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

635
048550/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193300,385339834,1470,1470,1470,1470,9332
20250305,193200,385339834,1470,1470,1470,1470,0
20250305,193100,385339834,1470,1470,1470,1470,0
20250305,193000,385339834,1470,1470,1470,1470,0
20250305,192900,385339834,1470,1470,1470,1470,0
20250305,192800,385339834,1470,1470,1470,1470,0
20250305,192700,385339834,1470,1470,1470,1470,0
20250305,192600,385339834,1470,1470,1470,1470,0
20250305,192500,385339834,1470,1470,1470,1470,0
20250305,192400,385339834,1470,1470,1470,1470,0
20250305,192300,385339834,1470,1470,1470,1470,0
20250305,192200,385339834,1470,1470,1470,1470,0
20250305,192100,385339834,1470,1470,1470,1470,0
20250305,192000,385339834,1470,1470,1470,1470,0
20250305,191900,385339834,1470,1470,1470,1470,0
20250305,191800,385339834,1470,1470,1470,1470,0
20250305,191700,385339834,1470,1470,1470,1470,0
20250305,191600,385339834,1470,1470,1470,1470,0
20250305,191500,385339834,1470,1470,1470,1470,0
20250305,191400,385339834,1470,1470,1470,1470,0
20250305,191300,385339834,1470,1470,1470,1470,0
20250305,191200,385339834,1470,1470,1470,1470,0
20250305,191100,385339834,1470,1470,1470,1470,0
20250305,191000,385339834,1470,1470,1470,1470,0
20250305,190900,385339834,1470,1470,1470,1470,0
20250305,190800,385339834,1470,1470,1470,1470,0
20250305,190700,385339834,1470,1470,1470,1470,0
20250305,190600,385339834,1470,1470,1470,1470,0
20250305,190500,385339834,1470,1470,1470,1470,0
20250305,190400,385339834,1470,1470,1470,1470,0
20250305,190300,385339834,1470,1470,1470,1470,9332
20250305,190200,385339834,1470,1470,1470,1470,0
20250305,190100,385339834,1470,1470,1470,1470,0
20250305,190000,385339834,1470,1470,1470,1470,0
20250305,185900,385339834,1470,1470,1470,1470,0
20250305,185800,385339834,1470,1470,1470,1470,0
20250305,185700,385339834,1470,1470,1470,1470,0
20250305,185600,385339834,1470,1470,1470,1470,0
20250305,185500,385339834,1470,1470,1470,1470,0
20250305,185400,385339834,1470,1470,1470,1470,0
20250305,185300,385339834,1470,1470,1470,1470,0
20250305,185200,385339834,1470,1470,1470,1470,0
20250305,185100,385339834,1470,1470,1470,1470,0
20250305,185000,385339834,1470,1470,1470,1470,0
20250305,184900,385339834,1470,1470,1470,1470,0
20250305,184800,385339834,1470,1470,1470,1470,0
20250305,184700,385339834,1470,1470,1470,1470,0
20250305,184600,385339834,1470,1470,1470,1470,0
20250305,184500,385339834,1470,1470,1470,1470,0
20250305,184400,385339834,1470,1470,1470,1470,0
20250305,184300,385339834,1470,1470,1470,1470,0
20250305,184200,385339834,1470,1470,1470,1470,0
20250305,184100,385339834,1470,1470,1470,1470,0
20250305,184000,385339834,1470,1470,1470,1470,0
20250305,183900,385339834,1470,1470,1470,1470,0
20250305,183800,385339834,1470,1470,1470,1470,0
20250305,183700,385339834,1470,1470,1470,1470,0
20250305,183600,385339834,1470,1470,1470,1470,0
20250305,183500,385339834,1470,1470,1470,1470,0
20250305,183400,385339834,1470,1470,1470,1470,0
20250305,183300,385339834,1470,1470,1470,1470,9332
20250305,183200,385339834,1470,1470,1470,1470,0
20250305,183100,385339834,1470,1470,1470,1470,0
20250305,183000,385339834,1470,1470,1470,1470,0
20250305,182900,385339834,1470,1470,1470,1470,0
20250305,182800,385339834,1470,1470,1470,1470,0
20250305,182700,385339834,1470,1470,1470,1470,0
20250305,182600,385339834,1470,1470,1470,1470,0
20250305,182500,385339834,1470,1470,1470,1470,0
20250305,182400,385339834,1470,1470,1470,1470,0
20250305,182300,385339834,1470,1470,1470,1470,0
20250305,182200,385339834,1470,1470,1470,1470,0
20250305,182100,385339834,1470,1470,1470,1470,0
20250305,182000,385339834,1470,1470,1470,1470,0
20250305,181900,385339834,1470,1470,1470,1470,0
20250305,181800,385339834,1470,1470,1470,1470,0
20250305,181700,385339834,1470,1470,1470,1470,0
20250305,181600,385339834,1470,1470,1470,1470,0
20250305,181500,385339834,1470,1470,1470,1470,0
20250305,181400,385339834,1470,1470,1470,1470,0
20250305,181300,385339834,1470,1470,1470,1470,0
20250305,181200,385339834,1470,1470,1470,1470,0
20250305,181100,385339834,1470,1470,1470,1470,0
20250305,181000,385339834,1470,1470,1470,1470,0
20250305,180900,385339834,1470,1470,1470,1470,0
20250305,180800,385339834,1470,1470,1470,1470,0
20250305,180700,385339834,1470,1470,1470,1470,0
20250305,180600,385339834,1470,1470,1470,1470,0
20250305,180500,385339834,1470,1470,1470,1470,0
20250305,180400,385339834,1470,1470,1470,1470,0
20250305,180300,385339834,1470,1470,1470,1470,9332
20250305,180200,385339834,1470,1470,1470,1470,0
20250305,180100,385339834,1470,1470,1470,1470,0
20250305,180000,385339834,1470,1470,1470,1470,0
20250305,175900,385339834,1470,1470,1470,1470,0
20250305,175800,385339834,1470,1470,1470,1470,0
20250305,175700,385339834,1470,1470,1470,1470,0
20250305,175600,385339834,1470,1470,1470,1470,0
20250305,175500,385339834,1470,1470,1470,1470,0
20250305,175400,385339834,1470,1470,1470,1470,0
20250305,175300,385339834,1470,1470,1470,1470,0
20250305,175200,385339834,1470,1470,1470,1470,0
20250305,175100,385339834,1470,1470,1470,1470,0
20250305,175000,385339834,1470,1470,1470,1470,0
20250305,174900,385339834,1470,1470,1470,1470,0
20250305,174800,385339834,1470,1470,1470,1470,0
20250305,174700,385339834,1470,1470,1470,1470,0
20250305,174600,385339834,1470,1470,1470,1470,0
20250305,174500,385339834,1470,1470,1470,1470,0
20250305,174400,385339834,1470,1470,1470,1470,0
20250305,174300,385339834,1470,1470,1470,1470,0
20250305,174200,385339834,1470,1470,1470,1470,0
20250305,174100,385339834,1470,1470,1470,1470,0
20250305,174000,385339834,1470,1470,1470,1470,0
20250305,173900,385339834,1470,1470,1470,1470,0
20250305,173800,385339834,1470,1470,1470,1470,0
20250305,173700,385339834,1470,1470,1470,1470,0
20250305,173600,385339834,1470,1470,1470,1470,0
20250305,173500,385339834,1470,1470,1470,1470,0
20250305,173400,385339834,1470,1470,1470,1470,0
20250305,173300,385339834,1470,1470,1470,1470,9332
20250305,173200,385339834,1470,1470,1470,1470,0
20250305,173100,385339834,1470,1470,1470,1470,0
20250305,173000,385339834,1470,1470,1470,1470,0
20250305,172900,385339834,1470,1470,1470,1470,0
20250305,172800,385339834,1470,1470,1470,1470,0
20250305,172700,385339834,1470,1470,1470,1470,0
20250305,172600,385339834,1470,1470,1470,1470,0
20250305,172500,385339834,1470,1470,1470,1470,0
20250305,172400,385339834,1470,1470,1470,1470,0
20250305,172300,385339834,1470,1470,1470,1470,0
20250305,172200,385339834,1470,1470,1470,1470,0
20250305,172100,385339834,1470,1470,1470,1470,0
20250305,172000,385339834,1470,1470,1470,1470,0
20250305,171900,385339834,1470,1470,1470,1470,0
20250305,171800,385339834,1470,1470,1470,1470,0
20250305,171700,385339834,1470,1470,1470,1470,0
20250305,171600,385339834,1470,1470,1470,1470,0
20250305,171500,385339834,1470,1470,1470,1470,0
20250305,171400,385339834,1470,1470,1470,1470,0
20250305,171300,385339834,1470,1470,1470,1470,0
20250305,171200,385339834,1470,1470,1470,1470,0
20250305,171100,385339834,1470,1470,1470,1470,0
20250305,171000,385339834,1470,1470,1470,1470,0
20250305,170900,385339834,1470,1470,1470,1470,0
20250305,170800,385339834,1470,1470,1470,1470,0
20250305,170700,385339834,1470,1470,1470,1470,0
20250305,170600,385339834,1470,1470,1470,1470,0
20250305,170500,385339834,1470,1470,1470,1470,0
20250305,170400,385339834,1470,1470,1470,1470,0
20250305,170300,385339834,1470,1470,1470,1470,9332
20250305,170200,385339834,1470,1470,1470,1470,0
20250305,170100,385339834,1470,1470,1470,1470,0
20250305,170000,385339834,1470,1470,1470,1470,0
20250305,165900,385339834,1470,1470,1470,1470,0
20250305,165800,385339834,1470,1470,1470,1470,0
20250305,165700,385339834,1470,1470,1470,1470,0
20250305,165600,385339834,1470,1470,1470,1470,0
20250305,165500,385339834,1470,1470,1470,1470,0
20250305,165400,385339834,1470,1470,1470,1470,0
20250305,165300,385339834,1470,1470,1470,1470,0
20250305,165200,385339834,1470,1470,1470,1470,0
20250305,165100,385339834,1470,1470,1470,1470,0
20250305,165000,385339834,1470,1470,1470,1470,0
20250305,164900,385339834,1470,1470,1470,1470,0
20250305,164800,385339834,1470,1470,1470,1470,0
20250305,164700,385339834,1470,1470,1470,1470,0
20250305,164600,385339834,1470,1470,1470,1470,0
20250305,164500,385339834,1470,1470,1470,1470,0
20250305,164400,385339834,1470,1470,1470,1470,0
20250305,164300,385339834,1470,1470,1470,1470,0
20250305,164200,385339834,1470,1470,1470,1470,0
20250305,164100,385339834,1470,1470,1470,1470,0
20250305,164000,385339834,1470,1470,1470,1470,0
20250305,163900,385339834,1470,1470,1470,1470,0
20250305,163800,385339834,1470,1470,1470,1470,0
20250305,163700,385339834,1470,1470,1470,1470,0
20250305,163600,385339834,1470,1470,1470,1470,0
20250305,163500,385339834,1470,1470,1470,1470,0
20250305,163400,385339834,1470,1470,1470,1470,0
20250305,163300,385339834,1470,1470,1470,1470,9332
20250305,163200,385339834,1470,1470,1470,1470,0
20250305,163100,385339834,1470,1470,1470,1470,0
20250305,163000,385339834,1470,1470,1470,1470,0
20250305,162900,385339834,1470,1470,1470,1470,0
20250305,162800,385339834,1470,1470,1470,1470,0
20250305,162700,385339834,1470,1470,1470,1470,0
20250305,162600,385339834,1470,1470,1470,1470,0
20250305,162500,385339834,1470,1470,1470,1470,0
20250305,162400,385339834,1470,1470,1470,1470,0
20250305,162300,385339834,1470,1470,1470,1470,0
20250305,162200,385339834,1470,1470,1470,1470,0
20250305,162100,385339834,1470,1470,1470,1470,0
20250305,162000,385339834,1470,1470,1470,1470,0
20250305,161900,385339834,1470,1470,1470,1470,0
20250305,161800,385339834,1470,1470,1470,1470,0
20250305,161700,385339834,1470,1470,1470,1470,0
20250305,161600,385339834,1470,1470,1470,1470,0
20250305,161500,385339834,1470,1470,1470,1470,0
20250305,161400,385339834,1470,1470,1470,1470,0
20250305,161300,385339834,1470,1470,1470,1470,0
20250305,161200,385339834,1470,1470,1470,1470,0
20250305,161100,385339834,1470,1470,1470,1470,0
20250305,161000,385339834,1470,1470,1470,1470,0
20250305,160900,385339834,1470,1470,1470,1470,0
20250305,160800,385339834,1470,1470,1470,1470,0
20250305,160700,385339834,1470,1470,1470,1470,0
20250305,160600,385339834,1470,1470,1470,1470,0
20250305,160500,385339834,1470,1470,1470,1470,0
20250305,160400,385339834,1470,1470,1470,1470,0
20250305,160300,385339834,1470,1470,1470,1470,9332
20250305,160200,385339834,1470,1470,1470,1470,0
20250305,160100,385339834,1470,1470,1470,1470,0
20250305,160000,385339834,1470,1470,1470,1470,0
20250305,155900,385339834,1470,1470,1470,1470,0
20250305,155800,385339834,1470,1470,1470,1470,0
20250305,155700,385339834,1470,1470,1470,1470,0
20250305,155600,385339834,1470,1470,1470,1470,0
20250305,155500,385339834,1470,1470,1470,1470,0
20250305,155400,385339834,1470,1470,1470,1470,0
20250305,155300,385339834,1470,1470,1470,1470,0
20250305,155200,385339834,1470,1470,1470,1470,0
20250305,155100,385339834,1470,1470,1470,1470,0
20250305,155000,385339834,1470,1470,1470,1470,0
20250305,154900,385339834,1470,1470,1470,1470,0
20250305,154800,385339834,1470,1470,1470,1470,0
20250305,154700,385339834,1470,1470,1470,1470,0
20250305,154600,385339834,1470,1470,1470,1470,0
20250305,154500,385339834,1470,1470,1470,1470,0
20250305,154400,385339834,1470,1470,1470,1470,0
20250305,154300,385339834,1470,1470,1470,1470,0
20250305,154200,385339834,1470,1470,1470,1470,0
20250305,154100,385339834,1470,1470,1470,1470,0
20250305,154000,385339834,1470,1470,1470,1470,0
20250305,153900,385339834,1470,1470,1470,1470,0
20250305,153800,385339834,1470,1470,1470,1470,0
20250305,153700,385339834,1470,1470,1470,1470,0
20250305,153600,385339834,1470,1470,1470,1470,0
20250305,153500,385339834,1470,1470,1470,1470,0
20250305,153400,385339834,1470,1470,1470,1470,0
20250305,153300,385339834,1470,1470,1470,1470,9332
20250305,153200,385339834,1470,1470,1470,1470,0
20250305,153100,385339834,1470,1470,1470,1470,0
20250305,153000,385339834,1470,1470,1470,1470,9332
20250305,152900,371621794,1474,1474,1474,1474,0
20250305,152800,371621794,1474,1474,1474,1474,0
20250305,152700,371621794,1474,1474,1474,1474,0
20250305,152600,371621794,1474,1474,1474,1474,0
20250305,152500,371621794,1474,1474,1474,1474,0
20250305,152400,371621794,1474,1474,1474,1474,0
20250305,152300,371621794,1474,1474,1474,1474,0
20250305,152200,371621794,1474,1474,1474,1474,0
20250305,152100,371621794,1474,1474,1474,1474,0
20250305,152000,371621794,1474,1474,1474,1474,0
20250305,151900,371621794,1474,1474,1474,1474,254
20250305,151800,371247398,1474,1474,1474,1474,90
20250305,151700,371114738,1474,1473,1475,1473,1980
20250305,151600,368195884,1473,1476,1476,1473,5948
20250305,151500,359427255,1477,1477,1477,1477,49
20250305,151400,359354882,1477,1480,1480,1477,1795
20250305,151300,356700583,1481,1478,1481,1478,5272
20250305,151200,348907472,1478,1477,1478,1477,596
20250305,151100,348027130,1477,1476,1477,1476,404
20250305,151000,347430772,1476,1476,1476,1476,0
20250305,150900,347430772,1476,1476,1476,1476,109
20250305,150800,347269888,1476,1476,1476,1476,791
20250305,150700,346102372,1478,1478,1478,1478,2
20250305,150600,346099416,1477,1476,1477,1476,1222
20250305,150500,344295505,1475,1475,1475,1475,1483
20250305,150400,342108080,1475,1475,1475,1472,492
20250305,150300,341382956,1475,1475,1475,1475,0
20250305,150200,341382956,1475,1475,1475,1475,89
20250305,150100,341251681,1475,1475,1475,1475,304
20250305,150000,340803281,1475,1475,1475,1475,4
20250305,145900,340797381,1471,1471,1471,1471,0
20250305,145800,340797381,1471,1471,1471,1471,900
20250305,145700,339473481,1471,1471,1471,1471,0
20250305,145600,339473481,1471,1471,1471,1471,0
20250305,145500,339473481,1471,1473,1473,1471,602
20250305,145400,338587929,1471,1471,1471,1471,0
20250305,145300,338587929,1471,1475,1476,1471,1675
20250305,145200,336122248,1476,1476,1476,1475,124
20250305,145100,335939324,1476,1477,1477,1476,251
20250305,145000,335568782,1477,1476,1477,1476,204
20250305,144900,335267657,1477,1477,1477,1477,30
20250305,144800,335223347,1477,1475,1477,1475,1956
20250305,144700,332338043,1475,1474,1475,1474,372
20250305,144600,331789693,1472,1472,1472,1472,130
20250305,144500,331598333,1472,1472,1472,1472,0
20250305,144400,331598333,1472,1472,1472,1472,150
20250305,144300,331377533,1474,1474,1474,1474,25
20250305,144200,331340683,1475,1475,1475,1475,1
20250305,144100,331339208,1475,1475,1475,1475,0
20250305,144000,331339208,1475,1475,1475,1475,0
20250305,143900,331339208,1475,1475,1475,1475,0
20250305,143800,331339208,1475,1475,1475,1475,0
20250305,143700,331339208,1475,1468,1475,1468,7
20250305,143600,331328897,1475,1474,1475,1468,1701
20250305,143500,328826971,1474,1474,1474,1474,0
20250305,143400,328826971,1474,1474,1474,1474,0
20250305,143300,328826971,1474,1474,1474,1474,133
20250305,143200,328630929,1470,1470,1470,1470,12
20250305,143100,328613289,1474,1474,1474,1474,2
20250305,143000,328610341,1472,1472,1472,1472,600
20250305,142900,327727141,1469,1469,1469,1469,1
20250305,142800,327725672,1471,1471,1471,1471,400
20250305,142700,327137272,1470,1470,1470,1470,156
20250305,142600,326907952,1470,1470,1470,1470,176
20250305,142500,326649232,1472,1472,1472,1472,0
20250305,142400,326649232,1472,1471,1472,1471,1500
20250305,142300,324441693,1469,1471,1471,1469,140
20250305,142200,324235755,1468,1468,1468,1468,0
20250305,142100,324235755,1468,1468,1468,1468,0
20250305,142000,324235755,1468,1468,1468,1468,0
20250305,141900,324235755,1468,1468,1468,1468,0
20250305,141800,324235755,1468,1468,1468,1468,0
20250305,141700,324235755,1468,1468,1468,1468,0
20250305,141600,324235755,1468,1468,1468,1468,0
20250305,141500,324235755,1468,1468,1468,1468,1348
20250305,141400,322256891,1468,1468,1468,1468,623
20250305,141300,321342327,1468,1468,1468,1468,0
20250305,141200,321342327,1468,1468,1468,1468,0
20250305,141100,321342327,1468,1468,1468,1468,0
20250305,141000,321342327,1468,1467,1468,1467,916
20250305,140900,319998140,1467,1467,1467,1467,11
20250305,140800,319982003,1468,1468,1468,1468,2
20250305,140700,319979067,1461,1461,1461,1461,0
20250305,140600,319979067,1461,1462,1462,1461,1500
20250305,140500,317786517,1462,1462,1462,1462,0
20250305,140400,317786517,1462,1462,1463,1462,7401
20250305,140300,306959954,1461,1471,1471,1461,29375
20250305,140200,263950720,1470,1470,1470,1470,0
20250305,140100,263950720,1470,1470,1470,1470,0
20250305,140000,263950720,1470,1470,1470,1470,0
20250305,135900,263950720,1470,1470,1470,1470,0
20250305,135800,263950720,1470,1471,1471,1470,785
20250305,135700,262796750,1474,1474,1474,1474,5
20250305,135600,262789380,1474,1474,1474,1474,80
20250305,135500,262671460,1474,1474,1474,1474,20
20250305,135400,262641980,1474,1474,1474,1474,11
20250305,135300,262625766,1474,1474,1474,1474,3
20250305,135200,262621344,1470,1470,1470,1470,0
20250305,135100,262621344,1470,1470,1470,1470,0
20250305,135000,262621344,1470,1470,1470,1470,0
20250305,134900,262621344,1470,1470,1470,1470,0
20250305,134800,262621344,1470,1470,1470,1470,10
20250305,134700,262606644,1474,1474,1474,1474,0
20250305,134600,262606644,1474,1474,1474,1474,0
20250305,134500,262606644,1474,1474,1474,1474,0
20250305,134400,262606644,1474,1468,1474,1468,10
20250305,134300,262591934,1471,1471,1471,1471,0
20250305,134200,262591934,1471,1470,1471,1470,202
20250305,134100,262294992,1467,1467,1467,1467,0
20250305,134000,262294992,1467,1468,1468,1467,1015
20250305,133900,260805896,1468,1468,1468,1468,0
20250305,133800,260805896,1468,1468,1468,1468,0
20250305,133700,260805896,1468,1468,1468,1468,1000
20250305,133600,259337896,1468,1468,1468,1468,100
20250305,133500,259191096,1468,1468,1468,1468,179
20250305,133400,258928324,1468,1469,1471,1468,309
20250305,133300,258474707,1470,1470,1470,1470,0
20250305,133200,258474707,1470,1470,1470,1470,0
20250305,133100,258474707,1470,1470,1470,1470,102
20250305,133000,258324767,1471,1471,1471,1471,0
20250305,132900,258324767,1471,1471,1471,1471,0
20250305,132800,258324767,1471,1471,1471,1471,68
20250305,132700,258224739,1471,1471,1471,1471,0
20250305,132600,258224739,1471,1471,1471,1471,0
20250305,132500,258224739,1471,1471,1471,1471,4
20250305,132400,258218855,1471,1471,1471,1471,30
20250305,132300,258174725,1471,1471,1471,1471,0
20250305,132200,258174725,1471,1471,1471,1471,0
20250305,132100,258174725,1471,1471,1471,1471,0
20250305,132000,258174725,1471,1471,1471,1471,100
20250305,131900,258027625,1471,1471,1471,1471,1
20250305,131800,258026154,1467,1467,1467,1467,0
20250305,131700,258026154,1467,1467,1467,1467,0
20250305,131600,258026154,1467,1468,1468,1467,10702
20250305,131500,242325327,1468,1468,1468,1468,10175
20250305,131400,227388427,1468,1468,1468,1468,1158
20250305,131300,225688483,1471,1471,1471,1471,0
20250305,131200,225688483,1471,1471,1471,1471,300
20250305,131100,225247183,1465,1465,1465,1465,0
20250305,131000,225247183,1465,1465,1465,1465,0
20250305,130900,225247183,1465,1465,1465,1465,0
20250305,130800,225247183,1465,1470,1470,1465,10914
20250305,130700,209225503,1470,1470,1470,1470,1
20250305,130600,209224033,1472,1470,1472,1470,347
20250305,130500,208713941,1470,1470,1470,1470,0
20250305,130400,208713941,1470,1470,1470,1470,2300
20250305,130300,205332941,1470,1470,1470,1470,0
20250305,130200,205332941,1470,1470,1470,1470,1000
20250305,130100,203862941,1472,1472,1472,1472,0
20250305,130000,203862941,1472,1470,1472,1470,3
20250305,125900,203858529,1472,1472,1472,1472,10
20250305,125800,203843809,1472,1472,1472,1472,0
20250305,125700,203843809,1472,1472,1472,1472,14
20250305,125600,203823201,1476,1476,1476,1476,0
20250305,125500,203823201,1476,1476,1476,1476,0
20250305,125400,203823201,1476,1476,1476,1476,0
20250305,125300,203823201,1476,1476,1476,1476,0
20250305,125200,203823201,1476,1476,1476,1476,0
20250305,125100,203823201,1476,1476,1476,1476,0
20250305,125000,203823201,1476,1476,1476,1476,0
20250305,124900,203823201,1476,1476,1476,1476,1
20250305,124800,203821725,1470,1470,1470,1470,0
20250305,124700,203821725,1470,1470,1470,1470,701
20250305,124600,202791255,1476,1476,1476,1476,0
20250305,124500,202791255,1476,1476,1476,1476,0
20250305,124400,202791255,1476,1476,1476,1476,10
20250305,124300,202776495,1470,1471,1471,1470,500
20250305,124200,202041416,1471,1471,1471,1471,21
20250305,124100,202010525,1476,1476,1476,1476,4
20250305,124000,202004621,1476,1476,1476,1476,0
20250305,123900,202004621,1476,1476,1476,1476,100
20250305,123800,201857021,1476,1476,1476,1476,0
20250305,123700,201857021,1476,1476,1476,1476,6
20250305,123600,201848165,1476,1476,1476,1476,50
20250305,123500,201774365,1476,1476,1476,1476,0
20250305,123400,201774365,1476,1476,1476,1476,0
20250305,123300,201774365,1476,1476,1476,1476,51
20250305,123200,201699089,1470,1470,1470,1470,4
20250305,123100,201693209,1470,1470,1470,1470,80
20250305,123000,201575609,1469,1473,1473,1469,3000
20250305,122900,197165326,1470,1470,1470,1470,0
20250305,122800,197165326,1470,1470,1470,1470,0
20250305,122700,197165326,1470,1470,1470,1470,0
20250305,122600,197165326,1470,1470,1470,1470,0
20250305,122500,197165326,1470,1470,1470,1470,0
20250305,122400,197165326,1470,1470,1470,1470,0
20250305,122300,197165326,1470,1470,1470,1470,0
20250305,122200,197165326,1470,1470,1470,1470,13
20250305,122100,197146216,1470,1470,1470,1470,1838
20250305,122000,194444356,1476,1476,1476,1476,0
20250305,121900,194444356,1476,1476,1476,1476,0
20250305,121800,194444356,1476,1476,1476,1476,0
20250305,121700,194444356,1476,1476,1476,1476,80
20250305,121600,194326276,1476,1466,1476,1466,2802
20250305,121500,190218534,1466,1466,1466,1466,0
20250305,121400,190218534,1466,1466,1466,1466,0
20250305,121300,190218534,1466,1466,1466,1466,1
20250305,121200,190217068,1465,1467,1467,1465,1000
20250305,121100,188751426,1477,1477,1477,1477,0
20250305,121000,188751426,1477,1477,1477,1477,0
20250305,120900,188751426,1477,1477,1477,1477,10
20250305,120800,188736656,1477,1469,1477,1466,2384
20250305,120700,185240857,1467,1469,1469,1467,1000
20250305,120600,183773725,1468,1468,1468,1468,1000
20250305,120500,182305725,1468,1469,1469,1468,1000
20250305,120400,180837643,1468,1468,1468,1468,0
20250305,120300,180837643,1468,1468,1468,1468,348
20250305,120200,180326779,1468,1470,1470,1468,2275
20250305,120100,176985379,1470,1470,1470,1470,375
20250305,120000,176434129,1477,1477,1477,1477,0
20250305,115900,176434129,1477,1477,1477,1477,0
20250305,115800,176434129,1477,1471,1477,1471,378
20250305,115700,175878073,1471,1470,1471,1470,385
20250305,115600,175312068,1470,1470,1470,1470,0
20250305,115500,175312068,1470,1470,1470,1470,0
20250305,115400,175312068,1470,1470,1470,1470,0
20250305,115300,175312068,1470,1470,1470,1470,0
20250305,115200,175312068,1470,1470,1470,1470,0
20250305,115100,175312068,1470,1470,1470,1470,0
20250305,115000,175312068,1470,1470,1470,1470,0
20250305,114900,175312068,1470,1470,1470,1470,0
20250305,114800,175312068,1470,1470,1470,1470,0
20250305,114700,175312068,1470,1470,1470,1470,0
20250305,114600,175312068,1470,1470,1470,1470,10
20250305,114500,175297368,1470,1470,1470,1470,95
20250305,114400,175157718,1470,1470,1470,1470,0
20250305,114300,175157718,1470,1470,1470,1470,790
20250305,114200,173996418,1470,1470,1470,1470,1
20250305,114100,173994948,1478,1478,1478,1478,0
20250305,114000,173994948,1478,1478,1478,1478,5
20250305,113900,173987558,1470,1471,1471,1470,102
20250305,113800,173837615,1477,1477,1477,1477,0
20250305,113700,173837615,1477,1477,1477,1477,0
20250305,113600,173837615,1477,1477,1477,1477,0
20250305,113500,173837615,1477,1477,1477,1477,200
20250305,113400,173542215,1477,1477,1477,1477,0
20250305,113300,173542215,1477,1476,1477,1476,400
20250305,113200,172951491,1476,1476,1476,1476,70
20250305,113100,172848171,1480,1480,1480,1480,0
20250305,113000,172848171,1480,1480,1480,1480,0
20250305,112900,172848171,1480,1480,1480,1480,674
20250305,112800,171850651,1483,1478,1483,1478,7303
20250305,112700,161034669,1478,1478,1478,1478,352
20250305,112600,160514413,1478,1477,1478,1477,3
20250305,112500,160509981,1476,1476,1476,1476,1643
20250305,112400,158084913,1470,1470,1470,1470,0
20250305,112300,158084913,1470,1470,1470,1470,87
20250305,112200,157957023,1470,1470,1470,1470,0
20250305,112100,157957023,1470,1470,1470,1470,0
20250305,112000,157957023,1470,1470,1470,1470,457
20250305,111900,157285233,1470,1470,1470,1470,0
20250305,111800,157285233,1470,1470,1470,1470,0
20250305,111700,157285233,1470,1470,1470,1470,0
20250305,111600,157285233,1470,1470,1470,1470,1
20250305,111500,157283763,1469,1476,1476,1469,701
20250305,111400,156253629,1470,1470,1470,1470,40
20250305,111300,156194829,1470,1470,1470,1470,0
20250305,111200,156194829,1470,1470,1470,1470,0
20250305,111100,156194829,1470,1470,1470,1470,0
20250305,111000,156194829,1470,1470,1470,1470,0
20250305,110900,156194829,1470,1471,1471,1470,5000
20250305,110800,148844828,1470,1470,1470,1470,800
20250305,110700,147668828,1470,1470,1470,1470,1
20250305,110600,147667358,1476,1476,1476,1476,3330
20250305,110500,142752278,1476,1476,1476,1476,0
20250305,110400,142752278,1476,1476,1476,1476,0
20250305,110300,142752278,1476,1476,1476,1476,1
20250305,110200,142750802,1477,1477,1477,1477,500
20250305,110100,142012302,1477,1477,1477,1477,1
20250305,110000,142010825,1477,1477,1477,1477,1045
20250305,105900,140467360,1476,1477,1477,1476,603
20250305,105800,139577329,1477,1477,1477,1477,0
20250305,105700,139577329,1477,1477,1477,1477,53
20250305,105600,139499048,1473,1470,1473,1468,9000
20250305,105500,126277191,1470,1470,1470,1470,0
20250305,105400,126277191,1470,1470,1470,1470,0
20250305,105300,126277191,1470,1470,1470,1470,0
20250305,105200,126277191,1470,1470,1470,1470,0
20250305,105100,126277191,1470,1471,1471,1470,3075
20250305,105000,121754167,1471,1471,1471,1470,2333
20250305,104900,118322431,1472,1472,1472,1472,235
20250305,104800,117976511,1473,1473,1473,1473,0
20250305,104700,117976511,1473,1472,1473,1472,3116
20250305,104600,113389743,1472,1472,1472,1472,1000
20250305,104500,111917743,1479,1479,1479,1479,0
20250305,104400,111917743,1479,1479,1479,1479,0
20250305,104300,111917743,1479,1479,1479,1479,0
20250305,104200,111917743,1479,1479,1479,1479,0
20250305,104100,111917743,1479,1479,1479,1479,0
20250305,104000,111917743,1479,1479,1479,1479,0
20250305,103900,111917743,1479,1479,1479,1479,11
20250305,103800,111901474,1479,1479,1479,1479,0
20250305,103700,111901474,1479,1479,1479,1479,2
20250305,103600,111898516,1479,1479,1479,1479,1
20250305,103500,111897037,1479,1479,1479,1479,0
20250305,103400,111897037,1479,1479,1479,1479,0
20250305,103300,111897037,1479,1479,1479,1479,0
20250305,103200,111897037,1479,1479,1479,1479,1
20250305,103100,111895558,1472,1472,1472,1472,500
20250305,103000,111159558,1472,1477,1477,1472,432
20250305,102900,110521994,1479,1479,1479,1479,0
20250305,102800,110521994,1479,1479,1479,1479,30
20250305,102700,110477624,1480,1480,1480,1480,0
20250305,102600,110477624,1480,1480,1480,1480,0
20250305,102500,110477624,1480,1480,1480,1480,1
20250305,102400,110476144,1473,1473,1473,1473,3000
20250305,102300,106057144,1474,1474,1474,1474,100
20250305,102200,105909744,1474,1474,1474,1474,100
20250305,102100,105762344,1472,1472,1472,1472,0
20250305,102000,105762344,1472,1473,1473,1472,2583
20250305,101900,101959570,1473,1473,1473,1473,0
20250305,101800,101959570,1473,1474,1474,1473,110
20250305,101700,101797520,1474,1474,1474,1474,0
20250305,101600,101797520,1474,1474,1474,1474,466
20250305,101500,101110636,1474,1480,1480,1474,173
20250305,101400,100855311,1480,1480,1480,1480,0
20250305,101300,100855311,1480,1480,1480,1480,1407
20250305,101200,98772951,1480,1475,1482,1475,291
20250305,101100,98342030,1472,1472,1472,1472,0
20250305,101000,98342030,1472,1472,1472,1472,0
20250305,100900,98342030,1472,1472,1472,1472,0
20250305,100800,98342030,1472,1472,1472,1472,0
20250305,100700,98342030,1472,1472,1472,1472,0
20250305,100600,98342030,1472,1472,1472,1472,0
20250305,100500,98342030,1472,1481,1481,1472,101
20250305,100400,98193349,1472,1472,1472,1472,0
20250305,100300,98193349,1472,1472,1472,1472,0
20250305,100200,98193349,1472,1473,1473,1472,2016
20250305,100100,95225695,1473,1473,1473,1473,200
20250305,100000,94931095,1474,1474,1474,1474,40
20250305,095900,94872135,1485,1485,1485,1485,0
20250305,095800,94872135,1485,1485,1485,1485,0
20250305,095700,94872135,1485,1485,1485,1485,0
20250305,095600,94872135,1485,1485,1485,1485,4
20250305,095500,94866195,1472,1481,1481,1472,6389
20250305,095400,85457645,1481,1481,1481,1481,0
20250305,095300,85457645,1481,1485,1486,1481,32
20250305,095200,85410104,1486,1486,1486,1486,0
20250305,095100,85410104,1486,1486,1486,1486,0
20250305,095000,85410104,1486,1486,1486,1486,0
20250305,094900,85410104,1486,1486,1486,1486,0
20250305,094800,85410104,1486,1486,1486,1486,28
20250305,094700,85368496,1486,1486,1486,1486,12
20250305,094600,85350664,1486,1486,1486,1486,5
20250305,094500,85343234,1486,1486,1486,1486,33
20250305,094400,85294196,1486,1486,1486,1486,60
20250305,094300,85205036,1475,1478,1488,1475,1653
20250305,094200,82762792,1472,1472,1472,1472,0
20250305,094100,82762792,1472,1472,1472,1472,0
20250305,094000,82762792,1472,1472,1472,1472,0
20250305,093900,82762792,1472,1478,1478,1472,310
20250305,093800,82306412,1478,1478,1478,1478,0
20250305,093700,82306412,1478,1478,1478,1478,5000
20250305,093600,74916412,1471,1478,1478,1471,1480
20250305,093500,72731072,1479,1481,1481,1479,630
20250305,093400,71798683,1480,1480,1480,1480,60
20250305,093300,71709883,1488,1487,1488,1487,400
20250305,093200,71114780,1478,1478,1478,1478,0
20250305,093100,71114780,1478,1471,1478,1471,213
20250305,093000,70800456,1471,1472,1472,1471,671
20250305,092900,69812764,1472,1473,1473,1472,2106
20250305,092800,66712586,1473,1473,1473,1473,627
20250305,092700,65789015,1474,1474,1474,1474,1555
20250305,092600,63496945,1473,1473,1473,1473,0
20250305,092500,63496945,1473,1473,1473,1473,400
20250305,092400,62907745,1472,1473,1473,1472,470
20250305,092300,62215895,1473,1473,1473,1473,1000
20250305,092200,60742895,1474,1474,1474,1474,7
20250305,092100,60732577,1475,1478,1478,1475,421
20250305,092000,60111494,1479,1479,1479,1479,6
20250305,091900,60102620,1485,1485,1485,1485,13
20250305,091800,60083315,1480,1485,1485,1480,30
20250305,091700,60038795,1485,1485,1485,1485,1
20250305,091600,60037310,1485,1480,1485,1480,4
20250305,091500,60031375,1485,1496,1497,1485,1002
20250305,091400,58532270,1497,1497,1497,1497,0
20250305,091300,58532270,1497,1489,1499,1486,1507
20250305,091200,56289063,1489,1498,1500,1489,2566
20250305,091100,52453823,1500,1497,1500,1497,2614
20250305,091000,48533684,1497,1493,1497,1488,674
20250305,090900,47526481,1493,1492,1493,1492,101
20250305,090800,47375738,1492,1489,1492,1489,567
20250305,090700,46531452,1489,1486,1490,1486,862
20250305,090600,45249340,1486,1486,1486,1486,1
20250305,090500,45247854,1486,1480,1486,1480,10838
20250305,090400,29179618,1467,1482,1482,1466,4837
20250305,090300,22053664,1482,1482,1482,1482,2040
20250305,090200,19030384,1482,1482,1482,1482,26
20250305,090100,18991852,1483,1483,1483,1457,12741
20250305,090000,135324,1483,1469,1483,1469,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193300 385339834 1470 1470 1470 1470 9332
3 20250305 193200 385339834 1470 1470 1470 1470 0
4 20250305 193100 385339834 1470 1470 1470 1470 0
5 20250305 193000 385339834 1470 1470 1470 1470 0
6 20250305 192900 385339834 1470 1470 1470 1470 0
7 20250305 192800 385339834 1470 1470 1470 1470 0
8 20250305 192700 385339834 1470 1470 1470 1470 0
9 20250305 192600 385339834 1470 1470 1470 1470 0
10 20250305 192500 385339834 1470 1470 1470 1470 0
11 20250305 192400 385339834 1470 1470 1470 1470 0
12 20250305 192300 385339834 1470 1470 1470 1470 0
13 20250305 192200 385339834 1470 1470 1470 1470 0
14 20250305 192100 385339834 1470 1470 1470 1470 0
15 20250305 192000 385339834 1470 1470 1470 1470 0
16 20250305 191900 385339834 1470 1470 1470 1470 0
17 20250305 191800 385339834 1470 1470 1470 1470 0
18 20250305 191700 385339834 1470 1470 1470 1470 0
19 20250305 191600 385339834 1470 1470 1470 1470 0
20 20250305 191500 385339834 1470 1470 1470 1470 0
21 20250305 191400 385339834 1470 1470 1470 1470 0
22 20250305 191300 385339834 1470 1470 1470 1470 0
23 20250305 191200 385339834 1470 1470 1470 1470 0
24 20250305 191100 385339834 1470 1470 1470 1470 0
25 20250305 191000 385339834 1470 1470 1470 1470 0
26 20250305 190900 385339834 1470 1470 1470 1470 0
27 20250305 190800 385339834 1470 1470 1470 1470 0
28 20250305 190700 385339834 1470 1470 1470 1470 0
29 20250305 190600 385339834 1470 1470 1470 1470 0
30 20250305 190500 385339834 1470 1470 1470 1470 0
31 20250305 190400 385339834 1470 1470 1470 1470 0
32 20250305 190300 385339834 1470 1470 1470 1470 9332
33 20250305 190200 385339834 1470 1470 1470 1470 0
34 20250305 190100 385339834 1470 1470 1470 1470 0
35 20250305 190000 385339834 1470 1470 1470 1470 0
36 20250305 185900 385339834 1470 1470 1470 1470 0
37 20250305 185800 385339834 1470 1470 1470 1470 0
38 20250305 185700 385339834 1470 1470 1470 1470 0
39 20250305 185600 385339834 1470 1470 1470 1470 0
40 20250305 185500 385339834 1470 1470 1470 1470 0
41 20250305 185400 385339834 1470 1470 1470 1470 0
42 20250305 185300 385339834 1470 1470 1470 1470 0
43 20250305 185200 385339834 1470 1470 1470 1470 0
44 20250305 185100 385339834 1470 1470 1470 1470 0
45 20250305 185000 385339834 1470 1470 1470 1470 0
46 20250305 184900 385339834 1470 1470 1470 1470 0
47 20250305 184800 385339834 1470 1470 1470 1470 0
48 20250305 184700 385339834 1470 1470 1470 1470 0
49 20250305 184600 385339834 1470 1470 1470 1470 0
50 20250305 184500 385339834 1470 1470 1470 1470 0
51 20250305 184400 385339834 1470 1470 1470 1470 0
52 20250305 184300 385339834 1470 1470 1470 1470 0
53 20250305 184200 385339834 1470 1470 1470 1470 0
54 20250305 184100 385339834 1470 1470 1470 1470 0
55 20250305 184000 385339834 1470 1470 1470 1470 0
56 20250305 183900 385339834 1470 1470 1470 1470 0
57 20250305 183800 385339834 1470 1470 1470 1470 0
58 20250305 183700 385339834 1470 1470 1470 1470 0
59 20250305 183600 385339834 1470 1470 1470 1470 0
60 20250305 183500 385339834 1470 1470 1470 1470 0
61 20250305 183400 385339834 1470 1470 1470 1470 0
62 20250305 183300 385339834 1470 1470 1470 1470 9332
63 20250305 183200 385339834 1470 1470 1470 1470 0
64 20250305 183100 385339834 1470 1470 1470 1470 0
65 20250305 183000 385339834 1470 1470 1470 1470 0
66 20250305 182900 385339834 1470 1470 1470 1470 0
67 20250305 182800 385339834 1470 1470 1470 1470 0
68 20250305 182700 385339834 1470 1470 1470 1470 0
69 20250305 182600 385339834 1470 1470 1470 1470 0
70 20250305 182500 385339834 1470 1470 1470 1470 0
71 20250305 182400 385339834 1470 1470 1470 1470 0
72 20250305 182300 385339834 1470 1470 1470 1470 0
73 20250305 182200 385339834 1470 1470 1470 1470 0
74 20250305 182100 385339834 1470 1470 1470 1470 0
75 20250305 182000 385339834 1470 1470 1470 1470 0
76 20250305 181900 385339834 1470 1470 1470 1470 0
77 20250305 181800 385339834 1470 1470 1470 1470 0
78 20250305 181700 385339834 1470 1470 1470 1470 0
79 20250305 181600 385339834 1470 1470 1470 1470 0
80 20250305 181500 385339834 1470 1470 1470 1470 0
81 20250305 181400 385339834 1470 1470 1470 1470 0
82 20250305 181300 385339834 1470 1470 1470 1470 0
83 20250305 181200 385339834 1470 1470 1470 1470 0
84 20250305 181100 385339834 1470 1470 1470 1470 0
85 20250305 181000 385339834 1470 1470 1470 1470 0
86 20250305 180900 385339834 1470 1470 1470 1470 0
87 20250305 180800 385339834 1470 1470 1470 1470 0
88 20250305 180700 385339834 1470 1470 1470 1470 0
89 20250305 180600 385339834 1470 1470 1470 1470 0
90 20250305 180500 385339834 1470 1470 1470 1470 0
91 20250305 180400 385339834 1470 1470 1470 1470 0
92 20250305 180300 385339834 1470 1470 1470 1470 9332
93 20250305 180200 385339834 1470 1470 1470 1470 0
94 20250305 180100 385339834 1470 1470 1470 1470 0
95 20250305 180000 385339834 1470 1470 1470 1470 0
96 20250305 175900 385339834 1470 1470 1470 1470 0
97 20250305 175800 385339834 1470 1470 1470 1470 0
98 20250305 175700 385339834 1470 1470 1470 1470 0
99 20250305 175600 385339834 1470 1470 1470 1470 0
100 20250305 175500 385339834 1470 1470 1470 1470 0
101 20250305 175400 385339834 1470 1470 1470 1470 0
102 20250305 175300 385339834 1470 1470 1470 1470 0
103 20250305 175200 385339834 1470 1470 1470 1470 0
104 20250305 175100 385339834 1470 1470 1470 1470 0
105 20250305 175000 385339834 1470 1470 1470 1470 0
106 20250305 174900 385339834 1470 1470 1470 1470 0
107 20250305 174800 385339834 1470 1470 1470 1470 0
108 20250305 174700 385339834 1470 1470 1470 1470 0
109 20250305 174600 385339834 1470 1470 1470 1470 0
110 20250305 174500 385339834 1470 1470 1470 1470 0
111 20250305 174400 385339834 1470 1470 1470 1470 0
112 20250305 174300 385339834 1470 1470 1470 1470 0
113 20250305 174200 385339834 1470 1470 1470 1470 0
114 20250305 174100 385339834 1470 1470 1470 1470 0
115 20250305 174000 385339834 1470 1470 1470 1470 0
116 20250305 173900 385339834 1470 1470 1470 1470 0
117 20250305 173800 385339834 1470 1470 1470 1470 0
118 20250305 173700 385339834 1470 1470 1470 1470 0
119 20250305 173600 385339834 1470 1470 1470 1470 0
120 20250305 173500 385339834 1470 1470 1470 1470 0
121 20250305 173400 385339834 1470 1470 1470 1470 0
122 20250305 173300 385339834 1470 1470 1470 1470 9332
123 20250305 173200 385339834 1470 1470 1470 1470 0
124 20250305 173100 385339834 1470 1470 1470 1470 0
125 20250305 173000 385339834 1470 1470 1470 1470 0
126 20250305 172900 385339834 1470 1470 1470 1470 0
127 20250305 172800 385339834 1470 1470 1470 1470 0
128 20250305 172700 385339834 1470 1470 1470 1470 0
129 20250305 172600 385339834 1470 1470 1470 1470 0
130 20250305 172500 385339834 1470 1470 1470 1470 0
131 20250305 172400 385339834 1470 1470 1470 1470 0
132 20250305 172300 385339834 1470 1470 1470 1470 0
133 20250305 172200 385339834 1470 1470 1470 1470 0
134 20250305 172100 385339834 1470 1470 1470 1470 0
135 20250305 172000 385339834 1470 1470 1470 1470 0
136 20250305 171900 385339834 1470 1470 1470 1470 0
137 20250305 171800 385339834 1470 1470 1470 1470 0
138 20250305 171700 385339834 1470 1470 1470 1470 0
139 20250305 171600 385339834 1470 1470 1470 1470 0
140 20250305 171500 385339834 1470 1470 1470 1470 0
141 20250305 171400 385339834 1470 1470 1470 1470 0
142 20250305 171300 385339834 1470 1470 1470 1470 0
143 20250305 171200 385339834 1470 1470 1470 1470 0
144 20250305 171100 385339834 1470 1470 1470 1470 0
145 20250305 171000 385339834 1470 1470 1470 1470 0
146 20250305 170900 385339834 1470 1470 1470 1470 0
147 20250305 170800 385339834 1470 1470 1470 1470 0
148 20250305 170700 385339834 1470 1470 1470 1470 0
149 20250305 170600 385339834 1470 1470 1470 1470 0
150 20250305 170500 385339834 1470 1470 1470 1470 0
151 20250305 170400 385339834 1470 1470 1470 1470 0
152 20250305 170300 385339834 1470 1470 1470 1470 9332
153 20250305 170200 385339834 1470 1470 1470 1470 0
154 20250305 170100 385339834 1470 1470 1470 1470 0
155 20250305 170000 385339834 1470 1470 1470 1470 0
156 20250305 165900 385339834 1470 1470 1470 1470 0
157 20250305 165800 385339834 1470 1470 1470 1470 0
158 20250305 165700 385339834 1470 1470 1470 1470 0
159 20250305 165600 385339834 1470 1470 1470 1470 0
160 20250305 165500 385339834 1470 1470 1470 1470 0
161 20250305 165400 385339834 1470 1470 1470 1470 0
162 20250305 165300 385339834 1470 1470 1470 1470 0
163 20250305 165200 385339834 1470 1470 1470 1470 0
164 20250305 165100 385339834 1470 1470 1470 1470 0
165 20250305 165000 385339834 1470 1470 1470 1470 0
166 20250305 164900 385339834 1470 1470 1470 1470 0
167 20250305 164800 385339834 1470 1470 1470 1470 0
168 20250305 164700 385339834 1470 1470 1470 1470 0
169 20250305 164600 385339834 1470 1470 1470 1470 0
170 20250305 164500 385339834 1470 1470 1470 1470 0
171 20250305 164400 385339834 1470 1470 1470 1470 0
172 20250305 164300 385339834 1470 1470 1470 1470 0
173 20250305 164200 385339834 1470 1470 1470 1470 0
174 20250305 164100 385339834 1470 1470 1470 1470 0
175 20250305 164000 385339834 1470 1470 1470 1470 0
176 20250305 163900 385339834 1470 1470 1470 1470 0
177 20250305 163800 385339834 1470 1470 1470 1470 0
178 20250305 163700 385339834 1470 1470 1470 1470 0
179 20250305 163600 385339834 1470 1470 1470 1470 0
180 20250305 163500 385339834 1470 1470 1470 1470 0
181 20250305 163400 385339834 1470 1470 1470 1470 0
182 20250305 163300 385339834 1470 1470 1470 1470 9332
183 20250305 163200 385339834 1470 1470 1470 1470 0
184 20250305 163100 385339834 1470 1470 1470 1470 0
185 20250305 163000 385339834 1470 1470 1470 1470 0
186 20250305 162900 385339834 1470 1470 1470 1470 0
187 20250305 162800 385339834 1470 1470 1470 1470 0
188 20250305 162700 385339834 1470 1470 1470 1470 0
189 20250305 162600 385339834 1470 1470 1470 1470 0
190 20250305 162500 385339834 1470 1470 1470 1470 0
191 20250305 162400 385339834 1470 1470 1470 1470 0
192 20250305 162300 385339834 1470 1470 1470 1470 0
193 20250305 162200 385339834 1470 1470 1470 1470 0
194 20250305 162100 385339834 1470 1470 1470 1470 0
195 20250305 162000 385339834 1470 1470 1470 1470 0
196 20250305 161900 385339834 1470 1470 1470 1470 0
197 20250305 161800 385339834 1470 1470 1470 1470 0
198 20250305 161700 385339834 1470 1470 1470 1470 0
199 20250305 161600 385339834 1470 1470 1470 1470 0
200 20250305 161500 385339834 1470 1470 1470 1470 0
201 20250305 161400 385339834 1470 1470 1470 1470 0
202 20250305 161300 385339834 1470 1470 1470 1470 0
203 20250305 161200 385339834 1470 1470 1470 1470 0
204 20250305 161100 385339834 1470 1470 1470 1470 0
205 20250305 161000 385339834 1470 1470 1470 1470 0
206 20250305 160900 385339834 1470 1470 1470 1470 0
207 20250305 160800 385339834 1470 1470 1470 1470 0
208 20250305 160700 385339834 1470 1470 1470 1470 0
209 20250305 160600 385339834 1470 1470 1470 1470 0
210 20250305 160500 385339834 1470 1470 1470 1470 0
211 20250305 160400 385339834 1470 1470 1470 1470 0
212 20250305 160300 385339834 1470 1470 1470 1470 9332
213 20250305 160200 385339834 1470 1470 1470 1470 0
214 20250305 160100 385339834 1470 1470 1470 1470 0
215 20250305 160000 385339834 1470 1470 1470 1470 0
216 20250305 155900 385339834 1470 1470 1470 1470 0
217 20250305 155800 385339834 1470 1470 1470 1470 0
218 20250305 155700 385339834 1470 1470 1470 1470 0
219 20250305 155600 385339834 1470 1470 1470 1470 0
220 20250305 155500 385339834 1470 1470 1470 1470 0
221 20250305 155400 385339834 1470 1470 1470 1470 0
222 20250305 155300 385339834 1470 1470 1470 1470 0
223 20250305 155200 385339834 1470 1470 1470 1470 0
224 20250305 155100 385339834 1470 1470 1470 1470 0
225 20250305 155000 385339834 1470 1470 1470 1470 0
226 20250305 154900 385339834 1470 1470 1470 1470 0
227 20250305 154800 385339834 1470 1470 1470 1470 0
228 20250305 154700 385339834 1470 1470 1470 1470 0
229 20250305 154600 385339834 1470 1470 1470 1470 0
230 20250305 154500 385339834 1470 1470 1470 1470 0
231 20250305 154400 385339834 1470 1470 1470 1470 0
232 20250305 154300 385339834 1470 1470 1470 1470 0
233 20250305 154200 385339834 1470 1470 1470 1470 0
234 20250305 154100 385339834 1470 1470 1470 1470 0
235 20250305 154000 385339834 1470 1470 1470 1470 0
236 20250305 153900 385339834 1470 1470 1470 1470 0
237 20250305 153800 385339834 1470 1470 1470 1470 0
238 20250305 153700 385339834 1470 1470 1470 1470 0
239 20250305 153600 385339834 1470 1470 1470 1470 0
240 20250305 153500 385339834 1470 1470 1470 1470 0
241 20250305 153400 385339834 1470 1470 1470 1470 0
242 20250305 153300 385339834 1470 1470 1470 1470 9332
243 20250305 153200 385339834 1470 1470 1470 1470 0
244 20250305 153100 385339834 1470 1470 1470 1470 0
245 20250305 153000 385339834 1470 1470 1470 1470 9332
246 20250305 152900 371621794 1474 1474 1474 1474 0
247 20250305 152800 371621794 1474 1474 1474 1474 0
248 20250305 152700 371621794 1474 1474 1474 1474 0
249 20250305 152600 371621794 1474 1474 1474 1474 0
250 20250305 152500 371621794 1474 1474 1474 1474 0
251 20250305 152400 371621794 1474 1474 1474 1474 0
252 20250305 152300 371621794 1474 1474 1474 1474 0
253 20250305 152200 371621794 1474 1474 1474 1474 0
254 20250305 152100 371621794 1474 1474 1474 1474 0
255 20250305 152000 371621794 1474 1474 1474 1474 0
256 20250305 151900 371621794 1474 1474 1474 1474 254
257 20250305 151800 371247398 1474 1474 1474 1474 90
258 20250305 151700 371114738 1474 1473 1475 1473 1980
259 20250305 151600 368195884 1473 1476 1476 1473 5948
260 20250305 151500 359427255 1477 1477 1477 1477 49
261 20250305 151400 359354882 1477 1480 1480 1477 1795
262 20250305 151300 356700583 1481 1478 1481 1478 5272
263 20250305 151200 348907472 1478 1477 1478 1477 596
264 20250305 151100 348027130 1477 1476 1477 1476 404
265 20250305 151000 347430772 1476 1476 1476 1476 0
266 20250305 150900 347430772 1476 1476 1476 1476 109
267 20250305 150800 347269888 1476 1476 1476 1476 791
268 20250305 150700 346102372 1478 1478 1478 1478 2
269 20250305 150600 346099416 1477 1476 1477 1476 1222
270 20250305 150500 344295505 1475 1475 1475 1475 1483
271 20250305 150400 342108080 1475 1475 1475 1472 492
272 20250305 150300 341382956 1475 1475 1475 1475 0
273 20250305 150200 341382956 1475 1475 1475 1475 89
274 20250305 150100 341251681 1475 1475 1475 1475 304
275 20250305 150000 340803281 1475 1475 1475 1475 4
276 20250305 145900 340797381 1471 1471 1471 1471 0
277 20250305 145800 340797381 1471 1471 1471 1471 900
278 20250305 145700 339473481 1471 1471 1471 1471 0
279 20250305 145600 339473481 1471 1471 1471 1471 0
280 20250305 145500 339473481 1471 1473 1473 1471 602
281 20250305 145400 338587929 1471 1471 1471 1471 0
282 20250305 145300 338587929 1471 1475 1476 1471 1675
283 20250305 145200 336122248 1476 1476 1476 1475 124
284 20250305 145100 335939324 1476 1477 1477 1476 251
285 20250305 145000 335568782 1477 1476 1477 1476 204
286 20250305 144900 335267657 1477 1477 1477 1477 30
287 20250305 144800 335223347 1477 1475 1477 1475 1956
288 20250305 144700 332338043 1475 1474 1475 1474 372
289 20250305 144600 331789693 1472 1472 1472 1472 130
290 20250305 144500 331598333 1472 1472 1472 1472 0
291 20250305 144400 331598333 1472 1472 1472 1472 150
292 20250305 144300 331377533 1474 1474 1474 1474 25
293 20250305 144200 331340683 1475 1475 1475 1475 1
294 20250305 144100 331339208 1475 1475 1475 1475 0
295 20250305 144000 331339208 1475 1475 1475 1475 0
296 20250305 143900 331339208 1475 1475 1475 1475 0
297 20250305 143800 331339208 1475 1475 1475 1475 0
298 20250305 143700 331339208 1475 1468 1475 1468 7
299 20250305 143600 331328897 1475 1474 1475 1468 1701
300 20250305 143500 328826971 1474 1474 1474 1474 0
301 20250305 143400 328826971 1474 1474 1474 1474 0
302 20250305 143300 328826971 1474 1474 1474 1474 133
303 20250305 143200 328630929 1470 1470 1470 1470 12
304 20250305 143100 328613289 1474 1474 1474 1474 2
305 20250305 143000 328610341 1472 1472 1472 1472 600
306 20250305 142900 327727141 1469 1469 1469 1469 1
307 20250305 142800 327725672 1471 1471 1471 1471 400
308 20250305 142700 327137272 1470 1470 1470 1470 156
309 20250305 142600 326907952 1470 1470 1470 1470 176
310 20250305 142500 326649232 1472 1472 1472 1472 0
311 20250305 142400 326649232 1472 1471 1472 1471 1500
312 20250305 142300 324441693 1469 1471 1471 1469 140
313 20250305 142200 324235755 1468 1468 1468 1468 0
314 20250305 142100 324235755 1468 1468 1468 1468 0
315 20250305 142000 324235755 1468 1468 1468 1468 0
316 20250305 141900 324235755 1468 1468 1468 1468 0
317 20250305 141800 324235755 1468 1468 1468 1468 0
318 20250305 141700 324235755 1468 1468 1468 1468 0
319 20250305 141600 324235755 1468 1468 1468 1468 0
320 20250305 141500 324235755 1468 1468 1468 1468 1348
321 20250305 141400 322256891 1468 1468 1468 1468 623
322 20250305 141300 321342327 1468 1468 1468 1468 0
323 20250305 141200 321342327 1468 1468 1468 1468 0
324 20250305 141100 321342327 1468 1468 1468 1468 0
325 20250305 141000 321342327 1468 1467 1468 1467 916
326 20250305 140900 319998140 1467 1467 1467 1467 11
327 20250305 140800 319982003 1468 1468 1468 1468 2
328 20250305 140700 319979067 1461 1461 1461 1461 0
329 20250305 140600 319979067 1461 1462 1462 1461 1500
330 20250305 140500 317786517 1462 1462 1462 1462 0
331 20250305 140400 317786517 1462 1462 1463 1462 7401
332 20250305 140300 306959954 1461 1471 1471 1461 29375
333 20250305 140200 263950720 1470 1470 1470 1470 0
334 20250305 140100 263950720 1470 1470 1470 1470 0
335 20250305 140000 263950720 1470 1470 1470 1470 0
336 20250305 135900 263950720 1470 1470 1470 1470 0
337 20250305 135800 263950720 1470 1471 1471 1470 785
338 20250305 135700 262796750 1474 1474 1474 1474 5
339 20250305 135600 262789380 1474 1474 1474 1474 80
340 20250305 135500 262671460 1474 1474 1474 1474 20
341 20250305 135400 262641980 1474 1474 1474 1474 11
342 20250305 135300 262625766 1474 1474 1474 1474 3
343 20250305 135200 262621344 1470 1470 1470 1470 0
344 20250305 135100 262621344 1470 1470 1470 1470 0
345 20250305 135000 262621344 1470 1470 1470 1470 0
346 20250305 134900 262621344 1470 1470 1470 1470 0
347 20250305 134800 262621344 1470 1470 1470 1470 10
348 20250305 134700 262606644 1474 1474 1474 1474 0
349 20250305 134600 262606644 1474 1474 1474 1474 0
350 20250305 134500 262606644 1474 1474 1474 1474 0
351 20250305 134400 262606644 1474 1468 1474 1468 10
352 20250305 134300 262591934 1471 1471 1471 1471 0
353 20250305 134200 262591934 1471 1470 1471 1470 202
354 20250305 134100 262294992 1467 1467 1467 1467 0
355 20250305 134000 262294992 1467 1468 1468 1467 1015
356 20250305 133900 260805896 1468 1468 1468 1468 0
357 20250305 133800 260805896 1468 1468 1468 1468 0
358 20250305 133700 260805896 1468 1468 1468 1468 1000
359 20250305 133600 259337896 1468 1468 1468 1468 100
360 20250305 133500 259191096 1468 1468 1468 1468 179
361 20250305 133400 258928324 1468 1469 1471 1468 309
362 20250305 133300 258474707 1470 1470 1470 1470 0
363 20250305 133200 258474707 1470 1470 1470 1470 0
364 20250305 133100 258474707 1470 1470 1470 1470 102
365 20250305 133000 258324767 1471 1471 1471 1471 0
366 20250305 132900 258324767 1471 1471 1471 1471 0
367 20250305 132800 258324767 1471 1471 1471 1471 68
368 20250305 132700 258224739 1471 1471 1471 1471 0
369 20250305 132600 258224739 1471 1471 1471 1471 0
370 20250305 132500 258224739 1471 1471 1471 1471 4
371 20250305 132400 258218855 1471 1471 1471 1471 30
372 20250305 132300 258174725 1471 1471 1471 1471 0
373 20250305 132200 258174725 1471 1471 1471 1471 0
374 20250305 132100 258174725 1471 1471 1471 1471 0
375 20250305 132000 258174725 1471 1471 1471 1471 100
376 20250305 131900 258027625 1471 1471 1471 1471 1
377 20250305 131800 258026154 1467 1467 1467 1467 0
378 20250305 131700 258026154 1467 1467 1467 1467 0
379 20250305 131600 258026154 1467 1468 1468 1467 10702
380 20250305 131500 242325327 1468 1468 1468 1468 10175
381 20250305 131400 227388427 1468 1468 1468 1468 1158
382 20250305 131300 225688483 1471 1471 1471 1471 0
383 20250305 131200 225688483 1471 1471 1471 1471 300
384 20250305 131100 225247183 1465 1465 1465 1465 0
385 20250305 131000 225247183 1465 1465 1465 1465 0
386 20250305 130900 225247183 1465 1465 1465 1465 0
387 20250305 130800 225247183 1465 1470 1470 1465 10914
388 20250305 130700 209225503 1470 1470 1470 1470 1
389 20250305 130600 209224033 1472 1470 1472 1470 347
390 20250305 130500 208713941 1470 1470 1470 1470 0
391 20250305 130400 208713941 1470 1470 1470 1470 2300
392 20250305 130300 205332941 1470 1470 1470 1470 0
393 20250305 130200 205332941 1470 1470 1470 1470 1000
394 20250305 130100 203862941 1472 1472 1472 1472 0
395 20250305 130000 203862941 1472 1470 1472 1470 3
396 20250305 125900 203858529 1472 1472 1472 1472 10
397 20250305 125800 203843809 1472 1472 1472 1472 0
398 20250305 125700 203843809 1472 1472 1472 1472 14
399 20250305 125600 203823201 1476 1476 1476 1476 0
400 20250305 125500 203823201 1476 1476 1476 1476 0
401 20250305 125400 203823201 1476 1476 1476 1476 0
402 20250305 125300 203823201 1476 1476 1476 1476 0
403 20250305 125200 203823201 1476 1476 1476 1476 0
404 20250305 125100 203823201 1476 1476 1476 1476 0
405 20250305 125000 203823201 1476 1476 1476 1476 0
406 20250305 124900 203823201 1476 1476 1476 1476 1
407 20250305 124800 203821725 1470 1470 1470 1470 0
408 20250305 124700 203821725 1470 1470 1470 1470 701
409 20250305 124600 202791255 1476 1476 1476 1476 0
410 20250305 124500 202791255 1476 1476 1476 1476 0
411 20250305 124400 202791255 1476 1476 1476 1476 10
412 20250305 124300 202776495 1470 1471 1471 1470 500
413 20250305 124200 202041416 1471 1471 1471 1471 21
414 20250305 124100 202010525 1476 1476 1476 1476 4
415 20250305 124000 202004621 1476 1476 1476 1476 0
416 20250305 123900 202004621 1476 1476 1476 1476 100
417 20250305 123800 201857021 1476 1476 1476 1476 0
418 20250305 123700 201857021 1476 1476 1476 1476 6
419 20250305 123600 201848165 1476 1476 1476 1476 50
420 20250305 123500 201774365 1476 1476 1476 1476 0
421 20250305 123400 201774365 1476 1476 1476 1476 0
422 20250305 123300 201774365 1476 1476 1476 1476 51
423 20250305 123200 201699089 1470 1470 1470 1470 4
424 20250305 123100 201693209 1470 1470 1470 1470 80
425 20250305 123000 201575609 1469 1473 1473 1469 3000
426 20250305 122900 197165326 1470 1470 1470 1470 0
427 20250305 122800 197165326 1470 1470 1470 1470 0
428 20250305 122700 197165326 1470 1470 1470 1470 0
429 20250305 122600 197165326 1470 1470 1470 1470 0
430 20250305 122500 197165326 1470 1470 1470 1470 0
431 20250305 122400 197165326 1470 1470 1470 1470 0
432 20250305 122300 197165326 1470 1470 1470 1470 0
433 20250305 122200 197165326 1470 1470 1470 1470 13
434 20250305 122100 197146216 1470 1470 1470 1470 1838
435 20250305 122000 194444356 1476 1476 1476 1476 0
436 20250305 121900 194444356 1476 1476 1476 1476 0
437 20250305 121800 194444356 1476 1476 1476 1476 0
438 20250305 121700 194444356 1476 1476 1476 1476 80
439 20250305 121600 194326276 1476 1466 1476 1466 2802
440 20250305 121500 190218534 1466 1466 1466 1466 0
441 20250305 121400 190218534 1466 1466 1466 1466 0
442 20250305 121300 190218534 1466 1466 1466 1466 1
443 20250305 121200 190217068 1465 1467 1467 1465 1000
444 20250305 121100 188751426 1477 1477 1477 1477 0
445 20250305 121000 188751426 1477 1477 1477 1477 0
446 20250305 120900 188751426 1477 1477 1477 1477 10
447 20250305 120800 188736656 1477 1469 1477 1466 2384
448 20250305 120700 185240857 1467 1469 1469 1467 1000
449 20250305 120600 183773725 1468 1468 1468 1468 1000
450 20250305 120500 182305725 1468 1469 1469 1468 1000
451 20250305 120400 180837643 1468 1468 1468 1468 0
452 20250305 120300 180837643 1468 1468 1468 1468 348
453 20250305 120200 180326779 1468 1470 1470 1468 2275
454 20250305 120100 176985379 1470 1470 1470 1470 375
455 20250305 120000 176434129 1477 1477 1477 1477 0
456 20250305 115900 176434129 1477 1477 1477 1477 0
457 20250305 115800 176434129 1477 1471 1477 1471 378
458 20250305 115700 175878073 1471 1470 1471 1470 385
459 20250305 115600 175312068 1470 1470 1470 1470 0
460 20250305 115500 175312068 1470 1470 1470 1470 0
461 20250305 115400 175312068 1470 1470 1470 1470 0
462 20250305 115300 175312068 1470 1470 1470 1470 0
463 20250305 115200 175312068 1470 1470 1470 1470 0
464 20250305 115100 175312068 1470 1470 1470 1470 0
465 20250305 115000 175312068 1470 1470 1470 1470 0
466 20250305 114900 175312068 1470 1470 1470 1470 0
467 20250305 114800 175312068 1470 1470 1470 1470 0
468 20250305 114700 175312068 1470 1470 1470 1470 0
469 20250305 114600 175312068 1470 1470 1470 1470 10
470 20250305 114500 175297368 1470 1470 1470 1470 95
471 20250305 114400 175157718 1470 1470 1470 1470 0
472 20250305 114300 175157718 1470 1470 1470 1470 790
473 20250305 114200 173996418 1470 1470 1470 1470 1
474 20250305 114100 173994948 1478 1478 1478 1478 0
475 20250305 114000 173994948 1478 1478 1478 1478 5
476 20250305 113900 173987558 1470 1471 1471 1470 102
477 20250305 113800 173837615 1477 1477 1477 1477 0
478 20250305 113700 173837615 1477 1477 1477 1477 0
479 20250305 113600 173837615 1477 1477 1477 1477 0
480 20250305 113500 173837615 1477 1477 1477 1477 200
481 20250305 113400 173542215 1477 1477 1477 1477 0
482 20250305 113300 173542215 1477 1476 1477 1476 400
483 20250305 113200 172951491 1476 1476 1476 1476 70
484 20250305 113100 172848171 1480 1480 1480 1480 0
485 20250305 113000 172848171 1480 1480 1480 1480 0
486 20250305 112900 172848171 1480 1480 1480 1480 674
487 20250305 112800 171850651 1483 1478 1483 1478 7303
488 20250305 112700 161034669 1478 1478 1478 1478 352
489 20250305 112600 160514413 1478 1477 1478 1477 3
490 20250305 112500 160509981 1476 1476 1476 1476 1643
491 20250305 112400 158084913 1470 1470 1470 1470 0
492 20250305 112300 158084913 1470 1470 1470 1470 87
493 20250305 112200 157957023 1470 1470 1470 1470 0
494 20250305 112100 157957023 1470 1470 1470 1470 0
495 20250305 112000 157957023 1470 1470 1470 1470 457
496 20250305 111900 157285233 1470 1470 1470 1470 0
497 20250305 111800 157285233 1470 1470 1470 1470 0
498 20250305 111700 157285233 1470 1470 1470 1470 0
499 20250305 111600 157285233 1470 1470 1470 1470 1
500 20250305 111500 157283763 1469 1476 1476 1469 701
501 20250305 111400 156253629 1470 1470 1470 1470 40
502 20250305 111300 156194829 1470 1470 1470 1470 0
503 20250305 111200 156194829 1470 1470 1470 1470 0
504 20250305 111100 156194829 1470 1470 1470 1470 0
505 20250305 111000 156194829 1470 1470 1470 1470 0
506 20250305 110900 156194829 1470 1471 1471 1470 5000
507 20250305 110800 148844828 1470 1470 1470 1470 800
508 20250305 110700 147668828 1470 1470 1470 1470 1
509 20250305 110600 147667358 1476 1476 1476 1476 3330
510 20250305 110500 142752278 1476 1476 1476 1476 0
511 20250305 110400 142752278 1476 1476 1476 1476 0
512 20250305 110300 142752278 1476 1476 1476 1476 1
513 20250305 110200 142750802 1477 1477 1477 1477 500
514 20250305 110100 142012302 1477 1477 1477 1477 1
515 20250305 110000 142010825 1477 1477 1477 1477 1045
516 20250305 105900 140467360 1476 1477 1477 1476 603
517 20250305 105800 139577329 1477 1477 1477 1477 0
518 20250305 105700 139577329 1477 1477 1477 1477 53
519 20250305 105600 139499048 1473 1470 1473 1468 9000
520 20250305 105500 126277191 1470 1470 1470 1470 0
521 20250305 105400 126277191 1470 1470 1470 1470 0
522 20250305 105300 126277191 1470 1470 1470 1470 0
523 20250305 105200 126277191 1470 1470 1470 1470 0
524 20250305 105100 126277191 1470 1471 1471 1470 3075
525 20250305 105000 121754167 1471 1471 1471 1470 2333
526 20250305 104900 118322431 1472 1472 1472 1472 235
527 20250305 104800 117976511 1473 1473 1473 1473 0
528 20250305 104700 117976511 1473 1472 1473 1472 3116
529 20250305 104600 113389743 1472 1472 1472 1472 1000
530 20250305 104500 111917743 1479 1479 1479 1479 0
531 20250305 104400 111917743 1479 1479 1479 1479 0
532 20250305 104300 111917743 1479 1479 1479 1479 0
533 20250305 104200 111917743 1479 1479 1479 1479 0
534 20250305 104100 111917743 1479 1479 1479 1479 0
535 20250305 104000 111917743 1479 1479 1479 1479 0
536 20250305 103900 111917743 1479 1479 1479 1479 11
537 20250305 103800 111901474 1479 1479 1479 1479 0
538 20250305 103700 111901474 1479 1479 1479 1479 2
539 20250305 103600 111898516 1479 1479 1479 1479 1
540 20250305 103500 111897037 1479 1479 1479 1479 0
541 20250305 103400 111897037 1479 1479 1479 1479 0
542 20250305 103300 111897037 1479 1479 1479 1479 0
543 20250305 103200 111897037 1479 1479 1479 1479 1
544 20250305 103100 111895558 1472 1472 1472 1472 500
545 20250305 103000 111159558 1472 1477 1477 1472 432
546 20250305 102900 110521994 1479 1479 1479 1479 0
547 20250305 102800 110521994 1479 1479 1479 1479 30
548 20250305 102700 110477624 1480 1480 1480 1480 0
549 20250305 102600 110477624 1480 1480 1480 1480 0
550 20250305 102500 110477624 1480 1480 1480 1480 1
551 20250305 102400 110476144 1473 1473 1473 1473 3000
552 20250305 102300 106057144 1474 1474 1474 1474 100
553 20250305 102200 105909744 1474 1474 1474 1474 100
554 20250305 102100 105762344 1472 1472 1472 1472 0
555 20250305 102000 105762344 1472 1473 1473 1472 2583
556 20250305 101900 101959570 1473 1473 1473 1473 0
557 20250305 101800 101959570 1473 1474 1474 1473 110
558 20250305 101700 101797520 1474 1474 1474 1474 0
559 20250305 101600 101797520 1474 1474 1474 1474 466
560 20250305 101500 101110636 1474 1480 1480 1474 173
561 20250305 101400 100855311 1480 1480 1480 1480 0
562 20250305 101300 100855311 1480 1480 1480 1480 1407
563 20250305 101200 98772951 1480 1475 1482 1475 291
564 20250305 101100 98342030 1472 1472 1472 1472 0
565 20250305 101000 98342030 1472 1472 1472 1472 0
566 20250305 100900 98342030 1472 1472 1472 1472 0
567 20250305 100800 98342030 1472 1472 1472 1472 0
568 20250305 100700 98342030 1472 1472 1472 1472 0
569 20250305 100600 98342030 1472 1472 1472 1472 0
570 20250305 100500 98342030 1472 1481 1481 1472 101
571 20250305 100400 98193349 1472 1472 1472 1472 0
572 20250305 100300 98193349 1472 1472 1472 1472 0
573 20250305 100200 98193349 1472 1473 1473 1472 2016
574 20250305 100100 95225695 1473 1473 1473 1473 200
575 20250305 100000 94931095 1474 1474 1474 1474 40
576 20250305 095900 94872135 1485 1485 1485 1485 0
577 20250305 095800 94872135 1485 1485 1485 1485 0
578 20250305 095700 94872135 1485 1485 1485 1485 0
579 20250305 095600 94872135 1485 1485 1485 1485 4
580 20250305 095500 94866195 1472 1481 1481 1472 6389
581 20250305 095400 85457645 1481 1481 1481 1481 0
582 20250305 095300 85457645 1481 1485 1486 1481 32
583 20250305 095200 85410104 1486 1486 1486 1486 0
584 20250305 095100 85410104 1486 1486 1486 1486 0
585 20250305 095000 85410104 1486 1486 1486 1486 0
586 20250305 094900 85410104 1486 1486 1486 1486 0
587 20250305 094800 85410104 1486 1486 1486 1486 28
588 20250305 094700 85368496 1486 1486 1486 1486 12
589 20250305 094600 85350664 1486 1486 1486 1486 5
590 20250305 094500 85343234 1486 1486 1486 1486 33
591 20250305 094400 85294196 1486 1486 1486 1486 60
592 20250305 094300 85205036 1475 1478 1488 1475 1653
593 20250305 094200 82762792 1472 1472 1472 1472 0
594 20250305 094100 82762792 1472 1472 1472 1472 0
595 20250305 094000 82762792 1472 1472 1472 1472 0
596 20250305 093900 82762792 1472 1478 1478 1472 310
597 20250305 093800 82306412 1478 1478 1478 1478 0
598 20250305 093700 82306412 1478 1478 1478 1478 5000
599 20250305 093600 74916412 1471 1478 1478 1471 1480
600 20250305 093500 72731072 1479 1481 1481 1479 630
601 20250305 093400 71798683 1480 1480 1480 1480 60
602 20250305 093300 71709883 1488 1487 1488 1487 400
603 20250305 093200 71114780 1478 1478 1478 1478 0
604 20250305 093100 71114780 1478 1471 1478 1471 213
605 20250305 093000 70800456 1471 1472 1472 1471 671
606 20250305 092900 69812764 1472 1473 1473 1472 2106
607 20250305 092800 66712586 1473 1473 1473 1473 627
608 20250305 092700 65789015 1474 1474 1474 1474 1555
609 20250305 092600 63496945 1473 1473 1473 1473 0
610 20250305 092500 63496945 1473 1473 1473 1473 400
611 20250305 092400 62907745 1472 1473 1473 1472 470
612 20250305 092300 62215895 1473 1473 1473 1473 1000
613 20250305 092200 60742895 1474 1474 1474 1474 7
614 20250305 092100 60732577 1475 1478 1478 1475 421
615 20250305 092000 60111494 1479 1479 1479 1479 6
616 20250305 091900 60102620 1485 1485 1485 1485 13
617 20250305 091800 60083315 1480 1485 1485 1480 30
618 20250305 091700 60038795 1485 1485 1485 1485 1
619 20250305 091600 60037310 1485 1480 1485 1480 4
620 20250305 091500 60031375 1485 1496 1497 1485 1002
621 20250305 091400 58532270 1497 1497 1497 1497 0
622 20250305 091300 58532270 1497 1489 1499 1486 1507
623 20250305 091200 56289063 1489 1498 1500 1489 2566
624 20250305 091100 52453823 1500 1497 1500 1497 2614
625 20250305 091000 48533684 1497 1493 1497 1488 674
626 20250305 090900 47526481 1493 1492 1493 1492 101
627 20250305 090800 47375738 1492 1489 1492 1489 567
628 20250305 090700 46531452 1489 1486 1490 1486 862
629 20250305 090600 45249340 1486 1486 1486 1486 1
630 20250305 090500 45247854 1486 1480 1486 1480 10838
631 20250305 090400 29179618 1467 1482 1482 1466 4837
632 20250305 090300 22053664 1482 1482 1482 1482 2040
633 20250305 090200 19030384 1482 1482 1482 1482 26
634 20250305 090100 18991852 1483 1483 1483 1457 12741
635 20250305 090000 135324 1483 1469 1483 1469 92

1
048550/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,96714620,0,148360227080,0.00
20250227,0,96714620,0,147876653980,0.00
20250226,0,96714620,0,145748932340,0.00
20250225,0,96714620,0,147006222400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 96714620 0 148360227080 0.00
3 20250227 0 96714620 0 147876653980 0.00
4 20250226 0 96714620 0 145748932340 0.00
5 20250225 0 96714620 0 147006222400 0.00