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

647
063440/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194500,125930464,1356,1356,1356,1356,817
20250305,194400,125930464,1356,1356,1356,1356,0
20250305,194300,125930464,1356,1356,1356,1356,0
20250305,194200,125930464,1356,1356,1356,1356,0
20250305,194100,125930464,1356,1356,1356,1356,0
20250305,194000,125930464,1356,1356,1356,1356,0
20250305,193900,125930464,1356,1356,1356,1356,0
20250305,193800,125930464,1356,1356,1356,1356,0
20250305,193700,125930464,1356,1356,1356,1356,0
20250305,193600,125930464,1356,1356,1356,1356,0
20250305,193500,125930464,1356,1356,1356,1356,0
20250305,193400,125930464,1356,1356,1356,1356,0
20250305,193300,125930464,1356,1356,1356,1356,0
20250305,193200,125930464,1356,1356,1356,1356,0
20250305,193100,125930464,1356,1356,1356,1356,0
20250305,193000,125930464,1356,1356,1356,1356,0
20250305,192900,125930464,1356,1356,1356,1356,0
20250305,192800,125930464,1356,1356,1356,1356,0
20250305,192700,125930464,1356,1356,1356,1356,0
20250305,192600,125930464,1356,1356,1356,1356,0
20250305,192500,125930464,1356,1356,1356,1356,0
20250305,192400,125930464,1356,1356,1356,1356,0
20250305,192300,125930464,1356,1356,1356,1356,0
20250305,192200,125930464,1356,1356,1356,1356,0
20250305,192100,125930464,1356,1356,1356,1356,0
20250305,192000,125930464,1356,1356,1356,1356,0
20250305,191900,125930464,1356,1356,1356,1356,0
20250305,191800,125930464,1356,1356,1356,1356,0
20250305,191700,125930464,1356,1356,1356,1356,0
20250305,191600,125930464,1356,1356,1356,1356,0
20250305,191500,125930464,1356,1356,1356,1356,817
20250305,191400,125930464,1356,1356,1356,1356,0
20250305,191300,125930464,1356,1356,1356,1356,0
20250305,191200,125930464,1356,1356,1356,1356,0
20250305,191100,125930464,1356,1356,1356,1356,0
20250305,191000,125930464,1356,1356,1356,1356,0
20250305,190900,125930464,1356,1356,1356,1356,0
20250305,190800,125930464,1356,1356,1356,1356,0
20250305,190700,125930464,1356,1356,1356,1356,0
20250305,190600,125930464,1356,1356,1356,1356,0
20250305,190500,125930464,1356,1356,1356,1356,0
20250305,190400,125930464,1356,1356,1356,1356,0
20250305,190300,125930464,1356,1356,1356,1356,0
20250305,190200,125930464,1356,1356,1356,1356,0
20250305,190100,125930464,1356,1356,1356,1356,0
20250305,190000,125930464,1356,1356,1356,1356,0
20250305,185900,125930464,1356,1356,1356,1356,0
20250305,185800,125930464,1356,1356,1356,1356,0
20250305,185700,125930464,1356,1356,1356,1356,0
20250305,185600,125930464,1356,1356,1356,1356,0
20250305,185500,125930464,1356,1356,1356,1356,0
20250305,185400,125930464,1356,1356,1356,1356,0
20250305,185300,125930464,1356,1356,1356,1356,0
20250305,185200,125930464,1356,1356,1356,1356,0
20250305,185100,125930464,1356,1356,1356,1356,0
20250305,185000,125930464,1356,1356,1356,1356,0
20250305,184900,125930464,1356,1356,1356,1356,0
20250305,184800,125930464,1356,1356,1356,1356,0
20250305,184700,125930464,1356,1356,1356,1356,0
20250305,184600,125930464,1356,1356,1356,1356,0
20250305,184500,125930464,1356,1356,1356,1356,817
20250305,184400,125930464,1356,1356,1356,1356,0
20250305,184300,125930464,1356,1356,1356,1356,0
20250305,184200,125930464,1356,1356,1356,1356,0
20250305,184100,125930464,1356,1356,1356,1356,0
20250305,184000,125930464,1356,1356,1356,1356,0
20250305,183900,125930464,1356,1356,1356,1356,0
20250305,183800,125930464,1356,1356,1356,1356,0
20250305,183700,125930464,1356,1356,1356,1356,0
20250305,183600,125930464,1356,1356,1356,1356,0
20250305,183500,125930464,1356,1356,1356,1356,0
20250305,183400,125930464,1356,1356,1356,1356,0
20250305,183300,125930464,1356,1356,1356,1356,0
20250305,183200,125930464,1356,1356,1356,1356,0
20250305,183100,125930464,1356,1356,1356,1356,0
20250305,183000,125930464,1356,1356,1356,1356,0
20250305,182900,125930464,1356,1356,1356,1356,0
20250305,182800,125930464,1356,1356,1356,1356,0
20250305,182700,125930464,1356,1356,1356,1356,0
20250305,182600,125930464,1356,1356,1356,1356,0
20250305,182500,125930464,1356,1356,1356,1356,0
20250305,182400,125930464,1356,1356,1356,1356,0
20250305,182300,125930464,1356,1356,1356,1356,0
20250305,182200,125930464,1356,1356,1356,1356,0
20250305,182100,125930464,1356,1356,1356,1356,0
20250305,182000,125930464,1356,1356,1356,1356,0
20250305,181900,125930464,1356,1356,1356,1356,0
20250305,181800,125930464,1356,1356,1356,1356,0
20250305,181700,125930464,1356,1356,1356,1356,0
20250305,181600,125930464,1356,1356,1356,1356,0
20250305,181500,125930464,1356,1356,1356,1356,817
20250305,181400,125930464,1356,1356,1356,1356,0
20250305,181300,125930464,1356,1356,1356,1356,0
20250305,181200,125930464,1356,1356,1356,1356,0
20250305,181100,125930464,1356,1356,1356,1356,0
20250305,181000,125930464,1356,1356,1356,1356,0
20250305,180900,125930464,1356,1356,1356,1356,0
20250305,180800,125930464,1356,1356,1356,1356,0
20250305,180700,125930464,1356,1356,1356,1356,0
20250305,180600,125930464,1356,1356,1356,1356,0
20250305,180500,125930464,1356,1356,1356,1356,0
20250305,180400,125930464,1356,1356,1356,1356,0
20250305,180300,125930464,1356,1356,1356,1356,0
20250305,180200,125930464,1356,1356,1356,1356,0
20250305,180100,125930464,1356,1356,1356,1356,0
20250305,180000,125930464,1356,1356,1356,1356,0
20250305,175900,125930464,1356,1356,1356,1356,0
20250305,175800,125930464,1356,1356,1356,1356,0
20250305,175700,125930464,1356,1356,1356,1356,0
20250305,175600,125930464,1356,1356,1356,1356,0
20250305,175500,125930464,1356,1356,1356,1356,0
20250305,175400,125930464,1356,1356,1356,1356,0
20250305,175300,125930464,1356,1356,1356,1356,0
20250305,175200,125930464,1356,1356,1356,1356,0
20250305,175100,125930464,1356,1356,1356,1356,0
20250305,175000,125930464,1356,1356,1356,1356,0
20250305,174900,125930464,1356,1356,1356,1356,0
20250305,174800,125930464,1356,1356,1356,1356,0
20250305,174700,125930464,1356,1356,1356,1356,0
20250305,174600,125930464,1356,1356,1356,1356,0
20250305,174500,125930464,1356,1356,1356,1356,817
20250305,174400,125930464,1356,1356,1356,1356,0
20250305,174300,125930464,1356,1356,1356,1356,0
20250305,174200,125930464,1356,1356,1356,1356,0
20250305,174100,125930464,1356,1356,1356,1356,0
20250305,174000,125930464,1356,1356,1356,1356,0
20250305,173900,125930464,1356,1356,1356,1356,0
20250305,173800,125930464,1356,1356,1356,1356,0
20250305,173700,125930464,1356,1356,1356,1356,0
20250305,173600,125930464,1356,1356,1356,1356,0
20250305,173500,125930464,1356,1356,1356,1356,0
20250305,173400,125930464,1356,1356,1356,1356,0
20250305,173300,125930464,1356,1356,1356,1356,0
20250305,173200,125930464,1356,1356,1356,1356,0
20250305,173100,125930464,1356,1356,1356,1356,0
20250305,173000,125930464,1356,1356,1356,1356,0
20250305,172900,125930464,1356,1356,1356,1356,0
20250305,172800,125930464,1356,1356,1356,1356,0
20250305,172700,125930464,1356,1356,1356,1356,0
20250305,172600,125930464,1356,1356,1356,1356,0
20250305,172500,125930464,1356,1356,1356,1356,0
20250305,172400,125930464,1356,1356,1356,1356,0
20250305,172300,125930464,1356,1356,1356,1356,0
20250305,172200,125930464,1356,1356,1356,1356,0
20250305,172100,125930464,1356,1356,1356,1356,0
20250305,172000,125930464,1356,1356,1356,1356,0
20250305,171900,125930464,1356,1356,1356,1356,0
20250305,171800,125930464,1356,1356,1356,1356,0
20250305,171700,125930464,1356,1356,1356,1356,0
20250305,171600,125930464,1356,1356,1356,1356,0
20250305,171500,125930464,1356,1356,1356,1356,817
20250305,171400,125930464,1356,1356,1356,1356,0
20250305,171300,125930464,1356,1356,1356,1356,0
20250305,171200,125930464,1356,1356,1356,1356,0
20250305,171100,125930464,1356,1356,1356,1356,0
20250305,171000,125930464,1356,1356,1356,1356,0
20250305,170900,125930464,1356,1356,1356,1356,0
20250305,170800,125930464,1356,1356,1356,1356,0
20250305,170700,125930464,1356,1356,1356,1356,0
20250305,170600,125930464,1356,1356,1356,1356,0
20250305,170500,125930464,1356,1356,1356,1356,0
20250305,170400,125930464,1356,1356,1356,1356,0
20250305,170300,125930464,1356,1356,1356,1356,0
20250305,170200,125930464,1356,1356,1356,1356,0
20250305,170100,125930464,1356,1356,1356,1356,0
20250305,170000,125930464,1356,1356,1356,1356,0
20250305,165900,125930464,1356,1356,1356,1356,0
20250305,165800,125930464,1356,1356,1356,1356,0
20250305,165700,125930464,1356,1356,1356,1356,0
20250305,165600,125930464,1356,1356,1356,1356,0
20250305,165500,125930464,1356,1356,1356,1356,0
20250305,165400,125930464,1356,1356,1356,1356,0
20250305,165300,125930464,1356,1356,1356,1356,0
20250305,165200,125930464,1356,1356,1356,1356,0
20250305,165100,125930464,1356,1356,1356,1356,0
20250305,165000,125930464,1356,1356,1356,1356,0
20250305,164900,125930464,1356,1356,1356,1356,0
20250305,164800,125930464,1356,1356,1356,1356,0
20250305,164700,125930464,1356,1356,1356,1356,0
20250305,164600,125930464,1356,1356,1356,1356,0
20250305,164500,125930464,1356,1356,1356,1356,817
20250305,164400,125930464,1356,1356,1356,1356,0
20250305,164300,125930464,1356,1356,1356,1356,0
20250305,164200,125930464,1356,1356,1356,1356,0
20250305,164100,125930464,1356,1356,1356,1356,0
20250305,164000,125930464,1356,1356,1356,1356,0
20250305,163900,125930464,1356,1356,1356,1356,0
20250305,163800,125930464,1356,1356,1356,1356,0
20250305,163700,125930464,1356,1356,1356,1356,0
20250305,163600,125930464,1356,1356,1356,1356,0
20250305,163500,125930464,1356,1356,1356,1356,0
20250305,163400,125930464,1356,1356,1356,1356,0
20250305,163300,125930464,1356,1356,1356,1356,0
20250305,163200,125930464,1356,1356,1356,1356,0
20250305,163100,125930464,1356,1356,1356,1356,0
20250305,163000,125930464,1356,1356,1356,1356,0
20250305,162900,125930464,1356,1356,1356,1356,0
20250305,162800,125930464,1356,1356,1356,1356,0
20250305,162700,125930464,1356,1356,1356,1356,0
20250305,162600,125930464,1356,1356,1356,1356,0
20250305,162500,125930464,1356,1356,1356,1356,0
20250305,162400,125930464,1356,1356,1356,1356,0
20250305,162300,125930464,1356,1356,1356,1356,0
20250305,162200,125930464,1356,1356,1356,1356,0
20250305,162100,125930464,1356,1356,1356,1356,0
20250305,162000,125930464,1356,1356,1356,1356,0
20250305,161900,125930464,1356,1356,1356,1356,0
20250305,161800,125930464,1356,1356,1356,1356,0
20250305,161700,125930464,1356,1356,1356,1356,0
20250305,161600,125930464,1356,1356,1356,1356,0
20250305,161500,125930464,1356,1356,1356,1356,817
20250305,161400,125930464,1356,1356,1356,1356,0
20250305,161300,125930464,1356,1356,1356,1356,0
20250305,161200,125930464,1356,1356,1356,1356,0
20250305,161100,125930464,1356,1356,1356,1356,0
20250305,161000,125930464,1356,1356,1356,1356,0
20250305,160900,125930464,1356,1356,1356,1356,0
20250305,160800,125930464,1356,1356,1356,1356,0
20250305,160700,125930464,1356,1356,1356,1356,0
20250305,160600,125930464,1356,1356,1356,1356,0
20250305,160500,125930464,1356,1356,1356,1356,0
20250305,160400,125930464,1356,1356,1356,1356,0
20250305,160300,125930464,1356,1356,1356,1356,0
20250305,160200,125930464,1356,1356,1356,1356,0
20250305,160100,125930464,1356,1356,1356,1356,0
20250305,160000,125930464,1356,1356,1356,1356,0
20250305,155900,125930464,1356,1356,1356,1356,0
20250305,155800,125930464,1356,1356,1356,1356,0
20250305,155700,125930464,1356,1356,1356,1356,0
20250305,155600,125930464,1356,1356,1356,1356,0
20250305,155500,125930464,1356,1356,1356,1356,0
20250305,155400,125930464,1356,1356,1356,1356,0
20250305,155300,125930464,1356,1356,1356,1356,0
20250305,155200,125930464,1356,1356,1356,1356,0
20250305,155100,125930464,1356,1356,1356,1356,0
20250305,155000,125930464,1356,1356,1356,1356,0
20250305,154900,125930464,1356,1356,1356,1356,0
20250305,154800,125930464,1356,1356,1356,1356,0
20250305,154700,125930464,1356,1356,1356,1356,0
20250305,154600,125930464,1356,1356,1356,1356,0
20250305,154500,125930464,1356,1356,1356,1356,817
20250305,154400,125930464,1356,1356,1356,1356,0
20250305,154300,125930464,1356,1356,1356,1356,0
20250305,154200,125930464,1356,1356,1356,1356,0
20250305,154100,125930464,1356,1356,1356,1356,0
20250305,154000,125930464,1356,1356,1356,1356,0
20250305,153900,125930464,1356,1356,1356,1356,0
20250305,153800,125930464,1356,1356,1356,1356,0
20250305,153700,125930464,1356,1356,1356,1356,0
20250305,153600,125930464,1356,1356,1356,1356,0
20250305,153500,125930464,1356,1356,1356,1356,0
20250305,153400,125930464,1356,1356,1356,1356,0
20250305,153300,125930464,1356,1356,1356,1356,0
20250305,153200,125930464,1356,1356,1356,1356,0
20250305,153100,125930464,1356,1356,1356,1356,0
20250305,153000,125930464,1356,1356,1356,1356,817
20250305,152900,124822612,1359,1359,1359,1359,0
20250305,152800,124822612,1359,1359,1359,1359,0
20250305,152700,124822612,1359,1359,1359,1359,0
20250305,152600,124822612,1359,1359,1359,1359,0
20250305,152500,124822612,1359,1359,1359,1359,0
20250305,152400,124822612,1359,1359,1359,1359,0
20250305,152300,124822612,1359,1359,1359,1359,0
20250305,152200,124822612,1359,1359,1359,1359,0
20250305,152100,124822612,1359,1359,1359,1359,0
20250305,152000,124822612,1359,1359,1359,1359,0
20250305,151900,124822612,1359,1359,1359,1359,0
20250305,151800,124822612,1359,1359,1359,1359,0
20250305,151700,124822612,1359,1359,1359,1359,0
20250305,151600,124822612,1359,1359,1359,1359,1
20250305,151500,124821253,1355,1355,1355,1355,1000
20250305,151400,123466253,1358,1357,1358,1357,1082
20250305,151300,121997109,1358,1358,1358,1358,0
20250305,151200,121997109,1358,1358,1358,1358,0
20250305,151100,121997109,1358,1358,1358,1358,0
20250305,151000,121997109,1358,1355,1358,1355,352
20250305,150900,121519743,1356,1356,1356,1356,87
20250305,150800,121401771,1358,1358,1358,1358,0
20250305,150700,121401771,1358,1358,1358,1358,0
20250305,150600,121401771,1358,1358,1358,1358,50
20250305,150500,121333871,1358,1358,1358,1358,6
20250305,150400,121325723,1358,1358,1358,1358,0
20250305,150300,121325723,1358,1354,1358,1354,37
20250305,150200,121275481,1358,1358,1358,1358,22
20250305,150100,121245605,1358,1358,1358,1358,0
20250305,150000,121245605,1358,1358,1358,1358,0
20250305,145900,121245605,1358,1358,1358,1358,1
20250305,145800,121244247,1356,1356,1356,1356,9
20250305,145700,121232043,1359,1359,1359,1359,0
20250305,145600,121232043,1359,1359,1359,1359,0
20250305,145500,121232043,1359,1359,1359,1359,1
20250305,145400,121230684,1358,1358,1358,1358,467
20250305,145300,120596498,1358,1358,1358,1358,0
20250305,145200,120596498,1358,1358,1359,1358,3333
20250305,145100,116067149,1358,1357,1358,1357,200
20250305,145000,115795592,1359,1359,1359,1359,0
20250305,144900,115795592,1359,1359,1359,1359,0
20250305,144800,115795592,1359,1359,1359,1359,0
20250305,144700,115795592,1359,1359,1359,1359,1
20250305,144600,115794233,1350,1350,1350,1350,87
20250305,144500,115676783,1359,1359,1359,1359,0
20250305,144400,115676783,1359,1359,1359,1359,0
20250305,144300,115676783,1359,1359,1359,1359,2
20250305,144200,115674065,1341,1359,1359,1341,801
20250305,144100,114599498,1359,1359,1359,1359,0
20250305,144000,114599498,1359,1350,1359,1350,101
20250305,143900,114463139,1359,1359,1359,1359,0
20250305,143800,114463139,1359,1359,1359,1359,0
20250305,143700,114463139,1359,1359,1359,1359,0
20250305,143600,114463139,1359,1359,1359,1359,1
20250305,143500,114461780,1359,1354,1359,1337,1003
20250305,143400,113107400,1360,1360,1360,1360,0
20250305,143300,113107400,1360,1356,1360,1356,4
20250305,143200,113101968,1360,1358,1360,1358,1309
20250305,143100,111322644,1359,1355,1359,1337,942
20250305,143000,110058639,1358,1358,1358,1358,245
20250305,142900,109725929,1359,1355,1359,1355,2
20250305,142800,109723215,1359,1359,1359,1359,0
20250305,142700,109723215,1359,1359,1359,1359,1
20250305,142600,109721856,1354,1354,1354,1354,300
20250305,142500,109315656,1360,1359,1360,1359,5
20250305,142400,109308860,1359,1359,1359,1359,26
20250305,142300,109273526,1359,1358,1359,1358,1001
20250305,142200,107913667,1350,1350,1350,1350,100
20250305,142100,107778667,1349,1349,1349,1349,0
20250305,142000,107778667,1349,1349,1349,1349,1
20250305,141900,107777318,1360,1360,1360,1360,0
20250305,141800,107777318,1360,1360,1360,1360,0
20250305,141700,107777318,1360,1354,1360,1354,2001
20250305,141600,105061494,1354,1348,1354,1348,1000
20250305,141500,103708700,1348,1346,1348,1346,763
20250305,141400,102680998,1346,1346,1346,1346,0
20250305,141300,102680998,1346,1346,1346,1346,2
20250305,141200,102678306,1346,1346,1346,1346,0
20250305,141100,102678306,1346,1346,1346,1346,1
20250305,141000,102676960,1345,1345,1345,1345,0
20250305,140900,102676960,1345,1345,1345,1345,2
20250305,140800,102674270,1346,1346,1346,1346,0
20250305,140700,102674270,1346,1346,1346,1344,273
20250305,140600,102307300,1347,1347,1347,1347,0
20250305,140500,102307300,1347,1347,1347,1347,14
20250305,140400,102288442,1347,1345,1347,1345,122
20250305,140300,102124308,1347,1347,1347,1347,0
20250305,140200,102124308,1347,1347,1347,1347,0
20250305,140100,102124308,1347,1347,1347,1347,0
20250305,140000,102124308,1347,1347,1347,1347,0
20250305,135900,102124308,1347,1347,1347,1347,0
20250305,135800,102124308,1347,1347,1347,1347,0
20250305,135700,102124308,1347,1347,1347,1347,4
20250305,135600,102118920,1347,1347,1347,1347,0
20250305,135500,102118920,1347,1347,1347,1347,0
20250305,135400,102118920,1347,1347,1347,1347,0
20250305,135300,102118920,1347,1347,1347,1347,0
20250305,135200,102118920,1347,1347,1347,1347,0
20250305,135100,102118920,1347,1347,1347,1347,0
20250305,135000,102118920,1347,1347,1347,1347,0
20250305,134900,102118920,1347,1346,1347,1346,6
20250305,134800,102110843,1346,1346,1346,1346,0
20250305,134700,102110843,1346,1346,1346,1346,0
20250305,134600,102110843,1346,1346,1346,1346,0
20250305,134500,102110843,1346,1346,1346,1346,4
20250305,134400,102105459,1344,1344,1344,1344,122
20250305,134300,101941491,1347,1347,1347,1347,20
20250305,134200,101914551,1347,1347,1347,1347,0
20250305,134100,101914551,1347,1347,1347,1347,0
20250305,134000,101914551,1347,1347,1347,1347,3
20250305,133900,101910510,1347,1347,1347,1347,0
20250305,133800,101910510,1347,1347,1347,1347,0
20250305,133700,101910510,1347,1347,1347,1347,0
20250305,133600,101910510,1347,1347,1347,1347,4
20250305,133500,101905122,1348,1348,1348,1348,0
20250305,133400,101905122,1348,1348,1348,1348,0
20250305,133300,101905122,1348,1348,1348,1348,0
20250305,133200,101905122,1348,1348,1348,1348,0
20250305,133100,101905122,1348,1344,1348,1344,2530
20250305,133000,98504759,1344,1346,1346,1344,763
20250305,132900,97478505,1347,1347,1347,1347,0
20250305,132800,97478505,1347,1347,1347,1347,335
20250305,132700,97027260,1347,1347,1347,1347,2
20250305,132600,97024566,1347,1347,1347,1347,0
20250305,132500,97024566,1347,1347,1347,1347,1907
20250305,132400,94455837,1348,1348,1348,1348,0
20250305,132300,94455837,1348,1348,1348,1348,0
20250305,132200,94455837,1348,1348,1348,1348,0
20250305,132100,94455837,1348,1348,1348,1348,0
20250305,132000,94455837,1348,1348,1348,1348,0
20250305,131900,94455837,1348,1348,1348,1348,0
20250305,131800,94455837,1348,1348,1348,1348,1
20250305,131700,94454489,1347,1347,1347,1347,27
20250305,131600,94418120,1347,1347,1347,1347,0
20250305,131500,94418120,1347,1347,1347,1347,0
20250305,131400,94418120,1347,1347,1347,1347,0
20250305,131300,94418120,1347,1347,1347,1347,0
20250305,131200,94418120,1347,1347,1347,1347,1
20250305,131100,94416773,1347,1347,1347,1347,10
20250305,131000,94403303,1347,1347,1347,1347,11
20250305,130900,94388486,1347,1347,1347,1347,0
20250305,130800,94388486,1347,1347,1347,1347,1
20250305,130700,94387139,1346,1346,1346,1346,45
20250305,130600,94326569,1346,1346,1346,1346,0
20250305,130500,94326569,1346,1346,1346,1346,0
20250305,130400,94326569,1346,1346,1346,1346,0
20250305,130300,94326569,1346,1345,1346,1345,14
20250305,130200,94307729,1346,1346,1346,1346,30
20250305,130100,94267349,1348,1348,1348,1348,1
20250305,130000,94266001,1343,1344,1344,1343,100
20250305,125900,94131691,1344,1344,1344,1344,200
20250305,125800,93862891,1344,1344,1344,1344,0
20250305,125700,93862891,1344,1344,1344,1344,200
20250305,125600,93594091,1344,1344,1344,1344,1
20250305,125500,93592747,1344,1345,1345,1344,500
20250305,125400,92920699,1348,1345,1348,1345,11
20250305,125300,92905874,1348,1348,1348,1348,5914
20250305,125200,84933802,1352,1352,1352,1352,2
20250305,125100,84931098,1352,1352,1352,1352,35
20250305,125000,84883778,1354,1354,1354,1354,0
20250305,124900,84883778,1354,1354,1354,1354,0
20250305,124800,84883778,1354,1354,1354,1354,1
20250305,124700,84882424,1350,1350,1350,1350,0
20250305,124600,84882424,1350,1349,1350,1349,2145
20250305,124500,81987267,1348,1346,1348,1346,9228
20250305,124400,69557722,1346,1345,1346,1345,69
20250305,124300,69464888,1347,1347,1347,1347,0
20250305,124200,69464888,1347,1347,1347,1347,0
20250305,124100,69464888,1347,1347,1347,1347,0
20250305,124000,69464888,1347,1347,1347,1347,0
20250305,123900,69464888,1347,1347,1347,1347,1
20250305,123800,69463541,1346,1346,1346,1346,979
20250305,123700,68145807,1346,1346,1346,1346,0
20250305,123600,68145807,1346,1346,1346,1346,0
20250305,123500,68145807,1346,1346,1346,1346,0
20250305,123400,68145807,1346,1346,1346,1346,0
20250305,123300,68145807,1346,1346,1346,1346,89
20250305,123200,68026013,1346,1346,1346,1346,0
20250305,123100,68026013,1346,1346,1346,1346,0
20250305,123000,68026013,1346,1346,1346,1346,0
20250305,122900,68026013,1346,1344,1346,1344,59
20250305,122800,67946658,1345,1345,1345,1345,0
20250305,122700,67946658,1345,1345,1345,1345,0
20250305,122600,67946658,1345,1345,1345,1345,0
20250305,122500,67946658,1345,1345,1345,1345,0
20250305,122400,67946658,1345,1345,1345,1345,1
20250305,122300,67945313,1344,1344,1344,1344,20
20250305,122200,67918433,1344,1344,1344,1344,0
20250305,122100,67918433,1344,1344,1344,1344,0
20250305,122000,67918433,1344,1344,1344,1344,10
20250305,121900,67904993,1343,1343,1343,1343,0
20250305,121800,67904993,1343,1343,1343,1343,0
20250305,121700,67904993,1343,1343,1343,1343,0
20250305,121600,67904993,1343,1343,1343,1343,0
20250305,121500,67904993,1343,1343,1343,1343,0
20250305,121400,67904993,1343,1343,1343,1343,0
20250305,121300,67904993,1343,1343,1343,1343,1
20250305,121200,67903650,1344,1344,1344,1344,0
20250305,121100,67903650,1344,1344,1344,1344,0
20250305,121000,67903650,1344,1344,1344,1344,0
20250305,120900,67903650,1344,1344,1344,1344,21
20250305,120800,67875426,1344,1344,1344,1344,1
20250305,120700,67874082,1343,1343,1343,1343,0
20250305,120600,67874082,1343,1343,1343,1343,0
20250305,120500,67874082,1343,1343,1343,1343,0
20250305,120400,67874082,1343,1343,1343,1343,0
20250305,120300,67874082,1343,1343,1343,1343,0
20250305,120200,67874082,1343,1343,1343,1343,0
20250305,120100,67874082,1343,1342,1343,1342,14
20250305,120000,67855293,1342,1342,1342,1342,0
20250305,115900,67855293,1342,1342,1342,1342,0
20250305,115800,67855293,1342,1342,1342,1342,0
20250305,115700,67855293,1342,1342,1342,1342,30
20250305,115600,67815033,1342,1342,1342,1342,0
20250305,115500,67815033,1342,1342,1342,1342,0
20250305,115400,67815033,1342,1342,1342,1342,833
20250305,115300,66697147,1341,1341,1341,1341,179
20250305,115200,66457108,1341,1341,1341,1341,0
20250305,115100,66457108,1341,1341,1341,1341,0
20250305,115000,66457108,1341,1341,1341,1341,0
20250305,114900,66457108,1341,1341,1341,1341,0
20250305,114800,66457108,1341,1341,1341,1341,0
20250305,114700,66457108,1341,1341,1341,1341,0
20250305,114600,66457108,1341,1341,1341,1341,18
20250305,114500,66432970,1341,1341,1341,1341,2
20250305,114400,66430288,1339,1339,1339,1339,0
20250305,114300,66430288,1339,1339,1339,1339,1
20250305,114200,66428949,1340,1340,1340,1340,0
20250305,114100,66428949,1340,1340,1340,1340,10
20250305,114000,66415549,1341,1341,1341,1341,1
20250305,113900,66414208,1334,1334,1334,1334,0
20250305,113800,66414208,1334,1334,1334,1334,0
20250305,113700,66414208,1334,1334,1334,1334,0
20250305,113600,66414208,1334,1334,1334,1334,250
20250305,113500,66080708,1342,1342,1342,1342,0
20250305,113400,66080708,1342,1342,1342,1342,0
20250305,113300,66080708,1342,1342,1342,1342,0
20250305,113200,66080708,1342,1342,1342,1342,150
20250305,113100,65879408,1342,1342,1342,1342,0
20250305,113000,65879408,1342,1342,1342,1342,0
20250305,112900,65879408,1342,1337,1342,1333,471
20250305,112800,65250662,1339,1339,1339,1339,0
20250305,112700,65250662,1339,1339,1339,1339,0
20250305,112600,65250662,1339,1339,1339,1339,0
20250305,112500,65250662,1339,1339,1339,1339,369
20250305,112400,64756571,1339,1339,1339,1339,0
20250305,112300,64756571,1339,1339,1339,1339,0
20250305,112200,64756571,1339,1339,1339,1339,0
20250305,112100,64756571,1339,1339,1339,1339,0
20250305,112000,64756571,1339,1339,1339,1339,0
20250305,111900,64756571,1339,1339,1339,1339,0
20250305,111800,64756571,1339,1339,1339,1339,0
20250305,111700,64756571,1339,1339,1339,1339,0
20250305,111600,64756571,1339,1339,1339,1339,0
20250305,111500,64756571,1339,1339,1339,1339,0
20250305,111400,64756571,1339,1339,1339,1339,0
20250305,111300,64756571,1339,1339,1339,1339,0
20250305,111200,64756571,1339,1339,1339,1339,520
20250305,111100,64060291,1341,1341,1341,1341,0
20250305,111000,64060291,1341,1341,1341,1341,0
20250305,110900,64060291,1341,1341,1342,1341,501
20250305,110800,63388449,1342,1343,1343,1342,71
20250305,110700,63293146,1344,1344,1344,1344,11
20250305,110600,63278362,1344,1344,1344,1344,0
20250305,110500,63278362,1344,1344,1344,1344,12
20250305,110400,63262234,1345,1345,1345,1345,0
20250305,110300,63262234,1345,1345,1345,1345,105
20250305,110200,63121009,1346,1346,1346,1346,37
20250305,110100,63071207,1346,1346,1346,1346,0
20250305,110000,63071207,1346,1346,1346,1346,0
20250305,105900,63071207,1346,1346,1346,1346,1
20250305,105800,63069861,1345,1345,1345,1345,0
20250305,105700,63069861,1345,1345,1345,1345,0
20250305,105600,63069861,1345,1345,1345,1345,0
20250305,105500,63069861,1345,1345,1345,1345,0
20250305,105400,63069861,1345,1345,1345,1345,0
20250305,105300,63069861,1345,1345,1345,1345,0
20250305,105200,63069861,1345,1345,1345,1345,0
20250305,105100,63069861,1345,1345,1345,1345,0
20250305,105000,63069861,1345,1345,1345,1345,0
20250305,104900,63069861,1345,1345,1345,1345,0
20250305,104800,63069861,1345,1345,1345,1345,0
20250305,104700,63069861,1345,1345,1345,1345,0
20250305,104600,63069861,1345,1345,1345,1345,0
20250305,104500,63069861,1345,1345,1345,1345,0
20250305,104400,63069861,1345,1345,1345,1345,0
20250305,104300,63069861,1345,1345,1345,1345,21
20250305,104200,63041616,1345,1344,1345,1344,250
20250305,104100,62705415,1345,1345,1345,1345,0
20250305,104000,62705415,1345,1345,1345,1345,0
20250305,103900,62705415,1345,1345,1345,1345,0
20250305,103800,62705415,1345,1345,1345,1345,0
20250305,103700,62705415,1345,1345,1345,1345,0
20250305,103600,62705415,1345,1345,1345,1345,0
20250305,103500,62705415,1345,1345,1345,1345,0
20250305,103400,62705415,1345,1345,1345,1345,0
20250305,103300,62705415,1345,1345,1345,1345,0
20250305,103200,62705415,1345,1345,1345,1345,0
20250305,103100,62705415,1345,1345,1345,1345,7
20250305,103000,62696000,1344,1344,1344,1344,0
20250305,102900,62696000,1344,1345,1345,1344,3
20250305,102800,62691966,1345,1345,1345,1345,2
20250305,102700,62689276,1347,1347,1347,1347,0
20250305,102600,62689276,1347,1347,1347,1347,0
20250305,102500,62689276,1347,1347,1347,1347,10
20250305,102400,62675806,1347,1347,1347,1347,0
20250305,102300,62675806,1347,1347,1347,1347,0
20250305,102200,62675806,1347,1338,1347,1338,6268
20250305,102100,54247785,1339,1339,1339,1339,0
20250305,102000,54247785,1339,1339,1339,1339,1
20250305,101900,54246446,1332,1332,1332,1332,0
20250305,101800,54246446,1332,1332,1332,1332,10
20250305,101700,54233126,1339,1339,1339,1339,1
20250305,101600,54231787,1332,1332,1332,1332,0
20250305,101500,54231787,1332,1332,1332,1332,0
20250305,101400,54231787,1332,1332,1332,1332,0
20250305,101300,54231787,1332,1332,1332,1332,419
20250305,101200,53673679,1337,1337,1337,1337,0
20250305,101100,53673679,1337,1337,1337,1337,0
20250305,101000,53673679,1337,1337,1337,1337,0
20250305,100900,53673679,1337,1337,1337,1337,3
20250305,100800,53669668,1337,1337,1337,1337,1
20250305,100700,53668331,1332,1332,1332,1332,0
20250305,100600,53668331,1332,1332,1332,1332,0
20250305,100500,53668331,1332,1332,1332,1332,145
20250305,100400,53475191,1336,1336,1336,1336,0
20250305,100300,53475191,1336,1336,1336,1336,0
20250305,100200,53475191,1336,1336,1336,1336,26
20250305,100100,53440455,1337,1337,1337,1337,0
20250305,100000,53440455,1337,1337,1337,1337,0
20250305,095900,53440455,1337,1337,1337,1337,0
20250305,095800,53440455,1337,1337,1337,1337,0
20250305,095700,53440455,1337,1337,1337,1337,3
20250305,095600,53436444,1336,1331,1336,1331,4803
20250305,095500,47043616,1331,1331,1331,1331,0
20250305,095400,47043616,1331,1331,1331,1331,0
20250305,095300,47043616,1331,1333,1333,1331,2800
20250305,095200,43316114,1336,1336,1336,1336,0
20250305,095100,43316114,1336,1336,1336,1336,194
20250305,095000,43056930,1339,1339,1339,1339,0
20250305,094900,43056930,1339,1339,1339,1339,0
20250305,094800,43056930,1339,1339,1339,1339,0
20250305,094700,43056930,1339,1339,1339,1339,5
20250305,094600,43050235,1339,1339,1339,1339,4
20250305,094500,43044879,1339,1339,1339,1339,31
20250305,094400,43003370,1339,1339,1339,1339,1
20250305,094300,43002031,1339,1339,1339,1339,10
20250305,094200,42988641,1339,1339,1339,1339,0
20250305,094100,42988641,1339,1338,1339,1331,6610
20250305,094000,34190715,1339,1339,1339,1339,0
20250305,093900,34190715,1339,1339,1339,1339,0
20250305,093800,34190715,1339,1339,1339,1339,0
20250305,093700,34190715,1339,1339,1339,1339,1
20250305,093600,34189376,1331,1331,1331,1331,300
20250305,093500,33790076,1340,1338,1340,1338,204
20250305,093400,33517067,1338,1337,1338,1337,2
20250305,093300,33514392,1340,1340,1340,1340,0
20250305,093200,33514392,1340,1340,1340,1340,10
20250305,093100,33500992,1340,1340,1340,1340,0
20250305,093000,33500992,1340,1332,1340,1332,428
20250305,092900,32930888,1333,1333,1333,1333,600
20250305,092800,32131088,1334,1334,1334,1334,100
20250305,092700,31997688,1335,1335,1335,1335,1837
20250305,092600,29545293,1335,1335,1335,1335,0
20250305,092500,29545293,1335,1335,1335,1335,0
20250305,092400,29545293,1335,1335,1335,1335,0
20250305,092300,29545293,1335,1335,1335,1335,0
20250305,092200,29545293,1335,1335,1335,1335,0
20250305,092100,29545293,1335,1335,1335,1335,8
20250305,092000,29534613,1335,1335,1335,1335,0
20250305,091900,29534613,1335,1335,1335,1335,0
20250305,091800,29534613,1335,1335,1335,1335,0
20250305,091700,29534613,1335,1335,1335,1335,84
20250305,091600,29422473,1340,1340,1340,1340,0
20250305,091500,29422473,1340,1340,1340,1340,279
20250305,091400,29048613,1340,1346,1346,1340,11
20250305,091300,29033813,1346,1346,1346,1346,0
20250305,091200,29033813,1346,1346,1346,1346,0
20250305,091100,29033813,1346,1346,1346,1346,1
20250305,091000,29032467,1345,1340,1345,1339,12101
20250305,090900,12816678,1340,1340,1340,1340,0
20250305,090800,12816678,1340,1341,1341,1340,937
20250305,090700,11560661,1341,1342,1342,1341,2
20250305,090600,11557978,1345,1345,1345,1345,0
20250305,090500,11557978,1345,1345,1345,1345,0
20250305,090400,11557978,1345,1345,1345,1345,0
20250305,090300,11557978,1345,1333,1345,1333,128
20250305,090200,11387238,1333,1330,1333,1330,1563
20250305,090100,9304688,1332,1332,1332,1332,1
20250305,090000,9303356,1318,1318,1328,1318,7047
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194500 125930464 1356 1356 1356 1356 817
3 20250305 194400 125930464 1356 1356 1356 1356 0
4 20250305 194300 125930464 1356 1356 1356 1356 0
5 20250305 194200 125930464 1356 1356 1356 1356 0
6 20250305 194100 125930464 1356 1356 1356 1356 0
7 20250305 194000 125930464 1356 1356 1356 1356 0
8 20250305 193900 125930464 1356 1356 1356 1356 0
9 20250305 193800 125930464 1356 1356 1356 1356 0
10 20250305 193700 125930464 1356 1356 1356 1356 0
11 20250305 193600 125930464 1356 1356 1356 1356 0
12 20250305 193500 125930464 1356 1356 1356 1356 0
13 20250305 193400 125930464 1356 1356 1356 1356 0
14 20250305 193300 125930464 1356 1356 1356 1356 0
15 20250305 193200 125930464 1356 1356 1356 1356 0
16 20250305 193100 125930464 1356 1356 1356 1356 0
17 20250305 193000 125930464 1356 1356 1356 1356 0
18 20250305 192900 125930464 1356 1356 1356 1356 0
19 20250305 192800 125930464 1356 1356 1356 1356 0
20 20250305 192700 125930464 1356 1356 1356 1356 0
21 20250305 192600 125930464 1356 1356 1356 1356 0
22 20250305 192500 125930464 1356 1356 1356 1356 0
23 20250305 192400 125930464 1356 1356 1356 1356 0
24 20250305 192300 125930464 1356 1356 1356 1356 0
25 20250305 192200 125930464 1356 1356 1356 1356 0
26 20250305 192100 125930464 1356 1356 1356 1356 0
27 20250305 192000 125930464 1356 1356 1356 1356 0
28 20250305 191900 125930464 1356 1356 1356 1356 0
29 20250305 191800 125930464 1356 1356 1356 1356 0
30 20250305 191700 125930464 1356 1356 1356 1356 0
31 20250305 191600 125930464 1356 1356 1356 1356 0
32 20250305 191500 125930464 1356 1356 1356 1356 817
33 20250305 191400 125930464 1356 1356 1356 1356 0
34 20250305 191300 125930464 1356 1356 1356 1356 0
35 20250305 191200 125930464 1356 1356 1356 1356 0
36 20250305 191100 125930464 1356 1356 1356 1356 0
37 20250305 191000 125930464 1356 1356 1356 1356 0
38 20250305 190900 125930464 1356 1356 1356 1356 0
39 20250305 190800 125930464 1356 1356 1356 1356 0
40 20250305 190700 125930464 1356 1356 1356 1356 0
41 20250305 190600 125930464 1356 1356 1356 1356 0
42 20250305 190500 125930464 1356 1356 1356 1356 0
43 20250305 190400 125930464 1356 1356 1356 1356 0
44 20250305 190300 125930464 1356 1356 1356 1356 0
45 20250305 190200 125930464 1356 1356 1356 1356 0
46 20250305 190100 125930464 1356 1356 1356 1356 0
47 20250305 190000 125930464 1356 1356 1356 1356 0
48 20250305 185900 125930464 1356 1356 1356 1356 0
49 20250305 185800 125930464 1356 1356 1356 1356 0
50 20250305 185700 125930464 1356 1356 1356 1356 0
51 20250305 185600 125930464 1356 1356 1356 1356 0
52 20250305 185500 125930464 1356 1356 1356 1356 0
53 20250305 185400 125930464 1356 1356 1356 1356 0
54 20250305 185300 125930464 1356 1356 1356 1356 0
55 20250305 185200 125930464 1356 1356 1356 1356 0
56 20250305 185100 125930464 1356 1356 1356 1356 0
57 20250305 185000 125930464 1356 1356 1356 1356 0
58 20250305 184900 125930464 1356 1356 1356 1356 0
59 20250305 184800 125930464 1356 1356 1356 1356 0
60 20250305 184700 125930464 1356 1356 1356 1356 0
61 20250305 184600 125930464 1356 1356 1356 1356 0
62 20250305 184500 125930464 1356 1356 1356 1356 817
63 20250305 184400 125930464 1356 1356 1356 1356 0
64 20250305 184300 125930464 1356 1356 1356 1356 0
65 20250305 184200 125930464 1356 1356 1356 1356 0
66 20250305 184100 125930464 1356 1356 1356 1356 0
67 20250305 184000 125930464 1356 1356 1356 1356 0
68 20250305 183900 125930464 1356 1356 1356 1356 0
69 20250305 183800 125930464 1356 1356 1356 1356 0
70 20250305 183700 125930464 1356 1356 1356 1356 0
71 20250305 183600 125930464 1356 1356 1356 1356 0
72 20250305 183500 125930464 1356 1356 1356 1356 0
73 20250305 183400 125930464 1356 1356 1356 1356 0
74 20250305 183300 125930464 1356 1356 1356 1356 0
75 20250305 183200 125930464 1356 1356 1356 1356 0
76 20250305 183100 125930464 1356 1356 1356 1356 0
77 20250305 183000 125930464 1356 1356 1356 1356 0
78 20250305 182900 125930464 1356 1356 1356 1356 0
79 20250305 182800 125930464 1356 1356 1356 1356 0
80 20250305 182700 125930464 1356 1356 1356 1356 0
81 20250305 182600 125930464 1356 1356 1356 1356 0
82 20250305 182500 125930464 1356 1356 1356 1356 0
83 20250305 182400 125930464 1356 1356 1356 1356 0
84 20250305 182300 125930464 1356 1356 1356 1356 0
85 20250305 182200 125930464 1356 1356 1356 1356 0
86 20250305 182100 125930464 1356 1356 1356 1356 0
87 20250305 182000 125930464 1356 1356 1356 1356 0
88 20250305 181900 125930464 1356 1356 1356 1356 0
89 20250305 181800 125930464 1356 1356 1356 1356 0
90 20250305 181700 125930464 1356 1356 1356 1356 0
91 20250305 181600 125930464 1356 1356 1356 1356 0
92 20250305 181500 125930464 1356 1356 1356 1356 817
93 20250305 181400 125930464 1356 1356 1356 1356 0
94 20250305 181300 125930464 1356 1356 1356 1356 0
95 20250305 181200 125930464 1356 1356 1356 1356 0
96 20250305 181100 125930464 1356 1356 1356 1356 0
97 20250305 181000 125930464 1356 1356 1356 1356 0
98 20250305 180900 125930464 1356 1356 1356 1356 0
99 20250305 180800 125930464 1356 1356 1356 1356 0
100 20250305 180700 125930464 1356 1356 1356 1356 0
101 20250305 180600 125930464 1356 1356 1356 1356 0
102 20250305 180500 125930464 1356 1356 1356 1356 0
103 20250305 180400 125930464 1356 1356 1356 1356 0
104 20250305 180300 125930464 1356 1356 1356 1356 0
105 20250305 180200 125930464 1356 1356 1356 1356 0
106 20250305 180100 125930464 1356 1356 1356 1356 0
107 20250305 180000 125930464 1356 1356 1356 1356 0
108 20250305 175900 125930464 1356 1356 1356 1356 0
109 20250305 175800 125930464 1356 1356 1356 1356 0
110 20250305 175700 125930464 1356 1356 1356 1356 0
111 20250305 175600 125930464 1356 1356 1356 1356 0
112 20250305 175500 125930464 1356 1356 1356 1356 0
113 20250305 175400 125930464 1356 1356 1356 1356 0
114 20250305 175300 125930464 1356 1356 1356 1356 0
115 20250305 175200 125930464 1356 1356 1356 1356 0
116 20250305 175100 125930464 1356 1356 1356 1356 0
117 20250305 175000 125930464 1356 1356 1356 1356 0
118 20250305 174900 125930464 1356 1356 1356 1356 0
119 20250305 174800 125930464 1356 1356 1356 1356 0
120 20250305 174700 125930464 1356 1356 1356 1356 0
121 20250305 174600 125930464 1356 1356 1356 1356 0
122 20250305 174500 125930464 1356 1356 1356 1356 817
123 20250305 174400 125930464 1356 1356 1356 1356 0
124 20250305 174300 125930464 1356 1356 1356 1356 0
125 20250305 174200 125930464 1356 1356 1356 1356 0
126 20250305 174100 125930464 1356 1356 1356 1356 0
127 20250305 174000 125930464 1356 1356 1356 1356 0
128 20250305 173900 125930464 1356 1356 1356 1356 0
129 20250305 173800 125930464 1356 1356 1356 1356 0
130 20250305 173700 125930464 1356 1356 1356 1356 0
131 20250305 173600 125930464 1356 1356 1356 1356 0
132 20250305 173500 125930464 1356 1356 1356 1356 0
133 20250305 173400 125930464 1356 1356 1356 1356 0
134 20250305 173300 125930464 1356 1356 1356 1356 0
135 20250305 173200 125930464 1356 1356 1356 1356 0
136 20250305 173100 125930464 1356 1356 1356 1356 0
137 20250305 173000 125930464 1356 1356 1356 1356 0
138 20250305 172900 125930464 1356 1356 1356 1356 0
139 20250305 172800 125930464 1356 1356 1356 1356 0
140 20250305 172700 125930464 1356 1356 1356 1356 0
141 20250305 172600 125930464 1356 1356 1356 1356 0
142 20250305 172500 125930464 1356 1356 1356 1356 0
143 20250305 172400 125930464 1356 1356 1356 1356 0
144 20250305 172300 125930464 1356 1356 1356 1356 0
145 20250305 172200 125930464 1356 1356 1356 1356 0
146 20250305 172100 125930464 1356 1356 1356 1356 0
147 20250305 172000 125930464 1356 1356 1356 1356 0
148 20250305 171900 125930464 1356 1356 1356 1356 0
149 20250305 171800 125930464 1356 1356 1356 1356 0
150 20250305 171700 125930464 1356 1356 1356 1356 0
151 20250305 171600 125930464 1356 1356 1356 1356 0
152 20250305 171500 125930464 1356 1356 1356 1356 817
153 20250305 171400 125930464 1356 1356 1356 1356 0
154 20250305 171300 125930464 1356 1356 1356 1356 0
155 20250305 171200 125930464 1356 1356 1356 1356 0
156 20250305 171100 125930464 1356 1356 1356 1356 0
157 20250305 171000 125930464 1356 1356 1356 1356 0
158 20250305 170900 125930464 1356 1356 1356 1356 0
159 20250305 170800 125930464 1356 1356 1356 1356 0
160 20250305 170700 125930464 1356 1356 1356 1356 0
161 20250305 170600 125930464 1356 1356 1356 1356 0
162 20250305 170500 125930464 1356 1356 1356 1356 0
163 20250305 170400 125930464 1356 1356 1356 1356 0
164 20250305 170300 125930464 1356 1356 1356 1356 0
165 20250305 170200 125930464 1356 1356 1356 1356 0
166 20250305 170100 125930464 1356 1356 1356 1356 0
167 20250305 170000 125930464 1356 1356 1356 1356 0
168 20250305 165900 125930464 1356 1356 1356 1356 0
169 20250305 165800 125930464 1356 1356 1356 1356 0
170 20250305 165700 125930464 1356 1356 1356 1356 0
171 20250305 165600 125930464 1356 1356 1356 1356 0
172 20250305 165500 125930464 1356 1356 1356 1356 0
173 20250305 165400 125930464 1356 1356 1356 1356 0
174 20250305 165300 125930464 1356 1356 1356 1356 0
175 20250305 165200 125930464 1356 1356 1356 1356 0
176 20250305 165100 125930464 1356 1356 1356 1356 0
177 20250305 165000 125930464 1356 1356 1356 1356 0
178 20250305 164900 125930464 1356 1356 1356 1356 0
179 20250305 164800 125930464 1356 1356 1356 1356 0
180 20250305 164700 125930464 1356 1356 1356 1356 0
181 20250305 164600 125930464 1356 1356 1356 1356 0
182 20250305 164500 125930464 1356 1356 1356 1356 817
183 20250305 164400 125930464 1356 1356 1356 1356 0
184 20250305 164300 125930464 1356 1356 1356 1356 0
185 20250305 164200 125930464 1356 1356 1356 1356 0
186 20250305 164100 125930464 1356 1356 1356 1356 0
187 20250305 164000 125930464 1356 1356 1356 1356 0
188 20250305 163900 125930464 1356 1356 1356 1356 0
189 20250305 163800 125930464 1356 1356 1356 1356 0
190 20250305 163700 125930464 1356 1356 1356 1356 0
191 20250305 163600 125930464 1356 1356 1356 1356 0
192 20250305 163500 125930464 1356 1356 1356 1356 0
193 20250305 163400 125930464 1356 1356 1356 1356 0
194 20250305 163300 125930464 1356 1356 1356 1356 0
195 20250305 163200 125930464 1356 1356 1356 1356 0
196 20250305 163100 125930464 1356 1356 1356 1356 0
197 20250305 163000 125930464 1356 1356 1356 1356 0
198 20250305 162900 125930464 1356 1356 1356 1356 0
199 20250305 162800 125930464 1356 1356 1356 1356 0
200 20250305 162700 125930464 1356 1356 1356 1356 0
201 20250305 162600 125930464 1356 1356 1356 1356 0
202 20250305 162500 125930464 1356 1356 1356 1356 0
203 20250305 162400 125930464 1356 1356 1356 1356 0
204 20250305 162300 125930464 1356 1356 1356 1356 0
205 20250305 162200 125930464 1356 1356 1356 1356 0
206 20250305 162100 125930464 1356 1356 1356 1356 0
207 20250305 162000 125930464 1356 1356 1356 1356 0
208 20250305 161900 125930464 1356 1356 1356 1356 0
209 20250305 161800 125930464 1356 1356 1356 1356 0
210 20250305 161700 125930464 1356 1356 1356 1356 0
211 20250305 161600 125930464 1356 1356 1356 1356 0
212 20250305 161500 125930464 1356 1356 1356 1356 817
213 20250305 161400 125930464 1356 1356 1356 1356 0
214 20250305 161300 125930464 1356 1356 1356 1356 0
215 20250305 161200 125930464 1356 1356 1356 1356 0
216 20250305 161100 125930464 1356 1356 1356 1356 0
217 20250305 161000 125930464 1356 1356 1356 1356 0
218 20250305 160900 125930464 1356 1356 1356 1356 0
219 20250305 160800 125930464 1356 1356 1356 1356 0
220 20250305 160700 125930464 1356 1356 1356 1356 0
221 20250305 160600 125930464 1356 1356 1356 1356 0
222 20250305 160500 125930464 1356 1356 1356 1356 0
223 20250305 160400 125930464 1356 1356 1356 1356 0
224 20250305 160300 125930464 1356 1356 1356 1356 0
225 20250305 160200 125930464 1356 1356 1356 1356 0
226 20250305 160100 125930464 1356 1356 1356 1356 0
227 20250305 160000 125930464 1356 1356 1356 1356 0
228 20250305 155900 125930464 1356 1356 1356 1356 0
229 20250305 155800 125930464 1356 1356 1356 1356 0
230 20250305 155700 125930464 1356 1356 1356 1356 0
231 20250305 155600 125930464 1356 1356 1356 1356 0
232 20250305 155500 125930464 1356 1356 1356 1356 0
233 20250305 155400 125930464 1356 1356 1356 1356 0
234 20250305 155300 125930464 1356 1356 1356 1356 0
235 20250305 155200 125930464 1356 1356 1356 1356 0
236 20250305 155100 125930464 1356 1356 1356 1356 0
237 20250305 155000 125930464 1356 1356 1356 1356 0
238 20250305 154900 125930464 1356 1356 1356 1356 0
239 20250305 154800 125930464 1356 1356 1356 1356 0
240 20250305 154700 125930464 1356 1356 1356 1356 0
241 20250305 154600 125930464 1356 1356 1356 1356 0
242 20250305 154500 125930464 1356 1356 1356 1356 817
243 20250305 154400 125930464 1356 1356 1356 1356 0
244 20250305 154300 125930464 1356 1356 1356 1356 0
245 20250305 154200 125930464 1356 1356 1356 1356 0
246 20250305 154100 125930464 1356 1356 1356 1356 0
247 20250305 154000 125930464 1356 1356 1356 1356 0
248 20250305 153900 125930464 1356 1356 1356 1356 0
249 20250305 153800 125930464 1356 1356 1356 1356 0
250 20250305 153700 125930464 1356 1356 1356 1356 0
251 20250305 153600 125930464 1356 1356 1356 1356 0
252 20250305 153500 125930464 1356 1356 1356 1356 0
253 20250305 153400 125930464 1356 1356 1356 1356 0
254 20250305 153300 125930464 1356 1356 1356 1356 0
255 20250305 153200 125930464 1356 1356 1356 1356 0
256 20250305 153100 125930464 1356 1356 1356 1356 0
257 20250305 153000 125930464 1356 1356 1356 1356 817
258 20250305 152900 124822612 1359 1359 1359 1359 0
259 20250305 152800 124822612 1359 1359 1359 1359 0
260 20250305 152700 124822612 1359 1359 1359 1359 0
261 20250305 152600 124822612 1359 1359 1359 1359 0
262 20250305 152500 124822612 1359 1359 1359 1359 0
263 20250305 152400 124822612 1359 1359 1359 1359 0
264 20250305 152300 124822612 1359 1359 1359 1359 0
265 20250305 152200 124822612 1359 1359 1359 1359 0
266 20250305 152100 124822612 1359 1359 1359 1359 0
267 20250305 152000 124822612 1359 1359 1359 1359 0
268 20250305 151900 124822612 1359 1359 1359 1359 0
269 20250305 151800 124822612 1359 1359 1359 1359 0
270 20250305 151700 124822612 1359 1359 1359 1359 0
271 20250305 151600 124822612 1359 1359 1359 1359 1
272 20250305 151500 124821253 1355 1355 1355 1355 1000
273 20250305 151400 123466253 1358 1357 1358 1357 1082
274 20250305 151300 121997109 1358 1358 1358 1358 0
275 20250305 151200 121997109 1358 1358 1358 1358 0
276 20250305 151100 121997109 1358 1358 1358 1358 0
277 20250305 151000 121997109 1358 1355 1358 1355 352
278 20250305 150900 121519743 1356 1356 1356 1356 87
279 20250305 150800 121401771 1358 1358 1358 1358 0
280 20250305 150700 121401771 1358 1358 1358 1358 0
281 20250305 150600 121401771 1358 1358 1358 1358 50
282 20250305 150500 121333871 1358 1358 1358 1358 6
283 20250305 150400 121325723 1358 1358 1358 1358 0
284 20250305 150300 121325723 1358 1354 1358 1354 37
285 20250305 150200 121275481 1358 1358 1358 1358 22
286 20250305 150100 121245605 1358 1358 1358 1358 0
287 20250305 150000 121245605 1358 1358 1358 1358 0
288 20250305 145900 121245605 1358 1358 1358 1358 1
289 20250305 145800 121244247 1356 1356 1356 1356 9
290 20250305 145700 121232043 1359 1359 1359 1359 0
291 20250305 145600 121232043 1359 1359 1359 1359 0
292 20250305 145500 121232043 1359 1359 1359 1359 1
293 20250305 145400 121230684 1358 1358 1358 1358 467
294 20250305 145300 120596498 1358 1358 1358 1358 0
295 20250305 145200 120596498 1358 1358 1359 1358 3333
296 20250305 145100 116067149 1358 1357 1358 1357 200
297 20250305 145000 115795592 1359 1359 1359 1359 0
298 20250305 144900 115795592 1359 1359 1359 1359 0
299 20250305 144800 115795592 1359 1359 1359 1359 0
300 20250305 144700 115795592 1359 1359 1359 1359 1
301 20250305 144600 115794233 1350 1350 1350 1350 87
302 20250305 144500 115676783 1359 1359 1359 1359 0
303 20250305 144400 115676783 1359 1359 1359 1359 0
304 20250305 144300 115676783 1359 1359 1359 1359 2
305 20250305 144200 115674065 1341 1359 1359 1341 801
306 20250305 144100 114599498 1359 1359 1359 1359 0
307 20250305 144000 114599498 1359 1350 1359 1350 101
308 20250305 143900 114463139 1359 1359 1359 1359 0
309 20250305 143800 114463139 1359 1359 1359 1359 0
310 20250305 143700 114463139 1359 1359 1359 1359 0
311 20250305 143600 114463139 1359 1359 1359 1359 1
312 20250305 143500 114461780 1359 1354 1359 1337 1003
313 20250305 143400 113107400 1360 1360 1360 1360 0
314 20250305 143300 113107400 1360 1356 1360 1356 4
315 20250305 143200 113101968 1360 1358 1360 1358 1309
316 20250305 143100 111322644 1359 1355 1359 1337 942
317 20250305 143000 110058639 1358 1358 1358 1358 245
318 20250305 142900 109725929 1359 1355 1359 1355 2
319 20250305 142800 109723215 1359 1359 1359 1359 0
320 20250305 142700 109723215 1359 1359 1359 1359 1
321 20250305 142600 109721856 1354 1354 1354 1354 300
322 20250305 142500 109315656 1360 1359 1360 1359 5
323 20250305 142400 109308860 1359 1359 1359 1359 26
324 20250305 142300 109273526 1359 1358 1359 1358 1001
325 20250305 142200 107913667 1350 1350 1350 1350 100
326 20250305 142100 107778667 1349 1349 1349 1349 0
327 20250305 142000 107778667 1349 1349 1349 1349 1
328 20250305 141900 107777318 1360 1360 1360 1360 0
329 20250305 141800 107777318 1360 1360 1360 1360 0
330 20250305 141700 107777318 1360 1354 1360 1354 2001
331 20250305 141600 105061494 1354 1348 1354 1348 1000
332 20250305 141500 103708700 1348 1346 1348 1346 763
333 20250305 141400 102680998 1346 1346 1346 1346 0
334 20250305 141300 102680998 1346 1346 1346 1346 2
335 20250305 141200 102678306 1346 1346 1346 1346 0
336 20250305 141100 102678306 1346 1346 1346 1346 1
337 20250305 141000 102676960 1345 1345 1345 1345 0
338 20250305 140900 102676960 1345 1345 1345 1345 2
339 20250305 140800 102674270 1346 1346 1346 1346 0
340 20250305 140700 102674270 1346 1346 1346 1344 273
341 20250305 140600 102307300 1347 1347 1347 1347 0
342 20250305 140500 102307300 1347 1347 1347 1347 14
343 20250305 140400 102288442 1347 1345 1347 1345 122
344 20250305 140300 102124308 1347 1347 1347 1347 0
345 20250305 140200 102124308 1347 1347 1347 1347 0
346 20250305 140100 102124308 1347 1347 1347 1347 0
347 20250305 140000 102124308 1347 1347 1347 1347 0
348 20250305 135900 102124308 1347 1347 1347 1347 0
349 20250305 135800 102124308 1347 1347 1347 1347 0
350 20250305 135700 102124308 1347 1347 1347 1347 4
351 20250305 135600 102118920 1347 1347 1347 1347 0
352 20250305 135500 102118920 1347 1347 1347 1347 0
353 20250305 135400 102118920 1347 1347 1347 1347 0
354 20250305 135300 102118920 1347 1347 1347 1347 0
355 20250305 135200 102118920 1347 1347 1347 1347 0
356 20250305 135100 102118920 1347 1347 1347 1347 0
357 20250305 135000 102118920 1347 1347 1347 1347 0
358 20250305 134900 102118920 1347 1346 1347 1346 6
359 20250305 134800 102110843 1346 1346 1346 1346 0
360 20250305 134700 102110843 1346 1346 1346 1346 0
361 20250305 134600 102110843 1346 1346 1346 1346 0
362 20250305 134500 102110843 1346 1346 1346 1346 4
363 20250305 134400 102105459 1344 1344 1344 1344 122
364 20250305 134300 101941491 1347 1347 1347 1347 20
365 20250305 134200 101914551 1347 1347 1347 1347 0
366 20250305 134100 101914551 1347 1347 1347 1347 0
367 20250305 134000 101914551 1347 1347 1347 1347 3
368 20250305 133900 101910510 1347 1347 1347 1347 0
369 20250305 133800 101910510 1347 1347 1347 1347 0
370 20250305 133700 101910510 1347 1347 1347 1347 0
371 20250305 133600 101910510 1347 1347 1347 1347 4
372 20250305 133500 101905122 1348 1348 1348 1348 0
373 20250305 133400 101905122 1348 1348 1348 1348 0
374 20250305 133300 101905122 1348 1348 1348 1348 0
375 20250305 133200 101905122 1348 1348 1348 1348 0
376 20250305 133100 101905122 1348 1344 1348 1344 2530
377 20250305 133000 98504759 1344 1346 1346 1344 763
378 20250305 132900 97478505 1347 1347 1347 1347 0
379 20250305 132800 97478505 1347 1347 1347 1347 335
380 20250305 132700 97027260 1347 1347 1347 1347 2
381 20250305 132600 97024566 1347 1347 1347 1347 0
382 20250305 132500 97024566 1347 1347 1347 1347 1907
383 20250305 132400 94455837 1348 1348 1348 1348 0
384 20250305 132300 94455837 1348 1348 1348 1348 0
385 20250305 132200 94455837 1348 1348 1348 1348 0
386 20250305 132100 94455837 1348 1348 1348 1348 0
387 20250305 132000 94455837 1348 1348 1348 1348 0
388 20250305 131900 94455837 1348 1348 1348 1348 0
389 20250305 131800 94455837 1348 1348 1348 1348 1
390 20250305 131700 94454489 1347 1347 1347 1347 27
391 20250305 131600 94418120 1347 1347 1347 1347 0
392 20250305 131500 94418120 1347 1347 1347 1347 0
393 20250305 131400 94418120 1347 1347 1347 1347 0
394 20250305 131300 94418120 1347 1347 1347 1347 0
395 20250305 131200 94418120 1347 1347 1347 1347 1
396 20250305 131100 94416773 1347 1347 1347 1347 10
397 20250305 131000 94403303 1347 1347 1347 1347 11
398 20250305 130900 94388486 1347 1347 1347 1347 0
399 20250305 130800 94388486 1347 1347 1347 1347 1
400 20250305 130700 94387139 1346 1346 1346 1346 45
401 20250305 130600 94326569 1346 1346 1346 1346 0
402 20250305 130500 94326569 1346 1346 1346 1346 0
403 20250305 130400 94326569 1346 1346 1346 1346 0
404 20250305 130300 94326569 1346 1345 1346 1345 14
405 20250305 130200 94307729 1346 1346 1346 1346 30
406 20250305 130100 94267349 1348 1348 1348 1348 1
407 20250305 130000 94266001 1343 1344 1344 1343 100
408 20250305 125900 94131691 1344 1344 1344 1344 200
409 20250305 125800 93862891 1344 1344 1344 1344 0
410 20250305 125700 93862891 1344 1344 1344 1344 200
411 20250305 125600 93594091 1344 1344 1344 1344 1
412 20250305 125500 93592747 1344 1345 1345 1344 500
413 20250305 125400 92920699 1348 1345 1348 1345 11
414 20250305 125300 92905874 1348 1348 1348 1348 5914
415 20250305 125200 84933802 1352 1352 1352 1352 2
416 20250305 125100 84931098 1352 1352 1352 1352 35
417 20250305 125000 84883778 1354 1354 1354 1354 0
418 20250305 124900 84883778 1354 1354 1354 1354 0
419 20250305 124800 84883778 1354 1354 1354 1354 1
420 20250305 124700 84882424 1350 1350 1350 1350 0
421 20250305 124600 84882424 1350 1349 1350 1349 2145
422 20250305 124500 81987267 1348 1346 1348 1346 9228
423 20250305 124400 69557722 1346 1345 1346 1345 69
424 20250305 124300 69464888 1347 1347 1347 1347 0
425 20250305 124200 69464888 1347 1347 1347 1347 0
426 20250305 124100 69464888 1347 1347 1347 1347 0
427 20250305 124000 69464888 1347 1347 1347 1347 0
428 20250305 123900 69464888 1347 1347 1347 1347 1
429 20250305 123800 69463541 1346 1346 1346 1346 979
430 20250305 123700 68145807 1346 1346 1346 1346 0
431 20250305 123600 68145807 1346 1346 1346 1346 0
432 20250305 123500 68145807 1346 1346 1346 1346 0
433 20250305 123400 68145807 1346 1346 1346 1346 0
434 20250305 123300 68145807 1346 1346 1346 1346 89
435 20250305 123200 68026013 1346 1346 1346 1346 0
436 20250305 123100 68026013 1346 1346 1346 1346 0
437 20250305 123000 68026013 1346 1346 1346 1346 0
438 20250305 122900 68026013 1346 1344 1346 1344 59
439 20250305 122800 67946658 1345 1345 1345 1345 0
440 20250305 122700 67946658 1345 1345 1345 1345 0
441 20250305 122600 67946658 1345 1345 1345 1345 0
442 20250305 122500 67946658 1345 1345 1345 1345 0
443 20250305 122400 67946658 1345 1345 1345 1345 1
444 20250305 122300 67945313 1344 1344 1344 1344 20
445 20250305 122200 67918433 1344 1344 1344 1344 0
446 20250305 122100 67918433 1344 1344 1344 1344 0
447 20250305 122000 67918433 1344 1344 1344 1344 10
448 20250305 121900 67904993 1343 1343 1343 1343 0
449 20250305 121800 67904993 1343 1343 1343 1343 0
450 20250305 121700 67904993 1343 1343 1343 1343 0
451 20250305 121600 67904993 1343 1343 1343 1343 0
452 20250305 121500 67904993 1343 1343 1343 1343 0
453 20250305 121400 67904993 1343 1343 1343 1343 0
454 20250305 121300 67904993 1343 1343 1343 1343 1
455 20250305 121200 67903650 1344 1344 1344 1344 0
456 20250305 121100 67903650 1344 1344 1344 1344 0
457 20250305 121000 67903650 1344 1344 1344 1344 0
458 20250305 120900 67903650 1344 1344 1344 1344 21
459 20250305 120800 67875426 1344 1344 1344 1344 1
460 20250305 120700 67874082 1343 1343 1343 1343 0
461 20250305 120600 67874082 1343 1343 1343 1343 0
462 20250305 120500 67874082 1343 1343 1343 1343 0
463 20250305 120400 67874082 1343 1343 1343 1343 0
464 20250305 120300 67874082 1343 1343 1343 1343 0
465 20250305 120200 67874082 1343 1343 1343 1343 0
466 20250305 120100 67874082 1343 1342 1343 1342 14
467 20250305 120000 67855293 1342 1342 1342 1342 0
468 20250305 115900 67855293 1342 1342 1342 1342 0
469 20250305 115800 67855293 1342 1342 1342 1342 0
470 20250305 115700 67855293 1342 1342 1342 1342 30
471 20250305 115600 67815033 1342 1342 1342 1342 0
472 20250305 115500 67815033 1342 1342 1342 1342 0
473 20250305 115400 67815033 1342 1342 1342 1342 833
474 20250305 115300 66697147 1341 1341 1341 1341 179
475 20250305 115200 66457108 1341 1341 1341 1341 0
476 20250305 115100 66457108 1341 1341 1341 1341 0
477 20250305 115000 66457108 1341 1341 1341 1341 0
478 20250305 114900 66457108 1341 1341 1341 1341 0
479 20250305 114800 66457108 1341 1341 1341 1341 0
480 20250305 114700 66457108 1341 1341 1341 1341 0
481 20250305 114600 66457108 1341 1341 1341 1341 18
482 20250305 114500 66432970 1341 1341 1341 1341 2
483 20250305 114400 66430288 1339 1339 1339 1339 0
484 20250305 114300 66430288 1339 1339 1339 1339 1
485 20250305 114200 66428949 1340 1340 1340 1340 0
486 20250305 114100 66428949 1340 1340 1340 1340 10
487 20250305 114000 66415549 1341 1341 1341 1341 1
488 20250305 113900 66414208 1334 1334 1334 1334 0
489 20250305 113800 66414208 1334 1334 1334 1334 0
490 20250305 113700 66414208 1334 1334 1334 1334 0
491 20250305 113600 66414208 1334 1334 1334 1334 250
492 20250305 113500 66080708 1342 1342 1342 1342 0
493 20250305 113400 66080708 1342 1342 1342 1342 0
494 20250305 113300 66080708 1342 1342 1342 1342 0
495 20250305 113200 66080708 1342 1342 1342 1342 150
496 20250305 113100 65879408 1342 1342 1342 1342 0
497 20250305 113000 65879408 1342 1342 1342 1342 0
498 20250305 112900 65879408 1342 1337 1342 1333 471
499 20250305 112800 65250662 1339 1339 1339 1339 0
500 20250305 112700 65250662 1339 1339 1339 1339 0
501 20250305 112600 65250662 1339 1339 1339 1339 0
502 20250305 112500 65250662 1339 1339 1339 1339 369
503 20250305 112400 64756571 1339 1339 1339 1339 0
504 20250305 112300 64756571 1339 1339 1339 1339 0
505 20250305 112200 64756571 1339 1339 1339 1339 0
506 20250305 112100 64756571 1339 1339 1339 1339 0
507 20250305 112000 64756571 1339 1339 1339 1339 0
508 20250305 111900 64756571 1339 1339 1339 1339 0
509 20250305 111800 64756571 1339 1339 1339 1339 0
510 20250305 111700 64756571 1339 1339 1339 1339 0
511 20250305 111600 64756571 1339 1339 1339 1339 0
512 20250305 111500 64756571 1339 1339 1339 1339 0
513 20250305 111400 64756571 1339 1339 1339 1339 0
514 20250305 111300 64756571 1339 1339 1339 1339 0
515 20250305 111200 64756571 1339 1339 1339 1339 520
516 20250305 111100 64060291 1341 1341 1341 1341 0
517 20250305 111000 64060291 1341 1341 1341 1341 0
518 20250305 110900 64060291 1341 1341 1342 1341 501
519 20250305 110800 63388449 1342 1343 1343 1342 71
520 20250305 110700 63293146 1344 1344 1344 1344 11
521 20250305 110600 63278362 1344 1344 1344 1344 0
522 20250305 110500 63278362 1344 1344 1344 1344 12
523 20250305 110400 63262234 1345 1345 1345 1345 0
524 20250305 110300 63262234 1345 1345 1345 1345 105
525 20250305 110200 63121009 1346 1346 1346 1346 37
526 20250305 110100 63071207 1346 1346 1346 1346 0
527 20250305 110000 63071207 1346 1346 1346 1346 0
528 20250305 105900 63071207 1346 1346 1346 1346 1
529 20250305 105800 63069861 1345 1345 1345 1345 0
530 20250305 105700 63069861 1345 1345 1345 1345 0
531 20250305 105600 63069861 1345 1345 1345 1345 0
532 20250305 105500 63069861 1345 1345 1345 1345 0
533 20250305 105400 63069861 1345 1345 1345 1345 0
534 20250305 105300 63069861 1345 1345 1345 1345 0
535 20250305 105200 63069861 1345 1345 1345 1345 0
536 20250305 105100 63069861 1345 1345 1345 1345 0
537 20250305 105000 63069861 1345 1345 1345 1345 0
538 20250305 104900 63069861 1345 1345 1345 1345 0
539 20250305 104800 63069861 1345 1345 1345 1345 0
540 20250305 104700 63069861 1345 1345 1345 1345 0
541 20250305 104600 63069861 1345 1345 1345 1345 0
542 20250305 104500 63069861 1345 1345 1345 1345 0
543 20250305 104400 63069861 1345 1345 1345 1345 0
544 20250305 104300 63069861 1345 1345 1345 1345 21
545 20250305 104200 63041616 1345 1344 1345 1344 250
546 20250305 104100 62705415 1345 1345 1345 1345 0
547 20250305 104000 62705415 1345 1345 1345 1345 0
548 20250305 103900 62705415 1345 1345 1345 1345 0
549 20250305 103800 62705415 1345 1345 1345 1345 0
550 20250305 103700 62705415 1345 1345 1345 1345 0
551 20250305 103600 62705415 1345 1345 1345 1345 0
552 20250305 103500 62705415 1345 1345 1345 1345 0
553 20250305 103400 62705415 1345 1345 1345 1345 0
554 20250305 103300 62705415 1345 1345 1345 1345 0
555 20250305 103200 62705415 1345 1345 1345 1345 0
556 20250305 103100 62705415 1345 1345 1345 1345 7
557 20250305 103000 62696000 1344 1344 1344 1344 0
558 20250305 102900 62696000 1344 1345 1345 1344 3
559 20250305 102800 62691966 1345 1345 1345 1345 2
560 20250305 102700 62689276 1347 1347 1347 1347 0
561 20250305 102600 62689276 1347 1347 1347 1347 0
562 20250305 102500 62689276 1347 1347 1347 1347 10
563 20250305 102400 62675806 1347 1347 1347 1347 0
564 20250305 102300 62675806 1347 1347 1347 1347 0
565 20250305 102200 62675806 1347 1338 1347 1338 6268
566 20250305 102100 54247785 1339 1339 1339 1339 0
567 20250305 102000 54247785 1339 1339 1339 1339 1
568 20250305 101900 54246446 1332 1332 1332 1332 0
569 20250305 101800 54246446 1332 1332 1332 1332 10
570 20250305 101700 54233126 1339 1339 1339 1339 1
571 20250305 101600 54231787 1332 1332 1332 1332 0
572 20250305 101500 54231787 1332 1332 1332 1332 0
573 20250305 101400 54231787 1332 1332 1332 1332 0
574 20250305 101300 54231787 1332 1332 1332 1332 419
575 20250305 101200 53673679 1337 1337 1337 1337 0
576 20250305 101100 53673679 1337 1337 1337 1337 0
577 20250305 101000 53673679 1337 1337 1337 1337 0
578 20250305 100900 53673679 1337 1337 1337 1337 3
579 20250305 100800 53669668 1337 1337 1337 1337 1
580 20250305 100700 53668331 1332 1332 1332 1332 0
581 20250305 100600 53668331 1332 1332 1332 1332 0
582 20250305 100500 53668331 1332 1332 1332 1332 145
583 20250305 100400 53475191 1336 1336 1336 1336 0
584 20250305 100300 53475191 1336 1336 1336 1336 0
585 20250305 100200 53475191 1336 1336 1336 1336 26
586 20250305 100100 53440455 1337 1337 1337 1337 0
587 20250305 100000 53440455 1337 1337 1337 1337 0
588 20250305 095900 53440455 1337 1337 1337 1337 0
589 20250305 095800 53440455 1337 1337 1337 1337 0
590 20250305 095700 53440455 1337 1337 1337 1337 3
591 20250305 095600 53436444 1336 1331 1336 1331 4803
592 20250305 095500 47043616 1331 1331 1331 1331 0
593 20250305 095400 47043616 1331 1331 1331 1331 0
594 20250305 095300 47043616 1331 1333 1333 1331 2800
595 20250305 095200 43316114 1336 1336 1336 1336 0
596 20250305 095100 43316114 1336 1336 1336 1336 194
597 20250305 095000 43056930 1339 1339 1339 1339 0
598 20250305 094900 43056930 1339 1339 1339 1339 0
599 20250305 094800 43056930 1339 1339 1339 1339 0
600 20250305 094700 43056930 1339 1339 1339 1339 5
601 20250305 094600 43050235 1339 1339 1339 1339 4
602 20250305 094500 43044879 1339 1339 1339 1339 31
603 20250305 094400 43003370 1339 1339 1339 1339 1
604 20250305 094300 43002031 1339 1339 1339 1339 10
605 20250305 094200 42988641 1339 1339 1339 1339 0
606 20250305 094100 42988641 1339 1338 1339 1331 6610
607 20250305 094000 34190715 1339 1339 1339 1339 0
608 20250305 093900 34190715 1339 1339 1339 1339 0
609 20250305 093800 34190715 1339 1339 1339 1339 0
610 20250305 093700 34190715 1339 1339 1339 1339 1
611 20250305 093600 34189376 1331 1331 1331 1331 300
612 20250305 093500 33790076 1340 1338 1340 1338 204
613 20250305 093400 33517067 1338 1337 1338 1337 2
614 20250305 093300 33514392 1340 1340 1340 1340 0
615 20250305 093200 33514392 1340 1340 1340 1340 10
616 20250305 093100 33500992 1340 1340 1340 1340 0
617 20250305 093000 33500992 1340 1332 1340 1332 428
618 20250305 092900 32930888 1333 1333 1333 1333 600
619 20250305 092800 32131088 1334 1334 1334 1334 100
620 20250305 092700 31997688 1335 1335 1335 1335 1837
621 20250305 092600 29545293 1335 1335 1335 1335 0
622 20250305 092500 29545293 1335 1335 1335 1335 0
623 20250305 092400 29545293 1335 1335 1335 1335 0
624 20250305 092300 29545293 1335 1335 1335 1335 0
625 20250305 092200 29545293 1335 1335 1335 1335 0
626 20250305 092100 29545293 1335 1335 1335 1335 8
627 20250305 092000 29534613 1335 1335 1335 1335 0
628 20250305 091900 29534613 1335 1335 1335 1335 0
629 20250305 091800 29534613 1335 1335 1335 1335 0
630 20250305 091700 29534613 1335 1335 1335 1335 84
631 20250305 091600 29422473 1340 1340 1340 1340 0
632 20250305 091500 29422473 1340 1340 1340 1340 279
633 20250305 091400 29048613 1340 1346 1346 1340 11
634 20250305 091300 29033813 1346 1346 1346 1346 0
635 20250305 091200 29033813 1346 1346 1346 1346 0
636 20250305 091100 29033813 1346 1346 1346 1346 1
637 20250305 091000 29032467 1345 1340 1345 1339 12101
638 20250305 090900 12816678 1340 1340 1340 1340 0
639 20250305 090800 12816678 1340 1341 1341 1340 937
640 20250305 090700 11560661 1341 1342 1342 1341 2
641 20250305 090600 11557978 1345 1345 1345 1345 0
642 20250305 090500 11557978 1345 1345 1345 1345 0
643 20250305 090400 11557978 1345 1345 1345 1345 0
644 20250305 090300 11557978 1345 1333 1345 1333 128
645 20250305 090200 11387238 1333 1330 1333 1330 1563
646 20250305 090100 9304688 1332 1332 1332 1332 1
647 20250305 090000 9303356 1318 1318 1328 1318 7047

1
063440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,88566,46029154,120892590,62829795210,0.19
20250227,88566,46029154,122929608,63888465752,0.19
20250226,88566,46029154,122663910,63750378290,0.19
20250225,88411,46029154,123244934,64164640676,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 88566 46029154 120892590 62829795210 0.19
3 20250227 88566 46029154 122929608 63888465752 0.19
4 20250226 88566 46029154 122663910 63750378290 0.19
5 20250225 88411 46029154 123244934 64164640676 0.19