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

624
036710/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192200,106998727,1498,1498,1498,1498,1146
20250305,192100,106998727,1498,1498,1498,1498,0
20250305,192000,106998727,1498,1498,1498,1498,0
20250305,191900,106998727,1498,1498,1498,1498,0
20250305,191800,106998727,1498,1498,1498,1498,0
20250305,191700,106998727,1498,1498,1498,1498,0
20250305,191600,106998727,1498,1498,1498,1498,0
20250305,191500,106998727,1498,1498,1498,1498,0
20250305,191400,106998727,1498,1498,1498,1498,0
20250305,191300,106998727,1498,1498,1498,1498,0
20250305,191200,106998727,1498,1498,1498,1498,0
20250305,191100,106998727,1498,1498,1498,1498,0
20250305,191000,106998727,1498,1498,1498,1498,0
20250305,190900,106998727,1498,1498,1498,1498,0
20250305,190800,106998727,1498,1498,1498,1498,0
20250305,190700,106998727,1498,1498,1498,1498,0
20250305,190600,106998727,1498,1498,1498,1498,0
20250305,190500,106998727,1498,1498,1498,1498,0
20250305,190400,106998727,1498,1498,1498,1498,0
20250305,190300,106998727,1498,1498,1498,1498,0
20250305,190200,106998727,1498,1498,1498,1498,0
20250305,190100,106998727,1498,1498,1498,1498,0
20250305,190000,106998727,1498,1498,1498,1498,0
20250305,185900,106998727,1498,1498,1498,1498,0
20250305,185800,106998727,1498,1498,1498,1498,0
20250305,185700,106998727,1498,1498,1498,1498,0
20250305,185600,106998727,1498,1498,1498,1498,0
20250305,185500,106998727,1498,1498,1498,1498,0
20250305,185400,106998727,1498,1498,1498,1498,0
20250305,185300,106998727,1498,1498,1498,1498,0
20250305,185200,106998727,1498,1498,1498,1498,1146
20250305,185100,106998727,1498,1498,1498,1498,0
20250305,185000,106998727,1498,1498,1498,1498,0
20250305,184900,106998727,1498,1498,1498,1498,0
20250305,184800,106998727,1498,1498,1498,1498,0
20250305,184700,106998727,1498,1498,1498,1498,0
20250305,184600,106998727,1498,1498,1498,1498,0
20250305,184500,106998727,1498,1498,1498,1498,0
20250305,184400,106998727,1498,1498,1498,1498,0
20250305,184300,106998727,1498,1498,1498,1498,0
20250305,184200,106998727,1498,1498,1498,1498,0
20250305,184100,106998727,1498,1498,1498,1498,0
20250305,184000,106998727,1498,1498,1498,1498,0
20250305,183900,106998727,1498,1498,1498,1498,0
20250305,183800,106998727,1498,1498,1498,1498,0
20250305,183700,106998727,1498,1498,1498,1498,0
20250305,183600,106998727,1498,1498,1498,1498,0
20250305,183500,106998727,1498,1498,1498,1498,0
20250305,183400,106998727,1498,1498,1498,1498,0
20250305,183300,106998727,1498,1498,1498,1498,0
20250305,183200,106998727,1498,1498,1498,1498,0
20250305,183100,106998727,1498,1498,1498,1498,0
20250305,183000,106998727,1498,1498,1498,1498,0
20250305,182900,106998727,1498,1498,1498,1498,0
20250305,182800,106998727,1498,1498,1498,1498,0
20250305,182700,106998727,1498,1498,1498,1498,0
20250305,182600,106998727,1498,1498,1498,1498,0
20250305,182500,106998727,1498,1498,1498,1498,0
20250305,182400,106998727,1498,1498,1498,1498,0
20250305,182300,106998727,1498,1498,1498,1498,0
20250305,182200,106998727,1498,1498,1498,1498,1146
20250305,182100,106998727,1498,1498,1498,1498,0
20250305,182000,106998727,1498,1498,1498,1498,0
20250305,181900,106998727,1498,1498,1498,1498,0
20250305,181800,106998727,1498,1498,1498,1498,0
20250305,181700,106998727,1498,1498,1498,1498,0
20250305,181600,106998727,1498,1498,1498,1498,0
20250305,181500,106998727,1498,1498,1498,1498,0
20250305,181400,106998727,1498,1498,1498,1498,0
20250305,181300,106998727,1498,1498,1498,1498,0
20250305,181200,106998727,1498,1498,1498,1498,0
20250305,181100,106998727,1498,1498,1498,1498,0
20250305,181000,106998727,1498,1498,1498,1498,0
20250305,180900,106998727,1498,1498,1498,1498,0
20250305,180800,106998727,1498,1498,1498,1498,0
20250305,180700,106998727,1498,1498,1498,1498,0
20250305,180600,106998727,1498,1498,1498,1498,0
20250305,180500,106998727,1498,1498,1498,1498,0
20250305,180400,106998727,1498,1498,1498,1498,0
20250305,180300,106998727,1498,1498,1498,1498,0
20250305,180200,106998727,1498,1498,1498,1498,0
20250305,180100,106998727,1498,1498,1498,1498,0
20250305,180000,106998727,1498,1498,1498,1498,0
20250305,175900,106998727,1498,1498,1498,1498,0
20250305,175800,106998727,1498,1498,1498,1498,0
20250305,175700,106998727,1498,1498,1498,1498,0
20250305,175600,106998727,1498,1498,1498,1498,0
20250305,175500,106998727,1498,1498,1498,1498,0
20250305,175400,106998727,1498,1498,1498,1498,0
20250305,175300,106998727,1498,1498,1498,1498,0
20250305,175200,106998727,1498,1498,1498,1498,1146
20250305,175100,106998727,1498,1498,1498,1498,0
20250305,175000,106998727,1498,1498,1498,1498,0
20250305,174900,106998727,1498,1498,1498,1498,0
20250305,174800,106998727,1498,1498,1498,1498,0
20250305,174700,106998727,1498,1498,1498,1498,0
20250305,174600,106998727,1498,1498,1498,1498,0
20250305,174500,106998727,1498,1498,1498,1498,0
20250305,174400,106998727,1498,1498,1498,1498,0
20250305,174300,106998727,1498,1498,1498,1498,0
20250305,174200,106998727,1498,1498,1498,1498,0
20250305,174100,106998727,1498,1498,1498,1498,0
20250305,174000,106998727,1498,1498,1498,1498,0
20250305,173900,106998727,1498,1498,1498,1498,0
20250305,173800,106998727,1498,1498,1498,1498,0
20250305,173700,106998727,1498,1498,1498,1498,0
20250305,173600,106998727,1498,1498,1498,1498,0
20250305,173500,106998727,1498,1498,1498,1498,0
20250305,173400,106998727,1498,1498,1498,1498,0
20250305,173300,106998727,1498,1498,1498,1498,0
20250305,173200,106998727,1498,1498,1498,1498,0
20250305,173100,106998727,1498,1498,1498,1498,0
20250305,173000,106998727,1498,1498,1498,1498,0
20250305,172900,106998727,1498,1498,1498,1498,0
20250305,172800,106998727,1498,1498,1498,1498,0
20250305,172700,106998727,1498,1498,1498,1498,0
20250305,172600,106998727,1498,1498,1498,1498,0
20250305,172500,106998727,1498,1498,1498,1498,0
20250305,172400,106998727,1498,1498,1498,1498,0
20250305,172300,106998727,1498,1498,1498,1498,0
20250305,172200,106998727,1498,1498,1498,1498,1146
20250305,172100,106998727,1498,1498,1498,1498,0
20250305,172000,106998727,1498,1498,1498,1498,0
20250305,171900,106998727,1498,1498,1498,1498,0
20250305,171800,106998727,1498,1498,1498,1498,0
20250305,171700,106998727,1498,1498,1498,1498,0
20250305,171600,106998727,1498,1498,1498,1498,0
20250305,171500,106998727,1498,1498,1498,1498,0
20250305,171400,106998727,1498,1498,1498,1498,0
20250305,171300,106998727,1498,1498,1498,1498,0
20250305,171200,106998727,1498,1498,1498,1498,0
20250305,171100,106998727,1498,1498,1498,1498,0
20250305,171000,106998727,1498,1498,1498,1498,0
20250305,170900,106998727,1498,1498,1498,1498,0
20250305,170800,106998727,1498,1498,1498,1498,0
20250305,170700,106998727,1498,1498,1498,1498,0
20250305,170600,106998727,1498,1498,1498,1498,0
20250305,170500,106998727,1498,1498,1498,1498,0
20250305,170400,106998727,1498,1498,1498,1498,0
20250305,170300,106998727,1498,1498,1498,1498,0
20250305,170200,106998727,1498,1498,1498,1498,0
20250305,170100,106998727,1498,1498,1498,1498,0
20250305,170000,106998727,1498,1498,1498,1498,0
20250305,165900,106998727,1498,1498,1498,1498,0
20250305,165800,106998727,1498,1498,1498,1498,0
20250305,165700,106998727,1498,1498,1498,1498,0
20250305,165600,106998727,1498,1498,1498,1498,0
20250305,165500,106998727,1498,1498,1498,1498,0
20250305,165400,106998727,1498,1498,1498,1498,0
20250305,165300,106998727,1498,1498,1498,1498,0
20250305,165200,106998727,1498,1498,1498,1498,1146
20250305,165100,106998727,1498,1498,1498,1498,0
20250305,165000,106998727,1498,1498,1498,1498,0
20250305,164900,106998727,1498,1498,1498,1498,0
20250305,164800,106998727,1498,1498,1498,1498,0
20250305,164700,106998727,1498,1498,1498,1498,0
20250305,164600,106998727,1498,1498,1498,1498,0
20250305,164500,106998727,1498,1498,1498,1498,0
20250305,164400,106998727,1498,1498,1498,1498,0
20250305,164300,106998727,1498,1498,1498,1498,0
20250305,164200,106998727,1498,1498,1498,1498,0
20250305,164100,106998727,1498,1498,1498,1498,0
20250305,164000,106998727,1498,1498,1498,1498,0
20250305,163900,106998727,1498,1498,1498,1498,0
20250305,163800,106998727,1498,1498,1498,1498,0
20250305,163700,106998727,1498,1498,1498,1498,0
20250305,163600,106998727,1498,1498,1498,1498,0
20250305,163500,106998727,1498,1498,1498,1498,0
20250305,163400,106998727,1498,1498,1498,1498,0
20250305,163300,106998727,1498,1498,1498,1498,0
20250305,163200,106998727,1498,1498,1498,1498,0
20250305,163100,106998727,1498,1498,1498,1498,0
20250305,163000,106998727,1498,1498,1498,1498,0
20250305,162900,106998727,1498,1498,1498,1498,0
20250305,162800,106998727,1498,1498,1498,1498,0
20250305,162700,106998727,1498,1498,1498,1498,0
20250305,162600,106998727,1498,1498,1498,1498,0
20250305,162500,106998727,1498,1498,1498,1498,0
20250305,162400,106998727,1498,1498,1498,1498,0
20250305,162300,106998727,1498,1498,1498,1498,0
20250305,162200,106998727,1498,1498,1498,1498,1146
20250305,162100,106998727,1498,1498,1498,1498,0
20250305,162000,106998727,1498,1498,1498,1498,0
20250305,161900,106998727,1498,1498,1498,1498,0
20250305,161800,106998727,1498,1498,1498,1498,0
20250305,161700,106998727,1498,1498,1498,1498,0
20250305,161600,106998727,1498,1498,1498,1498,0
20250305,161500,106998727,1498,1498,1498,1498,0
20250305,161400,106998727,1498,1498,1498,1498,0
20250305,161300,106998727,1498,1498,1498,1498,0
20250305,161200,106998727,1498,1498,1498,1498,0
20250305,161100,106998727,1498,1498,1498,1498,0
20250305,161000,106998727,1498,1498,1498,1498,0
20250305,160900,106998727,1498,1498,1498,1498,0
20250305,160800,106998727,1498,1498,1498,1498,0
20250305,160700,106998727,1498,1498,1498,1498,0
20250305,160600,106998727,1498,1498,1498,1498,0
20250305,160500,106998727,1498,1498,1498,1498,0
20250305,160400,106998727,1498,1498,1498,1498,0
20250305,160300,106998727,1498,1498,1498,1498,0
20250305,160200,106998727,1498,1498,1498,1498,0
20250305,160100,106998727,1498,1498,1498,1498,0
20250305,160000,106998727,1498,1498,1498,1498,0
20250305,155900,106998727,1498,1498,1498,1498,0
20250305,155800,106998727,1498,1498,1498,1498,0
20250305,155700,106998727,1498,1498,1498,1498,0
20250305,155600,106998727,1498,1498,1498,1498,0
20250305,155500,106998727,1498,1498,1498,1498,0
20250305,155400,106998727,1498,1498,1498,1498,0
20250305,155300,106998727,1498,1498,1498,1498,0
20250305,155200,106998727,1498,1498,1498,1498,1146
20250305,155100,106998727,1498,1498,1498,1498,0
20250305,155000,106998727,1498,1498,1498,1498,0
20250305,154900,106998727,1498,1498,1498,1498,0
20250305,154800,106998727,1498,1498,1498,1498,0
20250305,154700,106998727,1498,1498,1498,1498,0
20250305,154600,106998727,1498,1498,1498,1498,0
20250305,154500,106998727,1498,1498,1498,1498,0
20250305,154400,106998727,1498,1498,1498,1498,0
20250305,154300,106998727,1498,1498,1498,1498,0
20250305,154200,106998727,1498,1498,1498,1498,0
20250305,154100,106998727,1498,1498,1498,1498,0
20250305,154000,106998727,1498,1498,1498,1498,0
20250305,153900,106998727,1498,1498,1498,1498,0
20250305,153800,106998727,1498,1498,1498,1498,0
20250305,153700,106998727,1498,1498,1498,1498,0
20250305,153600,106998727,1498,1498,1498,1498,0
20250305,153500,106998727,1498,1498,1498,1498,0
20250305,153400,106998727,1498,1498,1498,1498,0
20250305,153300,106998727,1498,1498,1498,1498,0
20250305,153200,106998727,1498,1498,1498,1498,0
20250305,153100,106998727,1498,1498,1498,1498,0
20250305,153000,106998727,1498,1498,1498,1498,1146
20250305,152900,105282019,1507,1507,1507,1507,0
20250305,152800,105282019,1507,1507,1507,1507,0
20250305,152700,105282019,1507,1507,1507,1507,0
20250305,152600,105282019,1507,1507,1507,1507,0
20250305,152500,105282019,1507,1507,1507,1507,0
20250305,152400,105282019,1507,1507,1507,1507,0
20250305,152300,105282019,1507,1507,1507,1507,0
20250305,152200,105282019,1507,1507,1507,1507,0
20250305,152100,105282019,1507,1507,1507,1507,0
20250305,152000,105282019,1507,1507,1507,1507,0
20250305,151900,105282019,1507,1507,1509,1507,1101
20250305,151800,103622213,1510,1500,1510,1500,3271
20250305,151700,98706911,1500,1500,1500,1500,1086
20250305,151600,97077911,1490,1490,1490,1490,0
20250305,151500,97077911,1490,1503,1503,1489,2595
20250305,151400,93206490,1503,1503,1503,1503,0
20250305,151300,93206490,1503,1503,1503,1503,2
20250305,151200,93203484,1503,1503,1503,1503,100
20250305,151100,93053184,1503,1503,1503,1503,33
20250305,151000,93003585,1504,1504,1504,1504,0
20250305,150900,93003585,1504,1504,1504,1504,8
20250305,150800,92991553,1504,1504,1504,1504,0
20250305,150700,92991553,1504,1503,1504,1503,303
20250305,150600,92536139,1496,1496,1496,1496,0
20250305,150500,92536139,1496,1495,1496,1495,3586
20250305,150400,87171878,1495,1495,1495,1495,0
20250305,150300,87171878,1495,1495,1495,1495,350
20250305,150200,86648628,1495,1496,1496,1495,860
20250305,150100,85362328,1496,1496,1496,1496,0
20250305,150000,85362328,1496,1496,1496,1496,0
20250305,145900,85362328,1496,1496,1496,1496,0
20250305,145800,85362328,1496,1496,1496,1496,22
20250305,145700,85329416,1496,1496,1496,1496,20
20250305,145600,85299496,1496,1496,1496,1496,0
20250305,145500,85299496,1496,1496,1496,1496,1127
20250305,145400,83613504,1496,1496,1496,1496,0
20250305,145300,83613504,1496,1496,1496,1496,10
20250305,145200,83598544,1496,1496,1496,1496,0
20250305,145100,83598544,1496,1496,1496,1496,0
20250305,145000,83598544,1496,1496,1496,1496,0
20250305,144900,83598544,1496,1496,1496,1496,0
20250305,144800,83598544,1496,1496,1496,1496,5
20250305,144700,83591064,1496,1496,1496,1496,1
20250305,144600,83589568,1496,1496,1496,1496,300
20250305,144500,83140768,1496,1496,1496,1496,0
20250305,144400,83140768,1496,1496,1496,1496,1
20250305,144300,83139272,1496,1496,1496,1496,0
20250305,144200,83139272,1496,1496,1496,1496,0
20250305,144100,83139272,1496,1496,1496,1496,13
20250305,144000,83119824,1496,1496,1496,1496,0
20250305,143900,83119824,1496,1496,1496,1496,0
20250305,143800,83119824,1496,1496,1496,1496,0
20250305,143700,83119824,1496,1496,1496,1496,0
20250305,143600,83119824,1496,1496,1496,1496,0
20250305,143500,83119824,1496,1496,1496,1496,1864
20250305,143400,80331280,1496,1496,1496,1496,0
20250305,143300,80331280,1496,1496,1496,1496,300
20250305,143200,79882480,1496,1496,1496,1496,0
20250305,143100,79882480,1496,1496,1496,1496,8
20250305,143000,79870512,1495,1495,1495,1495,0
20250305,142900,79870512,1495,1495,1495,1495,0
20250305,142800,79870512,1495,1495,1495,1495,0
20250305,142700,79870512,1495,1495,1495,1495,0
20250305,142600,79870512,1495,1495,1495,1495,0
20250305,142500,79870512,1495,1495,1495,1495,0
20250305,142400,79870512,1495,1495,1495,1495,0
20250305,142300,79870512,1495,1495,1495,1495,0
20250305,142200,79870512,1495,1495,1495,1495,0
20250305,142100,79870512,1495,1495,1495,1495,0
20250305,142000,79870512,1495,1495,1495,1495,0
20250305,141900,79870512,1495,1495,1495,1495,0
20250305,141800,79870512,1495,1495,1495,1495,0
20250305,141700,79870512,1495,1495,1495,1495,0
20250305,141600,79870512,1495,1495,1495,1495,0
20250305,141500,79870512,1495,1495,1495,1495,0
20250305,141400,79870512,1495,1495,1495,1495,0
20250305,141300,79870512,1495,1496,1496,1495,28
20250305,141200,79828626,1496,1496,1496,1496,0
20250305,141100,79828626,1496,1496,1496,1496,0
20250305,141000,79828626,1496,1496,1496,1496,0
20250305,140900,79828626,1496,1496,1496,1496,0
20250305,140800,79828626,1496,1496,1496,1496,0
20250305,140700,79828626,1496,1496,1496,1496,0
20250305,140600,79828626,1496,1496,1496,1496,0
20250305,140500,79828626,1496,1496,1496,1496,0
20250305,140400,79828626,1496,1496,1496,1496,0
20250305,140300,79828626,1496,1496,1496,1496,0
20250305,140200,79828626,1496,1496,1496,1496,20
20250305,140100,79798706,1496,1496,1496,1496,1
20250305,140000,79797210,1496,1496,1496,1496,0
20250305,135900,79797210,1496,1496,1496,1496,0
20250305,135800,79797210,1496,1496,1496,1496,0
20250305,135700,79797210,1496,1496,1496,1496,0
20250305,135600,79797210,1496,1496,1496,1496,3
20250305,135500,79792722,1496,1496,1496,1496,0
20250305,135400,79792722,1496,1496,1496,1496,0
20250305,135300,79792722,1496,1496,1496,1496,0
20250305,135200,79792722,1496,1496,1496,1496,0
20250305,135100,79792722,1496,1496,1496,1496,0
20250305,135000,79792722,1496,1496,1496,1496,0
20250305,134900,79792722,1496,1496,1496,1496,0
20250305,134800,79792722,1496,1496,1496,1496,0
20250305,134700,79792722,1496,1495,1496,1495,846
20250305,134600,78527467,1490,1491,1491,1490,168
20250305,134500,78277146,1493,1493,1493,1493,2
20250305,134400,78274160,1490,1490,1490,1490,0
20250305,134300,78274160,1490,1490,1490,1490,0
20250305,134200,78274160,1490,1490,1490,1490,0
20250305,134100,78274160,1490,1490,1490,1490,0
20250305,134000,78274160,1490,1490,1490,1490,0
20250305,133900,78274160,1490,1490,1490,1490,0
20250305,133800,78274160,1490,1491,1491,1490,1000
20250305,133700,76783961,1495,1495,1495,1495,1
20250305,133600,76782466,1491,1494,1494,1491,197
20250305,133500,76488578,1495,1495,1495,1495,1
20250305,133400,76487083,1495,1495,1495,1495,1
20250305,133300,76485588,1495,1495,1495,1495,2
20250305,133200,76482598,1495,1495,1495,1495,0
20250305,133100,76482598,1495,1495,1495,1495,0
20250305,133000,76482598,1495,1495,1495,1495,3
20250305,132900,76478113,1495,1495,1495,1495,0
20250305,132800,76478113,1495,1495,1495,1495,100
20250305,132700,76328613,1495,1495,1495,1495,0
20250305,132600,76328613,1495,1495,1495,1495,0
20250305,132500,76328613,1495,1495,1495,1495,0
20250305,132400,76328613,1495,1495,1495,1495,3
20250305,132300,76324128,1495,1495,1495,1495,50
20250305,132200,76249378,1493,1493,1493,1493,0
20250305,132100,76249378,1493,1493,1493,1493,0
20250305,132000,76249378,1493,1493,1493,1493,22
20250305,131900,76216532,1493,1493,1495,1493,315
20250305,131800,75746226,1493,1493,1493,1493,261
20250305,131700,75356553,1496,1496,1496,1496,0
20250305,131600,75356553,1496,1496,1496,1496,0
20250305,131500,75356553,1496,1496,1496,1496,16
20250305,131400,75332617,1496,1496,1498,1496,6760
20250305,131300,65219514,1493,1493,1493,1493,6500
20250305,131200,55515014,1495,1495,1495,1495,211
20250305,131100,55199569,1496,1496,1496,1496,50
20250305,131000,55124769,1495,1495,1495,1495,0
20250305,130900,55124769,1495,1495,1495,1495,0
20250305,130800,55124769,1495,1495,1495,1495,0
20250305,130700,55124769,1495,1495,1495,1495,0
20250305,130600,55124769,1495,1495,1495,1495,0
20250305,130500,55124769,1495,1495,1495,1495,0
20250305,130400,55124769,1495,1495,1495,1495,0
20250305,130300,55124769,1495,1495,1495,1495,0
20250305,130200,55124769,1495,1495,1495,1495,0
20250305,130100,55124769,1495,1495,1495,1495,0
20250305,130000,55124769,1495,1495,1495,1495,5
20250305,125900,55117294,1496,1496,1496,1496,0
20250305,125800,55117294,1496,1496,1496,1496,0
20250305,125700,55117294,1496,1496,1496,1496,1
20250305,125600,55115798,1496,1496,1496,1496,0
20250305,125500,55115798,1496,1496,1496,1496,0
20250305,125400,55115798,1496,1496,1496,1496,0
20250305,125300,55115798,1496,1496,1496,1496,0
20250305,125200,55115798,1496,1496,1496,1496,0
20250305,125100,55115798,1496,1496,1496,1496,186
20250305,125000,54837542,1496,1496,1496,1496,0
20250305,124900,54837542,1496,1496,1496,1496,1
20250305,124800,54836046,1496,1495,1496,1495,10
20250305,124700,54821092,1487,1487,1487,1487,0
20250305,124600,54821092,1487,1487,1487,1487,0
20250305,124500,54821092,1487,1487,1487,1487,1
20250305,124400,54819605,1497,1497,1497,1497,0
20250305,124300,54819605,1497,1496,1497,1496,100
20250305,124200,54669997,1496,1496,1496,1496,0
20250305,124100,54669997,1496,1496,1496,1496,1
20250305,124000,54668501,1481,1496,1496,1481,120
20250305,123900,54490383,1482,1496,1496,1482,423
20250305,123800,53863180,1483,1485,1485,1482,1066
20250305,123700,52282348,1483,1486,1486,1483,2500
20250305,123600,48573321,1498,1498,1498,1498,0
20250305,123500,48573321,1498,1495,1498,1485,6004
20250305,123400,39636628,1500,1500,1500,1500,0
20250305,123300,39636628,1500,1500,1500,1500,0
20250305,123200,39636628,1500,1500,1500,1500,0
20250305,123100,39636628,1500,1500,1500,1500,0
20250305,123000,39636628,1500,1500,1500,1500,4
20250305,122900,39630628,1500,1500,1500,1500,2
20250305,122800,39627628,1500,1500,1500,1500,5
20250305,122700,39620128,1500,1500,1500,1500,0
20250305,122600,39620128,1500,1500,1500,1500,0
20250305,122500,39620128,1500,1500,1500,1500,0
20250305,122400,39620128,1500,1500,1500,1500,0
20250305,122300,39620128,1500,1500,1500,1500,0
20250305,122200,39620128,1500,1500,1500,1500,0
20250305,122100,39620128,1500,1500,1500,1500,0
20250305,122000,39620128,1500,1500,1500,1500,6
20250305,121900,39611128,1500,1500,1500,1500,0
20250305,121800,39611128,1500,1500,1500,1500,3
20250305,121700,39606628,1495,1495,1495,1495,2000
20250305,121600,36616628,1495,1495,1495,1495,0
20250305,121500,36616628,1495,1495,1495,1495,0
20250305,121400,36616628,1495,1495,1495,1495,0
20250305,121300,36616628,1495,1495,1495,1495,26
20250305,121200,36577758,1496,1496,1496,1496,0
20250305,121100,36577758,1496,1496,1496,1496,1
20250305,121000,36576262,1496,1496,1496,1496,0
20250305,120900,36576262,1496,1496,1496,1496,0
20250305,120800,36576262,1496,1496,1496,1496,0
20250305,120700,36576262,1496,1496,1496,1496,0
20250305,120600,36576262,1496,1496,1496,1496,0
20250305,120500,36576262,1496,1496,1496,1496,1
20250305,120400,36574766,1497,1497,1497,1497,0
20250305,120300,36574766,1497,1497,1497,1497,0
20250305,120200,36574766,1497,1497,1497,1497,0
20250305,120100,36574766,1497,1497,1497,1497,0
20250305,120000,36574766,1497,1497,1497,1497,13
20250305,115900,36555305,1497,1497,1497,1497,87
20250305,115800,36425066,1496,1496,1496,1496,0
20250305,115700,36425066,1496,1496,1496,1496,0
20250305,115600,36425066,1496,1496,1496,1496,0
20250305,115500,36425066,1496,1496,1496,1496,0
20250305,115400,36425066,1496,1496,1496,1496,0
20250305,115300,36425066,1496,1496,1496,1496,0
20250305,115200,36425066,1496,1496,1496,1496,20
20250305,115100,36395146,1496,1496,1496,1496,1
20250305,115000,36393650,1496,1496,1496,1496,17
20250305,114900,36368218,1499,1499,1499,1499,0
20250305,114800,36368218,1499,1499,1499,1499,0
20250305,114700,36368218,1499,1499,1499,1499,0
20250305,114600,36368218,1499,1499,1499,1499,0
20250305,114500,36368218,1499,1499,1499,1499,0
20250305,114400,36368218,1499,1499,1499,1499,100
20250305,114300,36218318,1499,1499,1499,1499,0
20250305,114200,36218318,1499,1503,1503,1497,1261
20250305,114100,34327583,1503,1503,1503,1503,0
20250305,114000,34327583,1503,1503,1503,1503,0
20250305,113900,34327583,1503,1503,1503,1503,0
20250305,113800,34327583,1503,1503,1503,1503,0
20250305,113700,34327583,1503,1503,1503,1503,1
20250305,113600,34326080,1507,1507,1507,1507,0
20250305,113500,34326080,1507,1507,1507,1507,0
20250305,113400,34326080,1507,1506,1507,1502,3
20250305,113300,34321565,1503,1503,1503,1503,4
20250305,113200,34315553,1503,1503,1503,1503,0
20250305,113100,34315553,1503,1503,1503,1503,1
20250305,113000,34314050,1504,1505,1505,1504,2
20250305,112900,34311041,1504,1503,1504,1503,6
20250305,112800,34302020,1498,1498,1498,1498,0
20250305,112700,34302020,1498,1498,1498,1498,0
20250305,112600,34302020,1498,1498,1498,1498,0
20250305,112500,34302020,1498,1498,1498,1498,0
20250305,112400,34302020,1498,1498,1498,1498,0
20250305,112300,34302020,1498,1498,1498,1498,0
20250305,112200,34302020,1498,1498,1498,1498,5
20250305,112100,34294530,1499,1499,1499,1499,0
20250305,112000,34294530,1499,1499,1499,1499,0
20250305,111900,34294530,1499,1499,1499,1499,0
20250305,111800,34294530,1499,1499,1499,1499,110
20250305,111700,34129640,1498,1498,1498,1498,1
20250305,111600,34128142,1514,1514,1514,1514,0
20250305,111500,34128142,1514,1514,1514,1514,0
20250305,111400,34128142,1514,1514,1514,1514,0
20250305,111300,34128142,1514,1514,1514,1514,300
20250305,111200,33673942,1516,1516,1516,1516,0
20250305,111100,33673942,1516,1516,1516,1516,0
20250305,111000,33673942,1516,1516,1516,1516,1
20250305,110900,33672426,1498,1498,1498,1498,0
20250305,110800,33672426,1498,1498,1498,1498,0
20250305,110700,33672426,1498,1498,1498,1498,0
20250305,110600,33672426,1498,1498,1498,1498,0
20250305,110500,33672426,1498,1498,1498,1498,0
20250305,110400,33672426,1498,1498,1498,1498,0
20250305,110300,33672426,1498,1499,1499,1498,59
20250305,110200,33584039,1495,1495,1495,1495,0
20250305,110100,33584039,1495,1495,1495,1495,0
20250305,110000,33584039,1495,1495,1495,1495,0
20250305,105900,33584039,1495,1495,1495,1495,0
20250305,105800,33584039,1495,1495,1495,1495,0
20250305,105700,33584039,1495,1497,1497,1495,190
20250305,105600,33299765,1524,1492,1524,1492,2510
20250305,105500,29502244,1492,1492,1492,1492,0
20250305,105400,29502244,1492,1492,1492,1492,1280
20250305,105300,27592484,1492,1492,1492,1492,324
20250305,105200,27109076,1491,1491,1491,1491,1
20250305,105100,27107585,1492,1492,1492,1492,531
20250305,105000,26315333,1492,1492,1492,1492,201
20250305,104900,26015441,1494,1497,1497,1494,327
20250305,104800,25526872,1497,1504,1504,1497,169
20250305,104700,25273844,1497,1497,1497,1497,0
20250305,104600,25273844,1497,1497,1497,1497,0
20250305,104500,25273844,1497,1497,1497,1497,0
20250305,104400,25273844,1497,1497,1497,1497,10
20250305,104300,25258874,1497,1497,1497,1497,0
20250305,104200,25258874,1497,1497,1497,1497,5
20250305,104100,25251389,1497,1497,1497,1497,78
20250305,104000,25134623,1497,1497,1497,1497,0
20250305,103900,25134623,1497,1497,1497,1497,5
20250305,103800,25127138,1499,1500,1500,1499,29
20250305,103700,25083639,1504,1504,1504,1504,0
20250305,103600,25083639,1504,1504,1504,1504,0
20250305,103500,25083639,1504,1504,1504,1504,0
20250305,103400,25083639,1504,1504,1504,1504,1
20250305,103300,25082135,1504,1504,1504,1504,5
20250305,103200,25074615,1500,1500,1500,1500,22
20250305,103100,25041615,1500,1500,1500,1500,0
20250305,103000,25041615,1500,1500,1500,1500,0
20250305,102900,25041615,1500,1500,1500,1500,0
20250305,102800,25041615,1500,1500,1500,1500,0
20250305,102700,25041615,1500,1500,1500,1500,0
20250305,102600,25041615,1500,1500,1500,1500,0
20250305,102500,25041615,1500,1500,1500,1500,0
20250305,102400,25041615,1500,1500,1500,1500,20
20250305,102300,25011615,1500,1500,1500,1500,0
20250305,102200,25011615,1500,1500,1500,1500,0
20250305,102100,25011615,1500,1500,1500,1500,0
20250305,102000,25011615,1500,1500,1500,1500,0
20250305,101900,25011615,1500,1500,1500,1500,0
20250305,101800,25011615,1500,1500,1500,1500,0
20250305,101700,25011615,1500,1504,1504,1500,26
20250305,101600,24972611,1503,1503,1503,1503,0
20250305,101500,24972611,1503,1503,1503,1503,11
20250305,101400,24956078,1504,1504,1504,1504,0
20250305,101300,24956078,1504,1504,1504,1504,0
20250305,101200,24956078,1504,1504,1504,1504,10
20250305,101100,24941038,1504,1504,1504,1504,0
20250305,101000,24941038,1504,1504,1504,1504,10
20250305,100900,24925998,1502,1502,1502,1502,0
20250305,100800,24925998,1502,1500,1502,1500,163
20250305,100700,24681496,1500,1500,1500,1500,0
20250305,100600,24681496,1500,1500,1500,1500,3
20250305,100500,24676996,1500,1500,1500,1500,11
20250305,100400,24660496,1500,1500,1500,1500,0
20250305,100300,24660496,1500,1502,1502,1500,352
20250305,100200,24132271,1501,1501,1501,1501,0
20250305,100100,24132271,1501,1501,1501,1501,0
20250305,100000,24132271,1501,1501,1501,1501,0
20250305,095900,24132271,1501,1501,1501,1501,0
20250305,095800,24132271,1501,1502,1502,1501,230
20250305,095700,23786953,1502,1502,1502,1502,0
20250305,095600,23786953,1502,1502,1502,1502,1
20250305,095500,23785451,1502,1502,1502,1502,1
20250305,095400,23783949,1502,1502,1502,1502,0
20250305,095300,23783949,1502,1502,1502,1502,0
20250305,095200,23783949,1502,1502,1502,1502,52
20250305,095100,23705845,1504,1504,1504,1504,0
20250305,095000,23705845,1504,1504,1504,1504,0
20250305,094900,23705845,1504,1504,1504,1504,0
20250305,094800,23705845,1504,1504,1504,1504,0
20250305,094700,23705845,1504,1504,1504,1504,5
20250305,094600,23698325,1513,1513,1513,1513,15
20250305,094500,23675630,1513,1513,1513,1513,2
20250305,094400,23672604,1505,1505,1505,1505,274
20250305,094300,23260234,1505,1505,1505,1505,0
20250305,094200,23260234,1505,1505,1505,1505,0
20250305,094100,23260234,1505,1506,1506,1505,181
20250305,094000,22987669,1514,1514,1514,1514,0
20250305,093900,22987669,1514,1514,1514,1514,0
20250305,093800,22987669,1514,1514,1514,1514,0
20250305,093700,22987669,1514,1514,1514,1514,0
20250305,093600,22987669,1514,1514,1514,1514,0
20250305,093500,22987669,1514,1514,1514,1514,0
20250305,093400,22987669,1514,1514,1514,1514,30
20250305,093300,22942249,1514,1514,1514,1514,0
20250305,093200,22942249,1514,1514,1514,1514,0
20250305,093100,22942249,1514,1514,1514,1514,366
20250305,093000,22388125,1514,1514,1514,1514,106
20250305,092900,22227641,1514,1514,1514,1514,0
20250305,092800,22227641,1514,1514,1514,1514,1
20250305,092700,22226127,1505,1505,1505,1505,7
20250305,092600,22215592,1508,1508,1508,1508,0
20250305,092500,22215592,1508,1508,1508,1508,0
20250305,092400,22215592,1508,1508,1508,1508,1
20250305,092300,22214084,1508,1508,1508,1506,2007
20250305,092200,19187536,1508,1512,1512,1508,673
20250305,092100,18170687,1511,1511,1511,1511,0
20250305,092000,18170687,1511,1511,1511,1511,0
20250305,091900,18170687,1511,1511,1511,1511,0
20250305,091800,18170687,1511,1511,1511,1511,20
20250305,091700,18140467,1510,1510,1510,1510,0
20250305,091600,18140467,1510,1510,1510,1510,0
20250305,091500,18140467,1510,1510,1510,1509,2050
20250305,091400,15045058,1510,1510,1510,1510,438
20250305,091300,14383678,1509,1534,1534,1509,31
20250305,091200,14336579,1535,1535,1535,1535,1
20250305,091100,14335044,1542,1538,1542,1538,10
20250305,091000,14319660,1536,1536,1536,1536,0
20250305,090900,14319660,1536,1541,1541,1536,7
20250305,090800,14308890,1525,1525,1525,1525,2
20250305,090700,14305840,1509,1525,1525,1509,14
20250305,090600,14284554,1525,1525,1525,1525,0
20250305,090500,14284554,1525,1525,1525,1516,1304
20250305,090400,12296854,1525,1525,1525,1525,2000
20250305,090300,9246854,1525,1525,1525,1525,0
20250305,090200,9246854,1525,1525,1525,1525,10
20250305,090100,9231604,1525,1521,1525,1521,3010
20250305,090000,4644184,1502,1502,1502,1502,3092
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192200 106998727 1498 1498 1498 1498 1146
3 20250305 192100 106998727 1498 1498 1498 1498 0
4 20250305 192000 106998727 1498 1498 1498 1498 0
5 20250305 191900 106998727 1498 1498 1498 1498 0
6 20250305 191800 106998727 1498 1498 1498 1498 0
7 20250305 191700 106998727 1498 1498 1498 1498 0
8 20250305 191600 106998727 1498 1498 1498 1498 0
9 20250305 191500 106998727 1498 1498 1498 1498 0
10 20250305 191400 106998727 1498 1498 1498 1498 0
11 20250305 191300 106998727 1498 1498 1498 1498 0
12 20250305 191200 106998727 1498 1498 1498 1498 0
13 20250305 191100 106998727 1498 1498 1498 1498 0
14 20250305 191000 106998727 1498 1498 1498 1498 0
15 20250305 190900 106998727 1498 1498 1498 1498 0
16 20250305 190800 106998727 1498 1498 1498 1498 0
17 20250305 190700 106998727 1498 1498 1498 1498 0
18 20250305 190600 106998727 1498 1498 1498 1498 0
19 20250305 190500 106998727 1498 1498 1498 1498 0
20 20250305 190400 106998727 1498 1498 1498 1498 0
21 20250305 190300 106998727 1498 1498 1498 1498 0
22 20250305 190200 106998727 1498 1498 1498 1498 0
23 20250305 190100 106998727 1498 1498 1498 1498 0
24 20250305 190000 106998727 1498 1498 1498 1498 0
25 20250305 185900 106998727 1498 1498 1498 1498 0
26 20250305 185800 106998727 1498 1498 1498 1498 0
27 20250305 185700 106998727 1498 1498 1498 1498 0
28 20250305 185600 106998727 1498 1498 1498 1498 0
29 20250305 185500 106998727 1498 1498 1498 1498 0
30 20250305 185400 106998727 1498 1498 1498 1498 0
31 20250305 185300 106998727 1498 1498 1498 1498 0
32 20250305 185200 106998727 1498 1498 1498 1498 1146
33 20250305 185100 106998727 1498 1498 1498 1498 0
34 20250305 185000 106998727 1498 1498 1498 1498 0
35 20250305 184900 106998727 1498 1498 1498 1498 0
36 20250305 184800 106998727 1498 1498 1498 1498 0
37 20250305 184700 106998727 1498 1498 1498 1498 0
38 20250305 184600 106998727 1498 1498 1498 1498 0
39 20250305 184500 106998727 1498 1498 1498 1498 0
40 20250305 184400 106998727 1498 1498 1498 1498 0
41 20250305 184300 106998727 1498 1498 1498 1498 0
42 20250305 184200 106998727 1498 1498 1498 1498 0
43 20250305 184100 106998727 1498 1498 1498 1498 0
44 20250305 184000 106998727 1498 1498 1498 1498 0
45 20250305 183900 106998727 1498 1498 1498 1498 0
46 20250305 183800 106998727 1498 1498 1498 1498 0
47 20250305 183700 106998727 1498 1498 1498 1498 0
48 20250305 183600 106998727 1498 1498 1498 1498 0
49 20250305 183500 106998727 1498 1498 1498 1498 0
50 20250305 183400 106998727 1498 1498 1498 1498 0
51 20250305 183300 106998727 1498 1498 1498 1498 0
52 20250305 183200 106998727 1498 1498 1498 1498 0
53 20250305 183100 106998727 1498 1498 1498 1498 0
54 20250305 183000 106998727 1498 1498 1498 1498 0
55 20250305 182900 106998727 1498 1498 1498 1498 0
56 20250305 182800 106998727 1498 1498 1498 1498 0
57 20250305 182700 106998727 1498 1498 1498 1498 0
58 20250305 182600 106998727 1498 1498 1498 1498 0
59 20250305 182500 106998727 1498 1498 1498 1498 0
60 20250305 182400 106998727 1498 1498 1498 1498 0
61 20250305 182300 106998727 1498 1498 1498 1498 0
62 20250305 182200 106998727 1498 1498 1498 1498 1146
63 20250305 182100 106998727 1498 1498 1498 1498 0
64 20250305 182000 106998727 1498 1498 1498 1498 0
65 20250305 181900 106998727 1498 1498 1498 1498 0
66 20250305 181800 106998727 1498 1498 1498 1498 0
67 20250305 181700 106998727 1498 1498 1498 1498 0
68 20250305 181600 106998727 1498 1498 1498 1498 0
69 20250305 181500 106998727 1498 1498 1498 1498 0
70 20250305 181400 106998727 1498 1498 1498 1498 0
71 20250305 181300 106998727 1498 1498 1498 1498 0
72 20250305 181200 106998727 1498 1498 1498 1498 0
73 20250305 181100 106998727 1498 1498 1498 1498 0
74 20250305 181000 106998727 1498 1498 1498 1498 0
75 20250305 180900 106998727 1498 1498 1498 1498 0
76 20250305 180800 106998727 1498 1498 1498 1498 0
77 20250305 180700 106998727 1498 1498 1498 1498 0
78 20250305 180600 106998727 1498 1498 1498 1498 0
79 20250305 180500 106998727 1498 1498 1498 1498 0
80 20250305 180400 106998727 1498 1498 1498 1498 0
81 20250305 180300 106998727 1498 1498 1498 1498 0
82 20250305 180200 106998727 1498 1498 1498 1498 0
83 20250305 180100 106998727 1498 1498 1498 1498 0
84 20250305 180000 106998727 1498 1498 1498 1498 0
85 20250305 175900 106998727 1498 1498 1498 1498 0
86 20250305 175800 106998727 1498 1498 1498 1498 0
87 20250305 175700 106998727 1498 1498 1498 1498 0
88 20250305 175600 106998727 1498 1498 1498 1498 0
89 20250305 175500 106998727 1498 1498 1498 1498 0
90 20250305 175400 106998727 1498 1498 1498 1498 0
91 20250305 175300 106998727 1498 1498 1498 1498 0
92 20250305 175200 106998727 1498 1498 1498 1498 1146
93 20250305 175100 106998727 1498 1498 1498 1498 0
94 20250305 175000 106998727 1498 1498 1498 1498 0
95 20250305 174900 106998727 1498 1498 1498 1498 0
96 20250305 174800 106998727 1498 1498 1498 1498 0
97 20250305 174700 106998727 1498 1498 1498 1498 0
98 20250305 174600 106998727 1498 1498 1498 1498 0
99 20250305 174500 106998727 1498 1498 1498 1498 0
100 20250305 174400 106998727 1498 1498 1498 1498 0
101 20250305 174300 106998727 1498 1498 1498 1498 0
102 20250305 174200 106998727 1498 1498 1498 1498 0
103 20250305 174100 106998727 1498 1498 1498 1498 0
104 20250305 174000 106998727 1498 1498 1498 1498 0
105 20250305 173900 106998727 1498 1498 1498 1498 0
106 20250305 173800 106998727 1498 1498 1498 1498 0
107 20250305 173700 106998727 1498 1498 1498 1498 0
108 20250305 173600 106998727 1498 1498 1498 1498 0
109 20250305 173500 106998727 1498 1498 1498 1498 0
110 20250305 173400 106998727 1498 1498 1498 1498 0
111 20250305 173300 106998727 1498 1498 1498 1498 0
112 20250305 173200 106998727 1498 1498 1498 1498 0
113 20250305 173100 106998727 1498 1498 1498 1498 0
114 20250305 173000 106998727 1498 1498 1498 1498 0
115 20250305 172900 106998727 1498 1498 1498 1498 0
116 20250305 172800 106998727 1498 1498 1498 1498 0
117 20250305 172700 106998727 1498 1498 1498 1498 0
118 20250305 172600 106998727 1498 1498 1498 1498 0
119 20250305 172500 106998727 1498 1498 1498 1498 0
120 20250305 172400 106998727 1498 1498 1498 1498 0
121 20250305 172300 106998727 1498 1498 1498 1498 0
122 20250305 172200 106998727 1498 1498 1498 1498 1146
123 20250305 172100 106998727 1498 1498 1498 1498 0
124 20250305 172000 106998727 1498 1498 1498 1498 0
125 20250305 171900 106998727 1498 1498 1498 1498 0
126 20250305 171800 106998727 1498 1498 1498 1498 0
127 20250305 171700 106998727 1498 1498 1498 1498 0
128 20250305 171600 106998727 1498 1498 1498 1498 0
129 20250305 171500 106998727 1498 1498 1498 1498 0
130 20250305 171400 106998727 1498 1498 1498 1498 0
131 20250305 171300 106998727 1498 1498 1498 1498 0
132 20250305 171200 106998727 1498 1498 1498 1498 0
133 20250305 171100 106998727 1498 1498 1498 1498 0
134 20250305 171000 106998727 1498 1498 1498 1498 0
135 20250305 170900 106998727 1498 1498 1498 1498 0
136 20250305 170800 106998727 1498 1498 1498 1498 0
137 20250305 170700 106998727 1498 1498 1498 1498 0
138 20250305 170600 106998727 1498 1498 1498 1498 0
139 20250305 170500 106998727 1498 1498 1498 1498 0
140 20250305 170400 106998727 1498 1498 1498 1498 0
141 20250305 170300 106998727 1498 1498 1498 1498 0
142 20250305 170200 106998727 1498 1498 1498 1498 0
143 20250305 170100 106998727 1498 1498 1498 1498 0
144 20250305 170000 106998727 1498 1498 1498 1498 0
145 20250305 165900 106998727 1498 1498 1498 1498 0
146 20250305 165800 106998727 1498 1498 1498 1498 0
147 20250305 165700 106998727 1498 1498 1498 1498 0
148 20250305 165600 106998727 1498 1498 1498 1498 0
149 20250305 165500 106998727 1498 1498 1498 1498 0
150 20250305 165400 106998727 1498 1498 1498 1498 0
151 20250305 165300 106998727 1498 1498 1498 1498 0
152 20250305 165200 106998727 1498 1498 1498 1498 1146
153 20250305 165100 106998727 1498 1498 1498 1498 0
154 20250305 165000 106998727 1498 1498 1498 1498 0
155 20250305 164900 106998727 1498 1498 1498 1498 0
156 20250305 164800 106998727 1498 1498 1498 1498 0
157 20250305 164700 106998727 1498 1498 1498 1498 0
158 20250305 164600 106998727 1498 1498 1498 1498 0
159 20250305 164500 106998727 1498 1498 1498 1498 0
160 20250305 164400 106998727 1498 1498 1498 1498 0
161 20250305 164300 106998727 1498 1498 1498 1498 0
162 20250305 164200 106998727 1498 1498 1498 1498 0
163 20250305 164100 106998727 1498 1498 1498 1498 0
164 20250305 164000 106998727 1498 1498 1498 1498 0
165 20250305 163900 106998727 1498 1498 1498 1498 0
166 20250305 163800 106998727 1498 1498 1498 1498 0
167 20250305 163700 106998727 1498 1498 1498 1498 0
168 20250305 163600 106998727 1498 1498 1498 1498 0
169 20250305 163500 106998727 1498 1498 1498 1498 0
170 20250305 163400 106998727 1498 1498 1498 1498 0
171 20250305 163300 106998727 1498 1498 1498 1498 0
172 20250305 163200 106998727 1498 1498 1498 1498 0
173 20250305 163100 106998727 1498 1498 1498 1498 0
174 20250305 163000 106998727 1498 1498 1498 1498 0
175 20250305 162900 106998727 1498 1498 1498 1498 0
176 20250305 162800 106998727 1498 1498 1498 1498 0
177 20250305 162700 106998727 1498 1498 1498 1498 0
178 20250305 162600 106998727 1498 1498 1498 1498 0
179 20250305 162500 106998727 1498 1498 1498 1498 0
180 20250305 162400 106998727 1498 1498 1498 1498 0
181 20250305 162300 106998727 1498 1498 1498 1498 0
182 20250305 162200 106998727 1498 1498 1498 1498 1146
183 20250305 162100 106998727 1498 1498 1498 1498 0
184 20250305 162000 106998727 1498 1498 1498 1498 0
185 20250305 161900 106998727 1498 1498 1498 1498 0
186 20250305 161800 106998727 1498 1498 1498 1498 0
187 20250305 161700 106998727 1498 1498 1498 1498 0
188 20250305 161600 106998727 1498 1498 1498 1498 0
189 20250305 161500 106998727 1498 1498 1498 1498 0
190 20250305 161400 106998727 1498 1498 1498 1498 0
191 20250305 161300 106998727 1498 1498 1498 1498 0
192 20250305 161200 106998727 1498 1498 1498 1498 0
193 20250305 161100 106998727 1498 1498 1498 1498 0
194 20250305 161000 106998727 1498 1498 1498 1498 0
195 20250305 160900 106998727 1498 1498 1498 1498 0
196 20250305 160800 106998727 1498 1498 1498 1498 0
197 20250305 160700 106998727 1498 1498 1498 1498 0
198 20250305 160600 106998727 1498 1498 1498 1498 0
199 20250305 160500 106998727 1498 1498 1498 1498 0
200 20250305 160400 106998727 1498 1498 1498 1498 0
201 20250305 160300 106998727 1498 1498 1498 1498 0
202 20250305 160200 106998727 1498 1498 1498 1498 0
203 20250305 160100 106998727 1498 1498 1498 1498 0
204 20250305 160000 106998727 1498 1498 1498 1498 0
205 20250305 155900 106998727 1498 1498 1498 1498 0
206 20250305 155800 106998727 1498 1498 1498 1498 0
207 20250305 155700 106998727 1498 1498 1498 1498 0
208 20250305 155600 106998727 1498 1498 1498 1498 0
209 20250305 155500 106998727 1498 1498 1498 1498 0
210 20250305 155400 106998727 1498 1498 1498 1498 0
211 20250305 155300 106998727 1498 1498 1498 1498 0
212 20250305 155200 106998727 1498 1498 1498 1498 1146
213 20250305 155100 106998727 1498 1498 1498 1498 0
214 20250305 155000 106998727 1498 1498 1498 1498 0
215 20250305 154900 106998727 1498 1498 1498 1498 0
216 20250305 154800 106998727 1498 1498 1498 1498 0
217 20250305 154700 106998727 1498 1498 1498 1498 0
218 20250305 154600 106998727 1498 1498 1498 1498 0
219 20250305 154500 106998727 1498 1498 1498 1498 0
220 20250305 154400 106998727 1498 1498 1498 1498 0
221 20250305 154300 106998727 1498 1498 1498 1498 0
222 20250305 154200 106998727 1498 1498 1498 1498 0
223 20250305 154100 106998727 1498 1498 1498 1498 0
224 20250305 154000 106998727 1498 1498 1498 1498 0
225 20250305 153900 106998727 1498 1498 1498 1498 0
226 20250305 153800 106998727 1498 1498 1498 1498 0
227 20250305 153700 106998727 1498 1498 1498 1498 0
228 20250305 153600 106998727 1498 1498 1498 1498 0
229 20250305 153500 106998727 1498 1498 1498 1498 0
230 20250305 153400 106998727 1498 1498 1498 1498 0
231 20250305 153300 106998727 1498 1498 1498 1498 0
232 20250305 153200 106998727 1498 1498 1498 1498 0
233 20250305 153100 106998727 1498 1498 1498 1498 0
234 20250305 153000 106998727 1498 1498 1498 1498 1146
235 20250305 152900 105282019 1507 1507 1507 1507 0
236 20250305 152800 105282019 1507 1507 1507 1507 0
237 20250305 152700 105282019 1507 1507 1507 1507 0
238 20250305 152600 105282019 1507 1507 1507 1507 0
239 20250305 152500 105282019 1507 1507 1507 1507 0
240 20250305 152400 105282019 1507 1507 1507 1507 0
241 20250305 152300 105282019 1507 1507 1507 1507 0
242 20250305 152200 105282019 1507 1507 1507 1507 0
243 20250305 152100 105282019 1507 1507 1507 1507 0
244 20250305 152000 105282019 1507 1507 1507 1507 0
245 20250305 151900 105282019 1507 1507 1509 1507 1101
246 20250305 151800 103622213 1510 1500 1510 1500 3271
247 20250305 151700 98706911 1500 1500 1500 1500 1086
248 20250305 151600 97077911 1490 1490 1490 1490 0
249 20250305 151500 97077911 1490 1503 1503 1489 2595
250 20250305 151400 93206490 1503 1503 1503 1503 0
251 20250305 151300 93206490 1503 1503 1503 1503 2
252 20250305 151200 93203484 1503 1503 1503 1503 100
253 20250305 151100 93053184 1503 1503 1503 1503 33
254 20250305 151000 93003585 1504 1504 1504 1504 0
255 20250305 150900 93003585 1504 1504 1504 1504 8
256 20250305 150800 92991553 1504 1504 1504 1504 0
257 20250305 150700 92991553 1504 1503 1504 1503 303
258 20250305 150600 92536139 1496 1496 1496 1496 0
259 20250305 150500 92536139 1496 1495 1496 1495 3586
260 20250305 150400 87171878 1495 1495 1495 1495 0
261 20250305 150300 87171878 1495 1495 1495 1495 350
262 20250305 150200 86648628 1495 1496 1496 1495 860
263 20250305 150100 85362328 1496 1496 1496 1496 0
264 20250305 150000 85362328 1496 1496 1496 1496 0
265 20250305 145900 85362328 1496 1496 1496 1496 0
266 20250305 145800 85362328 1496 1496 1496 1496 22
267 20250305 145700 85329416 1496 1496 1496 1496 20
268 20250305 145600 85299496 1496 1496 1496 1496 0
269 20250305 145500 85299496 1496 1496 1496 1496 1127
270 20250305 145400 83613504 1496 1496 1496 1496 0
271 20250305 145300 83613504 1496 1496 1496 1496 10
272 20250305 145200 83598544 1496 1496 1496 1496 0
273 20250305 145100 83598544 1496 1496 1496 1496 0
274 20250305 145000 83598544 1496 1496 1496 1496 0
275 20250305 144900 83598544 1496 1496 1496 1496 0
276 20250305 144800 83598544 1496 1496 1496 1496 5
277 20250305 144700 83591064 1496 1496 1496 1496 1
278 20250305 144600 83589568 1496 1496 1496 1496 300
279 20250305 144500 83140768 1496 1496 1496 1496 0
280 20250305 144400 83140768 1496 1496 1496 1496 1
281 20250305 144300 83139272 1496 1496 1496 1496 0
282 20250305 144200 83139272 1496 1496 1496 1496 0
283 20250305 144100 83139272 1496 1496 1496 1496 13
284 20250305 144000 83119824 1496 1496 1496 1496 0
285 20250305 143900 83119824 1496 1496 1496 1496 0
286 20250305 143800 83119824 1496 1496 1496 1496 0
287 20250305 143700 83119824 1496 1496 1496 1496 0
288 20250305 143600 83119824 1496 1496 1496 1496 0
289 20250305 143500 83119824 1496 1496 1496 1496 1864
290 20250305 143400 80331280 1496 1496 1496 1496 0
291 20250305 143300 80331280 1496 1496 1496 1496 300
292 20250305 143200 79882480 1496 1496 1496 1496 0
293 20250305 143100 79882480 1496 1496 1496 1496 8
294 20250305 143000 79870512 1495 1495 1495 1495 0
295 20250305 142900 79870512 1495 1495 1495 1495 0
296 20250305 142800 79870512 1495 1495 1495 1495 0
297 20250305 142700 79870512 1495 1495 1495 1495 0
298 20250305 142600 79870512 1495 1495 1495 1495 0
299 20250305 142500 79870512 1495 1495 1495 1495 0
300 20250305 142400 79870512 1495 1495 1495 1495 0
301 20250305 142300 79870512 1495 1495 1495 1495 0
302 20250305 142200 79870512 1495 1495 1495 1495 0
303 20250305 142100 79870512 1495 1495 1495 1495 0
304 20250305 142000 79870512 1495 1495 1495 1495 0
305 20250305 141900 79870512 1495 1495 1495 1495 0
306 20250305 141800 79870512 1495 1495 1495 1495 0
307 20250305 141700 79870512 1495 1495 1495 1495 0
308 20250305 141600 79870512 1495 1495 1495 1495 0
309 20250305 141500 79870512 1495 1495 1495 1495 0
310 20250305 141400 79870512 1495 1495 1495 1495 0
311 20250305 141300 79870512 1495 1496 1496 1495 28
312 20250305 141200 79828626 1496 1496 1496 1496 0
313 20250305 141100 79828626 1496 1496 1496 1496 0
314 20250305 141000 79828626 1496 1496 1496 1496 0
315 20250305 140900 79828626 1496 1496 1496 1496 0
316 20250305 140800 79828626 1496 1496 1496 1496 0
317 20250305 140700 79828626 1496 1496 1496 1496 0
318 20250305 140600 79828626 1496 1496 1496 1496 0
319 20250305 140500 79828626 1496 1496 1496 1496 0
320 20250305 140400 79828626 1496 1496 1496 1496 0
321 20250305 140300 79828626 1496 1496 1496 1496 0
322 20250305 140200 79828626 1496 1496 1496 1496 20
323 20250305 140100 79798706 1496 1496 1496 1496 1
324 20250305 140000 79797210 1496 1496 1496 1496 0
325 20250305 135900 79797210 1496 1496 1496 1496 0
326 20250305 135800 79797210 1496 1496 1496 1496 0
327 20250305 135700 79797210 1496 1496 1496 1496 0
328 20250305 135600 79797210 1496 1496 1496 1496 3
329 20250305 135500 79792722 1496 1496 1496 1496 0
330 20250305 135400 79792722 1496 1496 1496 1496 0
331 20250305 135300 79792722 1496 1496 1496 1496 0
332 20250305 135200 79792722 1496 1496 1496 1496 0
333 20250305 135100 79792722 1496 1496 1496 1496 0
334 20250305 135000 79792722 1496 1496 1496 1496 0
335 20250305 134900 79792722 1496 1496 1496 1496 0
336 20250305 134800 79792722 1496 1496 1496 1496 0
337 20250305 134700 79792722 1496 1495 1496 1495 846
338 20250305 134600 78527467 1490 1491 1491 1490 168
339 20250305 134500 78277146 1493 1493 1493 1493 2
340 20250305 134400 78274160 1490 1490 1490 1490 0
341 20250305 134300 78274160 1490 1490 1490 1490 0
342 20250305 134200 78274160 1490 1490 1490 1490 0
343 20250305 134100 78274160 1490 1490 1490 1490 0
344 20250305 134000 78274160 1490 1490 1490 1490 0
345 20250305 133900 78274160 1490 1490 1490 1490 0
346 20250305 133800 78274160 1490 1491 1491 1490 1000
347 20250305 133700 76783961 1495 1495 1495 1495 1
348 20250305 133600 76782466 1491 1494 1494 1491 197
349 20250305 133500 76488578 1495 1495 1495 1495 1
350 20250305 133400 76487083 1495 1495 1495 1495 1
351 20250305 133300 76485588 1495 1495 1495 1495 2
352 20250305 133200 76482598 1495 1495 1495 1495 0
353 20250305 133100 76482598 1495 1495 1495 1495 0
354 20250305 133000 76482598 1495 1495 1495 1495 3
355 20250305 132900 76478113 1495 1495 1495 1495 0
356 20250305 132800 76478113 1495 1495 1495 1495 100
357 20250305 132700 76328613 1495 1495 1495 1495 0
358 20250305 132600 76328613 1495 1495 1495 1495 0
359 20250305 132500 76328613 1495 1495 1495 1495 0
360 20250305 132400 76328613 1495 1495 1495 1495 3
361 20250305 132300 76324128 1495 1495 1495 1495 50
362 20250305 132200 76249378 1493 1493 1493 1493 0
363 20250305 132100 76249378 1493 1493 1493 1493 0
364 20250305 132000 76249378 1493 1493 1493 1493 22
365 20250305 131900 76216532 1493 1493 1495 1493 315
366 20250305 131800 75746226 1493 1493 1493 1493 261
367 20250305 131700 75356553 1496 1496 1496 1496 0
368 20250305 131600 75356553 1496 1496 1496 1496 0
369 20250305 131500 75356553 1496 1496 1496 1496 16
370 20250305 131400 75332617 1496 1496 1498 1496 6760
371 20250305 131300 65219514 1493 1493 1493 1493 6500
372 20250305 131200 55515014 1495 1495 1495 1495 211
373 20250305 131100 55199569 1496 1496 1496 1496 50
374 20250305 131000 55124769 1495 1495 1495 1495 0
375 20250305 130900 55124769 1495 1495 1495 1495 0
376 20250305 130800 55124769 1495 1495 1495 1495 0
377 20250305 130700 55124769 1495 1495 1495 1495 0
378 20250305 130600 55124769 1495 1495 1495 1495 0
379 20250305 130500 55124769 1495 1495 1495 1495 0
380 20250305 130400 55124769 1495 1495 1495 1495 0
381 20250305 130300 55124769 1495 1495 1495 1495 0
382 20250305 130200 55124769 1495 1495 1495 1495 0
383 20250305 130100 55124769 1495 1495 1495 1495 0
384 20250305 130000 55124769 1495 1495 1495 1495 5
385 20250305 125900 55117294 1496 1496 1496 1496 0
386 20250305 125800 55117294 1496 1496 1496 1496 0
387 20250305 125700 55117294 1496 1496 1496 1496 1
388 20250305 125600 55115798 1496 1496 1496 1496 0
389 20250305 125500 55115798 1496 1496 1496 1496 0
390 20250305 125400 55115798 1496 1496 1496 1496 0
391 20250305 125300 55115798 1496 1496 1496 1496 0
392 20250305 125200 55115798 1496 1496 1496 1496 0
393 20250305 125100 55115798 1496 1496 1496 1496 186
394 20250305 125000 54837542 1496 1496 1496 1496 0
395 20250305 124900 54837542 1496 1496 1496 1496 1
396 20250305 124800 54836046 1496 1495 1496 1495 10
397 20250305 124700 54821092 1487 1487 1487 1487 0
398 20250305 124600 54821092 1487 1487 1487 1487 0
399 20250305 124500 54821092 1487 1487 1487 1487 1
400 20250305 124400 54819605 1497 1497 1497 1497 0
401 20250305 124300 54819605 1497 1496 1497 1496 100
402 20250305 124200 54669997 1496 1496 1496 1496 0
403 20250305 124100 54669997 1496 1496 1496 1496 1
404 20250305 124000 54668501 1481 1496 1496 1481 120
405 20250305 123900 54490383 1482 1496 1496 1482 423
406 20250305 123800 53863180 1483 1485 1485 1482 1066
407 20250305 123700 52282348 1483 1486 1486 1483 2500
408 20250305 123600 48573321 1498 1498 1498 1498 0
409 20250305 123500 48573321 1498 1495 1498 1485 6004
410 20250305 123400 39636628 1500 1500 1500 1500 0
411 20250305 123300 39636628 1500 1500 1500 1500 0
412 20250305 123200 39636628 1500 1500 1500 1500 0
413 20250305 123100 39636628 1500 1500 1500 1500 0
414 20250305 123000 39636628 1500 1500 1500 1500 4
415 20250305 122900 39630628 1500 1500 1500 1500 2
416 20250305 122800 39627628 1500 1500 1500 1500 5
417 20250305 122700 39620128 1500 1500 1500 1500 0
418 20250305 122600 39620128 1500 1500 1500 1500 0
419 20250305 122500 39620128 1500 1500 1500 1500 0
420 20250305 122400 39620128 1500 1500 1500 1500 0
421 20250305 122300 39620128 1500 1500 1500 1500 0
422 20250305 122200 39620128 1500 1500 1500 1500 0
423 20250305 122100 39620128 1500 1500 1500 1500 0
424 20250305 122000 39620128 1500 1500 1500 1500 6
425 20250305 121900 39611128 1500 1500 1500 1500 0
426 20250305 121800 39611128 1500 1500 1500 1500 3
427 20250305 121700 39606628 1495 1495 1495 1495 2000
428 20250305 121600 36616628 1495 1495 1495 1495 0
429 20250305 121500 36616628 1495 1495 1495 1495 0
430 20250305 121400 36616628 1495 1495 1495 1495 0
431 20250305 121300 36616628 1495 1495 1495 1495 26
432 20250305 121200 36577758 1496 1496 1496 1496 0
433 20250305 121100 36577758 1496 1496 1496 1496 1
434 20250305 121000 36576262 1496 1496 1496 1496 0
435 20250305 120900 36576262 1496 1496 1496 1496 0
436 20250305 120800 36576262 1496 1496 1496 1496 0
437 20250305 120700 36576262 1496 1496 1496 1496 0
438 20250305 120600 36576262 1496 1496 1496 1496 0
439 20250305 120500 36576262 1496 1496 1496 1496 1
440 20250305 120400 36574766 1497 1497 1497 1497 0
441 20250305 120300 36574766 1497 1497 1497 1497 0
442 20250305 120200 36574766 1497 1497 1497 1497 0
443 20250305 120100 36574766 1497 1497 1497 1497 0
444 20250305 120000 36574766 1497 1497 1497 1497 13
445 20250305 115900 36555305 1497 1497 1497 1497 87
446 20250305 115800 36425066 1496 1496 1496 1496 0
447 20250305 115700 36425066 1496 1496 1496 1496 0
448 20250305 115600 36425066 1496 1496 1496 1496 0
449 20250305 115500 36425066 1496 1496 1496 1496 0
450 20250305 115400 36425066 1496 1496 1496 1496 0
451 20250305 115300 36425066 1496 1496 1496 1496 0
452 20250305 115200 36425066 1496 1496 1496 1496 20
453 20250305 115100 36395146 1496 1496 1496 1496 1
454 20250305 115000 36393650 1496 1496 1496 1496 17
455 20250305 114900 36368218 1499 1499 1499 1499 0
456 20250305 114800 36368218 1499 1499 1499 1499 0
457 20250305 114700 36368218 1499 1499 1499 1499 0
458 20250305 114600 36368218 1499 1499 1499 1499 0
459 20250305 114500 36368218 1499 1499 1499 1499 0
460 20250305 114400 36368218 1499 1499 1499 1499 100
461 20250305 114300 36218318 1499 1499 1499 1499 0
462 20250305 114200 36218318 1499 1503 1503 1497 1261
463 20250305 114100 34327583 1503 1503 1503 1503 0
464 20250305 114000 34327583 1503 1503 1503 1503 0
465 20250305 113900 34327583 1503 1503 1503 1503 0
466 20250305 113800 34327583 1503 1503 1503 1503 0
467 20250305 113700 34327583 1503 1503 1503 1503 1
468 20250305 113600 34326080 1507 1507 1507 1507 0
469 20250305 113500 34326080 1507 1507 1507 1507 0
470 20250305 113400 34326080 1507 1506 1507 1502 3
471 20250305 113300 34321565 1503 1503 1503 1503 4
472 20250305 113200 34315553 1503 1503 1503 1503 0
473 20250305 113100 34315553 1503 1503 1503 1503 1
474 20250305 113000 34314050 1504 1505 1505 1504 2
475 20250305 112900 34311041 1504 1503 1504 1503 6
476 20250305 112800 34302020 1498 1498 1498 1498 0
477 20250305 112700 34302020 1498 1498 1498 1498 0
478 20250305 112600 34302020 1498 1498 1498 1498 0
479 20250305 112500 34302020 1498 1498 1498 1498 0
480 20250305 112400 34302020 1498 1498 1498 1498 0
481 20250305 112300 34302020 1498 1498 1498 1498 0
482 20250305 112200 34302020 1498 1498 1498 1498 5
483 20250305 112100 34294530 1499 1499 1499 1499 0
484 20250305 112000 34294530 1499 1499 1499 1499 0
485 20250305 111900 34294530 1499 1499 1499 1499 0
486 20250305 111800 34294530 1499 1499 1499 1499 110
487 20250305 111700 34129640 1498 1498 1498 1498 1
488 20250305 111600 34128142 1514 1514 1514 1514 0
489 20250305 111500 34128142 1514 1514 1514 1514 0
490 20250305 111400 34128142 1514 1514 1514 1514 0
491 20250305 111300 34128142 1514 1514 1514 1514 300
492 20250305 111200 33673942 1516 1516 1516 1516 0
493 20250305 111100 33673942 1516 1516 1516 1516 0
494 20250305 111000 33673942 1516 1516 1516 1516 1
495 20250305 110900 33672426 1498 1498 1498 1498 0
496 20250305 110800 33672426 1498 1498 1498 1498 0
497 20250305 110700 33672426 1498 1498 1498 1498 0
498 20250305 110600 33672426 1498 1498 1498 1498 0
499 20250305 110500 33672426 1498 1498 1498 1498 0
500 20250305 110400 33672426 1498 1498 1498 1498 0
501 20250305 110300 33672426 1498 1499 1499 1498 59
502 20250305 110200 33584039 1495 1495 1495 1495 0
503 20250305 110100 33584039 1495 1495 1495 1495 0
504 20250305 110000 33584039 1495 1495 1495 1495 0
505 20250305 105900 33584039 1495 1495 1495 1495 0
506 20250305 105800 33584039 1495 1495 1495 1495 0
507 20250305 105700 33584039 1495 1497 1497 1495 190
508 20250305 105600 33299765 1524 1492 1524 1492 2510
509 20250305 105500 29502244 1492 1492 1492 1492 0
510 20250305 105400 29502244 1492 1492 1492 1492 1280
511 20250305 105300 27592484 1492 1492 1492 1492 324
512 20250305 105200 27109076 1491 1491 1491 1491 1
513 20250305 105100 27107585 1492 1492 1492 1492 531
514 20250305 105000 26315333 1492 1492 1492 1492 201
515 20250305 104900 26015441 1494 1497 1497 1494 327
516 20250305 104800 25526872 1497 1504 1504 1497 169
517 20250305 104700 25273844 1497 1497 1497 1497 0
518 20250305 104600 25273844 1497 1497 1497 1497 0
519 20250305 104500 25273844 1497 1497 1497 1497 0
520 20250305 104400 25273844 1497 1497 1497 1497 10
521 20250305 104300 25258874 1497 1497 1497 1497 0
522 20250305 104200 25258874 1497 1497 1497 1497 5
523 20250305 104100 25251389 1497 1497 1497 1497 78
524 20250305 104000 25134623 1497 1497 1497 1497 0
525 20250305 103900 25134623 1497 1497 1497 1497 5
526 20250305 103800 25127138 1499 1500 1500 1499 29
527 20250305 103700 25083639 1504 1504 1504 1504 0
528 20250305 103600 25083639 1504 1504 1504 1504 0
529 20250305 103500 25083639 1504 1504 1504 1504 0
530 20250305 103400 25083639 1504 1504 1504 1504 1
531 20250305 103300 25082135 1504 1504 1504 1504 5
532 20250305 103200 25074615 1500 1500 1500 1500 22
533 20250305 103100 25041615 1500 1500 1500 1500 0
534 20250305 103000 25041615 1500 1500 1500 1500 0
535 20250305 102900 25041615 1500 1500 1500 1500 0
536 20250305 102800 25041615 1500 1500 1500 1500 0
537 20250305 102700 25041615 1500 1500 1500 1500 0
538 20250305 102600 25041615 1500 1500 1500 1500 0
539 20250305 102500 25041615 1500 1500 1500 1500 0
540 20250305 102400 25041615 1500 1500 1500 1500 20
541 20250305 102300 25011615 1500 1500 1500 1500 0
542 20250305 102200 25011615 1500 1500 1500 1500 0
543 20250305 102100 25011615 1500 1500 1500 1500 0
544 20250305 102000 25011615 1500 1500 1500 1500 0
545 20250305 101900 25011615 1500 1500 1500 1500 0
546 20250305 101800 25011615 1500 1500 1500 1500 0
547 20250305 101700 25011615 1500 1504 1504 1500 26
548 20250305 101600 24972611 1503 1503 1503 1503 0
549 20250305 101500 24972611 1503 1503 1503 1503 11
550 20250305 101400 24956078 1504 1504 1504 1504 0
551 20250305 101300 24956078 1504 1504 1504 1504 0
552 20250305 101200 24956078 1504 1504 1504 1504 10
553 20250305 101100 24941038 1504 1504 1504 1504 0
554 20250305 101000 24941038 1504 1504 1504 1504 10
555 20250305 100900 24925998 1502 1502 1502 1502 0
556 20250305 100800 24925998 1502 1500 1502 1500 163
557 20250305 100700 24681496 1500 1500 1500 1500 0
558 20250305 100600 24681496 1500 1500 1500 1500 3
559 20250305 100500 24676996 1500 1500 1500 1500 11
560 20250305 100400 24660496 1500 1500 1500 1500 0
561 20250305 100300 24660496 1500 1502 1502 1500 352
562 20250305 100200 24132271 1501 1501 1501 1501 0
563 20250305 100100 24132271 1501 1501 1501 1501 0
564 20250305 100000 24132271 1501 1501 1501 1501 0
565 20250305 095900 24132271 1501 1501 1501 1501 0
566 20250305 095800 24132271 1501 1502 1502 1501 230
567 20250305 095700 23786953 1502 1502 1502 1502 0
568 20250305 095600 23786953 1502 1502 1502 1502 1
569 20250305 095500 23785451 1502 1502 1502 1502 1
570 20250305 095400 23783949 1502 1502 1502 1502 0
571 20250305 095300 23783949 1502 1502 1502 1502 0
572 20250305 095200 23783949 1502 1502 1502 1502 52
573 20250305 095100 23705845 1504 1504 1504 1504 0
574 20250305 095000 23705845 1504 1504 1504 1504 0
575 20250305 094900 23705845 1504 1504 1504 1504 0
576 20250305 094800 23705845 1504 1504 1504 1504 0
577 20250305 094700 23705845 1504 1504 1504 1504 5
578 20250305 094600 23698325 1513 1513 1513 1513 15
579 20250305 094500 23675630 1513 1513 1513 1513 2
580 20250305 094400 23672604 1505 1505 1505 1505 274
581 20250305 094300 23260234 1505 1505 1505 1505 0
582 20250305 094200 23260234 1505 1505 1505 1505 0
583 20250305 094100 23260234 1505 1506 1506 1505 181
584 20250305 094000 22987669 1514 1514 1514 1514 0
585 20250305 093900 22987669 1514 1514 1514 1514 0
586 20250305 093800 22987669 1514 1514 1514 1514 0
587 20250305 093700 22987669 1514 1514 1514 1514 0
588 20250305 093600 22987669 1514 1514 1514 1514 0
589 20250305 093500 22987669 1514 1514 1514 1514 0
590 20250305 093400 22987669 1514 1514 1514 1514 30
591 20250305 093300 22942249 1514 1514 1514 1514 0
592 20250305 093200 22942249 1514 1514 1514 1514 0
593 20250305 093100 22942249 1514 1514 1514 1514 366
594 20250305 093000 22388125 1514 1514 1514 1514 106
595 20250305 092900 22227641 1514 1514 1514 1514 0
596 20250305 092800 22227641 1514 1514 1514 1514 1
597 20250305 092700 22226127 1505 1505 1505 1505 7
598 20250305 092600 22215592 1508 1508 1508 1508 0
599 20250305 092500 22215592 1508 1508 1508 1508 0
600 20250305 092400 22215592 1508 1508 1508 1508 1
601 20250305 092300 22214084 1508 1508 1508 1506 2007
602 20250305 092200 19187536 1508 1512 1512 1508 673
603 20250305 092100 18170687 1511 1511 1511 1511 0
604 20250305 092000 18170687 1511 1511 1511 1511 0
605 20250305 091900 18170687 1511 1511 1511 1511 0
606 20250305 091800 18170687 1511 1511 1511 1511 20
607 20250305 091700 18140467 1510 1510 1510 1510 0
608 20250305 091600 18140467 1510 1510 1510 1510 0
609 20250305 091500 18140467 1510 1510 1510 1509 2050
610 20250305 091400 15045058 1510 1510 1510 1510 438
611 20250305 091300 14383678 1509 1534 1534 1509 31
612 20250305 091200 14336579 1535 1535 1535 1535 1
613 20250305 091100 14335044 1542 1538 1542 1538 10
614 20250305 091000 14319660 1536 1536 1536 1536 0
615 20250305 090900 14319660 1536 1541 1541 1536 7
616 20250305 090800 14308890 1525 1525 1525 1525 2
617 20250305 090700 14305840 1509 1525 1525 1509 14
618 20250305 090600 14284554 1525 1525 1525 1525 0
619 20250305 090500 14284554 1525 1525 1525 1516 1304
620 20250305 090400 12296854 1525 1525 1525 1525 2000
621 20250305 090300 9246854 1525 1525 1525 1525 0
622 20250305 090200 9246854 1525 1525 1525 1525 10
623 20250305 090100 9231604 1525 1521 1525 1521 3010
624 20250305 090000 4644184 1502 1502 1502 1502 3092

1
036710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,48723279,0,74303000475,0.00
20250227,0,48723279,0,74400447033,0.00
20250226,0,48723279,0,75910868682,0.00
20250225,0,48723279,0,72597685710,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 48723279 0 74303000475 0.00
3 20250227 0 48723279 0 74400447033 0.00
4 20250226 0 48723279 0 75910868682 0.00
5 20250225 0 48723279 0 72597685710 0.00