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

648
064800/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194600,884268935,1207,1207,1207,1207,10442
20250305,194500,884268935,1207,1207,1207,1207,0
20250305,194400,884268935,1207,1207,1207,1207,0
20250305,194300,884268935,1207,1207,1207,1207,0
20250305,194200,884268935,1207,1207,1207,1207,0
20250305,194100,884268935,1207,1207,1207,1207,0
20250305,194000,884268935,1207,1207,1207,1207,0
20250305,193900,884268935,1207,1207,1207,1207,0
20250305,193800,884268935,1207,1207,1207,1207,0
20250305,193700,884268935,1207,1207,1207,1207,0
20250305,193600,884268935,1207,1207,1207,1207,0
20250305,193500,884268935,1207,1207,1207,1207,0
20250305,193400,884268935,1207,1207,1207,1207,0
20250305,193300,884268935,1207,1207,1207,1207,0
20250305,193200,884268935,1207,1207,1207,1207,0
20250305,193100,884268935,1207,1207,1207,1207,0
20250305,193000,884268935,1207,1207,1207,1207,0
20250305,192900,884268935,1207,1207,1207,1207,0
20250305,192800,884268935,1207,1207,1207,1207,0
20250305,192700,884268935,1207,1207,1207,1207,0
20250305,192600,884268935,1207,1207,1207,1207,0
20250305,192500,884268935,1207,1207,1207,1207,0
20250305,192400,884268935,1207,1207,1207,1207,0
20250305,192300,884268935,1207,1207,1207,1207,0
20250305,192200,884268935,1207,1207,1207,1207,0
20250305,192100,884268935,1207,1207,1207,1207,0
20250305,192000,884268935,1207,1207,1207,1207,0
20250305,191900,884268935,1207,1207,1207,1207,0
20250305,191800,884268935,1207,1207,1207,1207,0
20250305,191700,884268935,1207,1207,1207,1207,0
20250305,191600,884268935,1207,1207,1207,1207,10442
20250305,191500,884268935,1207,1207,1207,1207,0
20250305,191400,884268935,1207,1207,1207,1207,0
20250305,191300,884268935,1207,1207,1207,1207,0
20250305,191200,884268935,1207,1207,1207,1207,0
20250305,191100,884268935,1207,1207,1207,1207,0
20250305,191000,884268935,1207,1207,1207,1207,0
20250305,190900,884268935,1207,1207,1207,1207,0
20250305,190800,884268935,1207,1207,1207,1207,0
20250305,190700,884268935,1207,1207,1207,1207,0
20250305,190600,884268935,1207,1207,1207,1207,0
20250305,190500,884268935,1207,1207,1207,1207,0
20250305,190400,884268935,1207,1207,1207,1207,0
20250305,190300,884268935,1207,1207,1207,1207,0
20250305,190200,884268935,1207,1207,1207,1207,0
20250305,190100,884268935,1207,1207,1207,1207,0
20250305,190000,884268935,1207,1207,1207,1207,0
20250305,185900,884268935,1207,1207,1207,1207,0
20250305,185800,884268935,1207,1207,1207,1207,0
20250305,185700,884268935,1207,1207,1207,1207,0
20250305,185600,884268935,1207,1207,1207,1207,0
20250305,185500,884268935,1207,1207,1207,1207,0
20250305,185400,884268935,1207,1207,1207,1207,0
20250305,185300,884268935,1207,1207,1207,1207,0
20250305,185200,884268935,1207,1207,1207,1207,0
20250305,185100,884268935,1207,1207,1207,1207,0
20250305,185000,884268935,1207,1207,1207,1207,0
20250305,184900,884268935,1207,1207,1207,1207,0
20250305,184800,884268935,1207,1207,1207,1207,0
20250305,184700,884268935,1207,1207,1207,1207,0
20250305,184600,884268935,1207,1207,1207,1207,10442
20250305,184500,884268935,1207,1207,1207,1207,0
20250305,184400,884268935,1207,1207,1207,1207,0
20250305,184300,884268935,1207,1207,1207,1207,0
20250305,184200,884268935,1207,1207,1207,1207,0
20250305,184100,884268935,1207,1207,1207,1207,0
20250305,184000,884268935,1207,1207,1207,1207,0
20250305,183900,884268935,1207,1207,1207,1207,0
20250305,183800,884268935,1207,1207,1207,1207,0
20250305,183700,884268935,1207,1207,1207,1207,0
20250305,183600,884268935,1207,1207,1207,1207,0
20250305,183500,884268935,1207,1207,1207,1207,0
20250305,183400,884268935,1207,1207,1207,1207,0
20250305,183300,884268935,1207,1207,1207,1207,0
20250305,183200,884268935,1207,1207,1207,1207,0
20250305,183100,884268935,1207,1207,1207,1207,0
20250305,183000,884268935,1207,1207,1207,1207,0
20250305,182900,884268935,1207,1207,1207,1207,0
20250305,182800,884268935,1207,1207,1207,1207,0
20250305,182700,884268935,1207,1207,1207,1207,0
20250305,182600,884268935,1207,1207,1207,1207,0
20250305,182500,884268935,1207,1207,1207,1207,0
20250305,182400,884268935,1207,1207,1207,1207,0
20250305,182300,884268935,1207,1207,1207,1207,0
20250305,182200,884268935,1207,1207,1207,1207,0
20250305,182100,884268935,1207,1207,1207,1207,0
20250305,182000,884268935,1207,1207,1207,1207,0
20250305,181900,884268935,1207,1207,1207,1207,0
20250305,181800,884268935,1207,1207,1207,1207,0
20250305,181700,884268935,1207,1207,1207,1207,0
20250305,181600,884268935,1207,1207,1207,1207,10442
20250305,181500,884268935,1207,1207,1207,1207,0
20250305,181400,884268935,1207,1207,1207,1207,0
20250305,181300,884268935,1207,1207,1207,1207,0
20250305,181200,884268935,1207,1207,1207,1207,0
20250305,181100,884268935,1207,1207,1207,1207,0
20250305,181000,884268935,1207,1207,1207,1207,0
20250305,180900,884268935,1207,1207,1207,1207,0
20250305,180800,884268935,1207,1207,1207,1207,0
20250305,180700,884268935,1207,1207,1207,1207,0
20250305,180600,884268935,1207,1207,1207,1207,0
20250305,180500,884268935,1207,1207,1207,1207,0
20250305,180400,884268935,1207,1207,1207,1207,0
20250305,180300,884268935,1207,1207,1207,1207,0
20250305,180200,884268935,1207,1207,1207,1207,0
20250305,180100,884268935,1207,1207,1207,1207,0
20250305,180000,884268935,1207,1207,1207,1207,0
20250305,175900,884268935,1207,1207,1207,1207,0
20250305,175800,884268935,1207,1207,1207,1207,0
20250305,175700,884268935,1207,1207,1207,1207,0
20250305,175600,884268935,1207,1207,1207,1207,0
20250305,175500,884268935,1207,1207,1207,1207,0
20250305,175400,884268935,1207,1207,1207,1207,0
20250305,175300,884268935,1207,1207,1207,1207,0
20250305,175200,884268935,1207,1207,1207,1207,0
20250305,175100,884268935,1207,1207,1207,1207,0
20250305,175000,884268935,1207,1207,1207,1207,0
20250305,174900,884268935,1207,1207,1207,1207,0
20250305,174800,884268935,1207,1207,1207,1207,0
20250305,174700,884268935,1207,1207,1207,1207,0
20250305,174600,884268935,1207,1207,1207,1207,10442
20250305,174500,884268935,1207,1207,1207,1207,0
20250305,174400,884268935,1207,1207,1207,1207,0
20250305,174300,884268935,1207,1207,1207,1207,0
20250305,174200,884268935,1207,1207,1207,1207,0
20250305,174100,884268935,1207,1207,1207,1207,0
20250305,174000,884268935,1207,1207,1207,1207,0
20250305,173900,884268935,1207,1207,1207,1207,0
20250305,173800,884268935,1207,1207,1207,1207,0
20250305,173700,884268935,1207,1207,1207,1207,0
20250305,173600,884268935,1207,1207,1207,1207,0
20250305,173500,884268935,1207,1207,1207,1207,0
20250305,173400,884268935,1207,1207,1207,1207,0
20250305,173300,884268935,1207,1207,1207,1207,0
20250305,173200,884268935,1207,1207,1207,1207,0
20250305,173100,884268935,1207,1207,1207,1207,0
20250305,173000,884268935,1207,1207,1207,1207,0
20250305,172900,884268935,1207,1207,1207,1207,0
20250305,172800,884268935,1207,1207,1207,1207,0
20250305,172700,884268935,1207,1207,1207,1207,0
20250305,172600,884268935,1207,1207,1207,1207,0
20250305,172500,884268935,1207,1207,1207,1207,0
20250305,172400,884268935,1207,1207,1207,1207,0
20250305,172300,884268935,1207,1207,1207,1207,0
20250305,172200,884268935,1207,1207,1207,1207,0
20250305,172100,884268935,1207,1207,1207,1207,0
20250305,172000,884268935,1207,1207,1207,1207,0
20250305,171900,884268935,1207,1207,1207,1207,0
20250305,171800,884268935,1207,1207,1207,1207,0
20250305,171700,884268935,1207,1207,1207,1207,0
20250305,171600,884268935,1207,1207,1207,1207,10442
20250305,171500,884268935,1207,1207,1207,1207,0
20250305,171400,884268935,1207,1207,1207,1207,0
20250305,171300,884268935,1207,1207,1207,1207,0
20250305,171200,884268935,1207,1207,1207,1207,0
20250305,171100,884268935,1207,1207,1207,1207,0
20250305,171000,884268935,1207,1207,1207,1207,0
20250305,170900,884268935,1207,1207,1207,1207,0
20250305,170800,884268935,1207,1207,1207,1207,0
20250305,170700,884268935,1207,1207,1207,1207,0
20250305,170600,884268935,1207,1207,1207,1207,0
20250305,170500,884268935,1207,1207,1207,1207,0
20250305,170400,884268935,1207,1207,1207,1207,0
20250305,170300,884268935,1207,1207,1207,1207,0
20250305,170200,884268935,1207,1207,1207,1207,0
20250305,170100,884268935,1207,1207,1207,1207,0
20250305,170000,884268935,1207,1207,1207,1207,0
20250305,165900,884268935,1207,1207,1207,1207,0
20250305,165800,884268935,1207,1207,1207,1207,0
20250305,165700,884268935,1207,1207,1207,1207,0
20250305,165600,884268935,1207,1207,1207,1207,0
20250305,165500,884268935,1207,1207,1207,1207,0
20250305,165400,884268935,1207,1207,1207,1207,0
20250305,165300,884268935,1207,1207,1207,1207,0
20250305,165200,884268935,1207,1207,1207,1207,0
20250305,165100,884268935,1207,1207,1207,1207,0
20250305,165000,884268935,1207,1207,1207,1207,0
20250305,164900,884268935,1207,1207,1207,1207,0
20250305,164800,884268935,1207,1207,1207,1207,0
20250305,164700,884268935,1207,1207,1207,1207,0
20250305,164600,884268935,1207,1207,1207,1207,10442
20250305,164500,884268935,1207,1207,1207,1207,0
20250305,164400,884268935,1207,1207,1207,1207,0
20250305,164300,884268935,1207,1207,1207,1207,0
20250305,164200,884268935,1207,1207,1207,1207,0
20250305,164100,884268935,1207,1207,1207,1207,0
20250305,164000,884268935,1207,1207,1207,1207,0
20250305,163900,884268935,1207,1207,1207,1207,0
20250305,163800,884268935,1207,1207,1207,1207,0
20250305,163700,884268935,1207,1207,1207,1207,0
20250305,163600,884268935,1207,1207,1207,1207,0
20250305,163500,884268935,1207,1207,1207,1207,0
20250305,163400,884268935,1207,1207,1207,1207,0
20250305,163300,884268935,1207,1207,1207,1207,0
20250305,163200,884268935,1207,1207,1207,1207,0
20250305,163100,884268935,1207,1207,1207,1207,0
20250305,163000,884268935,1207,1207,1207,1207,0
20250305,162900,884268935,1207,1207,1207,1207,0
20250305,162800,884268935,1207,1207,1207,1207,0
20250305,162700,884268935,1207,1207,1207,1207,0
20250305,162600,884268935,1207,1207,1207,1207,0
20250305,162500,884268935,1207,1207,1207,1207,0
20250305,162400,884268935,1207,1207,1207,1207,0
20250305,162300,884268935,1207,1207,1207,1207,0
20250305,162200,884268935,1207,1207,1207,1207,0
20250305,162100,884268935,1207,1207,1207,1207,0
20250305,162000,884268935,1207,1207,1207,1207,0
20250305,161900,884268935,1207,1207,1207,1207,0
20250305,161800,884268935,1207,1207,1207,1207,0
20250305,161700,884268935,1207,1207,1207,1207,0
20250305,161600,884268935,1207,1207,1207,1207,10442
20250305,161500,884268935,1207,1207,1207,1207,0
20250305,161400,884268935,1207,1207,1207,1207,0
20250305,161300,884268935,1207,1207,1207,1207,0
20250305,161200,884268935,1207,1207,1207,1207,0
20250305,161100,884268935,1207,1207,1207,1207,0
20250305,161000,884268935,1207,1207,1207,1207,0
20250305,160900,884268935,1207,1207,1207,1207,0
20250305,160800,884268935,1207,1207,1207,1207,0
20250305,160700,884268935,1207,1207,1207,1207,0
20250305,160600,884268935,1207,1207,1207,1207,0
20250305,160500,884268935,1207,1207,1207,1207,0
20250305,160400,884268935,1207,1207,1207,1207,0
20250305,160300,884268935,1207,1207,1207,1207,0
20250305,160200,884268935,1207,1207,1207,1207,0
20250305,160100,884268935,1207,1207,1207,1207,0
20250305,160000,884268935,1207,1207,1207,1207,0
20250305,155900,884268935,1207,1207,1207,1207,0
20250305,155800,884268935,1207,1207,1207,1207,0
20250305,155700,884268935,1207,1207,1207,1207,0
20250305,155600,884268935,1207,1207,1207,1207,0
20250305,155500,884268935,1207,1207,1207,1207,0
20250305,155400,884268935,1207,1207,1207,1207,0
20250305,155300,884268935,1207,1207,1207,1207,0
20250305,155200,884268935,1207,1207,1207,1207,0
20250305,155100,884268935,1207,1207,1207,1207,0
20250305,155000,884268935,1207,1207,1207,1207,0
20250305,154900,884268935,1207,1207,1207,1207,0
20250305,154800,884268935,1207,1207,1207,1207,0
20250305,154700,884268935,1207,1207,1207,1207,0
20250305,154600,884268935,1207,1207,1207,1207,10442
20250305,154500,884268935,1207,1207,1207,1207,0
20250305,154400,884268935,1207,1207,1207,1207,0
20250305,154300,884268935,1207,1207,1207,1207,0
20250305,154200,884268935,1207,1207,1207,1207,0
20250305,154100,884268935,1207,1207,1207,1207,0
20250305,154000,884268935,1207,1207,1207,1207,0
20250305,153900,884268935,1207,1207,1207,1207,0
20250305,153800,884268935,1207,1207,1207,1207,0
20250305,153700,884268935,1207,1207,1207,1207,0
20250305,153600,884268935,1207,1207,1207,1207,0
20250305,153500,884268935,1207,1207,1207,1207,0
20250305,153400,884268935,1207,1207,1207,1207,0
20250305,153300,884268935,1207,1207,1207,1207,0
20250305,153200,884268935,1207,1207,1207,1207,0
20250305,153100,884268935,1207,1207,1207,1207,0
20250305,153000,884268935,1207,1207,1207,1207,10442
20250305,152900,871665441,1204,1204,1204,1204,0
20250305,152800,871665441,1204,1204,1204,1204,0
20250305,152700,871665441,1204,1204,1204,1204,0
20250305,152600,871665441,1204,1204,1204,1204,0
20250305,152500,871665441,1204,1204,1204,1204,0
20250305,152400,871665441,1204,1204,1204,1204,0
20250305,152300,871665441,1204,1204,1204,1204,0
20250305,152200,871665441,1204,1204,1204,1204,0
20250305,152100,871665441,1204,1204,1204,1204,0
20250305,152000,871665441,1204,1204,1204,1204,0
20250305,151900,871665441,1204,1207,1207,1204,945
20250305,151800,870525342,1204,1205,1207,1204,1781
20250305,151700,868378175,1207,1202,1207,1202,1004
20250305,151600,867170216,1207,1206,1207,1206,3249
20250305,151500,863250424,1206,1200,1206,1199,11495
20250305,151400,849428443,1202,1202,1202,1202,50
20250305,151300,849368343,1202,1199,1202,1199,969
20250305,151200,848206395,1199,1198,1199,1198,293
20250305,151100,847855315,1198,1198,1198,1197,673
20250305,151000,847049561,1197,1197,1197,1197,4269
20250305,150900,841939568,1197,1197,1197,1196,533
20250305,150800,841301984,1197,1196,1197,1196,3150
20250305,150700,837533335,1197,1197,1198,1195,3090
20250305,150600,833837612,1197,1198,1198,1196,8668
20250305,150500,823465126,1198,1199,1199,1197,5410
20250305,150400,816984258,1199,1203,1203,1199,46957
20250305,150300,760592691,1203,1204,1204,1203,8445
20250305,150200,750431680,1205,1205,1205,1205,1369
20250305,150100,748782035,1205,1204,1205,1204,1256
20250305,150000,747268955,1204,1204,1204,1204,2838
20250305,145900,743852003,1204,1206,1206,1204,566
20250305,145800,743170339,1205,1205,1205,1204,2391
20250305,145700,740290774,1205,1205,1205,1205,2
20250305,145600,740288364,1205,1205,1205,1205,1127
20250305,145500,738930329,1207,1207,1207,1207,0
20250305,145400,738930329,1207,1205,1207,1205,456
20250305,145300,738380847,1205,1205,1205,1205,0
20250305,145200,738380847,1205,1205,1205,1205,0
20250305,145100,738380847,1205,1205,1205,1205,0
20250305,145000,738380847,1205,1205,1205,1205,1000
20250305,144900,737175847,1204,1205,1205,1204,2090
20250305,144800,734659482,1208,1205,1208,1205,301
20250305,144700,734296774,1205,1207,1207,1205,11713
20250305,144600,720182510,1208,1208,1208,1208,5
20250305,144500,720176470,1208,1208,1208,1208,100
20250305,144400,720055670,1208,1208,1208,1208,280
20250305,144300,719717430,1208,1206,1208,1206,523
20250305,144200,719086652,1206,1208,1208,1206,16080
20250305,144100,699694151,1207,1209,1209,1207,1227
20250305,144000,698212759,1209,1209,1209,1209,0
20250305,143900,698212759,1209,1209,1209,1209,20
20250305,143800,698188579,1207,1209,1209,1207,1545
20250305,143700,696323755,1209,1209,1209,1208,3445
20250305,143600,692162166,1209,1210,1210,1209,475
20250305,143500,691587794,1210,1210,1210,1210,6342
20250305,143400,683913974,1210,1210,1211,1210,1654
20250305,143300,681912629,1210,1211,1211,1208,2548
20250305,143200,678832504,1211,1212,1212,1211,283
20250305,143100,678489540,1213,1213,1213,1213,82
20250305,143000,678390074,1211,1211,1211,1211,64
20250305,142900,678312570,1208,1210,1210,1208,8000
20250305,142800,668634665,1211,1211,1211,1211,167
20250305,142700,668432428,1211,1212,1212,1211,77
20250305,142600,668339178,1211,1211,1211,1211,0
20250305,142500,668339178,1211,1211,1211,1211,894
20250305,142400,667256544,1211,1211,1211,1211,0
20250305,142300,667256544,1211,1211,1211,1211,0
20250305,142200,667256544,1211,1211,1211,1211,523
20250305,142100,666623191,1211,1210,1211,1210,1010
20250305,142000,665400581,1211,1211,1211,1211,261
20250305,141900,665084510,1210,1211,1211,1210,1511
20250305,141800,663255825,1211,1211,1211,1210,954
20250305,141700,662101422,1211,1211,1211,1211,534
20250305,141600,661454748,1211,1213,1213,1211,804
20250305,141500,660480004,1211,1211,1211,1211,0
20250305,141400,660480004,1211,1212,1212,1211,6000
20250305,141300,653213892,1213,1213,1213,1213,100
20250305,141200,653092592,1213,1213,1213,1213,0
20250305,141100,653092592,1213,1213,1213,1213,1242
20250305,141000,651586046,1213,1211,1213,1210,2544
20250305,140900,648505722,1211,1212,1212,1211,976
20250305,140800,647323784,1211,1211,1211,1211,2500
20250305,140700,644296284,1214,1214,1214,1214,30
20250305,140600,644259864,1215,1215,1215,1215,157
20250305,140500,644069109,1210,1211,1211,1210,1000
20250305,140400,642858994,1216,1211,1216,1211,91
20250305,140300,642748764,1212,1212,1212,1212,7035
20250305,140200,634222344,1212,1214,1214,1212,701
20250305,140100,633372724,1215,1216,1216,1215,7
20250305,140000,633364218,1216,1216,1216,1216,82
20250305,135900,633264506,1216,1216,1216,1216,0
20250305,135800,633264506,1216,1213,1216,1213,1722
20250305,135700,631171463,1213,1213,1213,1213,196
20250305,135600,630933715,1213,1213,1213,1213,35
20250305,135500,630891260,1213,1212,1213,1212,836
20250305,135400,629877335,1212,1213,1213,1212,137
20250305,135300,629711231,1213,1213,1213,1212,5603
20250305,135200,622920367,1212,1212,1212,1212,1303
20250305,135100,621341131,1212,1212,1212,1212,1307
20250305,135000,619757047,1213,1213,1213,1213,5
20250305,134900,619750982,1213,1213,1213,1213,0
20250305,134800,619750982,1213,1213,1213,1213,1
20250305,134700,619749769,1214,1214,1214,1214,2
20250305,134600,619747341,1214,1214,1214,1214,2
20250305,134500,619744913,1214,1214,1214,1214,2
20250305,134400,619742485,1214,1214,1214,1214,3
20250305,134300,619738843,1216,1216,1216,1216,0
20250305,134200,619738843,1216,1216,1216,1216,1
20250305,134100,619737627,1210,1210,1210,1210,0
20250305,134000,619737627,1210,1214,1214,1210,27000
20250305,133900,587051095,1216,1216,1216,1216,3
20250305,133800,587047447,1216,1216,1216,1216,1
20250305,133700,587046231,1217,1217,1217,1217,0
20250305,133600,587046231,1217,1214,1217,1214,3507
20250305,133500,582781333,1213,1213,1213,1213,50
20250305,133400,582720683,1213,1213,1213,1213,0
20250305,133300,582720683,1213,1213,1213,1213,0
20250305,133200,582720683,1213,1213,1213,1213,640
20250305,133100,581944363,1213,1213,1213,1213,0
20250305,133000,581944363,1213,1213,1213,1213,0
20250305,132900,581944363,1213,1213,1213,1213,4
20250305,132800,581939511,1213,1214,1214,1213,18
20250305,132700,581917667,1214,1214,1214,1214,13
20250305,132600,581901885,1214,1213,1214,1213,11828
20250305,132500,567543162,1213,1213,1213,1212,1025
20250305,132400,566300837,1212,1213,1213,1212,884
20250305,132300,565229375,1213,1213,1213,1213,58
20250305,132200,565159021,1213,1213,1213,1213,3
20250305,132100,565155382,1213,1213,1213,1213,57
20250305,132000,565086241,1213,1214,1214,1213,140
20250305,131900,564916341,1213,1213,1213,1213,0
20250305,131800,564916341,1213,1212,1213,1212,800
20250305,131700,563946641,1212,1213,1213,1212,100
20250305,131600,563825382,1213,1213,1213,1213,351
20250305,131500,563399619,1213,1213,1213,1213,0
20250305,131400,563399619,1213,1212,1213,1211,1880
20250305,131300,561121904,1213,1213,1213,1213,5
20250305,131200,561115839,1214,1214,1214,1214,8
20250305,131100,561106127,1213,1213,1213,1213,70
20250305,131000,561021217,1213,1213,1213,1213,0
20250305,130900,561021217,1213,1213,1213,1213,0
20250305,130800,561021217,1213,1213,1213,1213,470
20250305,130700,560451107,1213,1213,1213,1213,1380
20250305,130600,558777167,1213,1216,1216,1213,102
20250305,130500,558653141,1216,1216,1216,1216,25
20250305,130400,558622741,1216,1216,1216,1216,0
20250305,130300,558622741,1216,1216,1216,1216,0
20250305,130200,558622741,1216,1216,1216,1216,1
20250305,130100,558621525,1210,1210,1210,1210,0
20250305,130000,558621525,1210,1210,1210,1210,0
20250305,125900,558621525,1210,1212,1212,1210,840
20250305,125800,557605120,1213,1213,1213,1213,0
20250305,125700,557605120,1213,1214,1214,1211,7998
20250305,125600,547912716,1215,1215,1218,1215,3
20250305,125500,547909068,1214,1214,1214,1214,3263
20250305,125400,543947786,1214,1214,1214,1214,6446
20250305,125300,536122342,1214,1214,1214,1214,50
20250305,125200,536061642,1214,1214,1214,1214,0
20250305,125100,536061642,1214,1217,1217,1214,2208
20250305,125000,533380228,1215,1216,1216,1215,506
20250305,124900,532765346,1217,1217,1217,1217,0
20250305,124800,532765346,1217,1217,1217,1217,10
20250305,124700,532753176,1218,1218,1218,1218,1
20250305,124600,532751958,1215,1215,1215,1215,1349
20250305,124500,531112923,1215,1215,1215,1215,0
20250305,124400,531112923,1215,1215,1215,1215,1
20250305,124300,531111708,1216,1217,1217,1216,20
20250305,124200,531087378,1217,1217,1217,1217,10
20250305,124100,531075208,1214,1216,1216,1214,4279
20250305,124000,525878156,1217,1217,1217,1217,0
20250305,123900,525878156,1217,1218,1218,1217,2136
20250305,123800,523278510,1218,1218,1218,1218,15
20250305,123700,523260240,1218,1217,1218,1217,152
20250305,123600,523075105,1218,1218,1218,1218,4
20250305,123500,523070233,1216,1216,1216,1216,0
20250305,123400,523070233,1216,1216,1216,1216,214
20250305,123300,522810009,1218,1220,1220,1218,563
20250305,123200,522124213,1220,1221,1221,1220,538
20250305,123100,521467815,1221,1221,1221,1221,457
20250305,123000,520909818,1221,1220,1221,1220,4140
20250305,122900,515859013,1221,1221,1221,1221,0
20250305,122800,515859013,1221,1221,1221,1221,0
20250305,122700,515859013,1221,1221,1221,1221,0
20250305,122600,515859013,1221,1221,1221,1221,1
20250305,122500,515857792,1215,1215,1215,1215,0
20250305,122400,515857792,1215,1215,1215,1215,29
20250305,122300,515822557,1221,1221,1221,1221,0
20250305,122200,515822557,1221,1221,1221,1221,81
20250305,122100,515723656,1221,1221,1221,1221,1
20250305,122000,515722435,1222,1222,1222,1222,0
20250305,121900,515722435,1222,1222,1222,1222,10
20250305,121800,515710215,1222,1222,1222,1222,0
20250305,121700,515710215,1222,1222,1222,1222,1
20250305,121600,515708993,1222,1222,1222,1222,0
20250305,121500,515708993,1222,1222,1222,1222,1
20250305,121400,515707771,1222,1222,1222,1222,0
20250305,121300,515707771,1222,1222,1222,1222,0
20250305,121200,515707771,1222,1222,1222,1222,35
20250305,121100,515665001,1222,1222,1222,1222,245
20250305,121000,515365611,1222,1222,1222,1222,5
20250305,120900,515359501,1222,1222,1222,1222,1
20250305,120800,515358279,1222,1222,1222,1222,10
20250305,120700,515346059,1213,1213,1213,1213,0
20250305,120600,515346059,1213,1213,1213,1213,0
20250305,120500,515346059,1213,1213,1213,1213,0
20250305,120400,515346059,1213,1219,1219,1213,18003
20250305,120300,493476558,1219,1219,1219,1219,2500
20250305,120200,490429058,1220,1220,1220,1220,0
20250305,120100,490429058,1220,1220,1220,1220,2615
20250305,120000,487238758,1220,1220,1220,1220,1
20250305,115900,487237538,1223,1223,1223,1223,13
20250305,115800,487221639,1223,1223,1223,1223,0
20250305,115700,487221639,1223,1223,1223,1223,1672
20250305,115600,485176783,1220,1221,1221,1220,1023
20250305,115500,483927761,1223,1223,1223,1223,1
20250305,115400,483926538,1221,1221,1221,1221,600
20250305,115300,483193938,1221,1221,1221,1221,0
20250305,115200,483193938,1221,1221,1221,1221,203
20250305,115100,482946075,1221,1221,1221,1221,0
20250305,115000,482946075,1221,1222,1222,1221,1870
20250305,114900,480661754,1222,1220,1222,1220,1541
20250305,114800,478778654,1220,1220,1220,1220,0
20250305,114700,478778654,1220,1220,1220,1220,0
20250305,114600,478778654,1220,1220,1220,1220,0
20250305,114500,478778654,1220,1220,1220,1220,0
20250305,114400,478778654,1220,1220,1220,1220,448
20250305,114300,478232094,1222,1222,1222,1222,0
20250305,114200,478232094,1222,1217,1223,1217,4263
20250305,114100,473026503,1217,1219,1222,1217,510
20250305,114000,472403873,1222,1222,1222,1222,190
20250305,113900,472171693,1222,1220,1222,1220,2609
20250305,113800,468986203,1220,1217,1220,1217,449
20250305,113700,468438474,1217,1220,1220,1217,6
20250305,113600,468431160,1216,1216,1216,1216,0
20250305,113500,468431160,1216,1216,1216,1216,10
20250305,113400,468419000,1216,1216,1216,1216,0
20250305,113300,468419000,1216,1216,1216,1216,0
20250305,113200,468419000,1216,1216,1216,1216,0
20250305,113100,468419000,1216,1216,1216,1216,0
20250305,113000,468419000,1216,1216,1216,1216,0
20250305,112900,468419000,1216,1216,1216,1216,1574
20250305,112800,466505016,1215,1215,1215,1215,0
20250305,112700,466505016,1215,1215,1215,1215,0
20250305,112600,466505016,1215,1215,1215,1215,0
20250305,112500,466505016,1215,1215,1215,1215,0
20250305,112400,466505016,1215,1215,1215,1215,0
20250305,112300,466505016,1215,1218,1218,1215,3302
20250305,112200,462484465,1218,1218,1218,1218,0
20250305,112100,462484465,1218,1218,1218,1218,0
20250305,112000,462484465,1218,1218,1218,1218,0
20250305,111900,462484465,1218,1218,1218,1218,0
20250305,111800,462484465,1218,1220,1220,1218,198
20250305,111700,462243281,1218,1218,1218,1218,851
20250305,111600,461206763,1215,1215,1215,1215,0
20250305,111500,461206763,1215,1215,1215,1215,365
20250305,111400,460763288,1215,1221,1221,1215,82
20250305,111300,460663652,1221,1221,1221,1221,576
20250305,111200,459960356,1222,1222,1222,1222,0
20250305,111100,459960356,1222,1222,1222,1222,0
20250305,111000,459960356,1222,1222,1222,1222,0
20250305,110900,459960356,1222,1222,1222,1222,0
20250305,110800,459960356,1222,1219,1222,1218,409
20250305,110700,459461790,1219,1218,1221,1218,17895
20250305,110600,437648769,1218,1218,1218,1218,4
20250305,110500,437643897,1214,1214,1214,1214,500
20250305,110400,437036897,1214,1214,1214,1214,131
20250305,110300,436877863,1214,1214,1214,1214,0
20250305,110200,436877863,1214,1214,1214,1214,1
20250305,110100,436876649,1219,1218,1219,1218,8064
20250305,110000,427053428,1218,1218,1218,1218,100
20250305,105900,426931628,1219,1219,1219,1219,201
20250305,105800,426686609,1219,1218,1219,1218,500
20250305,105700,426077409,1219,1219,1219,1219,0
20250305,105600,426077409,1219,1213,1219,1213,1943
20250305,105500,423709569,1213,1213,1213,1213,0
20250305,105400,423709569,1213,1213,1213,1213,900
20250305,105300,422617869,1218,1218,1218,1218,0
20250305,105200,422617869,1218,1218,1218,1218,0
20250305,105100,422617869,1218,1218,1218,1218,2066
20250305,105000,420101481,1219,1219,1219,1219,200
20250305,104900,419857681,1219,1219,1219,1219,0
20250305,104800,419857681,1219,1219,1219,1219,0
20250305,104700,419857681,1219,1219,1219,1219,183
20250305,104600,419634604,1220,1220,1220,1220,0
20250305,104500,419634604,1220,1220,1220,1220,0
20250305,104400,419634604,1220,1220,1220,1220,151
20250305,104300,419450384,1213,1214,1218,1213,5256
20250305,104200,413072057,1219,1219,1219,1219,275
20250305,104100,412736832,1220,1220,1220,1220,150
20250305,104000,412553832,1220,1220,1220,1220,0
20250305,103900,412553832,1220,1219,1220,1211,2555
20250305,103800,409452042,1220,1220,1220,1220,764
20250305,103700,408519962,1221,1221,1221,1221,0
20250305,103600,408519962,1221,1221,1221,1221,744
20250305,103500,407611538,1222,1213,1222,1213,5
20250305,103400,407605437,1213,1213,1213,1213,20
20250305,103300,407581177,1212,1212,1212,1212,0
20250305,103200,407581177,1212,1217,1217,1212,400
20250305,103100,407096247,1222,1222,1222,1222,0
20250305,103000,407096247,1222,1222,1222,1222,0
20250305,102900,407096247,1222,1222,1222,1222,7
20250305,102800,407087693,1218,1213,1222,1211,4626
20250305,102700,401477690,1222,1222,1222,1222,14
20250305,102600,401460582,1212,1212,1212,1212,0
20250305,102500,401460582,1212,1214,1214,1212,3674
20250305,102400,397007192,1212,1222,1222,1212,1257
20250305,102300,395482368,1222,1222,1222,1222,10
20250305,102200,395470148,1212,1212,1212,1212,1183
20250305,102100,394036352,1223,1223,1223,1223,0
20250305,102000,394036352,1223,1223,1223,1223,0
20250305,101900,394036352,1223,1223,1223,1223,100
20250305,101800,393914052,1223,1223,1223,1223,0
20250305,101700,393914052,1223,1219,1223,1219,5914
20250305,101600,386689257,1218,1216,1218,1216,5339
20250305,101500,380191759,1217,1216,1217,1216,8248
20250305,101400,370153980,1209,1217,1217,1209,39
20250305,101300,370106813,1217,1216,1217,1216,1689
20250305,101200,368051416,1208,1208,1208,1208,644
20250305,101100,367273464,1218,1218,1218,1218,20
20250305,101000,367249104,1219,1217,1221,1200,51080
20250305,100900,305523287,1222,1222,1222,1222,0
20250305,100800,305523287,1222,1222,1222,1222,11
20250305,100700,305509845,1215,1215,1215,1215,0
20250305,100600,305509845,1215,1222,1222,1215,810
20250305,100500,304525625,1215,1216,1216,1215,2777
20250305,100400,301149013,1216,1216,1217,1216,2193
20250305,100300,298482314,1217,1217,1217,1217,2000
20250305,100200,296048314,1222,1217,1222,1216,2013
20250305,100100,293600436,1217,1217,1217,1216,5686
20250305,100000,286683574,1217,1219,1219,1217,2651
20250305,095900,283455853,1222,1218,1222,1218,121
20250305,095800,283308295,1218,1218,1218,1218,68
20250305,095700,283225471,1222,1222,1222,1222,0
20250305,095600,283225471,1222,1222,1222,1222,0
20250305,095500,283225471,1222,1216,1222,1216,1605
20250305,095400,281271587,1220,1220,1220,1216,1741
20250305,095300,279147571,1220,1221,1223,1215,26959
20250305,095200,246283748,1227,1228,1228,1221,12203
20250305,095100,231361480,1228,1225,1228,1224,239
20250305,095000,231068747,1224,1226,1226,1224,2425
20250305,094900,228099985,1225,1225,1225,1225,0
20250305,094800,228099985,1225,1225,1225,1225,0
20250305,094700,228099985,1225,1225,1225,1225,0
20250305,094600,228099985,1225,1226,1230,1225,2512
20250305,094500,225021770,1227,1230,1230,1227,101
20250305,094400,224897771,1230,1230,1230,1230,55
20250305,094300,224830121,1230,1230,1230,1230,1
20250305,094200,224828891,1225,1230,1230,1225,5872
20250305,094100,217626458,1228,1230,1232,1228,1913
20250305,094000,215273560,1230,1230,1230,1230,100
20250305,093900,215150560,1232,1232,1232,1232,50
20250305,093800,215088960,1226,1226,1226,1226,0
20250305,093700,215088960,1226,1232,1232,1226,1384
20250305,093600,213384472,1232,1232,1232,1232,39
20250305,093500,213336424,1233,1232,1233,1232,2032
20250305,093400,210831137,1232,1232,1232,1232,229
20250305,093300,210549009,1225,1225,1225,1225,778
20250305,093200,209595959,1225,1229,1235,1225,6398
20250305,093100,201741950,1229,1229,1229,1229,600
20250305,093000,201004550,1231,1226,1231,1223,1010
20250305,092900,199768475,1232,1230,1232,1230,627
20250305,092800,198996933,1230,1226,1230,1226,1613
20250305,092700,197016321,1223,1223,1226,1223,10514
20250305,092600,184157669,1223,1223,1223,1223,1000
20250305,092500,182934669,1228,1228,1228,1228,0
20250305,092400,182934669,1228,1228,1228,1228,831
20250305,092300,181914201,1228,1230,1230,1228,608
20250305,092200,181166365,1233,1225,1233,1221,8250
20250305,092100,171081983,1225,1225,1226,1225,7200
20250305,092000,162261352,1225,1230,1230,1225,2381
20250305,091900,159338438,1229,1232,1232,1229,3592
20250305,091800,154915324,1238,1235,1238,1232,1522
20250305,091700,153037168,1235,1238,1238,1235,3379
20250305,091600,148856547,1240,1241,1242,1238,3631
20250305,091500,144353124,1241,1250,1252,1241,4135
20250305,091400,139199557,1242,1242,1249,1242,1831
20250305,091300,136921034,1252,1245,1253,1242,7019
20250305,091200,128155816,1243,1244,1245,1233,4968
20250305,091100,121990407,1246,1249,1249,1245,7430
20250305,091000,112732817,1256,1253,1257,1250,9755
20250305,090900,100515275,1253,1253,1253,1245,7774
20250305,090800,90823845,1251,1244,1254,1244,10677
20250305,090700,77495243,1245,1243,1246,1243,7669
20250305,090600,67947955,1246,1239,1246,1218,27780
20250305,090500,34007089,1237,1235,1237,1235,8837
20250305,090400,23078569,1235,1235,1235,1235,771
20250305,090300,22126384,1235,1230,1235,1230,1198
20250305,090200,20652084,1230,1226,1230,1225,2618
20250305,090100,17441799,1226,1231,1240,1226,1539
20250305,090000,15546737,1221,1219,1243,1219,12374
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194600 884268935 1207 1207 1207 1207 10442
3 20250305 194500 884268935 1207 1207 1207 1207 0
4 20250305 194400 884268935 1207 1207 1207 1207 0
5 20250305 194300 884268935 1207 1207 1207 1207 0
6 20250305 194200 884268935 1207 1207 1207 1207 0
7 20250305 194100 884268935 1207 1207 1207 1207 0
8 20250305 194000 884268935 1207 1207 1207 1207 0
9 20250305 193900 884268935 1207 1207 1207 1207 0
10 20250305 193800 884268935 1207 1207 1207 1207 0
11 20250305 193700 884268935 1207 1207 1207 1207 0
12 20250305 193600 884268935 1207 1207 1207 1207 0
13 20250305 193500 884268935 1207 1207 1207 1207 0
14 20250305 193400 884268935 1207 1207 1207 1207 0
15 20250305 193300 884268935 1207 1207 1207 1207 0
16 20250305 193200 884268935 1207 1207 1207 1207 0
17 20250305 193100 884268935 1207 1207 1207 1207 0
18 20250305 193000 884268935 1207 1207 1207 1207 0
19 20250305 192900 884268935 1207 1207 1207 1207 0
20 20250305 192800 884268935 1207 1207 1207 1207 0
21 20250305 192700 884268935 1207 1207 1207 1207 0
22 20250305 192600 884268935 1207 1207 1207 1207 0
23 20250305 192500 884268935 1207 1207 1207 1207 0
24 20250305 192400 884268935 1207 1207 1207 1207 0
25 20250305 192300 884268935 1207 1207 1207 1207 0
26 20250305 192200 884268935 1207 1207 1207 1207 0
27 20250305 192100 884268935 1207 1207 1207 1207 0
28 20250305 192000 884268935 1207 1207 1207 1207 0
29 20250305 191900 884268935 1207 1207 1207 1207 0
30 20250305 191800 884268935 1207 1207 1207 1207 0
31 20250305 191700 884268935 1207 1207 1207 1207 0
32 20250305 191600 884268935 1207 1207 1207 1207 10442
33 20250305 191500 884268935 1207 1207 1207 1207 0
34 20250305 191400 884268935 1207 1207 1207 1207 0
35 20250305 191300 884268935 1207 1207 1207 1207 0
36 20250305 191200 884268935 1207 1207 1207 1207 0
37 20250305 191100 884268935 1207 1207 1207 1207 0
38 20250305 191000 884268935 1207 1207 1207 1207 0
39 20250305 190900 884268935 1207 1207 1207 1207 0
40 20250305 190800 884268935 1207 1207 1207 1207 0
41 20250305 190700 884268935 1207 1207 1207 1207 0
42 20250305 190600 884268935 1207 1207 1207 1207 0
43 20250305 190500 884268935 1207 1207 1207 1207 0
44 20250305 190400 884268935 1207 1207 1207 1207 0
45 20250305 190300 884268935 1207 1207 1207 1207 0
46 20250305 190200 884268935 1207 1207 1207 1207 0
47 20250305 190100 884268935 1207 1207 1207 1207 0
48 20250305 190000 884268935 1207 1207 1207 1207 0
49 20250305 185900 884268935 1207 1207 1207 1207 0
50 20250305 185800 884268935 1207 1207 1207 1207 0
51 20250305 185700 884268935 1207 1207 1207 1207 0
52 20250305 185600 884268935 1207 1207 1207 1207 0
53 20250305 185500 884268935 1207 1207 1207 1207 0
54 20250305 185400 884268935 1207 1207 1207 1207 0
55 20250305 185300 884268935 1207 1207 1207 1207 0
56 20250305 185200 884268935 1207 1207 1207 1207 0
57 20250305 185100 884268935 1207 1207 1207 1207 0
58 20250305 185000 884268935 1207 1207 1207 1207 0
59 20250305 184900 884268935 1207 1207 1207 1207 0
60 20250305 184800 884268935 1207 1207 1207 1207 0
61 20250305 184700 884268935 1207 1207 1207 1207 0
62 20250305 184600 884268935 1207 1207 1207 1207 10442
63 20250305 184500 884268935 1207 1207 1207 1207 0
64 20250305 184400 884268935 1207 1207 1207 1207 0
65 20250305 184300 884268935 1207 1207 1207 1207 0
66 20250305 184200 884268935 1207 1207 1207 1207 0
67 20250305 184100 884268935 1207 1207 1207 1207 0
68 20250305 184000 884268935 1207 1207 1207 1207 0
69 20250305 183900 884268935 1207 1207 1207 1207 0
70 20250305 183800 884268935 1207 1207 1207 1207 0
71 20250305 183700 884268935 1207 1207 1207 1207 0
72 20250305 183600 884268935 1207 1207 1207 1207 0
73 20250305 183500 884268935 1207 1207 1207 1207 0
74 20250305 183400 884268935 1207 1207 1207 1207 0
75 20250305 183300 884268935 1207 1207 1207 1207 0
76 20250305 183200 884268935 1207 1207 1207 1207 0
77 20250305 183100 884268935 1207 1207 1207 1207 0
78 20250305 183000 884268935 1207 1207 1207 1207 0
79 20250305 182900 884268935 1207 1207 1207 1207 0
80 20250305 182800 884268935 1207 1207 1207 1207 0
81 20250305 182700 884268935 1207 1207 1207 1207 0
82 20250305 182600 884268935 1207 1207 1207 1207 0
83 20250305 182500 884268935 1207 1207 1207 1207 0
84 20250305 182400 884268935 1207 1207 1207 1207 0
85 20250305 182300 884268935 1207 1207 1207 1207 0
86 20250305 182200 884268935 1207 1207 1207 1207 0
87 20250305 182100 884268935 1207 1207 1207 1207 0
88 20250305 182000 884268935 1207 1207 1207 1207 0
89 20250305 181900 884268935 1207 1207 1207 1207 0
90 20250305 181800 884268935 1207 1207 1207 1207 0
91 20250305 181700 884268935 1207 1207 1207 1207 0
92 20250305 181600 884268935 1207 1207 1207 1207 10442
93 20250305 181500 884268935 1207 1207 1207 1207 0
94 20250305 181400 884268935 1207 1207 1207 1207 0
95 20250305 181300 884268935 1207 1207 1207 1207 0
96 20250305 181200 884268935 1207 1207 1207 1207 0
97 20250305 181100 884268935 1207 1207 1207 1207 0
98 20250305 181000 884268935 1207 1207 1207 1207 0
99 20250305 180900 884268935 1207 1207 1207 1207 0
100 20250305 180800 884268935 1207 1207 1207 1207 0
101 20250305 180700 884268935 1207 1207 1207 1207 0
102 20250305 180600 884268935 1207 1207 1207 1207 0
103 20250305 180500 884268935 1207 1207 1207 1207 0
104 20250305 180400 884268935 1207 1207 1207 1207 0
105 20250305 180300 884268935 1207 1207 1207 1207 0
106 20250305 180200 884268935 1207 1207 1207 1207 0
107 20250305 180100 884268935 1207 1207 1207 1207 0
108 20250305 180000 884268935 1207 1207 1207 1207 0
109 20250305 175900 884268935 1207 1207 1207 1207 0
110 20250305 175800 884268935 1207 1207 1207 1207 0
111 20250305 175700 884268935 1207 1207 1207 1207 0
112 20250305 175600 884268935 1207 1207 1207 1207 0
113 20250305 175500 884268935 1207 1207 1207 1207 0
114 20250305 175400 884268935 1207 1207 1207 1207 0
115 20250305 175300 884268935 1207 1207 1207 1207 0
116 20250305 175200 884268935 1207 1207 1207 1207 0
117 20250305 175100 884268935 1207 1207 1207 1207 0
118 20250305 175000 884268935 1207 1207 1207 1207 0
119 20250305 174900 884268935 1207 1207 1207 1207 0
120 20250305 174800 884268935 1207 1207 1207 1207 0
121 20250305 174700 884268935 1207 1207 1207 1207 0
122 20250305 174600 884268935 1207 1207 1207 1207 10442
123 20250305 174500 884268935 1207 1207 1207 1207 0
124 20250305 174400 884268935 1207 1207 1207 1207 0
125 20250305 174300 884268935 1207 1207 1207 1207 0
126 20250305 174200 884268935 1207 1207 1207 1207 0
127 20250305 174100 884268935 1207 1207 1207 1207 0
128 20250305 174000 884268935 1207 1207 1207 1207 0
129 20250305 173900 884268935 1207 1207 1207 1207 0
130 20250305 173800 884268935 1207 1207 1207 1207 0
131 20250305 173700 884268935 1207 1207 1207 1207 0
132 20250305 173600 884268935 1207 1207 1207 1207 0
133 20250305 173500 884268935 1207 1207 1207 1207 0
134 20250305 173400 884268935 1207 1207 1207 1207 0
135 20250305 173300 884268935 1207 1207 1207 1207 0
136 20250305 173200 884268935 1207 1207 1207 1207 0
137 20250305 173100 884268935 1207 1207 1207 1207 0
138 20250305 173000 884268935 1207 1207 1207 1207 0
139 20250305 172900 884268935 1207 1207 1207 1207 0
140 20250305 172800 884268935 1207 1207 1207 1207 0
141 20250305 172700 884268935 1207 1207 1207 1207 0
142 20250305 172600 884268935 1207 1207 1207 1207 0
143 20250305 172500 884268935 1207 1207 1207 1207 0
144 20250305 172400 884268935 1207 1207 1207 1207 0
145 20250305 172300 884268935 1207 1207 1207 1207 0
146 20250305 172200 884268935 1207 1207 1207 1207 0
147 20250305 172100 884268935 1207 1207 1207 1207 0
148 20250305 172000 884268935 1207 1207 1207 1207 0
149 20250305 171900 884268935 1207 1207 1207 1207 0
150 20250305 171800 884268935 1207 1207 1207 1207 0
151 20250305 171700 884268935 1207 1207 1207 1207 0
152 20250305 171600 884268935 1207 1207 1207 1207 10442
153 20250305 171500 884268935 1207 1207 1207 1207 0
154 20250305 171400 884268935 1207 1207 1207 1207 0
155 20250305 171300 884268935 1207 1207 1207 1207 0
156 20250305 171200 884268935 1207 1207 1207 1207 0
157 20250305 171100 884268935 1207 1207 1207 1207 0
158 20250305 171000 884268935 1207 1207 1207 1207 0
159 20250305 170900 884268935 1207 1207 1207 1207 0
160 20250305 170800 884268935 1207 1207 1207 1207 0
161 20250305 170700 884268935 1207 1207 1207 1207 0
162 20250305 170600 884268935 1207 1207 1207 1207 0
163 20250305 170500 884268935 1207 1207 1207 1207 0
164 20250305 170400 884268935 1207 1207 1207 1207 0
165 20250305 170300 884268935 1207 1207 1207 1207 0
166 20250305 170200 884268935 1207 1207 1207 1207 0
167 20250305 170100 884268935 1207 1207 1207 1207 0
168 20250305 170000 884268935 1207 1207 1207 1207 0
169 20250305 165900 884268935 1207 1207 1207 1207 0
170 20250305 165800 884268935 1207 1207 1207 1207 0
171 20250305 165700 884268935 1207 1207 1207 1207 0
172 20250305 165600 884268935 1207 1207 1207 1207 0
173 20250305 165500 884268935 1207 1207 1207 1207 0
174 20250305 165400 884268935 1207 1207 1207 1207 0
175 20250305 165300 884268935 1207 1207 1207 1207 0
176 20250305 165200 884268935 1207 1207 1207 1207 0
177 20250305 165100 884268935 1207 1207 1207 1207 0
178 20250305 165000 884268935 1207 1207 1207 1207 0
179 20250305 164900 884268935 1207 1207 1207 1207 0
180 20250305 164800 884268935 1207 1207 1207 1207 0
181 20250305 164700 884268935 1207 1207 1207 1207 0
182 20250305 164600 884268935 1207 1207 1207 1207 10442
183 20250305 164500 884268935 1207 1207 1207 1207 0
184 20250305 164400 884268935 1207 1207 1207 1207 0
185 20250305 164300 884268935 1207 1207 1207 1207 0
186 20250305 164200 884268935 1207 1207 1207 1207 0
187 20250305 164100 884268935 1207 1207 1207 1207 0
188 20250305 164000 884268935 1207 1207 1207 1207 0
189 20250305 163900 884268935 1207 1207 1207 1207 0
190 20250305 163800 884268935 1207 1207 1207 1207 0
191 20250305 163700 884268935 1207 1207 1207 1207 0
192 20250305 163600 884268935 1207 1207 1207 1207 0
193 20250305 163500 884268935 1207 1207 1207 1207 0
194 20250305 163400 884268935 1207 1207 1207 1207 0
195 20250305 163300 884268935 1207 1207 1207 1207 0
196 20250305 163200 884268935 1207 1207 1207 1207 0
197 20250305 163100 884268935 1207 1207 1207 1207 0
198 20250305 163000 884268935 1207 1207 1207 1207 0
199 20250305 162900 884268935 1207 1207 1207 1207 0
200 20250305 162800 884268935 1207 1207 1207 1207 0
201 20250305 162700 884268935 1207 1207 1207 1207 0
202 20250305 162600 884268935 1207 1207 1207 1207 0
203 20250305 162500 884268935 1207 1207 1207 1207 0
204 20250305 162400 884268935 1207 1207 1207 1207 0
205 20250305 162300 884268935 1207 1207 1207 1207 0
206 20250305 162200 884268935 1207 1207 1207 1207 0
207 20250305 162100 884268935 1207 1207 1207 1207 0
208 20250305 162000 884268935 1207 1207 1207 1207 0
209 20250305 161900 884268935 1207 1207 1207 1207 0
210 20250305 161800 884268935 1207 1207 1207 1207 0
211 20250305 161700 884268935 1207 1207 1207 1207 0
212 20250305 161600 884268935 1207 1207 1207 1207 10442
213 20250305 161500 884268935 1207 1207 1207 1207 0
214 20250305 161400 884268935 1207 1207 1207 1207 0
215 20250305 161300 884268935 1207 1207 1207 1207 0
216 20250305 161200 884268935 1207 1207 1207 1207 0
217 20250305 161100 884268935 1207 1207 1207 1207 0
218 20250305 161000 884268935 1207 1207 1207 1207 0
219 20250305 160900 884268935 1207 1207 1207 1207 0
220 20250305 160800 884268935 1207 1207 1207 1207 0
221 20250305 160700 884268935 1207 1207 1207 1207 0
222 20250305 160600 884268935 1207 1207 1207 1207 0
223 20250305 160500 884268935 1207 1207 1207 1207 0
224 20250305 160400 884268935 1207 1207 1207 1207 0
225 20250305 160300 884268935 1207 1207 1207 1207 0
226 20250305 160200 884268935 1207 1207 1207 1207 0
227 20250305 160100 884268935 1207 1207 1207 1207 0
228 20250305 160000 884268935 1207 1207 1207 1207 0
229 20250305 155900 884268935 1207 1207 1207 1207 0
230 20250305 155800 884268935 1207 1207 1207 1207 0
231 20250305 155700 884268935 1207 1207 1207 1207 0
232 20250305 155600 884268935 1207 1207 1207 1207 0
233 20250305 155500 884268935 1207 1207 1207 1207 0
234 20250305 155400 884268935 1207 1207 1207 1207 0
235 20250305 155300 884268935 1207 1207 1207 1207 0
236 20250305 155200 884268935 1207 1207 1207 1207 0
237 20250305 155100 884268935 1207 1207 1207 1207 0
238 20250305 155000 884268935 1207 1207 1207 1207 0
239 20250305 154900 884268935 1207 1207 1207 1207 0
240 20250305 154800 884268935 1207 1207 1207 1207 0
241 20250305 154700 884268935 1207 1207 1207 1207 0
242 20250305 154600 884268935 1207 1207 1207 1207 10442
243 20250305 154500 884268935 1207 1207 1207 1207 0
244 20250305 154400 884268935 1207 1207 1207 1207 0
245 20250305 154300 884268935 1207 1207 1207 1207 0
246 20250305 154200 884268935 1207 1207 1207 1207 0
247 20250305 154100 884268935 1207 1207 1207 1207 0
248 20250305 154000 884268935 1207 1207 1207 1207 0
249 20250305 153900 884268935 1207 1207 1207 1207 0
250 20250305 153800 884268935 1207 1207 1207 1207 0
251 20250305 153700 884268935 1207 1207 1207 1207 0
252 20250305 153600 884268935 1207 1207 1207 1207 0
253 20250305 153500 884268935 1207 1207 1207 1207 0
254 20250305 153400 884268935 1207 1207 1207 1207 0
255 20250305 153300 884268935 1207 1207 1207 1207 0
256 20250305 153200 884268935 1207 1207 1207 1207 0
257 20250305 153100 884268935 1207 1207 1207 1207 0
258 20250305 153000 884268935 1207 1207 1207 1207 10442
259 20250305 152900 871665441 1204 1204 1204 1204 0
260 20250305 152800 871665441 1204 1204 1204 1204 0
261 20250305 152700 871665441 1204 1204 1204 1204 0
262 20250305 152600 871665441 1204 1204 1204 1204 0
263 20250305 152500 871665441 1204 1204 1204 1204 0
264 20250305 152400 871665441 1204 1204 1204 1204 0
265 20250305 152300 871665441 1204 1204 1204 1204 0
266 20250305 152200 871665441 1204 1204 1204 1204 0
267 20250305 152100 871665441 1204 1204 1204 1204 0
268 20250305 152000 871665441 1204 1204 1204 1204 0
269 20250305 151900 871665441 1204 1207 1207 1204 945
270 20250305 151800 870525342 1204 1205 1207 1204 1781
271 20250305 151700 868378175 1207 1202 1207 1202 1004
272 20250305 151600 867170216 1207 1206 1207 1206 3249
273 20250305 151500 863250424 1206 1200 1206 1199 11495
274 20250305 151400 849428443 1202 1202 1202 1202 50
275 20250305 151300 849368343 1202 1199 1202 1199 969
276 20250305 151200 848206395 1199 1198 1199 1198 293
277 20250305 151100 847855315 1198 1198 1198 1197 673
278 20250305 151000 847049561 1197 1197 1197 1197 4269
279 20250305 150900 841939568 1197 1197 1197 1196 533
280 20250305 150800 841301984 1197 1196 1197 1196 3150
281 20250305 150700 837533335 1197 1197 1198 1195 3090
282 20250305 150600 833837612 1197 1198 1198 1196 8668
283 20250305 150500 823465126 1198 1199 1199 1197 5410
284 20250305 150400 816984258 1199 1203 1203 1199 46957
285 20250305 150300 760592691 1203 1204 1204 1203 8445
286 20250305 150200 750431680 1205 1205 1205 1205 1369
287 20250305 150100 748782035 1205 1204 1205 1204 1256
288 20250305 150000 747268955 1204 1204 1204 1204 2838
289 20250305 145900 743852003 1204 1206 1206 1204 566
290 20250305 145800 743170339 1205 1205 1205 1204 2391
291 20250305 145700 740290774 1205 1205 1205 1205 2
292 20250305 145600 740288364 1205 1205 1205 1205 1127
293 20250305 145500 738930329 1207 1207 1207 1207 0
294 20250305 145400 738930329 1207 1205 1207 1205 456
295 20250305 145300 738380847 1205 1205 1205 1205 0
296 20250305 145200 738380847 1205 1205 1205 1205 0
297 20250305 145100 738380847 1205 1205 1205 1205 0
298 20250305 145000 738380847 1205 1205 1205 1205 1000
299 20250305 144900 737175847 1204 1205 1205 1204 2090
300 20250305 144800 734659482 1208 1205 1208 1205 301
301 20250305 144700 734296774 1205 1207 1207 1205 11713
302 20250305 144600 720182510 1208 1208 1208 1208 5
303 20250305 144500 720176470 1208 1208 1208 1208 100
304 20250305 144400 720055670 1208 1208 1208 1208 280
305 20250305 144300 719717430 1208 1206 1208 1206 523
306 20250305 144200 719086652 1206 1208 1208 1206 16080
307 20250305 144100 699694151 1207 1209 1209 1207 1227
308 20250305 144000 698212759 1209 1209 1209 1209 0
309 20250305 143900 698212759 1209 1209 1209 1209 20
310 20250305 143800 698188579 1207 1209 1209 1207 1545
311 20250305 143700 696323755 1209 1209 1209 1208 3445
312 20250305 143600 692162166 1209 1210 1210 1209 475
313 20250305 143500 691587794 1210 1210 1210 1210 6342
314 20250305 143400 683913974 1210 1210 1211 1210 1654
315 20250305 143300 681912629 1210 1211 1211 1208 2548
316 20250305 143200 678832504 1211 1212 1212 1211 283
317 20250305 143100 678489540 1213 1213 1213 1213 82
318 20250305 143000 678390074 1211 1211 1211 1211 64
319 20250305 142900 678312570 1208 1210 1210 1208 8000
320 20250305 142800 668634665 1211 1211 1211 1211 167
321 20250305 142700 668432428 1211 1212 1212 1211 77
322 20250305 142600 668339178 1211 1211 1211 1211 0
323 20250305 142500 668339178 1211 1211 1211 1211 894
324 20250305 142400 667256544 1211 1211 1211 1211 0
325 20250305 142300 667256544 1211 1211 1211 1211 0
326 20250305 142200 667256544 1211 1211 1211 1211 523
327 20250305 142100 666623191 1211 1210 1211 1210 1010
328 20250305 142000 665400581 1211 1211 1211 1211 261
329 20250305 141900 665084510 1210 1211 1211 1210 1511
330 20250305 141800 663255825 1211 1211 1211 1210 954
331 20250305 141700 662101422 1211 1211 1211 1211 534
332 20250305 141600 661454748 1211 1213 1213 1211 804
333 20250305 141500 660480004 1211 1211 1211 1211 0
334 20250305 141400 660480004 1211 1212 1212 1211 6000
335 20250305 141300 653213892 1213 1213 1213 1213 100
336 20250305 141200 653092592 1213 1213 1213 1213 0
337 20250305 141100 653092592 1213 1213 1213 1213 1242
338 20250305 141000 651586046 1213 1211 1213 1210 2544
339 20250305 140900 648505722 1211 1212 1212 1211 976
340 20250305 140800 647323784 1211 1211 1211 1211 2500
341 20250305 140700 644296284 1214 1214 1214 1214 30
342 20250305 140600 644259864 1215 1215 1215 1215 157
343 20250305 140500 644069109 1210 1211 1211 1210 1000
344 20250305 140400 642858994 1216 1211 1216 1211 91
345 20250305 140300 642748764 1212 1212 1212 1212 7035
346 20250305 140200 634222344 1212 1214 1214 1212 701
347 20250305 140100 633372724 1215 1216 1216 1215 7
348 20250305 140000 633364218 1216 1216 1216 1216 82
349 20250305 135900 633264506 1216 1216 1216 1216 0
350 20250305 135800 633264506 1216 1213 1216 1213 1722
351 20250305 135700 631171463 1213 1213 1213 1213 196
352 20250305 135600 630933715 1213 1213 1213 1213 35
353 20250305 135500 630891260 1213 1212 1213 1212 836
354 20250305 135400 629877335 1212 1213 1213 1212 137
355 20250305 135300 629711231 1213 1213 1213 1212 5603
356 20250305 135200 622920367 1212 1212 1212 1212 1303
357 20250305 135100 621341131 1212 1212 1212 1212 1307
358 20250305 135000 619757047 1213 1213 1213 1213 5
359 20250305 134900 619750982 1213 1213 1213 1213 0
360 20250305 134800 619750982 1213 1213 1213 1213 1
361 20250305 134700 619749769 1214 1214 1214 1214 2
362 20250305 134600 619747341 1214 1214 1214 1214 2
363 20250305 134500 619744913 1214 1214 1214 1214 2
364 20250305 134400 619742485 1214 1214 1214 1214 3
365 20250305 134300 619738843 1216 1216 1216 1216 0
366 20250305 134200 619738843 1216 1216 1216 1216 1
367 20250305 134100 619737627 1210 1210 1210 1210 0
368 20250305 134000 619737627 1210 1214 1214 1210 27000
369 20250305 133900 587051095 1216 1216 1216 1216 3
370 20250305 133800 587047447 1216 1216 1216 1216 1
371 20250305 133700 587046231 1217 1217 1217 1217 0
372 20250305 133600 587046231 1217 1214 1217 1214 3507
373 20250305 133500 582781333 1213 1213 1213 1213 50
374 20250305 133400 582720683 1213 1213 1213 1213 0
375 20250305 133300 582720683 1213 1213 1213 1213 0
376 20250305 133200 582720683 1213 1213 1213 1213 640
377 20250305 133100 581944363 1213 1213 1213 1213 0
378 20250305 133000 581944363 1213 1213 1213 1213 0
379 20250305 132900 581944363 1213 1213 1213 1213 4
380 20250305 132800 581939511 1213 1214 1214 1213 18
381 20250305 132700 581917667 1214 1214 1214 1214 13
382 20250305 132600 581901885 1214 1213 1214 1213 11828
383 20250305 132500 567543162 1213 1213 1213 1212 1025
384 20250305 132400 566300837 1212 1213 1213 1212 884
385 20250305 132300 565229375 1213 1213 1213 1213 58
386 20250305 132200 565159021 1213 1213 1213 1213 3
387 20250305 132100 565155382 1213 1213 1213 1213 57
388 20250305 132000 565086241 1213 1214 1214 1213 140
389 20250305 131900 564916341 1213 1213 1213 1213 0
390 20250305 131800 564916341 1213 1212 1213 1212 800
391 20250305 131700 563946641 1212 1213 1213 1212 100
392 20250305 131600 563825382 1213 1213 1213 1213 351
393 20250305 131500 563399619 1213 1213 1213 1213 0
394 20250305 131400 563399619 1213 1212 1213 1211 1880
395 20250305 131300 561121904 1213 1213 1213 1213 5
396 20250305 131200 561115839 1214 1214 1214 1214 8
397 20250305 131100 561106127 1213 1213 1213 1213 70
398 20250305 131000 561021217 1213 1213 1213 1213 0
399 20250305 130900 561021217 1213 1213 1213 1213 0
400 20250305 130800 561021217 1213 1213 1213 1213 470
401 20250305 130700 560451107 1213 1213 1213 1213 1380
402 20250305 130600 558777167 1213 1216 1216 1213 102
403 20250305 130500 558653141 1216 1216 1216 1216 25
404 20250305 130400 558622741 1216 1216 1216 1216 0
405 20250305 130300 558622741 1216 1216 1216 1216 0
406 20250305 130200 558622741 1216 1216 1216 1216 1
407 20250305 130100 558621525 1210 1210 1210 1210 0
408 20250305 130000 558621525 1210 1210 1210 1210 0
409 20250305 125900 558621525 1210 1212 1212 1210 840
410 20250305 125800 557605120 1213 1213 1213 1213 0
411 20250305 125700 557605120 1213 1214 1214 1211 7998
412 20250305 125600 547912716 1215 1215 1218 1215 3
413 20250305 125500 547909068 1214 1214 1214 1214 3263
414 20250305 125400 543947786 1214 1214 1214 1214 6446
415 20250305 125300 536122342 1214 1214 1214 1214 50
416 20250305 125200 536061642 1214 1214 1214 1214 0
417 20250305 125100 536061642 1214 1217 1217 1214 2208
418 20250305 125000 533380228 1215 1216 1216 1215 506
419 20250305 124900 532765346 1217 1217 1217 1217 0
420 20250305 124800 532765346 1217 1217 1217 1217 10
421 20250305 124700 532753176 1218 1218 1218 1218 1
422 20250305 124600 532751958 1215 1215 1215 1215 1349
423 20250305 124500 531112923 1215 1215 1215 1215 0
424 20250305 124400 531112923 1215 1215 1215 1215 1
425 20250305 124300 531111708 1216 1217 1217 1216 20
426 20250305 124200 531087378 1217 1217 1217 1217 10
427 20250305 124100 531075208 1214 1216 1216 1214 4279
428 20250305 124000 525878156 1217 1217 1217 1217 0
429 20250305 123900 525878156 1217 1218 1218 1217 2136
430 20250305 123800 523278510 1218 1218 1218 1218 15
431 20250305 123700 523260240 1218 1217 1218 1217 152
432 20250305 123600 523075105 1218 1218 1218 1218 4
433 20250305 123500 523070233 1216 1216 1216 1216 0
434 20250305 123400 523070233 1216 1216 1216 1216 214
435 20250305 123300 522810009 1218 1220 1220 1218 563
436 20250305 123200 522124213 1220 1221 1221 1220 538
437 20250305 123100 521467815 1221 1221 1221 1221 457
438 20250305 123000 520909818 1221 1220 1221 1220 4140
439 20250305 122900 515859013 1221 1221 1221 1221 0
440 20250305 122800 515859013 1221 1221 1221 1221 0
441 20250305 122700 515859013 1221 1221 1221 1221 0
442 20250305 122600 515859013 1221 1221 1221 1221 1
443 20250305 122500 515857792 1215 1215 1215 1215 0
444 20250305 122400 515857792 1215 1215 1215 1215 29
445 20250305 122300 515822557 1221 1221 1221 1221 0
446 20250305 122200 515822557 1221 1221 1221 1221 81
447 20250305 122100 515723656 1221 1221 1221 1221 1
448 20250305 122000 515722435 1222 1222 1222 1222 0
449 20250305 121900 515722435 1222 1222 1222 1222 10
450 20250305 121800 515710215 1222 1222 1222 1222 0
451 20250305 121700 515710215 1222 1222 1222 1222 1
452 20250305 121600 515708993 1222 1222 1222 1222 0
453 20250305 121500 515708993 1222 1222 1222 1222 1
454 20250305 121400 515707771 1222 1222 1222 1222 0
455 20250305 121300 515707771 1222 1222 1222 1222 0
456 20250305 121200 515707771 1222 1222 1222 1222 35
457 20250305 121100 515665001 1222 1222 1222 1222 245
458 20250305 121000 515365611 1222 1222 1222 1222 5
459 20250305 120900 515359501 1222 1222 1222 1222 1
460 20250305 120800 515358279 1222 1222 1222 1222 10
461 20250305 120700 515346059 1213 1213 1213 1213 0
462 20250305 120600 515346059 1213 1213 1213 1213 0
463 20250305 120500 515346059 1213 1213 1213 1213 0
464 20250305 120400 515346059 1213 1219 1219 1213 18003
465 20250305 120300 493476558 1219 1219 1219 1219 2500
466 20250305 120200 490429058 1220 1220 1220 1220 0
467 20250305 120100 490429058 1220 1220 1220 1220 2615
468 20250305 120000 487238758 1220 1220 1220 1220 1
469 20250305 115900 487237538 1223 1223 1223 1223 13
470 20250305 115800 487221639 1223 1223 1223 1223 0
471 20250305 115700 487221639 1223 1223 1223 1223 1672
472 20250305 115600 485176783 1220 1221 1221 1220 1023
473 20250305 115500 483927761 1223 1223 1223 1223 1
474 20250305 115400 483926538 1221 1221 1221 1221 600
475 20250305 115300 483193938 1221 1221 1221 1221 0
476 20250305 115200 483193938 1221 1221 1221 1221 203
477 20250305 115100 482946075 1221 1221 1221 1221 0
478 20250305 115000 482946075 1221 1222 1222 1221 1870
479 20250305 114900 480661754 1222 1220 1222 1220 1541
480 20250305 114800 478778654 1220 1220 1220 1220 0
481 20250305 114700 478778654 1220 1220 1220 1220 0
482 20250305 114600 478778654 1220 1220 1220 1220 0
483 20250305 114500 478778654 1220 1220 1220 1220 0
484 20250305 114400 478778654 1220 1220 1220 1220 448
485 20250305 114300 478232094 1222 1222 1222 1222 0
486 20250305 114200 478232094 1222 1217 1223 1217 4263
487 20250305 114100 473026503 1217 1219 1222 1217 510
488 20250305 114000 472403873 1222 1222 1222 1222 190
489 20250305 113900 472171693 1222 1220 1222 1220 2609
490 20250305 113800 468986203 1220 1217 1220 1217 449
491 20250305 113700 468438474 1217 1220 1220 1217 6
492 20250305 113600 468431160 1216 1216 1216 1216 0
493 20250305 113500 468431160 1216 1216 1216 1216 10
494 20250305 113400 468419000 1216 1216 1216 1216 0
495 20250305 113300 468419000 1216 1216 1216 1216 0
496 20250305 113200 468419000 1216 1216 1216 1216 0
497 20250305 113100 468419000 1216 1216 1216 1216 0
498 20250305 113000 468419000 1216 1216 1216 1216 0
499 20250305 112900 468419000 1216 1216 1216 1216 1574
500 20250305 112800 466505016 1215 1215 1215 1215 0
501 20250305 112700 466505016 1215 1215 1215 1215 0
502 20250305 112600 466505016 1215 1215 1215 1215 0
503 20250305 112500 466505016 1215 1215 1215 1215 0
504 20250305 112400 466505016 1215 1215 1215 1215 0
505 20250305 112300 466505016 1215 1218 1218 1215 3302
506 20250305 112200 462484465 1218 1218 1218 1218 0
507 20250305 112100 462484465 1218 1218 1218 1218 0
508 20250305 112000 462484465 1218 1218 1218 1218 0
509 20250305 111900 462484465 1218 1218 1218 1218 0
510 20250305 111800 462484465 1218 1220 1220 1218 198
511 20250305 111700 462243281 1218 1218 1218 1218 851
512 20250305 111600 461206763 1215 1215 1215 1215 0
513 20250305 111500 461206763 1215 1215 1215 1215 365
514 20250305 111400 460763288 1215 1221 1221 1215 82
515 20250305 111300 460663652 1221 1221 1221 1221 576
516 20250305 111200 459960356 1222 1222 1222 1222 0
517 20250305 111100 459960356 1222 1222 1222 1222 0
518 20250305 111000 459960356 1222 1222 1222 1222 0
519 20250305 110900 459960356 1222 1222 1222 1222 0
520 20250305 110800 459960356 1222 1219 1222 1218 409
521 20250305 110700 459461790 1219 1218 1221 1218 17895
522 20250305 110600 437648769 1218 1218 1218 1218 4
523 20250305 110500 437643897 1214 1214 1214 1214 500
524 20250305 110400 437036897 1214 1214 1214 1214 131
525 20250305 110300 436877863 1214 1214 1214 1214 0
526 20250305 110200 436877863 1214 1214 1214 1214 1
527 20250305 110100 436876649 1219 1218 1219 1218 8064
528 20250305 110000 427053428 1218 1218 1218 1218 100
529 20250305 105900 426931628 1219 1219 1219 1219 201
530 20250305 105800 426686609 1219 1218 1219 1218 500
531 20250305 105700 426077409 1219 1219 1219 1219 0
532 20250305 105600 426077409 1219 1213 1219 1213 1943
533 20250305 105500 423709569 1213 1213 1213 1213 0
534 20250305 105400 423709569 1213 1213 1213 1213 900
535 20250305 105300 422617869 1218 1218 1218 1218 0
536 20250305 105200 422617869 1218 1218 1218 1218 0
537 20250305 105100 422617869 1218 1218 1218 1218 2066
538 20250305 105000 420101481 1219 1219 1219 1219 200
539 20250305 104900 419857681 1219 1219 1219 1219 0
540 20250305 104800 419857681 1219 1219 1219 1219 0
541 20250305 104700 419857681 1219 1219 1219 1219 183
542 20250305 104600 419634604 1220 1220 1220 1220 0
543 20250305 104500 419634604 1220 1220 1220 1220 0
544 20250305 104400 419634604 1220 1220 1220 1220 151
545 20250305 104300 419450384 1213 1214 1218 1213 5256
546 20250305 104200 413072057 1219 1219 1219 1219 275
547 20250305 104100 412736832 1220 1220 1220 1220 150
548 20250305 104000 412553832 1220 1220 1220 1220 0
549 20250305 103900 412553832 1220 1219 1220 1211 2555
550 20250305 103800 409452042 1220 1220 1220 1220 764
551 20250305 103700 408519962 1221 1221 1221 1221 0
552 20250305 103600 408519962 1221 1221 1221 1221 744
553 20250305 103500 407611538 1222 1213 1222 1213 5
554 20250305 103400 407605437 1213 1213 1213 1213 20
555 20250305 103300 407581177 1212 1212 1212 1212 0
556 20250305 103200 407581177 1212 1217 1217 1212 400
557 20250305 103100 407096247 1222 1222 1222 1222 0
558 20250305 103000 407096247 1222 1222 1222 1222 0
559 20250305 102900 407096247 1222 1222 1222 1222 7
560 20250305 102800 407087693 1218 1213 1222 1211 4626
561 20250305 102700 401477690 1222 1222 1222 1222 14
562 20250305 102600 401460582 1212 1212 1212 1212 0
563 20250305 102500 401460582 1212 1214 1214 1212 3674
564 20250305 102400 397007192 1212 1222 1222 1212 1257
565 20250305 102300 395482368 1222 1222 1222 1222 10
566 20250305 102200 395470148 1212 1212 1212 1212 1183
567 20250305 102100 394036352 1223 1223 1223 1223 0
568 20250305 102000 394036352 1223 1223 1223 1223 0
569 20250305 101900 394036352 1223 1223 1223 1223 100
570 20250305 101800 393914052 1223 1223 1223 1223 0
571 20250305 101700 393914052 1223 1219 1223 1219 5914
572 20250305 101600 386689257 1218 1216 1218 1216 5339
573 20250305 101500 380191759 1217 1216 1217 1216 8248
574 20250305 101400 370153980 1209 1217 1217 1209 39
575 20250305 101300 370106813 1217 1216 1217 1216 1689
576 20250305 101200 368051416 1208 1208 1208 1208 644
577 20250305 101100 367273464 1218 1218 1218 1218 20
578 20250305 101000 367249104 1219 1217 1221 1200 51080
579 20250305 100900 305523287 1222 1222 1222 1222 0
580 20250305 100800 305523287 1222 1222 1222 1222 11
581 20250305 100700 305509845 1215 1215 1215 1215 0
582 20250305 100600 305509845 1215 1222 1222 1215 810
583 20250305 100500 304525625 1215 1216 1216 1215 2777
584 20250305 100400 301149013 1216 1216 1217 1216 2193
585 20250305 100300 298482314 1217 1217 1217 1217 2000
586 20250305 100200 296048314 1222 1217 1222 1216 2013
587 20250305 100100 293600436 1217 1217 1217 1216 5686
588 20250305 100000 286683574 1217 1219 1219 1217 2651
589 20250305 095900 283455853 1222 1218 1222 1218 121
590 20250305 095800 283308295 1218 1218 1218 1218 68
591 20250305 095700 283225471 1222 1222 1222 1222 0
592 20250305 095600 283225471 1222 1222 1222 1222 0
593 20250305 095500 283225471 1222 1216 1222 1216 1605
594 20250305 095400 281271587 1220 1220 1220 1216 1741
595 20250305 095300 279147571 1220 1221 1223 1215 26959
596 20250305 095200 246283748 1227 1228 1228 1221 12203
597 20250305 095100 231361480 1228 1225 1228 1224 239
598 20250305 095000 231068747 1224 1226 1226 1224 2425
599 20250305 094900 228099985 1225 1225 1225 1225 0
600 20250305 094800 228099985 1225 1225 1225 1225 0
601 20250305 094700 228099985 1225 1225 1225 1225 0
602 20250305 094600 228099985 1225 1226 1230 1225 2512
603 20250305 094500 225021770 1227 1230 1230 1227 101
604 20250305 094400 224897771 1230 1230 1230 1230 55
605 20250305 094300 224830121 1230 1230 1230 1230 1
606 20250305 094200 224828891 1225 1230 1230 1225 5872
607 20250305 094100 217626458 1228 1230 1232 1228 1913
608 20250305 094000 215273560 1230 1230 1230 1230 100
609 20250305 093900 215150560 1232 1232 1232 1232 50
610 20250305 093800 215088960 1226 1226 1226 1226 0
611 20250305 093700 215088960 1226 1232 1232 1226 1384
612 20250305 093600 213384472 1232 1232 1232 1232 39
613 20250305 093500 213336424 1233 1232 1233 1232 2032
614 20250305 093400 210831137 1232 1232 1232 1232 229
615 20250305 093300 210549009 1225 1225 1225 1225 778
616 20250305 093200 209595959 1225 1229 1235 1225 6398
617 20250305 093100 201741950 1229 1229 1229 1229 600
618 20250305 093000 201004550 1231 1226 1231 1223 1010
619 20250305 092900 199768475 1232 1230 1232 1230 627
620 20250305 092800 198996933 1230 1226 1230 1226 1613
621 20250305 092700 197016321 1223 1223 1226 1223 10514
622 20250305 092600 184157669 1223 1223 1223 1223 1000
623 20250305 092500 182934669 1228 1228 1228 1228 0
624 20250305 092400 182934669 1228 1228 1228 1228 831
625 20250305 092300 181914201 1228 1230 1230 1228 608
626 20250305 092200 181166365 1233 1225 1233 1221 8250
627 20250305 092100 171081983 1225 1225 1226 1225 7200
628 20250305 092000 162261352 1225 1230 1230 1225 2381
629 20250305 091900 159338438 1229 1232 1232 1229 3592
630 20250305 091800 154915324 1238 1235 1238 1232 1522
631 20250305 091700 153037168 1235 1238 1238 1235 3379
632 20250305 091600 148856547 1240 1241 1242 1238 3631
633 20250305 091500 144353124 1241 1250 1252 1241 4135
634 20250305 091400 139199557 1242 1242 1249 1242 1831
635 20250305 091300 136921034 1252 1245 1253 1242 7019
636 20250305 091200 128155816 1243 1244 1245 1233 4968
637 20250305 091100 121990407 1246 1249 1249 1245 7430
638 20250305 091000 112732817 1256 1253 1257 1250 9755
639 20250305 090900 100515275 1253 1253 1253 1245 7774
640 20250305 090800 90823845 1251 1244 1254 1244 10677
641 20250305 090700 77495243 1245 1243 1246 1243 7669
642 20250305 090600 67947955 1246 1239 1246 1218 27780
643 20250305 090500 34007089 1237 1235 1237 1235 8837
644 20250305 090400 23078569 1235 1235 1235 1235 771
645 20250305 090300 22126384 1235 1230 1235 1230 1198
646 20250305 090200 20652084 1230 1226 1230 1225 2618
647 20250305 090100 17441799 1226 1231 1240 1226 1539
648 20250305 090000 15546737 1221 1219 1243 1219 12374

1
064800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,104899,127807298,130704154,159247893308,0.08
20250227,104899,127807298,136788296,166660716592,0.08
20250226,104899,127807298,142452842,173562310684,0.08
20250225,103432,127807298,142322432,175862842048,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 104899 127807298 130704154 159247893308 0.08
3 20250227 104899 127807298 136788296 166660716592 0.08
4 20250226 104899 127807298 142452842 173562310684 0.08
5 20250225 103432 127807298 142322432 175862842048 0.08