 1250 1250 1250 1250 0
128 20250305 171200 181705544 1250 1250 1250 1250 0
129 20250305 171100 181705544 1250 1250 1250 1250 0
130 20250305 171000 181705544 1250 1250 1250 1250 0
131 20250305 170900 181705544 1250 1250 1250 1250 0
132 20250305 170800 181705544 1250 1250 1250 1250 0
133 20250305 170700 181705544 1250 1250 1250 1250 0
134 20250305 170600 181705544 1250 1250 1250 1250 0
135 20250305 170500 181705544 1250 1250 1250 1250 0
136 20250305 170400 181705544 1250 1250 1250 1250 0
137 20250305 170300 181705544 1250 1250 1250 1250 0
138 20250305 170200 181705544 1250 1250 1250 1250 0
139 20250305 170100 181705544 1250 1250 1250 1250 0
140 20250305 170000 181705544 1250 1250 1250 1250 0
141 20250305 165900 181705544 1250 1250 1250 1250 0
142 20250305 165800 181705544 1250 1250 1250 1250 0
143 20250305 165700 181705544 1250 1250 1250 1250 0
144 20250305 165600 181705544 1250 1250 1250 1250 0
145 20250305 165500 181705544 1250 1250 1250 1250 0
146 20250305 165400 181705544 1250 1250 1250 1250 0
147 20250305 165300 181705544 1250 1250 1250 1250 0
148 20250305 165200 181705544 1250 1250 1250 1250 0
149 20250305 165100 181705544 1250 1250 1250 1250 0
150 20250305 165000 181705544 1250 1250 1250 1250 0
151 20250305 164900 181705544 1250 1250 1250 1250 0
152 20250305 164800 181705544 1250 1250 1250 1250 1053
153 20250305 164700 181705544 1250 1250 1250 1250 0
154 20250305 164600 181705544 1250 1250 1250 1250 0
155 20250305 164500 181705544 1250 1250 1250 1250 0
156 20250305 164400 181705544 1250 1250 1250 1250 0
157 20250305 164300 181705544 1250 1250 1250 1250 0
158 20250305 164200 181705544 1250 1250 1250 1250 0
159 20250305 164100 181705544 1250 1250 1250 1250 0
160 20250305 164000 181705544 1250 1250 1250 1250 0
161 20250305 163900 181705544 1250 1250 1250 1250 0
162 20250305 163800 181705544 1250 1250 1250 1250 0
163 20250305 163700 181705544 1250 1250 1250 1250 0
164 20250305 163600 181705544 1250 1250 1250 1250 0
165 20250305 163500 181705544 1250 1250 1250 1250 0
166 20250305 163400 181705544 1250 1250 1250 1250 0
167 20250305 163300 181705544 1250 1250 1250 1250 0
168 20250305 163200 181705544 1250 1250 1250 1250 0
169 20250305 163100 181705544 1250 1250 1250 1250 0
170 20250305 163000 181705544 1250 1250 1250 1250 0
171 20250305 162900 181705544 1250 1250 1250 1250 0
172 20250305 162800 181705544 1250 1250 1250 1250 0
173 20250305 162700 181705544 1250 1250 1250 1250 0
174 20250305 162600 181705544 1250 1250 1250 1250 0
175 20250305 162500 181705544 1250 1250 1250 1250 0
176 20250305 162400 181705544 1250 1250 1250 1250 0
177 20250305 162300 181705544 1250 1250 1250 1250 0
178 20250305 162200 181705544 1250 1250 1250 1250 0
179 20250305 162100 181705544 1250 1250 1250 1250 0
180 20250305 162000 181705544 1250 1250 1250 1250 0
181 20250305 161900 181705544 1250 1250 1250 1250 0
182 20250305 161800 181705544 1250 1250 1250 1250 1053
183 20250305 161700 181705544 1250 1250 1250 1250 0
184 20250305 161600 181705544 1250 1250 1250 1250 0
185 20250305 161500 181705544 1250 1250 1250 1250 0
186 20250305 161400 181705544 1250 1250 1250 1250 0
187 20250305 161300 181705544 1250 1250 1250 1250 0
188 20250305 161200 181705544 1250 1250 1250 1250 0
189 20250305 161100 181705544 1250 1250 1250 1250 0
190 20250305 161000 181705544 1250 1250 1250 1250 0
191 20250305 160900 181705544 1250 1250 1250 1250 0
192 20250305 160800 181705544 1250 1250 1250 1250 0
193 20250305 160700 181705544 1250 1250 1250 1250 0
194 20250305 160600 181705544 1250 1250 1250 1250 0
195 20250305 160500 181705544 1250 1250 1250 1250 0
196 20250305 160400 181705544 1250 1250 1250 1250 0
197 20250305 160300 181705544 1250 1250 1250 1250 0
198 20250305 160200 181705544 1250 1250 1250 1250 0
199 20250305 160100 181705544 1250 1250 1250 1250 0
200 20250305 160000 181705544 1250 1250 1250 1250 0
201 20250305 155900 181705544 1250 1250 1250 1250 0
202 20250305 155800 181705544 1250 1250 1250 1250 0
203 20250305 155700 181705544 1250 1250 1250 1250 0
204 20250305 155600 181705544 1250 1250 1250 1250 0
205 20250305 155500 181705544 1250 1250 1250 1250 0
206 20250305 155400 181705544 1250 1250 1250 1250 0
207 20250305 155300 181705544 1250 1250 1250 1250 0
208 20250305 155200 181705544 1250 1250 1250 1250 0
209 20250305 155100 181705544 1250 1250 1250 1250 0
210 20250305 155000 181705544 1250 1250 1250 1250 0
211 20250305 154900 181705544 1250 1250 1250 1250 0
212 20250305 154800 181705544 1250 1250 1250 1250 1053
213 20250305 154700 181705544 1250 1250 1250 1250 0
214 20250305 154600 181705544 1250 1250 1250 1250 0
215 20250305 154500 181705544 1250 1250 1250 1250 0
216 20250305 154400 181705544 1250 1250 1250 1250 0
217 20250305 154300 181705544 1250 1250 1250 1250 0
218 20250305 154200 181705544 1250 1250 1250 1250 0
219 20250305 154100 181705544 1250 1250 1250 1250 0
220 20250305 154000 181705544 1250 1250 1250 1250 0
221 20250305 153900 181705544 1250 1250 1250 1250 0
222 20250305 153800 181705544 1250 1250 1250 1250 0
223 20250305 153700 181705544 1250 1250 1250 1250 0
224 20250305 153600 181705544 1250 1250 1250 1250 0
225 20250305 153500 181705544 1250 1250 1250 1250 0
226 20250305 153400 181705544 1250 1250 1250 1250 0
227 20250305 153300 181705544 1250 1250 1250 1250 0
228 20250305 153200 181705544 1250 1250 1250 1250 0
229 20250305 153100 181705544 1250 1250 1250 1250 0
230 20250305 153000 181705544 1250 1250 1250 1250 1053
231 20250305 152900 180389294 1250 1250 1250 1250 0
232 20250305 152800 180389294 1250 1250 1250 1250 0
233 20250305 152700 180389294 1250 1250 1250 1250 0
234 20250305 152600 180389294 1250 1250 1250 1250 0
235 20250305 152500 180389294 1250 1250 1250 1250 0
236 20250305 152400 180389294 1250 1250 1250 1250 0
237 20250305 152300 180389294 1250 1250 1250 1250 0
238 20250305 152200 180389294 1250 1250 1250 1250 0
239 20250305 152100 180389294 1250 1250 1250 1250 0
240 20250305 152000 180389294 1250 1250 1250 1250 0
241 20250305 151900 180389294 1250 1250 1250 1250 103
242 20250305 151800 180260544 1256 1250 1256 1250 199
243 20250305 151700 180011782 1256 1255 1256 1250 5304
244 20250305 151600 173356197 1255 1255 1255 1255 0
245 20250305 151500 173356197 1255 1255 1255 1255 0
246 20250305 151400 173356197 1255 1255 1255 1255 0
247 20250305 151300 173356197 1255 1247 1255 1247 2222
248 20250305 151200 170581723 1247 1246 1247 1246 252
249 20250305 151100 170267486 1244 1244 1244 1244 0
250 20250305 151000 170267486 1244 1244 1244 1244 0
251 20250305 150900 170267486 1244 1248 1248 1244 1005
252 20250305 150800 169016712 1248 1248 1248 1248 0
253 20250305 150700 169016712 1248 1248 1248 1248 0
254 20250305 150600 169016712 1248 1248 1248 1248 0
255 20250305 150500 169016712 1248 1248 1248 1248 0
256 20250305 150400 169016712 1248 1245 1248 1245 1114
257 20250305 150300 167629443 1245 1245 1245 1245 0
258 20250305 150200 167629443 1245 1245 1245 1245 1
259 20250305 150100 167628198 1249 1249 1249 1249 16
260 20250305 150000 167608214 1249 1249 1249 1249 0
261 20250305 145900 167608214 1249 1249 1249 1249 0
262 20250305 145800 167608214 1249 1249 1249 1249 0
263 20250305 145700 167608214 1249 1249 1249 1249 10
264 20250305 145600 167595724 1251 1251 1251 1251 3
265 20250305 145500 167591971 1244 1244 1244 1244 0
266 20250305 145400 167591971 1244 1246 1246 1244 3000
267 20250305 145300 163857955 1246 1246 1246 1246 1
268 20250305 145200 163856709 1246 1246 1246 1246 0
269 20250305 145100 163856709 1246 1246 1246 1246 0
270 20250305 145000 163856709 1246 1246 1246 1246 0
271 20250305 144900 163856709 1246 1246 1246 1246 1
272 20250305 144800 163855463 1246 1246 1246 1246 0
273 20250305 144700 163855463 1246 1246 1246 1246 10
274 20250305 144600 163843003 1247 1248 1248 1247 2053
275 20250305 144500 161281859 1247 1247 1247 1247 0
276 20250305 144400 161281859 1247 1247 1247 1247 0
277 20250305 144300 161281859 1247 1247 1247 1247 0
278 20250305 144200 161281859 1247 1247 1247 1247 0
279 20250305 144100 161281859 1247 1247 1247 1247 0
280 20250305 144000 161281859 1247 1247 1247 1247 963
281 20250305 143900 160080998 1245 1245 1245 1245 0
282 20250305 143800 160080998 1245 1245 1245 1245 0
283 20250305 143700 160080998 1245 1245 1245 1245 0
284 20250305 143600 160080998 1245 1245 1245 1245 660
285 20250305 143500 159259298 1246 1246 1246 1246 0
286 20250305 143400 159259298 1246 1246 1246 1246 0
287 20250305 143300 159259298 1246 1246 1246 1246 0
288 20250305 143200 159259298 1246 1246 1246 1246 2
289 20250305 143100 159256806 1245 1245 1245 1245 0
290 20250305 143000 159256806 1245 1245 1245 1245 0
291 20250305 142900 159256806 1245 1245 1245 1245 0
292 20250305 142800 159256806 1245 1245 1245 1245 0
293 20250305 142700 159256806 1245 1245 1245 1245 26
294 20250305 142600 159224436 1254 1254 1254 1254 0
295 20250305 142500 159224436 1254 1254 1254 1254 0
296 20250305 142400 159224436 1254 1254 1254 1254 0
297 20250305 142300 159224436 1254 1254 1254 1254 0
298 20250305 142200 159224436 1254 1254 1254 1254 1
299 20250305 142100 159223182 1251 1251 1251 1251 0
300 20250305 142000 159223182 1251 1246 1251 1243 9656
301 20250305 141900 147209793 1251 1248 1251 1248 994
302 20250305 141800 145968999 1251 1251 1251 1251 71
303 20250305 141700 145880178 1255 1255 1255 1255 0
304 20250305 141600 145880178 1255 1255 1255 1255 0
305 20250305 141500 145880178 1255 1255 1255 1255 0
306 20250305 141400 145880178 1255 1255 1255 1255 0
307 20250305 141300 145880178 1255 1255 1255 1255 0
308 20250305 141200 145880178 1255 1255 1255 1255 370
309 20250305 141100 145415828 1255 1255 1255 1255 0
310 20250305 141000 145415828 1255 1255 1255 1255 0
311 20250305 140900 145415828 1255 1255 1255 1255 1
312 20250305 140800 145414573 1244 1244 1244 1244 0
313 20250305 140700 145414573 1244 1252 1252 1244 5372
314 20250305 140600 138728395 1255 1255 1255 1255 0
315 20250305 140500 138728395 1255 1255 1255 1255 2
316 20250305 140400 138725885 1255 1255 1255 1255 10
317 20250305 140300 138713335 1254 1254 1254 1254 0
318 20250305 140200 138713335 1254 1254 1254 1254 0
319 20250305 140100 138713335 1254 1254 1254 1254 0
320 20250305 140000 138713335 1254 1254 1254 1254 0
321 20250305 135900 138713335 1254 1254 1254 1254 0
322 20250305 135800 138713335 1254 1254 1254 1254 0
323 20250305 135700 138713335 1254 1254 1254 1254 0
324 20250305 135600 138713335 1254 1254 1254 1254 12
325 20250305 135500 138698287 1255 1255 1255 1255 0
326 20250305 135400 138698287 1255 1255 1255 1255 0
327 20250305 135300 138698287 1255 1255 1255 1255 0
328 20250305 135200 138698287 1255 1255 1255 1255 90
329 20250305 135100 138585337 1255 1255 1255 1255 0
330 20250305 135000 138585337 1255 1255 1255 1255 0
331 20250305 134900 138585337 1255 1256 1256 1255 507
332 20250305 134800 137948555 1257 1257 1257 1257 0
333 20250305 134700 137948555 1257 1256 1257 1256 882
334 20250305 134600 136840381 1257 1257 1257 1257 0
335 20250305 134500 136840381 1257 1257 1257 1257 0
336 20250305 134400 136840381 1257 1257 1257 1257 0
337 20250305 134300 136840381 1257 1257 1257 1257 0
338 20250305 134200 136840381 1257 1257 1257 1257 0
339 20250305 134100 136840381 1257 1257 1257 1257 0
340 20250305 134000 136840381 1257 1257 1257 1257 0
341 20250305 133900 136840381 1257 1257 1257 1257 0
342 20250305 133800 136840381 1257 1257 1257 1257 2
343 20250305 133700 136837867 1257 1257 1257 1257 0
344 20250305 133600 136837867 1257 1257 1257 1257 0
345 20250305 133500 136837867 1257 1257 1257 1257 0
346 20250305 133400 136837867 1257 1257 1257 1257 0
347 20250305 133300 136837867 1257 1257 1257 1257 5
348 20250305 133200 136831582 1261 1261 1261 1261 0
349 20250305 133100 136831582 1261 1261 1261 1261 0
350 20250305 133000 136831582 1261 1261 1261 1261 0
351 20250305 132900 136831582 1261 1261 1261 1261 0
352 20250305 132800 136831582 1261 1261 1261 1261 0
353 20250305 132700 136831582 1261 1261 1261 1261 0
354 20250305 132600 136831582 1261 1261 1261 1261 0
355 20250305 132500 136831582 1261 1261 1261 1261 0
356 20250305 132400 136831582 1261 1261 1261 1261 0
357 20250305 132300 136831582 1261 1261 1261 1261 0
358 20250305 132200 136831582 1261 1261 1261 1261 793
359 20250305 132100 135831609 1261 1261 1261 1261 0
360 20250305 132000 135831609 1261 1259 1261 1259 1004
361 20250305 131900 134567509 1259 1257 1259 1257 10
362 20250305 131800 134554923 1256 1253 1256 1253 15000
363 20250305 131700 115719327 1253 1253 1253 1253 0
364 20250305 131600 115719327 1253 1253 1253 1253 0
365 20250305 131500 115719327 1253 1253 1253 1253 40
366 20250305 131400 115669207 1253 1253 1253 1253 0
367 20250305 131300 115669207 1253 1253 1253 1253 0
368 20250305 131200 115669207 1253 1253 1253 1253 0
369 20250305 131100 115669207 1253 1253 1253 1253 0
370 20250305 131000 115669207 1253 1253 1253 1253 192
371 20250305 130900 115428631 1248 1248 1248 1248 0
372 20250305 130800 115428631 1248 1248 1248 1248 0
373 20250305 130700 115428631 1248 1248 1248 1248 0
374 20250305 130600 115428631 1248 1248 1248 1248 0
375 20250305 130500 115428631 1248 1248 1248 1248 2000
376 20250305 130400 112932631 1248 1248 1248 1248 1000
377 20250305 130300 111684631 1248 1248 1248 1248 0
378 20250305 130200 111684631 1248 1248 1248 1248 2103
379 20250305 130100 109060087 1245 1245 1245 1245 0
380 20250305 130000 109060087 1245 1245 1245 1245 0
381 20250305 125900 109060087 1245 1245 1245 1245 0
382 20250305 125800 109060087 1245 1245 1245 1245 0
383 20250305 125700 109060087 1245 1245 1245 1245 1
384 20250305 125600 109058842 1248 1248 1248 1248 0
385 20250305 125500 109058842 1248 1248 1248 1248 0
386 20250305 125400 109058842 1248 1248 1248 1248 0
387 20250305 125300 109058842 1248 1248 1248 1248 1
388 20250305 125200 109057594 1246 1246 1246 1246 100
389 20250305 125100 108932994 1245 1245 1245 1245 370
390 20250305 125000 108472344 1248 1248 1248 1248 0
391 20250305 124900 108472344 1248 1248 1248 1248 0
392 20250305 124800 108472344 1248 1248 1248 1248 0
393 20250305 124700 108472344 1248 1248 1248 1248 500
394 20250305 124600 107848344 1250 1250 1250 1250 356
395 20250305 124500 107403344 1250 1250 1250 1250 0
396 20250305 124400 107403344 1250 1250 1250 1250 0
397 20250305 124300 107403344 1250 1250 1250 1250 0
398 20250305 124200 107403344 1250 1250 1250 1250 0
399 20250305 124100 107403344 1250 1250 1250 1250 0
400 20250305 124000 107403344 1250 1250 1250 1250 16
401 20250305 123900 107383344 1250 1250 1250 1250 1510
402 20250305 123800 105495844 1250 1250 1250 1250 0
403 20250305 123700 105495844 1250 1250 1250 1250 0
404 20250305 123600 105495844 1250 1250 1250 1250 0
405 20250305 123500 105495844 1250 1250 1250 1250 0
406 20250305 123400 105495844 1250 1250 1250 1250 100
407 20250305 123300 105370844 1252 1252 1252 1252 0
408 20250305 123200 105370844 1252 1252 1252 1252 0
409 20250305 123100 105370844 1252 1252 1252 1252 17
410 20250305 123000 105349560 1247 1247 1247 1247 900
411 20250305 122900 104227260 1253 1251 1253 1251 240
412 20250305 122800 103926550 1251 1251 1251 1251 0
413 20250305 122700 103926550 1251 1248 1251 1248 1599
414 20250305 122600 101927792 1248 1248 1248 1248 0
415 20250305 122500 101927792 1248 1248 1248 1248 0
416 20250305 122400 101927792 1248 1248 1248 1248 0
417 20250305 122300 101927792 1248 1248 1248 1248 0
418 20250305 122200 101927792 1248 1243 1248 1243 9
419 20250305 122100 101916600 1240 1240 1240 1240 0
420 20250305 122000 101916600 1240 1240 1240 1240 0
421 20250305 121900 101916600 1240 1240 1240 1240 0
422 20250305 121800 101916600 1240 1240 1240 1240 0
423 20250305 121700 101916600 1240 1240 1240 1240 0
424 20250305 121600 101916600 1240 1246 1246 1240 5116
425 20250305 121500 95564329 1244 1244 1244 1244 1000
426 20250305 121400 94320329 1248 1248 1248 1248 0
427 20250305 121300 94320329 1248 1249 1249 1248 39
428 20250305 121200 94271621 1248 1248 1248 1248 1
429 20250305 121100 94270373 1243 1245 1245 1243 859
430 20250305 121000 93202524 1245 1245 1245 1245 0
431 20250305 120900 93202524 1245 1245 1245 1245 0
432 20250305 120800 93202524 1245 1245 1245 1245 80
433 20250305 120700 93102924 1245 1245 1245 1245 0
434 20250305 120600 93102924 1245 1245 1245 1245 0
435 20250305 120500 93102924 1245 1245 1245 1245 116
436 20250305 120400 92958504 1245 1245 1245 1245 0
437 20250305 120300 92958504 1245 1245 1245 1245 0
438 20250305 120200 92958504 1245 1245 1245 1245 50
439 20250305 120100 92896254 1245 1245 1245 1245 1
440 20250305 120000 92895009 1247 1247 1247 1247 0
441 20250305 115900 92895009 1247 1247 1247 1247 1
442 20250305 115800 92893762 1248 1248 1248 1248 0
443 20250305 115700 92893762 1248 1248 1248 1248 0
444 20250305 115600 92893762 1248 1248 1248 1248 1
445 20250305 115500 92892514 1247 1246 1248 1246 5
446 20250305 115400 92886278 1247 1243 1247 1243 5
447 20250305 115300 92880053 1242 1242 1242 1242 0
448 20250305 115200 92880053 1242 1242 1242 1242 4222
449 20250305 115100 87636329 1249 1248 1249 1241 3118
450 20250305 115000 83765145 1247 1247 1247 1247 0
451 20250305 114900 83765145 1247 1247 1247 1247 0
452 20250305 114800 83765145 1247 1247 1247 1247 0
453 20250305 114700 83765145 1247 1247 1247 1247 0
454 20250305 114600 83765145 1247 1247 1247 1247 0
455 20250305 114500 83765145 1247 1247 1247 1247 0
456 20250305 114400 83765145 1247 1247 1247 1247 0
457 20250305 114300 83765145 1247 1247 1247 1247 30
458 20250305 114200 83727735 1247 1247 1247 1247 0
459 20250305 114100 83727735 1247 1247 1247 1247 0
460 20250305 114000 83727735 1247 1247 1247 1247 0
461 20250305 113900 83727735 1247 1247 1247 1247 0
462 20250305 113800 83727735 1247 1247 1247 1247 0
463 20250305 113700 83727735 1247 1246 1247 1246 105
464 20250305 113600 83596900 1250 1250 1250 1250 0
465 20250305 113500 83596900 1250 1250 1250 1250 0
466 20250305 113400 83596900 1250 1250 1250 1250 0
467 20250305 113300 83596900 1250 1250 1250 1250 0
468 20250305 113200 83596900 1250 1250 1250 1250 0
469 20250305 113100 83596900 1250 1250 1250 1250 1
470 20250305 113000 83595650 1251 1251 1251 1251 0
471 20250305 112900 83595650 1251 1251 1251 1251 0
472 20250305 112800 83595650 1251 1251 1251 1251 0
473 20250305 112700 83595650 1251 1251 1251 1251 0
474 20250305 112600 83595650 1251 1251 1251 1251 0
475 20250305 112500 83595650 1251 1250 1252 1250 390
476 20250305 112400 83108020 1251 1251 1251 1251 0
477 20250305 112300 83108020 1251 1251 1251 1251 0
478 20250305 112200 83108020 1251 1251 1251 1251 30
479 20250305 112100 83070490 1251 1251 1251 1251 0
480 20250305 112000 83070490 1251 1251 1251 1251 0
481 20250305 111900 83070490 1251 1251 1251 1251 155
482 20250305 111800 82876585 1251 1251 1251 1251 0
483 20250305 111700 82876585 1251 1251 1251 1251 0
484 20250305 111600 82876585 1251 1251 1251 1251 0
485 20250305 111500 82876585 1251 1250 1251 1250 2
486 20250305 111400 82874084 1252 1252 1252 1252 1
487 20250305 111300 82872832 1246 1246 1246 1246 0
488 20250305 111200 82872832 1246 1246 1246 1246 0
489 20250305 111100 82872832 1246 1246 1246 1246 0
490 20250305 111000 82872832 1246 1246 1246 1246 0
491 20250305 110900 82872832 1246 1246 1246 1246 0
492 20250305 110800 82872832 1246 1246 1246 1246 0
493 20250305 110700 82872832 1246 1246 1246 1246 0
494 20250305 110600 82872832 1246 1251 1251 1246 252
495 20250305 110500 82558514 1255 1255 1255 1255 0
496 20250305 110400 82558514 1255 1255 1255 1255 0
497 20250305 110300 82558514 1255 1255 1255 1255 0
498 20250305 110200 82558514 1255 1255 1255 1255 0
499 20250305 110100 82558514 1255 1255 1255 1255 0
500 20250305 110000 82558514 1255 1255 1255 1255 0
501 20250305 105900 82558514 1255 1255 1255 1255 0
502 20250305 105800 82558514 1255 1255 1255 1255 0
503 20250305 105700 82558514 1255 1255 1255 1255 0
504 20250305 105600 82558514 1255 1255 1255 1255 557
505 20250305 105500 81859479 1255 1255 1255 1255 0
506 20250305 105400 81859479 1255 1255 1255 1255 0
507 20250305 105300 81859479 1255 1255 1255 1255 0
508 20250305 105200 81859479 1255 1254 1256 1254 12698
509 20250305 105100 65917269 1254 1254 1254 1254 0
510 20250305 105000 65917269 1254 1254 1254 1254 0
511 20250305 104900 65917269 1254 1252 1254 1252 46
512 20250305 104800 65859631 1252 1251 1252 1251 71
513 20250305 104700 65770776 1250 1249 1250 1248 5
514 20250305 104600 65764531 1249 1250 1250 1249 301
515 20250305 104500 65388282 1250 1250 1251 1250 3
516 20250305 104400 65384531 1250 1249 1250 1249 697
517 20250305 104300 64513381 1243 1243 1243 1243 0
518 20250305 104200 64513381 1243 1243 1243 1243 0
519 20250305 104100 64513381 1243 1243 1243 1243 0
520 20250305 104000 64513381 1243 1243 1243 1243 0
521 20250305 103900 64513381 1243 1243 1243 1243 0
522 20250305 103800 64513381 1243 1243 1243 1243 0
523 20250305 103700 64513381 1243 1244 1244 1243 250
524 20250305 103600 64202575 1245 1245 1245 1245 641
525 20250305 103500 63404530 1254 1254 1254 1254 0
526 20250305 103400 63404530 1254 1244 1254 1244 3001
527 20250305 103300 59671276 1244 1245 1245 1244 593
528 20250305 103200 58933135 1255 1255 1255 1255 0
529 20250305 103100 58933135 1255 1255 1255 1255 1
530 20250305 103000 58931880 1254 1254 1254 1254 0
531 20250305 102900 58931880 1254 1254 1254 1254 0
532 20250305 102800 58931880 1254 1254 1254 1254 0
533 20250305 102700 58931880 1254 1252 1254 1252 1715
534 20250305 102600 56782892 1251 1251 1251 1251 572
535 20250305 102500 56067320 1251 1251 1251 1251 107
536 20250305 102400 55933463 1254 1254 1254 1254 0
537 20250305 102300 55933463 1254 1254 1254 1254 0
538 20250305 102200 55933463 1254 1254 1254 1254 0
539 20250305 102100 55933463 1254 1254 1254 1254 0
540 20250305 102000 55933463 1254 1254 1254 1254 0
541 20250305 101900 55933463 1254 1254 1254 1254 0
542 20250305 101800 55933463 1254 1254 1254 1254 0
543 20250305 101700 55933463 1254 1254 1254 1254 0
544 20250305 101600 55933463 1254 1254 1254 1254 0
545 20250305 101500 55933463 1254 1254 1254 1254 0
546 20250305 101400 55933463 1254 1254 1254 1254 1
547 20250305 101300 55932209 1253 1250 1253 1250 513
548 20250305 101200 55290956 1249 1253 1254 1241 8233
549 20250305 101100 45071380 1244 1254 1254 1242 4002
550 20250305 101000 40097013 1254 1254 1254 1254 0
551 20250305 100900 40097013 1254 1254 1254 1254 0
552 20250305 100800 40097013 1254 1254 1254 1254 0
553 20250305 100700 40097013 1254 1256 1256 1254 2000
554 20250305 100600 37588455 1264 1264 1264 1264 1000
555 20250305 100500 36324455 1264 1256 1264 1256 401
556 20250305 100400 35820791 1256 1256 1256 1256 0
557 20250305 100300 35820791 1256 1257 1257 1256 1117
558 20250305 100200 34417829 1256 1256 1256 1256 0
559 20250305 100100 34417829 1256 1256 1256 1256 0
560 20250305 100000 34417829 1256 1256 1256 1256 0
561 20250305 095900 34417829 1256 1256 1256 1256 0
562 20250305 095800 34417829 1256 1256 1256 1256 4
563 20250305 095700 34412805 1264 1264 1264 1264 0
564 20250305 095600 34412805 1264 1263 1264 1263 1000
565 20250305 095500 33148809 1264 1264 1264 1264 0
566 20250305 095400 33148809 1264 1264 1264 1264 0
567 20250305 095300 33148809 1264 1264 1264 1264 0
568 20250305 095200 33148809 1264 1264 1264 1264 0
569 20250305 095100 33148809 1264 1264 1264 1264 0
570 20250305 095000 33148809 1264 1264 1264 1264 317
571 20250305 094900 32748121 1264 1260 1264 1260 11
572 20250305 094800 32734257 1265 1265 1265 1265 0
573 20250305 094700 32734257 1265 1265 1265 1265 0
574 20250305 094600 32734257 1265 1265 1265 1265 0
575 20250305 094500 32734257 1265 1265 1265 1265 0
576 20250305 094400 32734257 1265 1265 1265 1265 10
577 20250305 094300 32721607 1254 1254 1254 1254 0
578 20250305 094200 32721607 1254 1254 1254 1254 0
579 20250305 094100 32721607 1254 1254 1254 1254 0
580 20250305 094000 32721607 1254 1254 1254 1254 0
581 20250305 093900 32721607 1254 1254 1254 1254 0
582 20250305 093800 32721607 1254 1254 1254 1254 0
583 20250305 093700 32721607 1254 1254 1254 1254 0
584 20250305 093600 32721607 1254 1254 1254 1254 30
585 20250305 093500 32683987 1264 1264 1264 1264 189
586 20250305 093400 32445091 1254 1254 1254 1254 0
587 20250305 093300 32445091 1254 1254 1254 1254 140
588 20250305 093200 32269531 1266 1266 1266 1266 0
589 20250305 093100 32269531 1266 1266 1266 1266 1
590 20250305 093000 32268265 1264 1264 1267 1254 25
591 20250305 092900 32236672 1264 1263 1264 1263 3
592 20250305 092800 32232882 1264 1264 1264 1264 0
593 20250305 092700 32232882 1264 1263 1264 1263 1000
594 20250305 092600 30969206 1254 1254 1254 1254 0
595 20250305 092500 30969206 1254 1259 1259 1254 530
596 20250305 092400 30303953 1260 1258 1264 1258 1010
597 20250305 092300 29033347 1264 1264 1264 1264 0
598 20250305 092200 29033347 1264 1260 1264 1258 221
599 20250305 092100 28755278 1260 1260 1260 1260 30
600 20250305 092000 28717478 1264 1264 1264 1264 0
601 20250305 091900 28717478 1264 1262 1264 1262 1210
602 20250305 091800 27188438 1264 1264 1264 1264 0
603 20250305 091700 27188438 1264 1264 1264 1264 0
604 20250305 091600 27188438 1264 1264 1264 1264 0
605 20250305 091500 27188438 1264 1264 1264 1264 33
606 20250305 091400 27146726 1258 1258 1258 1258 0
607 20250305 091300 27146726 1258 1258 1258 1258 0
608 20250305 091200 27146726 1258 1258 1258 1258 28
609 20250305 091100 27111502 1257 1257 1257 1257 5
610 20250305 091000 27105217 1266 1265 1266 1265 3529
611 20250305 090900 22640523 1265 1261 1265 1247 8696
612 20250305 090800 11671279 1247 1264 1264 1247 4701
613 20250305 090700 5746351 1264 1264 1264 1264 1000
614 20250305 090600 4482351 1264 1264 1264 1264 2429
615 20250305 090500 1412095 1263 1263 1264 1263 408
616 20250305 090400 896540 1263 1263 1263 1263 100
617 20250305 090300 770240 1238 1238 1238 1238 0
618 20250305 090200 770240 1238 1238 1238 1238 60
619 20250305 090100 695960 1270 1270 1270 1270 0
620 20250305 090000 695960 1270 1270 1270 1270 548

1
033250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,32000000,0,40256000000,0.00
20250227,0,32000000,0,40864000000,0.00
20250226,0,32000000,0,41376000000,0.00
20250225,0,32000000,0,42240000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 32000000 0 40256000000 0.00
3 20250227 0 32000000 0 40864000000 0.00
4 20250226 0 32000000 0 41376000000 0.00
5 20250225 0 32000000 0 42240000000 0.00