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

627
038540/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192500,102543475,1377,1377,1377,1377,4732
20250305,192400,102543475,1377,1377,1377,1377,0
20250305,192300,102543475,1377,1377,1377,1377,0
20250305,192200,102543475,1377,1377,1377,1377,0
20250305,192100,102543475,1377,1377,1377,1377,0
20250305,192000,102543475,1377,1377,1377,1377,0
20250305,191900,102543475,1377,1377,1377,1377,0
20250305,191800,102543475,1377,1377,1377,1377,0
20250305,191700,102543475,1377,1377,1377,1377,0
20250305,191600,102543475,1377,1377,1377,1377,0
20250305,191500,102543475,1377,1377,1377,1377,0
20250305,191400,102543475,1377,1377,1377,1377,0
20250305,191300,102543475,1377,1377,1377,1377,0
20250305,191200,102543475,1377,1377,1377,1377,0
20250305,191100,102543475,1377,1377,1377,1377,0
20250305,191000,102543475,1377,1377,1377,1377,0
20250305,190900,102543475,1377,1377,1377,1377,0
20250305,190800,102543475,1377,1377,1377,1377,0
20250305,190700,102543475,1377,1377,1377,1377,0
20250305,190600,102543475,1377,1377,1377,1377,0
20250305,190500,102543475,1377,1377,1377,1377,0
20250305,190400,102543475,1377,1377,1377,1377,0
20250305,190300,102543475,1377,1377,1377,1377,0
20250305,190200,102543475,1377,1377,1377,1377,0
20250305,190100,102543475,1377,1377,1377,1377,0
20250305,190000,102543475,1377,1377,1377,1377,0
20250305,185900,102543475,1377,1377,1377,1377,0
20250305,185800,102543475,1377,1377,1377,1377,0
20250305,185700,102543475,1377,1377,1377,1377,0
20250305,185600,102543475,1377,1377,1377,1377,0
20250305,185500,102543475,1377,1377,1377,1377,4732
20250305,185400,102543475,1377,1377,1377,1377,0
20250305,185300,102543475,1377,1377,1377,1377,0
20250305,185200,102543475,1377,1377,1377,1377,0
20250305,185100,102543475,1377,1377,1377,1377,0
20250305,185000,102543475,1377,1377,1377,1377,0
20250305,184900,102543475,1377,1377,1377,1377,0
20250305,184800,102543475,1377,1377,1377,1377,0
20250305,184700,102543475,1377,1377,1377,1377,0
20250305,184600,102543475,1377,1377,1377,1377,0
20250305,184500,102543475,1377,1377,1377,1377,0
20250305,184400,102543475,1377,1377,1377,1377,0
20250305,184300,102543475,1377,1377,1377,1377,0
20250305,184200,102543475,1377,1377,1377,1377,0
20250305,184100,102543475,1377,1377,1377,1377,0
20250305,184000,102543475,1377,1377,1377,1377,0
20250305,183900,102543475,1377,1377,1377,1377,0
20250305,183800,102543475,1377,1377,1377,1377,0
20250305,183700,102543475,1377,1377,1377,1377,0
20250305,183600,102543475,1377,1377,1377,1377,0
20250305,183500,102543475,1377,1377,1377,1377,0
20250305,183400,102543475,1377,1377,1377,1377,0
20250305,183300,102543475,1377,1377,1377,1377,0
20250305,183200,102543475,1377,1377,1377,1377,0
20250305,183100,102543475,1377,1377,1377,1377,0
20250305,183000,102543475,1377,1377,1377,1377,0
20250305,182900,102543475,1377,1377,1377,1377,0
20250305,182800,102543475,1377,1377,1377,1377,0
20250305,182700,102543475,1377,1377,1377,1377,0
20250305,182600,102543475,1377,1377,1377,1377,0
20250305,182500,102543475,1377,1377,1377,1377,4732
20250305,182400,102543475,1377,1377,1377,1377,0
20250305,182300,102543475,1377,1377,1377,1377,0
20250305,182200,102543475,1377,1377,1377,1377,0
20250305,182100,102543475,1377,1377,1377,1377,0
20250305,182000,102543475,1377,1377,1377,1377,0
20250305,181900,102543475,1377,1377,1377,1377,0
20250305,181800,102543475,1377,1377,1377,1377,0
20250305,181700,102543475,1377,1377,1377,1377,0
20250305,181600,102543475,1377,1377,1377,1377,0
20250305,181500,102543475,1377,1377,1377,1377,0
20250305,181400,102543475,1377,1377,1377,1377,0
20250305,181300,102543475,1377,1377,1377,1377,0
20250305,181200,102543475,1377,1377,1377,1377,0
20250305,181100,102543475,1377,1377,1377,1377,0
20250305,181000,102543475,1377,1377,1377,1377,0
20250305,180900,102543475,1377,1377,1377,1377,0
20250305,180800,102543475,1377,1377,1377,1377,0
20250305,180700,102543475,1377,1377,1377,1377,0
20250305,180600,102543475,1377,1377,1377,1377,0
20250305,180500,102543475,1377,1377,1377,1377,0
20250305,180400,102543475,1377,1377,1377,1377,0
20250305,180300,102543475,1377,1377,1377,1377,0
20250305,180200,102543475,1377,1377,1377,1377,0
20250305,180100,102543475,1377,1377,1377,1377,0
20250305,180000,102543475,1377,1377,1377,1377,0
20250305,175900,102543475,1377,1377,1377,1377,0
20250305,175800,102543475,1377,1377,1377,1377,0
20250305,175700,102543475,1377,1377,1377,1377,0
20250305,175600,102543475,1377,1377,1377,1377,0
20250305,175500,102543475,1377,1377,1377,1377,4732
20250305,175400,102543475,1377,1377,1377,1377,0
20250305,175300,102543475,1377,1377,1377,1377,0
20250305,175200,102543475,1377,1377,1377,1377,0
20250305,175100,102543475,1377,1377,1377,1377,0
20250305,175000,102543475,1377,1377,1377,1377,0
20250305,174900,102543475,1377,1377,1377,1377,0
20250305,174800,102543475,1377,1377,1377,1377,0
20250305,174700,102543475,1377,1377,1377,1377,0
20250305,174600,102543475,1377,1377,1377,1377,0
20250305,174500,102543475,1377,1377,1377,1377,0
20250305,174400,102543475,1377,1377,1377,1377,0
20250305,174300,102543475,1377,1377,1377,1377,0
20250305,174200,102543475,1377,1377,1377,1377,0
20250305,174100,102543475,1377,1377,1377,1377,0
20250305,174000,102543475,1377,1377,1377,1377,0
20250305,173900,102543475,1377,1377,1377,1377,0
20250305,173800,102543475,1377,1377,1377,1377,0
20250305,173700,102543475,1377,1377,1377,1377,0
20250305,173600,102543475,1377,1377,1377,1377,0
20250305,173500,102543475,1377,1377,1377,1377,0
20250305,173400,102543475,1377,1377,1377,1377,0
20250305,173300,102543475,1377,1377,1377,1377,0
20250305,173200,102543475,1377,1377,1377,1377,0
20250305,173100,102543475,1377,1377,1377,1377,0
20250305,173000,102543475,1377,1377,1377,1377,0
20250305,172900,102543475,1377,1377,1377,1377,0
20250305,172800,102543475,1377,1377,1377,1377,0
20250305,172700,102543475,1377,1377,1377,1377,0
20250305,172600,102543475,1377,1377,1377,1377,0
20250305,172500,102543475,1377,1377,1377,1377,4732
20250305,172400,102543475,1377,1377,1377,1377,0
20250305,172300,102543475,1377,1377,1377,1377,0
20250305,172200,102543475,1377,1377,1377,1377,0
20250305,172100,102543475,1377,1377,1377,1377,0
20250305,172000,102543475,1377,1377,1377,1377,0
20250305,171900,102543475,1377,1377,1377,1377,0
20250305,171800,102543475,1377,1377,1377,1377,0
20250305,171700,102543475,1377,1377,1377,1377,0
20250305,171600,102543475,1377,1377,1377,1377,0
20250305,171500,102543475,1377,1377,1377,1377,0
20250305,171400,102543475,1377,1377,1377,1377,0
20250305,171300,102543475,1377,1377,1377,1377,0
20250305,171200,102543475,1377,1377,1377,1377,0
20250305,171100,102543475,1377,1377,1377,1377,0
20250305,171000,102543475,1377,1377,1377,1377,0
20250305,170900,102543475,1377,1377,1377,1377,0
20250305,170800,102543475,1377,1377,1377,1377,0
20250305,170700,102543475,1377,1377,1377,1377,0
20250305,170600,102543475,1377,1377,1377,1377,0
20250305,170500,102543475,1377,1377,1377,1377,0
20250305,170400,102543475,1377,1377,1377,1377,0
20250305,170300,102543475,1377,1377,1377,1377,0
20250305,170200,102543475,1377,1377,1377,1377,0
20250305,170100,102543475,1377,1377,1377,1377,0
20250305,170000,102543475,1377,1377,1377,1377,0
20250305,165900,102543475,1377,1377,1377,1377,0
20250305,165800,102543475,1377,1377,1377,1377,0
20250305,165700,102543475,1377,1377,1377,1377,0
20250305,165600,102543475,1377,1377,1377,1377,0
20250305,165500,102543475,1377,1377,1377,1377,4732
20250305,165400,102543475,1377,1377,1377,1377,0
20250305,165300,102543475,1377,1377,1377,1377,0
20250305,165200,102543475,1377,1377,1377,1377,0
20250305,165100,102543475,1377,1377,1377,1377,0
20250305,165000,102543475,1377,1377,1377,1377,0
20250305,164900,102543475,1377,1377,1377,1377,0
20250305,164800,102543475,1377,1377,1377,1377,0
20250305,164700,102543475,1377,1377,1377,1377,0
20250305,164600,102543475,1377,1377,1377,1377,0
20250305,164500,102543475,1377,1377,1377,1377,0
20250305,164400,102543475,1377,1377,1377,1377,0
20250305,164300,102543475,1377,1377,1377,1377,0
20250305,164200,102543475,1377,1377,1377,1377,0
20250305,164100,102543475,1377,1377,1377,1377,0
20250305,164000,102543475,1377,1377,1377,1377,0
20250305,163900,102543475,1377,1377,1377,1377,0
20250305,163800,102543475,1377,1377,1377,1377,0
20250305,163700,102543475,1377,1377,1377,1377,0
20250305,163600,102543475,1377,1377,1377,1377,0
20250305,163500,102543475,1377,1377,1377,1377,0
20250305,163400,102543475,1377,1377,1377,1377,0
20250305,163300,102543475,1377,1377,1377,1377,0
20250305,163200,102543475,1377,1377,1377,1377,0
20250305,163100,102543475,1377,1377,1377,1377,0
20250305,163000,102543475,1377,1377,1377,1377,0
20250305,162900,102543475,1377,1377,1377,1377,0
20250305,162800,102543475,1377,1377,1377,1377,0
20250305,162700,102543475,1377,1377,1377,1377,0
20250305,162600,102543475,1377,1377,1377,1377,0
20250305,162500,102543475,1377,1377,1377,1377,4732
20250305,162400,102543475,1377,1377,1377,1377,0
20250305,162300,102543475,1377,1377,1377,1377,0
20250305,162200,102543475,1377,1377,1377,1377,0
20250305,162100,102543475,1377,1377,1377,1377,0
20250305,162000,102543475,1377,1377,1377,1377,0
20250305,161900,102543475,1377,1377,1377,1377,0
20250305,161800,102543475,1377,1377,1377,1377,0
20250305,161700,102543475,1377,1377,1377,1377,0
20250305,161600,102543475,1377,1377,1377,1377,0
20250305,161500,102543475,1377,1377,1377,1377,0
20250305,161400,102543475,1377,1377,1377,1377,0
20250305,161300,102543475,1377,1377,1377,1377,0
20250305,161200,102543475,1377,1377,1377,1377,0
20250305,161100,102543475,1377,1377,1377,1377,0
20250305,161000,102543475,1377,1377,1377,1377,0
20250305,160900,102543475,1377,1377,1377,1377,0
20250305,160800,102543475,1377,1377,1377,1377,0
20250305,160700,102543475,1377,1377,1377,1377,0
20250305,160600,102543475,1377,1377,1377,1377,0
20250305,160500,102543475,1377,1377,1377,1377,0
20250305,160400,102543475,1377,1377,1377,1377,0
20250305,160300,102543475,1377,1377,1377,1377,0
20250305,160200,102543475,1377,1377,1377,1377,0
20250305,160100,102543475,1377,1377,1377,1377,0
20250305,160000,102543475,1377,1377,1377,1377,0
20250305,155900,102543475,1377,1377,1377,1377,0
20250305,155800,102543475,1377,1377,1377,1377,0
20250305,155700,102543475,1377,1377,1377,1377,0
20250305,155600,102543475,1377,1377,1377,1377,0
20250305,155500,102543475,1377,1377,1377,1377,4732
20250305,155400,102543475,1377,1377,1377,1377,0
20250305,155300,102543475,1377,1377,1377,1377,0
20250305,155200,102543475,1377,1377,1377,1377,0
20250305,155100,102543475,1377,1377,1377,1377,0
20250305,155000,102543475,1377,1377,1377,1377,0
20250305,154900,102543475,1377,1377,1377,1377,0
20250305,154800,102543475,1377,1377,1377,1377,0
20250305,154700,102543475,1377,1377,1377,1377,0
20250305,154600,102543475,1377,1377,1377,1377,0
20250305,154500,102543475,1377,1377,1377,1377,0
20250305,154400,102543475,1377,1377,1377,1377,0
20250305,154300,102543475,1377,1377,1377,1377,0
20250305,154200,102543475,1377,1377,1377,1377,0
20250305,154100,102543475,1377,1377,1377,1377,0
20250305,154000,102543475,1377,1377,1377,1377,0
20250305,153900,102543475,1377,1377,1377,1377,0
20250305,153800,102543475,1377,1377,1377,1377,0
20250305,153700,102543475,1377,1377,1377,1377,0
20250305,153600,102543475,1377,1377,1377,1377,0
20250305,153500,102543475,1377,1377,1377,1377,0
20250305,153400,102543475,1377,1377,1377,1377,0
20250305,153300,102543475,1377,1377,1377,1377,0
20250305,153200,102543475,1377,1377,1377,1377,0
20250305,153100,102543475,1377,1377,1377,1377,0
20250305,153000,102543475,1377,1377,1377,1377,4732
20250305,152900,96027511,1370,1370,1370,1370,0
20250305,152800,96027511,1370,1370,1370,1370,0
20250305,152700,96027511,1370,1370,1370,1370,0
20250305,152600,96027511,1370,1370,1370,1370,0
20250305,152500,96027511,1370,1370,1370,1370,0
20250305,152400,96027511,1370,1370,1370,1370,0
20250305,152300,96027511,1370,1370,1370,1370,0
20250305,152200,96027511,1370,1370,1370,1370,0
20250305,152100,96027511,1370,1370,1370,1370,0
20250305,152000,96027511,1370,1370,1370,1370,0
20250305,151900,96027511,1370,1370,1370,1370,0
20250305,151800,96027511,1370,1370,1370,1370,0
20250305,151700,96027511,1370,1370,1370,1370,0
20250305,151600,96027511,1370,1370,1374,1370,2378
20250305,151500,92768491,1374,1374,1374,1374,0
20250305,151400,92768491,1374,1374,1374,1374,99
20250305,151300,92632465,1374,1374,1374,1374,10
20250305,151200,92618725,1375,1375,1375,1375,0
20250305,151100,92618725,1375,1375,1375,1375,9
20250305,151000,92606350,1375,1375,1375,1375,35
20250305,150900,92558225,1375,1375,1375,1375,1
20250305,150800,92556850,1376,1376,1376,1376,0
20250305,150700,92556850,1376,1376,1376,1376,0
20250305,150600,92556850,1376,1376,1376,1376,0
20250305,150500,92556850,1376,1376,1376,1376,0
20250305,150400,92556850,1376,1376,1376,1376,1
20250305,150300,92555474,1377,1377,1377,1377,1
20250305,150200,92554097,1370,1370,1370,1370,360
20250305,150100,92060897,1379,1379,1379,1379,0
20250305,150000,92060897,1379,1379,1379,1379,0
20250305,145900,92060897,1379,1379,1379,1379,11
20250305,145800,92045728,1378,1378,1378,1378,0
20250305,145700,92045728,1378,1375,1378,1375,8
20250305,145600,92034722,1378,1377,1378,1377,9
20250305,145500,92022321,1375,1375,1375,1375,16
20250305,145400,92000321,1379,1379,1379,1379,1
20250305,145300,91998942,1378,1371,1378,1371,63
20250305,145200,91912377,1371,1371,1371,1371,0
20250305,145100,91912377,1371,1370,1371,1370,100
20250305,145000,91775278,1369,1369,1369,1369,0
20250305,144900,91775278,1369,1369,1369,1369,0
20250305,144800,91775278,1369,1369,1369,1369,0
20250305,144700,91775278,1369,1369,1369,1369,0
20250305,144600,91775278,1369,1369,1369,1369,0
20250305,144500,91775278,1369,1369,1369,1369,0
20250305,144400,91775278,1369,1369,1369,1369,0
20250305,144300,91775278,1369,1369,1369,1369,0
20250305,144200,91775278,1369,1369,1369,1369,0
20250305,144100,91775278,1369,1369,1369,1369,0
20250305,144000,91775278,1369,1365,1369,1365,2083
20250305,143900,88927021,1366,1366,1366,1366,0
20250305,143800,88927021,1366,1363,1366,1363,1000
20250305,143700,87562078,1364,1364,1364,1364,0
20250305,143600,87562078,1364,1362,1364,1362,501
20250305,143500,86879040,1359,1359,1359,1359,0
20250305,143400,86879040,1359,1359,1359,1359,610
20250305,143300,86050050,1359,1359,1359,1359,0
20250305,143200,86050050,1359,1359,1359,1359,0
20250305,143100,86050050,1359,1359,1359,1359,220
20250305,143000,85751070,1359,1359,1359,1359,0
20250305,142900,85751070,1359,1359,1359,1359,0
20250305,142800,85751070,1359,1359,1359,1359,0
20250305,142700,85751070,1359,1359,1359,1359,0
20250305,142600,85751070,1359,1359,1359,1359,1
20250305,142500,85749711,1363,1363,1363,1363,1
20250305,142400,85748348,1363,1363,1363,1363,0
20250305,142300,85748348,1363,1361,1363,1361,2000
20250305,142200,83024796,1360,1360,1360,1360,0
20250305,142100,83024796,1360,1360,1360,1360,0
20250305,142000,83024796,1360,1360,1360,1360,0
20250305,141900,83024796,1360,1360,1360,1360,0
20250305,141800,83024796,1360,1360,1360,1360,0
20250305,141700,83024796,1360,1360,1360,1360,0
20250305,141600,83024796,1360,1358,1360,1358,2
20250305,141500,83022078,1358,1358,1358,1358,0
20250305,141400,83022078,1358,1358,1358,1358,1463
20250305,141300,81035324,1359,1359,1359,1359,0
20250305,141200,81035324,1359,1359,1359,1359,300
20250305,141100,80627624,1360,1360,1360,1360,0
20250305,141000,80627624,1360,1360,1361,1360,484
20250305,140900,79969382,1360,1360,1360,1360,0
20250305,140800,79969382,1360,1360,1360,1360,0
20250305,140700,79969382,1360,1360,1360,1360,0
20250305,140600,79969382,1360,1360,1360,1360,0
20250305,140500,79969382,1360,1360,1360,1360,0
20250305,140400,79969382,1360,1360,1360,1360,0
20250305,140300,79969382,1360,1360,1360,1360,0
20250305,140200,79969382,1360,1360,1360,1360,0
20250305,140100,79969382,1360,1360,1360,1360,0
20250305,140000,79969382,1360,1360,1360,1360,0
20250305,135900,79969382,1360,1360,1360,1360,1
20250305,135800,79968022,1360,1360,1360,1360,0
20250305,135700,79968022,1360,1360,1360,1360,0
20250305,135600,79968022,1360,1360,1360,1360,0
20250305,135500,79968022,1360,1360,1360,1360,0
20250305,135400,79968022,1360,1360,1360,1360,1
20250305,135300,79966662,1361,1361,1361,1361,0
20250305,135200,79966662,1361,1361,1361,1361,0
20250305,135100,79966662,1361,1361,1361,1361,0
20250305,135000,79966662,1361,1361,1361,1361,0
20250305,134900,79966662,1361,1361,1361,1361,0
20250305,134800,79966662,1361,1361,1361,1361,0
20250305,134700,79966662,1361,1361,1361,1361,0
20250305,134600,79966662,1361,1361,1361,1361,0
20250305,134500,79966662,1361,1361,1361,1361,0
20250305,134400,79966662,1361,1361,1361,1361,0
20250305,134300,79966662,1361,1361,1361,1361,0
20250305,134200,79966662,1361,1361,1361,1361,0
20250305,134100,79966662,1361,1360,1361,1360,238
20250305,134000,79642745,1361,1361,1361,1361,0
20250305,133900,79642745,1361,1361,1361,1361,0
20250305,133800,79642745,1361,1361,1361,1361,0
20250305,133700,79642745,1361,1361,1361,1361,0
20250305,133600,79642745,1361,1361,1361,1361,0
20250305,133500,79642745,1361,1360,1361,1360,28
20250305,133400,79604638,1361,1361,1361,1361,0
20250305,133300,79604638,1361,1361,1361,1361,0
20250305,133200,79604638,1361,1361,1361,1361,0
20250305,133100,79604638,1361,1361,1361,1361,0
20250305,133000,79604638,1361,1361,1361,1361,0
20250305,132900,79604638,1361,1361,1361,1361,0
20250305,132800,79604638,1361,1361,1361,1361,0
20250305,132700,79604638,1361,1361,1361,1361,0
20250305,132600,79604638,1361,1361,1361,1361,0
20250305,132500,79604638,1361,1361,1361,1361,0
20250305,132400,79604638,1361,1360,1361,1360,13
20250305,132300,79586957,1358,1358,1358,1358,0
20250305,132200,79586957,1358,1358,1358,1358,0
20250305,132100,79586957,1358,1358,1358,1358,0
20250305,132000,79586957,1358,1358,1358,1358,0
20250305,131900,79586957,1358,1358,1358,1358,3
20250305,131800,79582883,1360,1360,1360,1360,0
20250305,131700,79582883,1360,1360,1360,1360,0
20250305,131600,79582883,1360,1360,1360,1360,0
20250305,131500,79582883,1360,1360,1360,1360,0
20250305,131400,79582883,1360,1360,1360,1360,3
20250305,131300,79578803,1358,1358,1358,1358,0
20250305,131200,79578803,1358,1358,1358,1358,0
20250305,131100,79578803,1358,1358,1358,1358,0
20250305,131000,79578803,1358,1358,1358,1358,0
20250305,130900,79578803,1358,1358,1358,1358,0
20250305,130800,79578803,1358,1358,1358,1358,0
20250305,130700,79578803,1358,1358,1358,1358,0
20250305,130600,79578803,1358,1358,1358,1358,0
20250305,130500,79578803,1358,1358,1358,1358,1
20250305,130400,79577445,1358,1358,1358,1358,0
20250305,130300,79577445,1358,1358,1358,1358,0
20250305,130200,79577445,1358,1358,1358,1358,0
20250305,130100,79577445,1358,1358,1358,1358,5
20250305,130000,79570655,1361,1359,1361,1359,120
20250305,125900,79407365,1359,1359,1359,1359,5
20250305,125800,79400570,1359,1359,1359,1359,0
20250305,125700,79400570,1359,1359,1359,1359,10
20250305,125600,79386980,1360,1360,1360,1360,0
20250305,125500,79386980,1360,1360,1360,1360,1
20250305,125400,79385620,1360,1360,1360,1360,1
20250305,125300,79384260,1354,1354,1354,1354,0
20250305,125200,79384260,1354,1354,1354,1354,0
20250305,125100,79384260,1354,1354,1354,1354,0
20250305,125000,79384260,1354,1354,1354,1354,126
20250305,124900,79213656,1360,1360,1360,1360,0
20250305,124800,79213656,1360,1360,1360,1360,0
20250305,124700,79213656,1360,1360,1360,1360,0
20250305,124600,79213656,1360,1360,1360,1360,1
20250305,124500,79212296,1353,1353,1353,1353,0
20250305,124400,79212296,1353,1358,1358,1353,653
20250305,124300,78325648,1360,1360,1360,1360,0
20250305,124200,78325648,1360,1360,1360,1360,0
20250305,124100,78325648,1360,1360,1360,1360,0
20250305,124000,78325648,1360,1360,1360,1360,0
20250305,123900,78325648,1360,1360,1360,1360,0
20250305,123800,78325648,1360,1360,1360,1360,50
20250305,123700,78257648,1360,1360,1360,1360,0
20250305,123600,78257648,1360,1360,1360,1360,5
20250305,123500,78250848,1353,1358,1360,1353,944
20250305,123400,76971880,1358,1358,1358,1358,0
20250305,123300,76971880,1358,1358,1358,1358,0
20250305,123200,76971880,1358,1358,1358,1358,0
20250305,123100,76971880,1358,1358,1358,1358,0
20250305,123000,76971880,1358,1358,1358,1358,0
20250305,122900,76971880,1358,1358,1358,1358,0
20250305,122800,76971880,1358,1358,1358,1358,0
20250305,122700,76971880,1358,1358,1358,1358,0
20250305,122600,76971880,1358,1358,1358,1358,0
20250305,122500,76971880,1358,1358,1358,1358,0
20250305,122400,76971880,1358,1358,1358,1358,0
20250305,122300,76971880,1358,1358,1358,1358,0
20250305,122200,76971880,1358,1358,1358,1358,0
20250305,122100,76971880,1358,1360,1360,1358,18
20250305,122000,76947404,1360,1360,1360,1360,0
20250305,121900,76947404,1360,1360,1360,1360,0
20250305,121800,76947404,1360,1360,1360,1360,0
20250305,121700,76947404,1360,1360,1360,1360,0
20250305,121600,76947404,1360,1357,1360,1357,13
20250305,121500,76929738,1357,1357,1357,1357,0
20250305,121400,76929738,1357,1359,1359,1357,2
20250305,121300,76927022,1359,1359,1359,1359,0
20250305,121200,76927022,1359,1359,1359,1359,0
20250305,121100,76927022,1359,1359,1359,1359,0
20250305,121000,76927022,1359,1359,1359,1359,0
20250305,120900,76927022,1359,1359,1359,1359,0
20250305,120800,76927022,1359,1359,1359,1359,0
20250305,120700,76927022,1359,1359,1359,1359,0
20250305,120600,76927022,1359,1359,1359,1359,0
20250305,120500,76927022,1359,1359,1359,1359,0
20250305,120400,76927022,1359,1359,1359,1359,0
20250305,120300,76927022,1359,1359,1359,1359,0
20250305,120200,76927022,1359,1359,1359,1359,0
20250305,120100,76927022,1359,1359,1359,1359,1
20250305,120000,76925663,1352,1352,1352,1352,0
20250305,115900,76925663,1352,1352,1352,1352,0
20250305,115800,76925663,1352,1354,1354,1352,29
20250305,115700,76886409,1360,1360,1360,1360,0
20250305,115600,76886409,1360,1360,1360,1360,0
20250305,115500,76886409,1360,1360,1360,1360,0
20250305,115400,76886409,1360,1360,1360,1360,0
20250305,115300,76886409,1360,1360,1360,1360,0
20250305,115200,76886409,1360,1360,1360,1360,0
20250305,115100,76886409,1360,1360,1360,1360,0
20250305,115000,76886409,1360,1360,1360,1360,0
20250305,114900,76886409,1360,1353,1360,1352,951
20250305,114800,75600490,1353,1359,1360,1353,13853
20250305,114700,56830473,1359,1359,1359,1359,0
20250305,114600,56830473,1359,1359,1359,1359,0
20250305,114500,56830473,1359,1359,1359,1359,0
20250305,114400,56830473,1359,1359,1359,1359,0
20250305,114300,56830473,1359,1359,1359,1359,0
20250305,114200,56830473,1359,1359,1359,1359,0
20250305,114100,56830473,1359,1359,1359,1359,0
20250305,114000,56830473,1359,1359,1359,1359,0
20250305,113900,56830473,1359,1359,1359,1359,0
20250305,113800,56830473,1359,1359,1359,1359,0
20250305,113700,56830473,1359,1359,1359,1359,1
20250305,113600,56829114,1359,1359,1359,1359,1
20250305,113500,56827755,1358,1358,1358,1358,0
20250305,113400,56827755,1358,1358,1358,1358,0
20250305,113300,56827755,1358,1358,1358,1358,0
20250305,113200,56827755,1358,1358,1358,1358,0
20250305,113100,56827755,1358,1358,1358,1358,0
20250305,113000,56827755,1358,1358,1358,1358,0
20250305,112900,56827755,1358,1358,1358,1358,0
20250305,112800,56827755,1358,1358,1358,1358,0
20250305,112700,56827755,1358,1358,1358,1358,0
20250305,112600,56827755,1358,1358,1358,1358,0
20250305,112500,56827755,1358,1358,1358,1358,0
20250305,112400,56827755,1358,1358,1358,1358,0
20250305,112300,56827755,1358,1358,1358,1358,72
20250305,112200,56729979,1358,1358,1358,1358,0
20250305,112100,56729979,1358,1358,1358,1358,25
20250305,112000,56696029,1358,1358,1358,1358,0
20250305,111900,56696029,1358,1358,1358,1358,0
20250305,111800,56696029,1358,1358,1358,1358,0
20250305,111700,56696029,1358,1358,1358,1358,0
20250305,111600,56696029,1358,1358,1358,1358,0
20250305,111500,56696029,1358,1358,1358,1358,177
20250305,111400,56455663,1358,1358,1358,1358,0
20250305,111300,56455663,1358,1358,1358,1358,0
20250305,111200,56455663,1358,1358,1358,1358,0
20250305,111100,56455663,1358,1358,1358,1358,0
20250305,111000,56455663,1358,1359,1360,1358,1403
20250305,110900,54550385,1361,1361,1361,1361,0
20250305,110800,54550385,1361,1361,1361,1361,0
20250305,110700,54550385,1361,1361,1361,1361,0
20250305,110600,54550385,1361,1361,1361,1361,0
20250305,110500,54550385,1361,1361,1361,1361,1
20250305,110400,54549024,1361,1361,1361,1361,0
20250305,110300,54549024,1361,1361,1361,1361,0
20250305,110200,54549024,1361,1361,1361,1361,0
20250305,110100,54549024,1361,1361,1361,1361,0
20250305,110000,54549024,1361,1361,1361,1361,0
20250305,105900,54549024,1361,1361,1361,1361,0
20250305,105800,54549024,1361,1361,1361,1361,0
20250305,105700,54549024,1361,1361,1361,1361,0
20250305,105600,54549024,1361,1361,1361,1361,0
20250305,105500,54549024,1361,1361,1361,1361,1
20250305,105400,54547663,1361,1361,1361,1361,0
20250305,105300,54547663,1361,1361,1361,1361,0
20250305,105200,54547663,1361,1361,1361,1361,1
20250305,105100,54546302,1359,1359,1359,1359,0
20250305,105000,54546302,1359,1359,1359,1359,0
20250305,104900,54546302,1359,1359,1359,1359,1
20250305,104800,54544943,1359,1359,1359,1359,10
20250305,104700,54531353,1359,1360,1360,1359,655
20250305,104600,53640987,1360,1360,1360,1360,430
20250305,104500,53056187,1360,1360,1360,1360,1349
20250305,104400,51221547,1359,1359,1359,1359,0
20250305,104300,51221547,1359,1359,1359,1359,0
20250305,104200,51221547,1359,1359,1359,1359,494
20250305,104100,50550201,1362,1362,1362,1362,0
20250305,104000,50550201,1362,1362,1362,1362,0
20250305,103900,50550201,1362,1362,1362,1362,0
20250305,103800,50550201,1362,1362,1362,1362,0
20250305,103700,50550201,1362,1362,1362,1362,0
20250305,103600,50550201,1362,1362,1362,1362,48
20250305,103500,50484825,1362,1362,1362,1362,0
20250305,103400,50484825,1362,1362,1362,1362,0
20250305,103300,50484825,1362,1362,1362,1362,0
20250305,103200,50484825,1362,1362,1362,1362,0
20250305,103100,50484825,1362,1362,1362,1362,0
20250305,103000,50484825,1362,1362,1362,1362,0
20250305,102900,50484825,1362,1362,1362,1362,0
20250305,102800,50484825,1362,1362,1362,1362,0
20250305,102700,50484825,1362,1362,1362,1362,0
20250305,102600,50484825,1362,1362,1362,1362,0
20250305,102500,50484825,1362,1362,1362,1362,0
20250305,102400,50484825,1362,1362,1362,1362,0
20250305,102300,50484825,1362,1362,1362,1362,0
20250305,102200,50484825,1362,1362,1362,1362,0
20250305,102100,50484825,1362,1362,1362,1362,0
20250305,102000,50484825,1362,1362,1362,1362,0
20250305,101900,50484825,1362,1362,1362,1362,0
20250305,101800,50484825,1362,1362,1362,1362,146
20250305,101700,50285973,1361,1361,1361,1361,1
20250305,101600,50284612,1361,1361,1361,1361,0
20250305,101500,50284612,1361,1361,1361,1361,1
20250305,101400,50283251,1357,1357,1357,1357,1
20250305,101300,50281894,1362,1362,1362,1362,0
20250305,101200,50281894,1362,1362,1362,1362,3
20250305,101100,50277808,1362,1362,1362,1362,2
20250305,101000,50275084,1357,1362,1362,1357,57
20250305,100900,50197730,1357,1357,1357,1357,0
20250305,100800,50197730,1357,1357,1357,1357,410
20250305,100700,49641360,1361,1361,1362,1357,15
20250305,100600,49620943,1357,1357,1357,1357,0
20250305,100500,49620943,1357,1357,1357,1357,2
20250305,100400,49618229,1361,1361,1361,1361,0
20250305,100300,49618229,1361,1361,1361,1361,0
20250305,100200,49618229,1361,1361,1361,1361,0
20250305,100100,49618229,1361,1360,1361,1360,9
20250305,100000,49605981,1361,1361,1361,1361,0
20250305,095900,49605981,1361,1361,1361,1361,0
20250305,095800,49605981,1361,1361,1361,1361,0
20250305,095700,49605981,1361,1361,1361,1361,0
20250305,095600,49605981,1361,1360,1361,1360,2
20250305,095500,49603260,1361,1361,1361,1361,0
20250305,095400,49603260,1361,1361,1361,1361,0
20250305,095300,49603260,1361,1361,1361,1361,0
20250305,095200,49603260,1361,1361,1361,1361,0
20250305,095100,49603260,1361,1361,1361,1361,0
20250305,095000,49603260,1361,1361,1361,1361,1
20250305,094900,49601899,1354,1354,1354,1354,0
20250305,094800,49601899,1354,1359,1359,1354,2217
20250305,094700,46589943,1361,1360,1361,1360,2
20250305,094600,46587222,1362,1362,1362,1362,0
20250305,094500,46587222,1362,1362,1362,1362,1
20250305,094400,46585860,1354,1359,1359,1354,13941
20250305,094300,27684514,1359,1359,1359,1359,20
20250305,094200,27657334,1359,1359,1359,1359,13
20250305,094100,27639667,1359,1359,1359,1359,0
20250305,094000,27639667,1359,1359,1359,1359,2
20250305,093900,27636949,1359,1359,1359,1359,0
20250305,093800,27636949,1359,1359,1359,1359,0
20250305,093700,27636949,1359,1359,1359,1359,0
20250305,093600,27636949,1359,1359,1359,1359,0
20250305,093500,27636949,1359,1359,1359,1359,0
20250305,093400,27636949,1359,1359,1359,1359,400
20250305,093300,27093349,1363,1361,1363,1361,693
20250305,093200,26149578,1362,1362,1362,1362,105
20250305,093100,26006568,1363,1362,1363,1362,231
20250305,093000,25691718,1362,1363,1364,1359,6
20250305,092900,25683542,1364,1364,1364,1364,0
20250305,092800,25683542,1364,1364,1364,1364,0
20250305,092700,25683542,1364,1363,1364,1363,4
20250305,092600,25678087,1359,1359,1359,1359,37
20250305,092500,25627804,1359,1361,1361,1358,647
20250305,092400,24748988,1359,1359,1359,1359,0
20250305,092300,24748988,1359,1359,1359,1359,0
20250305,092200,24748988,1359,1359,1359,1359,18
20250305,092100,24724526,1358,1361,1361,1358,552
20250305,092000,23973524,1364,1361,1365,1361,7
20250305,091900,23963975,1366,1366,1366,1366,10
20250305,091800,23950315,1361,1361,1361,1361,2
20250305,091700,23947593,1368,1368,1368,1368,0
20250305,091600,23947593,1368,1368,1368,1368,4
20250305,091500,23942121,1360,1360,1360,1360,0
20250305,091400,23942121,1360,1360,1368,1360,338
20250305,091300,23482409,1360,1360,1360,1360,0
20250305,091200,23482409,1360,1360,1360,1360,14
20250305,091100,23463369,1365,1366,1367,1358,307
20250305,091000,23045165,1355,1371,1371,1355,7969
20250305,090900,12126003,1355,1371,1372,1355,8466
20250305,090800,526282,1372,1372,1372,1372,0
20250305,090700,526282,1372,1373,1374,1372,5
20250305,090600,519415,1360,1372,1377,1360,353
20250305,090500,35568,1372,1372,1372,1372,0
20250305,090400,35568,1372,1372,1372,1372,0
20250305,090300,35568,1372,1372,1372,1372,0
20250305,090200,35568,1372,1372,1372,1372,0
20250305,090100,35568,1372,1372,1372,1372,0
20250305,090000,35568,1372,1359,1372,1359,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192500 102543475 1377 1377 1377 1377 4732
3 20250305 192400 102543475 1377 1377 1377 1377 0
4 20250305 192300 102543475 1377 1377 1377 1377 0
5 20250305 192200 102543475 1377 1377 1377 1377 0
6 20250305 192100 102543475 1377 1377 1377 1377 0
7 20250305 192000 102543475 1377 1377 1377 1377 0
8 20250305 191900 102543475 1377 1377 1377 1377 0
9 20250305 191800 102543475 1377 1377 1377 1377 0
10 20250305 191700 102543475 1377 1377 1377 1377 0
11 20250305 191600 102543475 1377 1377 1377 1377 0
12 20250305 191500 102543475 1377 1377 1377 1377 0
13 20250305 191400 102543475 1377 1377 1377 1377 0
14 20250305 191300 102543475 1377 1377 1377 1377 0
15 20250305 191200 102543475 1377 1377 1377 1377 0
16 20250305 191100 102543475 1377 1377 1377 1377 0
17 20250305 191000 102543475 1377 1377 1377 1377 0
18 20250305 190900 102543475 1377 1377 1377 1377 0
19 20250305 190800 102543475 1377 1377 1377 1377 0
20 20250305 190700 102543475 1377 1377 1377 1377 0
21 20250305 190600 102543475 1377 1377 1377 1377 0
22 20250305 190500 102543475 1377 1377 1377 1377 0
23 20250305 190400 102543475 1377 1377 1377 1377 0
24 20250305 190300 102543475 1377 1377 1377 1377 0
25 20250305 190200 102543475 1377 1377 1377 1377 0
26 20250305 190100 102543475 1377 1377 1377 1377 0
27 20250305 190000 102543475 1377 1377 1377 1377 0
28 20250305 185900 102543475 1377 1377 1377 1377 0
29 20250305 185800 102543475 1377 1377 1377 1377 0
30 20250305 185700 102543475 1377 1377 1377 1377 0
31 20250305 185600 102543475 1377 1377 1377 1377 0
32 20250305 185500 102543475 1377 1377 1377 1377 4732
33 20250305 185400 102543475 1377 1377 1377 1377 0
34 20250305 185300 102543475 1377 1377 1377 1377 0
35 20250305 185200 102543475 1377 1377 1377 1377 0
36 20250305 185100 102543475 1377 1377 1377 1377 0
37 20250305 185000 102543475 1377 1377 1377 1377 0
38 20250305 184900 102543475 1377 1377 1377 1377 0
39 20250305 184800 102543475 1377 1377 1377 1377 0
40 20250305 184700 102543475 1377 1377 1377 1377 0
41 20250305 184600 102543475 1377 1377 1377 1377 0
42 20250305 184500 102543475 1377 1377 1377 1377 0
43 20250305 184400 102543475 1377 1377 1377 1377 0
44 20250305 184300 102543475 1377 1377 1377 1377 0
45 20250305 184200 102543475 1377 1377 1377 1377 0
46 20250305 184100 102543475 1377 1377 1377 1377 0
47 20250305 184000 102543475 1377 1377 1377 1377 0
48 20250305 183900 102543475 1377 1377 1377 1377 0
49 20250305 183800 102543475 1377 1377 1377 1377 0
50 20250305 183700 102543475 1377 1377 1377 1377 0
51 20250305 183600 102543475 1377 1377 1377 1377 0
52 20250305 183500 102543475 1377 1377 1377 1377 0
53 20250305 183400 102543475 1377 1377 1377 1377 0
54 20250305 183300 102543475 1377 1377 1377 1377 0
55 20250305 183200 102543475 1377 1377 1377 1377 0
56 20250305 183100 102543475 1377 1377 1377 1377 0
57 20250305 183000 102543475 1377 1377 1377 1377 0
58 20250305 182900 102543475 1377 1377 1377 1377 0
59 20250305 182800 102543475 1377 1377 1377 1377 0
60 20250305 182700 102543475 1377 1377 1377 1377 0
61 20250305 182600 102543475 1377 1377 1377 1377 0
62 20250305 182500 102543475 1377 1377 1377 1377 4732
63 20250305 182400 102543475 1377 1377 1377 1377 0
64 20250305 182300 102543475 1377 1377 1377 1377 0
65 20250305 182200 102543475 1377 1377 1377 1377 0
66 20250305 182100 102543475 1377 1377 1377 1377 0
67 20250305 182000 102543475 1377 1377 1377 1377 0
68 20250305 181900 102543475 1377 1377 1377 1377 0
69 20250305 181800 102543475 1377 1377 1377 1377 0
70 20250305 181700 102543475 1377 1377 1377 1377 0
71 20250305 181600 102543475 1377 1377 1377 1377 0
72 20250305 181500 102543475 1377 1377 1377 1377 0
73 20250305 181400 102543475 1377 1377 1377 1377 0
74 20250305 181300 102543475 1377 1377 1377 1377 0
75 20250305 181200 102543475 1377 1377 1377 1377 0
76 20250305 181100 102543475 1377 1377 1377 1377 0
77 20250305 181000 102543475 1377 1377 1377 1377 0
78 20250305 180900 102543475 1377 1377 1377 1377 0
79 20250305 180800 102543475 1377 1377 1377 1377 0
80 20250305 180700 102543475 1377 1377 1377 1377 0
81 20250305 180600 102543475 1377 1377 1377 1377 0
82 20250305 180500 102543475 1377 1377 1377 1377 0
83 20250305 180400 102543475 1377 1377 1377 1377 0
84 20250305 180300 102543475 1377 1377 1377 1377 0
85 20250305 180200 102543475 1377 1377 1377 1377 0
86 20250305 180100 102543475 1377 1377 1377 1377 0
87 20250305 180000 102543475 1377 1377 1377 1377 0
88 20250305 175900 102543475 1377 1377 1377 1377 0
89 20250305 175800 102543475 1377 1377 1377 1377 0
90 20250305 175700 102543475 1377 1377 1377 1377 0
91 20250305 175600 102543475 1377 1377 1377 1377 0
92 20250305 175500 102543475 1377 1377 1377 1377 4732
93 20250305 175400 102543475 1377 1377 1377 1377 0
94 20250305 175300 102543475 1377 1377 1377 1377 0
95 20250305 175200 102543475 1377 1377 1377 1377 0
96 20250305 175100 102543475 1377 1377 1377 1377 0
97 20250305 175000 102543475 1377 1377 1377 1377 0
98 20250305 174900 102543475 1377 1377 1377 1377 0
99 20250305 174800 102543475 1377 1377 1377 1377 0
100 20250305 174700 102543475 1377 1377 1377 1377 0
101 20250305 174600 102543475 1377 1377 1377 1377 0
102 20250305 174500 102543475 1377 1377 1377 1377 0
103 20250305 174400 102543475 1377 1377 1377 1377 0
104 20250305 174300 102543475 1377 1377 1377 1377 0
105 20250305 174200 102543475 1377 1377 1377 1377 0
106 20250305 174100 102543475 1377 1377 1377 1377 0
107 20250305 174000 102543475 1377 1377 1377 1377 0
108 20250305 173900 102543475 1377 1377 1377 1377 0
109 20250305 173800 102543475 1377 1377 1377 1377 0
110 20250305 173700 102543475 1377 1377 1377 1377 0
111 20250305 173600 102543475 1377 1377 1377 1377 0
112 20250305 173500 102543475 1377 1377 1377 1377 0
113 20250305 173400 102543475 1377 1377 1377 1377 0
114 20250305 173300 102543475 1377 1377 1377 1377 0
115 20250305 173200 102543475 1377 1377 1377 1377 0
116 20250305 173100 102543475 1377 1377 1377 1377 0
117 20250305 173000 102543475 1377 1377 1377 1377 0
118 20250305 172900 102543475 1377 1377 1377 1377 0
119 20250305 172800 102543475 1377 1377 1377 1377 0
120 20250305 172700 102543475 1377 1377 1377 1377 0
121 20250305 172600 102543475 1377 1377 1377 1377 0
122 20250305 172500 102543475 1377 1377 1377 1377 4732
123 20250305 172400 102543475 1377 1377 1377 1377 0
124 20250305 172300 102543475 1377 1377 1377 1377 0
125 20250305 172200 102543475 1377 1377 1377 1377 0
126 20250305 172100 102543475 1377 1377 1377 1377 0
127 20250305 172000 102543475 1377 1377 1377 1377 0
128 20250305 171900 102543475 1377 1377 1377 1377 0
129 20250305 171800 102543475 1377 1377 1377 1377 0
130 20250305 171700 102543475 1377 1377 1377 1377 0
131 20250305 171600 102543475 1377 1377 1377 1377 0
132 20250305 171500 102543475 1377 1377 1377 1377 0
133 20250305 171400 102543475 1377 1377 1377 1377 0
134 20250305 171300 102543475 1377 1377 1377 1377 0
135 20250305 171200 102543475 1377 1377 1377 1377 0
136 20250305 171100 102543475 1377 1377 1377 1377 0
137 20250305 171000 102543475 1377 1377 1377 1377 0
138 20250305 170900 102543475 1377 1377 1377 1377 0
139 20250305 170800 102543475 1377 1377 1377 1377 0
140 20250305 170700 102543475 1377 1377 1377 1377 0
141 20250305 170600 102543475 1377 1377 1377 1377 0
142 20250305 170500 102543475 1377 1377 1377 1377 0
143 20250305 170400 102543475 1377 1377 1377 1377 0
144 20250305 170300 102543475 1377 1377 1377 1377 0
145 20250305 170200 102543475 1377 1377 1377 1377 0
146 20250305 170100 102543475 1377 1377 1377 1377 0
147 20250305 170000 102543475 1377 1377 1377 1377 0
148 20250305 165900 102543475 1377 1377 1377 1377 0
149 20250305 165800 102543475 1377 1377 1377 1377 0
150 20250305 165700 102543475 1377 1377 1377 1377 0
151 20250305 165600 102543475 1377 1377 1377 1377 0
152 20250305 165500 102543475 1377 1377 1377 1377 4732
153 20250305 165400 102543475 1377 1377 1377 1377 0
154 20250305 165300 102543475 1377 1377 1377 1377 0
155 20250305 165200 102543475 1377 1377 1377 1377 0
156 20250305 165100 102543475 1377 1377 1377 1377 0
157 20250305 165000 102543475 1377 1377 1377 1377 0
158 20250305 164900 102543475 1377 1377 1377 1377 0
159 20250305 164800 102543475 1377 1377 1377 1377 0
160 20250305 164700 102543475 1377 1377 1377 1377 0
161 20250305 164600 102543475 1377 1377 1377 1377 0
162 20250305 164500 102543475 1377 1377 1377 1377 0
163 20250305 164400 102543475 1377 1377 1377 1377 0
164 20250305 164300 102543475 1377 1377 1377 1377 0
165 20250305 164200 102543475 1377 1377 1377 1377 0
166 20250305 164100 102543475 1377 1377 1377 1377 0
167 20250305 164000 102543475 1377 1377 1377 1377 0
168 20250305 163900 102543475 1377 1377 1377 1377 0
169 20250305 163800 102543475 1377 1377 1377 1377 0
170 20250305 163700 102543475 1377 1377 1377 1377 0
171 20250305 163600 102543475 1377 1377 1377 1377 0
172 20250305 163500 102543475 1377 1377 1377 1377 0
173 20250305 163400 102543475 1377 1377 1377 1377 0
174 20250305 163300 102543475 1377 1377 1377 1377 0
175 20250305 163200 102543475 1377 1377 1377 1377 0
176 20250305 163100 102543475 1377 1377 1377 1377 0
177 20250305 163000 102543475 1377 1377 1377 1377 0
178 20250305 162900 102543475 1377 1377 1377 1377 0
179 20250305 162800 102543475 1377 1377 1377 1377 0
180 20250305 162700 102543475 1377 1377 1377 1377 0
181 20250305 162600 102543475 1377 1377 1377 1377 0
182 20250305 162500 102543475 1377 1377 1377 1377 4732
183 20250305 162400 102543475 1377 1377 1377 1377 0
184 20250305 162300 102543475 1377 1377 1377 1377 0
185 20250305 162200 102543475 1377 1377 1377 1377 0
186 20250305 162100 102543475 1377 1377 1377 1377 0
187 20250305 162000 102543475 1377 1377 1377 1377 0
188 20250305 161900 102543475 1377 1377 1377 1377 0
189 20250305 161800 102543475 1377 1377 1377 1377 0
190 20250305 161700 102543475 1377 1377 1377 1377 0
191 20250305 161600 102543475 1377 1377 1377 1377 0
192 20250305 161500 102543475 1377 1377 1377 1377 0
193 20250305 161400 102543475 1377 1377 1377 1377 0
194 20250305 161300 102543475 1377 1377 1377 1377 0
195 20250305 161200 102543475 1377 1377 1377 1377 0
196 20250305 161100 102543475 1377 1377 1377 1377 0
197 20250305 161000 102543475 1377 1377 1377 1377 0
198 20250305 160900 102543475 1377 1377 1377 1377 0
199 20250305 160800 102543475 1377 1377 1377 1377 0
200 20250305 160700 102543475 1377 1377 1377 1377 0
201 20250305 160600 102543475 1377 1377 1377 1377 0
202 20250305 160500 102543475 1377 1377 1377 1377 0
203 20250305 160400 102543475 1377 1377 1377 1377 0
204 20250305 160300 102543475 1377 1377 1377 1377 0
205 20250305 160200 102543475 1377 1377 1377 1377 0
206 20250305 160100 102543475 1377 1377 1377 1377 0
207 20250305 160000 102543475 1377 1377 1377 1377 0
208 20250305 155900 102543475 1377 1377 1377 1377 0
209 20250305 155800 102543475 1377 1377 1377 1377 0
210 20250305 155700 102543475 1377 1377 1377 1377 0
211 20250305 155600 102543475 1377 1377 1377 1377 0
212 20250305 155500 102543475 1377 1377 1377 1377 4732
213 20250305 155400 102543475 1377 1377 1377 1377 0
214 20250305 155300 102543475 1377 1377 1377 1377 0
215 20250305 155200 102543475 1377 1377 1377 1377 0
216 20250305 155100 102543475 1377 1377 1377 1377 0
217 20250305 155000 102543475 1377 1377 1377 1377 0
218 20250305 154900 102543475 1377 1377 1377 1377 0
219 20250305 154800 102543475 1377 1377 1377 1377 0
220 20250305 154700 102543475 1377 1377 1377 1377 0
221 20250305 154600 102543475 1377 1377 1377 1377 0
222 20250305 154500 102543475 1377 1377 1377 1377 0
223 20250305 154400 102543475 1377 1377 1377 1377 0
224 20250305 154300 102543475 1377 1377 1377 1377 0
225 20250305 154200 102543475 1377 1377 1377 1377 0
226 20250305 154100 102543475 1377 1377 1377 1377 0
227 20250305 154000 102543475 1377 1377 1377 1377 0
228 20250305 153900 102543475 1377 1377 1377 1377 0
229 20250305 153800 102543475 1377 1377 1377 1377 0
230 20250305 153700 102543475 1377 1377 1377 1377 0
231 20250305 153600 102543475 1377 1377 1377 1377 0
232 20250305 153500 102543475 1377 1377 1377 1377 0
233 20250305 153400 102543475 1377 1377 1377 1377 0
234 20250305 153300 102543475 1377 1377 1377 1377 0
235 20250305 153200 102543475 1377 1377 1377 1377 0
236 20250305 153100 102543475 1377 1377 1377 1377 0
237 20250305 153000 102543475 1377 1377 1377 1377 4732
238 20250305 152900 96027511 1370 1370 1370 1370 0
239 20250305 152800 96027511 1370 1370 1370 1370 0
240 20250305 152700 96027511 1370 1370 1370 1370 0
241 20250305 152600 96027511 1370 1370 1370 1370 0
242 20250305 152500 96027511 1370 1370 1370 1370 0
243 20250305 152400 96027511 1370 1370 1370 1370 0
244 20250305 152300 96027511 1370 1370 1370 1370 0
245 20250305 152200 96027511 1370 1370 1370 1370 0
246 20250305 152100 96027511 1370 1370 1370 1370 0
247 20250305 152000 96027511 1370 1370 1370 1370 0
248 20250305 151900 96027511 1370 1370 1370 1370 0
249 20250305 151800 96027511 1370 1370 1370 1370 0
250 20250305 151700 96027511 1370 1370 1370 1370 0
251 20250305 151600 96027511 1370 1370 1374 1370 2378
252 20250305 151500 92768491 1374 1374 1374 1374 0
253 20250305 151400 92768491 1374 1374 1374 1374 99
254 20250305 151300 92632465 1374 1374 1374 1374 10
255 20250305 151200 92618725 1375 1375 1375 1375 0
256 20250305 151100 92618725 1375 1375 1375 1375 9
257 20250305 151000 92606350 1375 1375 1375 1375 35
258 20250305 150900 92558225 1375 1375 1375 1375 1
259 20250305 150800 92556850 1376 1376 1376 1376 0
260 20250305 150700 92556850 1376 1376 1376 1376 0
261 20250305 150600 92556850 1376 1376 1376 1376 0
262 20250305 150500 92556850 1376 1376 1376 1376 0
263 20250305 150400 92556850 1376 1376 1376 1376 1
264 20250305 150300 92555474 1377 1377 1377 1377 1
265 20250305 150200 92554097 1370 1370 1370 1370 360
266 20250305 150100 92060897 1379 1379 1379 1379 0
267 20250305 150000 92060897 1379 1379 1379 1379 0
268 20250305 145900 92060897 1379 1379 1379 1379 11
269 20250305 145800 92045728 1378 1378 1378 1378 0
270 20250305 145700 92045728 1378 1375 1378 1375 8
271 20250305 145600 92034722 1378 1377 1378 1377 9
272 20250305 145500 92022321 1375 1375 1375 1375 16
273 20250305 145400 92000321 1379 1379 1379 1379 1
274 20250305 145300 91998942 1378 1371 1378 1371 63
275 20250305 145200 91912377 1371 1371 1371 1371 0
276 20250305 145100 91912377 1371 1370 1371 1370 100
277 20250305 145000 91775278 1369 1369 1369 1369 0
278 20250305 144900 91775278 1369 1369 1369 1369 0
279 20250305 144800 91775278 1369 1369 1369 1369 0
280 20250305 144700 91775278 1369 1369 1369 1369 0
281 20250305 144600 91775278 1369 1369 1369 1369 0
282 20250305 144500 91775278 1369 1369 1369 1369 0
283 20250305 144400 91775278 1369 1369 1369 1369 0
284 20250305 144300 91775278 1369 1369 1369 1369 0
285 20250305 144200 91775278 1369 1369 1369 1369 0
286 20250305 144100 91775278 1369 1369 1369 1369 0
287 20250305 144000 91775278 1369 1365 1369 1365 2083
288 20250305 143900 88927021 1366 1366 1366 1366 0
289 20250305 143800 88927021 1366 1363 1366 1363 1000
290 20250305 143700 87562078 1364 1364 1364 1364 0
291 20250305 143600 87562078 1364 1362 1364 1362 501
292 20250305 143500 86879040 1359 1359 1359 1359 0
293 20250305 143400 86879040 1359 1359 1359 1359 610
294 20250305 143300 86050050 1359 1359 1359 1359 0
295 20250305 143200 86050050 1359 1359 1359 1359 0
296 20250305 143100 86050050 1359 1359 1359 1359 220
297 20250305 143000 85751070 1359 1359 1359 1359 0
298 20250305 142900 85751070 1359 1359 1359 1359 0
299 20250305 142800 85751070 1359 1359 1359 1359 0
300 20250305 142700 85751070 1359 1359 1359 1359 0
301 20250305 142600 85751070 1359 1359 1359 1359 1
302 20250305 142500 85749711 1363 1363 1363 1363 1
303 20250305 142400 85748348 1363 1363 1363 1363 0
304 20250305 142300 85748348 1363 1361 1363 1361 2000
305 20250305 142200 83024796 1360 1360 1360 1360 0
306 20250305 142100 83024796 1360 1360 1360 1360 0
307 20250305 142000 83024796 1360 1360 1360 1360 0
308 20250305 141900 83024796 1360 1360 1360 1360 0
309 20250305 141800 83024796 1360 1360 1360 1360 0
310 20250305 141700 83024796 1360 1360 1360 1360 0
311 20250305 141600 83024796 1360 1358 1360 1358 2
312 20250305 141500 83022078 1358 1358 1358 1358 0
313 20250305 141400 83022078 1358 1358 1358 1358 1463
314 20250305 141300 81035324 1359 1359 1359 1359 0
315 20250305 141200 81035324 1359 1359 1359 1359 300
316 20250305 141100 80627624 1360 1360 1360 1360 0
317 20250305 141000 80627624 1360 1360 1361 1360 484
318 20250305 140900 79969382 1360 1360 1360 1360 0
319 20250305 140800 79969382 1360 1360 1360 1360 0
320 20250305 140700 79969382 1360 1360 1360 1360 0
321 20250305 140600 79969382 1360 1360 1360 1360 0
322 20250305 140500 79969382 1360 1360 1360 1360 0
323 20250305 140400 79969382 1360 1360 1360 1360 0
324 20250305 140300 79969382 1360 1360 1360 1360 0
325 20250305 140200 79969382 1360 1360 1360 1360 0
326 20250305 140100 79969382 1360 1360 1360 1360 0
327 20250305 140000 79969382 1360 1360 1360 1360 0
328 20250305 135900 79969382 1360 1360 1360 1360 1
329 20250305 135800 79968022 1360 1360 1360 1360 0
330 20250305 135700 79968022 1360 1360 1360 1360 0
331 20250305 135600 79968022 1360 1360 1360 1360 0
332 20250305 135500 79968022 1360 1360 1360 1360 0
333 20250305 135400 79968022 1360 1360 1360 1360 1
334 20250305 135300 79966662 1361 1361 1361 1361 0
335 20250305 135200 79966662 1361 1361 1361 1361 0
336 20250305 135100 79966662 1361 1361 1361 1361 0
337 20250305 135000 79966662 1361 1361 1361 1361 0
338 20250305 134900 79966662 1361 1361 1361 1361 0
339 20250305 134800 79966662 1361 1361 1361 1361 0
340 20250305 134700 79966662 1361 1361 1361 1361 0
341 20250305 134600 79966662 1361 1361 1361 1361 0
342 20250305 134500 79966662 1361 1361 1361 1361 0
343 20250305 134400 79966662 1361 1361 1361 1361 0
344 20250305 134300 79966662 1361 1361 1361 1361 0
345 20250305 134200 79966662 1361 1361 1361 1361 0
346 20250305 134100 79966662 1361 1360 1361 1360 238
347 20250305 134000 79642745 1361 1361 1361 1361 0
348 20250305 133900 79642745 1361 1361 1361 1361 0
349 20250305 133800 79642745 1361 1361 1361 1361 0
350 20250305 133700 79642745 1361 1361 1361 1361 0
351 20250305 133600 79642745 1361 1361 1361 1361 0
352 20250305 133500 79642745 1361 1360 1361 1360 28
353 20250305 133400 79604638 1361 1361 1361 1361 0
354 20250305 133300 79604638 1361 1361 1361 1361 0
355 20250305 133200 79604638 1361 1361 1361 1361 0
356 20250305 133100 79604638 1361 1361 1361 1361 0
357 20250305 133000 79604638 1361 1361 1361 1361 0
358 20250305 132900 79604638 1361 1361 1361 1361 0
359 20250305 132800 79604638 1361 1361 1361 1361 0
360 20250305 132700 79604638 1361 1361 1361 1361 0
361 20250305 132600 79604638 1361 1361 1361 1361 0
362 20250305 132500 79604638 1361 1361 1361 1361 0
363 20250305 132400 79604638 1361 1360 1361 1360 13
364 20250305 132300 79586957 1358 1358 1358 1358 0
365 20250305 132200 79586957 1358 1358 1358 1358 0
366 20250305 132100 79586957 1358 1358 1358 1358 0
367 20250305 132000 79586957 1358 1358 1358 1358 0
368 20250305 131900 79586957 1358 1358 1358 1358 3
369 20250305 131800 79582883 1360 1360 1360 1360 0
370 20250305 131700 79582883 1360 1360 1360 1360 0
371 20250305 131600 79582883 1360 1360 1360 1360 0
372 20250305 131500 79582883 1360 1360 1360 1360 0
373 20250305 131400 79582883 1360 1360 1360 1360 3
374 20250305 131300 79578803 1358 1358 1358 1358 0
375 20250305 131200 79578803 1358 1358 1358 1358 0
376 20250305 131100 79578803 1358 1358 1358 1358 0
377 20250305 131000 79578803 1358 1358 1358 1358 0
378 20250305 130900 79578803 1358 1358 1358 1358 0
379 20250305 130800 79578803 1358 1358 1358 1358 0
380 20250305 130700 79578803 1358 1358 1358 1358 0
381 20250305 130600 79578803 1358 1358 1358 1358 0
382 20250305 130500 79578803 1358 1358 1358 1358 1
383 20250305 130400 79577445 1358 1358 1358 1358 0
384 20250305 130300 79577445 1358 1358 1358 1358 0
385 20250305 130200 79577445 1358 1358 1358 1358 0
386 20250305 130100 79577445 1358 1358 1358 1358 5
387 20250305 130000 79570655 1361 1359 1361 1359 120
388 20250305 125900 79407365 1359 1359 1359 1359 5
389 20250305 125800 79400570 1359 1359 1359 1359 0
390 20250305 125700 79400570 1359 1359 1359 1359 10
391 20250305 125600 79386980 1360 1360 1360 1360 0
392 20250305 125500 79386980 1360 1360 1360 1360 1
393 20250305 125400 79385620 1360 1360 1360 1360 1
394 20250305 125300 79384260 1354 1354 1354 1354 0
395 20250305 125200 79384260 1354 1354 1354 1354 0
396 20250305 125100 79384260 1354 1354 1354 1354 0
397 20250305 125000 79384260 1354 1354 1354 1354 126
398 20250305 124900 79213656 1360 1360 1360 1360 0
399 20250305 124800 79213656 1360 1360 1360 1360 0
400 20250305 124700 79213656 1360 1360 1360 1360 0
401 20250305 124600 79213656 1360 1360 1360 1360 1
402 20250305 124500 79212296 1353 1353 1353 1353 0
403 20250305 124400 79212296 1353 1358 1358 1353 653
404 20250305 124300 78325648 1360 1360 1360 1360 0
405 20250305 124200 78325648 1360 1360 1360 1360 0
406 20250305 124100 78325648 1360 1360 1360 1360 0
407 20250305 124000 78325648 1360 1360 1360 1360 0
408 20250305 123900 78325648 1360 1360 1360 1360 0
409 20250305 123800 78325648 1360 1360 1360 1360 50
410 20250305 123700 78257648 1360 1360 1360 1360 0
411 20250305 123600 78257648 1360 1360 1360 1360 5
412 20250305 123500 78250848 1353 1358 1360 1353 944
413 20250305 123400 76971880 1358 1358 1358 1358 0
414 20250305 123300 76971880 1358 1358 1358 1358 0
415 20250305 123200 76971880 1358 1358 1358 1358 0
416 20250305 123100 76971880 1358 1358 1358 1358 0
417 20250305 123000 76971880 1358 1358 1358 1358 0
418 20250305 122900 76971880 1358 1358 1358 1358 0
419 20250305 122800 76971880 1358 1358 1358 1358 0
420 20250305 122700 76971880 1358 1358 1358 1358 0
421 20250305 122600 76971880 1358 1358 1358 1358 0
422 20250305 122500 76971880 1358 1358 1358 1358 0
423 20250305 122400 76971880 1358 1358 1358 1358 0
424 20250305 122300 76971880 1358 1358 1358 1358 0
425 20250305 122200 76971880 1358 1358 1358 1358 0
426 20250305 122100 76971880 1358 1360 1360 1358 18
427 20250305 122000 76947404 1360 1360 1360 1360 0
428 20250305 121900 76947404 1360 1360 1360 1360 0
429 20250305 121800 76947404 1360 1360 1360 1360 0
430 20250305 121700 76947404 1360 1360 1360 1360 0
431 20250305 121600 76947404 1360 1357 1360 1357 13
432 20250305 121500 76929738 1357 1357 1357 1357 0
433 20250305 121400 76929738 1357 1359 1359 1357 2
434 20250305 121300 76927022 1359 1359 1359 1359 0
435 20250305 121200 76927022 1359 1359 1359 1359 0
436 20250305 121100 76927022 1359 1359 1359 1359 0
437 20250305 121000 76927022 1359 1359 1359 1359 0
438 20250305 120900 76927022 1359 1359 1359 1359 0
439 20250305 120800 76927022 1359 1359 1359 1359 0
440 20250305 120700 76927022 1359 1359 1359 1359 0
441 20250305 120600 76927022 1359 1359 1359 1359 0
442 20250305 120500 76927022 1359 1359 1359 1359 0
443 20250305 120400 76927022 1359 1359 1359 1359 0
444 20250305 120300 76927022 1359 1359 1359 1359 0
445 20250305 120200 76927022 1359 1359 1359 1359 0
446 20250305 120100 76927022 1359 1359 1359 1359 1
447 20250305 120000 76925663 1352 1352 1352 1352 0
448 20250305 115900 76925663 1352 1352 1352 1352 0
449 20250305 115800 76925663 1352 1354 1354 1352 29
450 20250305 115700 76886409 1360 1360 1360 1360 0
451 20250305 115600 76886409 1360 1360 1360 1360 0
452 20250305 115500 76886409 1360 1360 1360 1360 0
453 20250305 115400 76886409 1360 1360 1360 1360 0
454 20250305 115300 76886409 1360 1360 1360 1360 0
455 20250305 115200 76886409 1360 1360 1360 1360 0
456 20250305 115100 76886409 1360 1360 1360 1360 0
457 20250305 115000 76886409 1360 1360 1360 1360 0
458 20250305 114900 76886409 1360 1353 1360 1352 951
459 20250305 114800 75600490 1353 1359 1360 1353 13853
460 20250305 114700 56830473 1359 1359 1359 1359 0
461 20250305 114600 56830473 1359 1359 1359 1359 0
462 20250305 114500 56830473 1359 1359 1359 1359 0
463 20250305 114400 56830473 1359 1359 1359 1359 0
464 20250305 114300 56830473 1359 1359 1359 1359 0
465 20250305 114200 56830473 1359 1359 1359 1359 0
466 20250305 114100 56830473 1359 1359 1359 1359 0
467 20250305 114000 56830473 1359 1359 1359 1359 0
468 20250305 113900 56830473 1359 1359 1359 1359 0
469 20250305 113800 56830473 1359 1359 1359 1359 0
470 20250305 113700 56830473 1359 1359 1359 1359 1
471 20250305 113600 56829114 1359 1359 1359 1359 1
472 20250305 113500 56827755 1358 1358 1358 1358 0
473 20250305 113400 56827755 1358 1358 1358 1358 0
474 20250305 113300 56827755 1358 1358 1358 1358 0
475 20250305 113200 56827755 1358 1358 1358 1358 0
476 20250305 113100 56827755 1358 1358 1358 1358 0
477 20250305 113000 56827755 1358 1358 1358 1358 0
478 20250305 112900 56827755 1358 1358 1358 1358 0
479 20250305 112800 56827755 1358 1358 1358 1358 0
480 20250305 112700 56827755 1358 1358 1358 1358 0
481 20250305 112600 56827755 1358 1358 1358 1358 0
482 20250305 112500 56827755 1358 1358 1358 1358 0
483 20250305 112400 56827755 1358 1358 1358 1358 0
484 20250305 112300 56827755 1358 1358 1358 1358 72
485 20250305 112200 56729979 1358 1358 1358 1358 0
486 20250305 112100 56729979 1358 1358 1358 1358 25
487 20250305 112000 56696029 1358 1358 1358 1358 0
488 20250305 111900 56696029 1358 1358 1358 1358 0
489 20250305 111800 56696029 1358 1358 1358 1358 0
490 20250305 111700 56696029 1358 1358 1358 1358 0
491 20250305 111600 56696029 1358 1358 1358 1358 0
492 20250305 111500 56696029 1358 1358 1358 1358 177
493 20250305 111400 56455663 1358 1358 1358 1358 0
494 20250305 111300 56455663 1358 1358 1358 1358 0
495 20250305 111200 56455663 1358 1358 1358 1358 0
496 20250305 111100 56455663 1358 1358 1358 1358 0
497 20250305 111000 56455663 1358 1359 1360 1358 1403
498 20250305 110900 54550385 1361 1361 1361 1361 0
499 20250305 110800 54550385 1361 1361 1361 1361 0
500 20250305 110700 54550385 1361 1361 1361 1361 0
501 20250305 110600 54550385 1361 1361 1361 1361 0
502 20250305 110500 54550385 1361 1361 1361 1361 1
503 20250305 110400 54549024 1361 1361 1361 1361 0
504 20250305 110300 54549024 1361 1361 1361 1361 0
505 20250305 110200 54549024 1361 1361 1361 1361 0
506 20250305 110100 54549024 1361 1361 1361 1361 0
507 20250305 110000 54549024 1361 1361 1361 1361 0
508 20250305 105900 54549024 1361 1361 1361 1361 0
509 20250305 105800 54549024 1361 1361 1361 1361 0
510 20250305 105700 54549024 1361 1361 1361 1361 0
511 20250305 105600 54549024 1361 1361 1361 1361 0
512 20250305 105500 54549024 1361 1361 1361 1361 1
513 20250305 105400 54547663 1361 1361 1361 1361 0
514 20250305 105300 54547663 1361 1361 1361 1361 0
515 20250305 105200 54547663 1361 1361 1361 1361 1
516 20250305 105100 54546302 1359 1359 1359 1359 0
517 20250305 105000 54546302 1359 1359 1359 1359 0
518 20250305 104900 54546302 1359 1359 1359 1359 1
519 20250305 104800 54544943 1359 1359 1359 1359 10
520 20250305 104700 54531353 1359 1360 1360 1359 655
521 20250305 104600 53640987 1360 1360 1360 1360 430
522 20250305 104500 53056187 1360 1360 1360 1360 1349
523 20250305 104400 51221547 1359 1359 1359 1359 0
524 20250305 104300 51221547 1359 1359 1359 1359 0
525 20250305 104200 51221547 1359 1359 1359 1359 494
526 20250305 104100 50550201 1362 1362 1362 1362 0
527 20250305 104000 50550201 1362 1362 1362 1362 0
528 20250305 103900 50550201 1362 1362 1362 1362 0
529 20250305 103800 50550201 1362 1362 1362 1362 0
530 20250305 103700 50550201 1362 1362 1362 1362 0
531 20250305 103600 50550201 1362 1362 1362 1362 48
532 20250305 103500 50484825 1362 1362 1362 1362 0
533 20250305 103400 50484825 1362 1362 1362 1362 0
534 20250305 103300 50484825 1362 1362 1362 1362 0
535 20250305 103200 50484825 1362 1362 1362 1362 0
536 20250305 103100 50484825 1362 1362 1362 1362 0
537 20250305 103000 50484825 1362 1362 1362 1362 0
538 20250305 102900 50484825 1362 1362 1362 1362 0
539 20250305 102800 50484825 1362 1362 1362 1362 0
540 20250305 102700 50484825 1362 1362 1362 1362 0
541 20250305 102600 50484825 1362 1362 1362 1362 0
542 20250305 102500 50484825 1362 1362 1362 1362 0
543 20250305 102400 50484825 1362 1362 1362 1362 0
544 20250305 102300 50484825 1362 1362 1362 1362 0
545 20250305 102200 50484825 1362 1362 1362 1362 0
546 20250305 102100 50484825 1362 1362 1362 1362 0
547 20250305 102000 50484825 1362 1362 1362 1362 0
548 20250305 101900 50484825 1362 1362 1362 1362 0
549 20250305 101800 50484825 1362 1362 1362 1362 146
550 20250305 101700 50285973 1361 1361 1361 1361 1
551 20250305 101600 50284612 1361 1361 1361 1361 0
552 20250305 101500 50284612 1361 1361 1361 1361 1
553 20250305 101400 50283251 1357 1357 1357 1357 1
554 20250305 101300 50281894 1362 1362 1362 1362 0
555 20250305 101200 50281894 1362 1362 1362 1362 3
556 20250305 101100 50277808 1362 1362 1362 1362 2
557 20250305 101000 50275084 1357 1362 1362 1357 57
558 20250305 100900 50197730 1357 1357 1357 1357 0
559 20250305 100800 50197730 1357 1357 1357 1357 410
560 20250305 100700 49641360 1361 1361 1362 1357 15
561 20250305 100600 49620943 1357 1357 1357 1357 0
562 20250305 100500 49620943 1357 1357 1357 1357 2
563 20250305 100400 49618229 1361 1361 1361 1361 0
564 20250305 100300 49618229 1361 1361 1361 1361 0
565 20250305 100200 49618229 1361 1361 1361 1361 0
566 20250305 100100 49618229 1361 1360 1361 1360 9
567 20250305 100000 49605981 1361 1361 1361 1361 0
568 20250305 095900 49605981 1361 1361 1361 1361 0
569 20250305 095800 49605981 1361 1361 1361 1361 0
570 20250305 095700 49605981 1361 1361 1361 1361 0
571 20250305 095600 49605981 1361 1360 1361 1360 2
572 20250305 095500 49603260 1361 1361 1361 1361 0
573 20250305 095400 49603260 1361 1361 1361 1361 0
574 20250305 095300 49603260 1361 1361 1361 1361 0
575 20250305 095200 49603260 1361 1361 1361 1361 0
576 20250305 095100 49603260 1361 1361 1361 1361 0
577 20250305 095000 49603260 1361 1361 1361 1361 1
578 20250305 094900 49601899 1354 1354 1354 1354 0
579 20250305 094800 49601899 1354 1359 1359 1354 2217
580 20250305 094700 46589943 1361 1360 1361 1360 2
581 20250305 094600 46587222 1362 1362 1362 1362 0
582 20250305 094500 46587222 1362 1362 1362 1362 1
583 20250305 094400 46585860 1354 1359 1359 1354 13941
584 20250305 094300 27684514 1359 1359 1359 1359 20
585 20250305 094200 27657334 1359 1359 1359 1359 13
586 20250305 094100 27639667 1359 1359 1359 1359 0
587 20250305 094000 27639667 1359 1359 1359 1359 2
588 20250305 093900 27636949 1359 1359 1359 1359 0
589 20250305 093800 27636949 1359 1359 1359 1359 0
590 20250305 093700 27636949 1359 1359 1359 1359 0
591 20250305 093600 27636949 1359 1359 1359 1359 0
592 20250305 093500 27636949 1359 1359 1359 1359 0
593 20250305 093400 27636949 1359 1359 1359 1359 400
594 20250305 093300 27093349 1363 1361 1363 1361 693
595 20250305 093200 26149578 1362 1362 1362 1362 105
596 20250305 093100 26006568 1363 1362 1363 1362 231
597 20250305 093000 25691718 1362 1363 1364 1359 6
598 20250305 092900 25683542 1364 1364 1364 1364 0
599 20250305 092800 25683542 1364 1364 1364 1364 0
600 20250305 092700 25683542 1364 1363 1364 1363 4
601 20250305 092600 25678087 1359 1359 1359 1359 37
602 20250305 092500 25627804 1359 1361 1361 1358 647
603 20250305 092400 24748988 1359 1359 1359 1359 0
604 20250305 092300 24748988 1359 1359 1359 1359 0
605 20250305 092200 24748988 1359 1359 1359 1359 18
606 20250305 092100 24724526 1358 1361 1361 1358 552
607 20250305 092000 23973524 1364 1361 1365 1361 7
608 20250305 091900 23963975 1366 1366 1366 1366 10
609 20250305 091800 23950315 1361 1361 1361 1361 2
610 20250305 091700 23947593 1368 1368 1368 1368 0
611 20250305 091600 23947593 1368 1368 1368 1368 4
612 20250305 091500 23942121 1360 1360 1360 1360 0
613 20250305 091400 23942121 1360 1360 1368 1360 338
614 20250305 091300 23482409 1360 1360 1360 1360 0
615 20250305 091200 23482409 1360 1360 1360 1360 14
616 20250305 091100 23463369 1365 1366 1367 1358 307
617 20250305 091000 23045165 1355 1371 1371 1355 7969
618 20250305 090900 12126003 1355 1371 1372 1355 8466
619 20250305 090800 526282 1372 1372 1372 1372 0
620 20250305 090700 526282 1372 1373 1374 1372 5
621 20250305 090600 519415 1360 1372 1377 1360 353
622 20250305 090500 35568 1372 1372 1372 1372 0
623 20250305 090400 35568 1372 1372 1372 1372 0
624 20250305 090300 35568 1372 1372 1372 1372 0
625 20250305 090200 35568 1372 1372 1372 1372 0
626 20250305 090100 35568 1372 1372 1372 1372 0
627 20250305 090000 35568 1372 1359 1372 1359 26

1
038540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,895959,55328313,1251654723,77293653261,1.62
20250227,894547,55328313,1258627629,77846936391,1.62
20250226,895163,55328313,1257704015,77736279765,1.62
20250225,895039,55328313,1270060341,78510876147,1.62
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 895959 55328313 1251654723 77293653261 1.62
3 20250227 894547 55328313 1258627629 77846936391 1.62
4 20250226 895163 55328313 1257704015 77736279765 1.62
5 20250225 895039 55328313 1270060341 78510876147 1.62