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

655
071850/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195300,28113743,1610,1610,1610,1610,31
20250305,195200,28113743,1610,1610,1610,1610,0
20250305,195100,28113743,1610,1610,1610,1610,0
20250305,195000,28113743,1610,1610,1610,1610,0
20250305,194900,28113743,1610,1610,1610,1610,0
20250305,194800,28113743,1610,1610,1610,1610,0
20250305,194700,28113743,1610,1610,1610,1610,0
20250305,194600,28113743,1610,1610,1610,1610,0
20250305,194500,28113743,1610,1610,1610,1610,0
20250305,194400,28113743,1610,1610,1610,1610,0
20250305,194300,28113743,1610,1610,1610,1610,0
20250305,194200,28113743,1610,1610,1610,1610,0
20250305,194100,28113743,1610,1610,1610,1610,0
20250305,194000,28113743,1610,1610,1610,1610,0
20250305,193900,28113743,1610,1610,1610,1610,0
20250305,193800,28113743,1610,1610,1610,1610,0
20250305,193700,28113743,1610,1610,1610,1610,0
20250305,193600,28113743,1610,1610,1610,1610,0
20250305,193500,28113743,1610,1610,1610,1610,0
20250305,193400,28113743,1610,1610,1610,1610,0
20250305,193300,28113743,1610,1610,1610,1610,0
20250305,193200,28113743,1610,1610,1610,1610,0
20250305,193100,28113743,1610,1610,1610,1610,0
20250305,193000,28113743,1610,1610,1610,1610,0
20250305,192900,28113743,1610,1610,1610,1610,0
20250305,192800,28113743,1610,1610,1610,1610,0
20250305,192700,28113743,1610,1610,1610,1610,0
20250305,192600,28113743,1610,1610,1610,1610,0
20250305,192500,28113743,1610,1610,1610,1610,0
20250305,192400,28113743,1610,1610,1610,1610,0
20250305,192300,28113743,1610,1610,1610,1610,31
20250305,192200,28113743,1610,1610,1610,1610,0
20250305,192100,28113743,1610,1610,1610,1610,0
20250305,192000,28113743,1610,1610,1610,1610,0
20250305,191900,28113743,1610,1610,1610,1610,0
20250305,191800,28113743,1610,1610,1610,1610,0
20250305,191700,28113743,1610,1610,1610,1610,0
20250305,191600,28113743,1610,1610,1610,1610,0
20250305,191500,28113743,1610,1610,1610,1610,0
20250305,191400,28113743,1610,1610,1610,1610,0
20250305,191300,28113743,1610,1610,1610,1610,0
20250305,191200,28113743,1610,1610,1610,1610,0
20250305,191100,28113743,1610,1610,1610,1610,0
20250305,191000,28113743,1610,1610,1610,1610,0
20250305,190900,28113743,1610,1610,1610,1610,0
20250305,190800,28113743,1610,1610,1610,1610,0
20250305,190700,28113743,1610,1610,1610,1610,0
20250305,190600,28113743,1610,1610,1610,1610,0
20250305,190500,28113743,1610,1610,1610,1610,0
20250305,190400,28113743,1610,1610,1610,1610,0
20250305,190300,28113743,1610,1610,1610,1610,0
20250305,190200,28113743,1610,1610,1610,1610,0
20250305,190100,28113743,1610,1610,1610,1610,0
20250305,190000,28113743,1610,1610,1610,1610,0
20250305,185900,28113743,1610,1610,1610,1610,0
20250305,185800,28113743,1610,1610,1610,1610,0
20250305,185700,28113743,1610,1610,1610,1610,0
20250305,185600,28113743,1610,1610,1610,1610,0
20250305,185500,28113743,1610,1610,1610,1610,0
20250305,185400,28113743,1610,1610,1610,1610,0
20250305,185300,28113743,1610,1610,1610,1610,31
20250305,185200,28113743,1610,1610,1610,1610,0
20250305,185100,28113743,1610,1610,1610,1610,0
20250305,185000,28113743,1610,1610,1610,1610,0
20250305,184900,28113743,1610,1610,1610,1610,0
20250305,184800,28113743,1610,1610,1610,1610,0
20250305,184700,28113743,1610,1610,1610,1610,0
20250305,184600,28113743,1610,1610,1610,1610,0
20250305,184500,28113743,1610,1610,1610,1610,0
20250305,184400,28113743,1610,1610,1610,1610,0
20250305,184300,28113743,1610,1610,1610,1610,0
20250305,184200,28113743,1610,1610,1610,1610,0
20250305,184100,28113743,1610,1610,1610,1610,0
20250305,184000,28113743,1610,1610,1610,1610,0
20250305,183900,28113743,1610,1610,1610,1610,0
20250305,183800,28113743,1610,1610,1610,1610,0
20250305,183700,28113743,1610,1610,1610,1610,0
20250305,183600,28113743,1610,1610,1610,1610,0
20250305,183500,28113743,1610,1610,1610,1610,0
20250305,183400,28113743,1610,1610,1610,1610,0
20250305,183300,28113743,1610,1610,1610,1610,0
20250305,183200,28113743,1610,1610,1610,1610,0
20250305,183100,28113743,1610,1610,1610,1610,0
20250305,183000,28113743,1610,1610,1610,1610,0
20250305,182900,28113743,1610,1610,1610,1610,0
20250305,182800,28113743,1610,1610,1610,1610,0
20250305,182700,28113743,1610,1610,1610,1610,0
20250305,182600,28113743,1610,1610,1610,1610,0
20250305,182500,28113743,1610,1610,1610,1610,0
20250305,182400,28113743,1610,1610,1610,1610,0
20250305,182300,28113743,1610,1610,1610,1610,31
20250305,182200,28113743,1610,1610,1610,1610,0
20250305,182100,28113743,1610,1610,1610,1610,0
20250305,182000,28113743,1610,1610,1610,1610,0
20250305,181900,28113743,1610,1610,1610,1610,0
20250305,181800,28113743,1610,1610,1610,1610,0
20250305,181700,28113743,1610,1610,1610,1610,0
20250305,181600,28113743,1610,1610,1610,1610,0
20250305,181500,28113743,1610,1610,1610,1610,0
20250305,181400,28113743,1610,1610,1610,1610,0
20250305,181300,28113743,1610,1610,1610,1610,0
20250305,181200,28113743,1610,1610,1610,1610,0
20250305,181100,28113743,1610,1610,1610,1610,0
20250305,181000,28113743,1610,1610,1610,1610,0
20250305,180900,28113743,1610,1610,1610,1610,0
20250305,180800,28113743,1610,1610,1610,1610,0
20250305,180700,28113743,1610,1610,1610,1610,0
20250305,180600,28113743,1610,1610,1610,1610,0
20250305,180500,28113743,1610,1610,1610,1610,0
20250305,180400,28113743,1610,1610,1610,1610,0
20250305,180300,28113743,1610,1610,1610,1610,0
20250305,180200,28113743,1610,1610,1610,1610,0
20250305,180100,28113743,1610,1610,1610,1610,0
20250305,180000,28113743,1610,1610,1610,1610,0
20250305,175900,28113743,1610,1610,1610,1610,0
20250305,175800,28113743,1610,1610,1610,1610,0
20250305,175700,28113743,1610,1610,1610,1610,0
20250305,175600,28113743,1610,1610,1610,1610,0
20250305,175500,28113743,1610,1610,1610,1610,0
20250305,175400,28113743,1610,1610,1610,1610,0
20250305,175300,28113743,1610,1610,1610,1610,31
20250305,175200,28113743,1610,1610,1610,1610,0
20250305,175100,28113743,1610,1610,1610,1610,0
20250305,175000,28113743,1610,1610,1610,1610,0
20250305,174900,28113743,1610,1610,1610,1610,0
20250305,174800,28113743,1610,1610,1610,1610,0
20250305,174700,28113743,1610,1610,1610,1610,0
20250305,174600,28113743,1610,1610,1610,1610,0
20250305,174500,28113743,1610,1610,1610,1610,0
20250305,174400,28113743,1610,1610,1610,1610,0
20250305,174300,28113743,1610,1610,1610,1610,0
20250305,174200,28113743,1610,1610,1610,1610,0
20250305,174100,28113743,1610,1610,1610,1610,0
20250305,174000,28113743,1610,1610,1610,1610,0
20250305,173900,28113743,1610,1610,1610,1610,0
20250305,173800,28113743,1610,1610,1610,1610,0
20250305,173700,28113743,1610,1610,1610,1610,0
20250305,173600,28113743,1610,1610,1610,1610,0
20250305,173500,28113743,1610,1610,1610,1610,0
20250305,173400,28113743,1610,1610,1610,1610,0
20250305,173300,28113743,1610,1610,1610,1610,0
20250305,173200,28113743,1610,1610,1610,1610,0
20250305,173100,28113743,1610,1610,1610,1610,0
20250305,173000,28113743,1610,1610,1610,1610,0
20250305,172900,28113743,1610,1610,1610,1610,0
20250305,172800,28113743,1610,1610,1610,1610,0
20250305,172700,28113743,1610,1610,1610,1610,0
20250305,172600,28113743,1610,1610,1610,1610,0
20250305,172500,28113743,1610,1610,1610,1610,0
20250305,172400,28113743,1610,1610,1610,1610,0
20250305,172300,28113743,1610,1610,1610,1610,31
20250305,172200,28113743,1610,1610,1610,1610,0
20250305,172100,28113743,1610,1610,1610,1610,0
20250305,172000,28113743,1610,1610,1610,1610,0
20250305,171900,28113743,1610,1610,1610,1610,0
20250305,171800,28113743,1610,1610,1610,1610,0
20250305,171700,28113743,1610,1610,1610,1610,0
20250305,171600,28113743,1610,1610,1610,1610,0
20250305,171500,28113743,1610,1610,1610,1610,0
20250305,171400,28113743,1610,1610,1610,1610,0
20250305,171300,28113743,1610,1610,1610,1610,0
20250305,171200,28113743,1610,1610,1610,1610,0
20250305,171100,28113743,1610,1610,1610,1610,0
20250305,171000,28113743,1610,1610,1610,1610,0
20250305,170900,28113743,1610,1610,1610,1610,0
20250305,170800,28113743,1610,1610,1610,1610,0
20250305,170700,28113743,1610,1610,1610,1610,0
20250305,170600,28113743,1610,1610,1610,1610,0
20250305,170500,28113743,1610,1610,1610,1610,0
20250305,170400,28113743,1610,1610,1610,1610,0
20250305,170300,28113743,1610,1610,1610,1610,0
20250305,170200,28113743,1610,1610,1610,1610,0
20250305,170100,28113743,1610,1610,1610,1610,0
20250305,170000,28113743,1610,1610,1610,1610,0
20250305,165900,28113743,1610,1610,1610,1610,0
20250305,165800,28113743,1610,1610,1610,1610,0
20250305,165700,28113743,1610,1610,1610,1610,0
20250305,165600,28113743,1610,1610,1610,1610,0
20250305,165500,28113743,1610,1610,1610,1610,0
20250305,165400,28113743,1610,1610,1610,1610,0
20250305,165300,28113743,1610,1610,1610,1610,31
20250305,165200,28113743,1610,1610,1610,1610,0
20250305,165100,28113743,1610,1610,1610,1610,0
20250305,165000,28113743,1610,1610,1610,1610,0
20250305,164900,28113743,1610,1610,1610,1610,0
20250305,164800,28113743,1610,1610,1610,1610,0
20250305,164700,28113743,1610,1610,1610,1610,0
20250305,164600,28113743,1610,1610,1610,1610,0
20250305,164500,28113743,1610,1610,1610,1610,0
20250305,164400,28113743,1610,1610,1610,1610,0
20250305,164300,28113743,1610,1610,1610,1610,0
20250305,164200,28113743,1610,1610,1610,1610,0
20250305,164100,28113743,1610,1610,1610,1610,0
20250305,164000,28113743,1610,1610,1610,1610,0
20250305,163900,28113743,1610,1610,1610,1610,0
20250305,163800,28113743,1610,1610,1610,1610,0
20250305,163700,28113743,1610,1610,1610,1610,0
20250305,163600,28113743,1610,1610,1610,1610,0
20250305,163500,28113743,1610,1610,1610,1610,0
20250305,163400,28113743,1610,1610,1610,1610,0
20250305,163300,28113743,1610,1610,1610,1610,0
20250305,163200,28113743,1610,1610,1610,1610,0
20250305,163100,28113743,1610,1610,1610,1610,0
20250305,163000,28113743,1610,1610,1610,1610,0
20250305,162900,28113743,1610,1610,1610,1610,0
20250305,162800,28113743,1610,1610,1610,1610,0
20250305,162700,28113743,1610,1610,1610,1610,0
20250305,162600,28113743,1610,1610,1610,1610,0
20250305,162500,28113743,1610,1610,1610,1610,0
20250305,162400,28113743,1610,1610,1610,1610,0
20250305,162300,28113743,1610,1610,1610,1610,31
20250305,162200,28113743,1610,1610,1610,1610,0
20250305,162100,28113743,1610,1610,1610,1610,0
20250305,162000,28113743,1610,1610,1610,1610,0
20250305,161900,28113743,1610,1610,1610,1610,0
20250305,161800,28113743,1610,1610,1610,1610,0
20250305,161700,28113743,1610,1610,1610,1610,0
20250305,161600,28113743,1610,1610,1610,1610,0
20250305,161500,28113743,1610,1610,1610,1610,0
20250305,161400,28113743,1610,1610,1610,1610,0
20250305,161300,28113743,1610,1610,1610,1610,0
20250305,161200,28113743,1610,1610,1610,1610,0
20250305,161100,28113743,1610,1610,1610,1610,0
20250305,161000,28113743,1610,1610,1610,1610,0
20250305,160900,28113743,1610,1610,1610,1610,0
20250305,160800,28113743,1610,1610,1610,1610,0
20250305,160700,28113743,1610,1610,1610,1610,0
20250305,160600,28113743,1610,1610,1610,1610,0
20250305,160500,28113743,1610,1610,1610,1610,0
20250305,160400,28113743,1610,1610,1610,1610,0
20250305,160300,28113743,1610,1610,1610,1610,0
20250305,160200,28113743,1610,1610,1610,1610,0
20250305,160100,28113743,1610,1610,1610,1610,0
20250305,160000,28113743,1610,1610,1610,1610,0
20250305,155900,28113743,1610,1610,1610,1610,0
20250305,155800,28113743,1610,1610,1610,1610,0
20250305,155700,28113743,1610,1610,1610,1610,0
20250305,155600,28113743,1610,1610,1610,1610,0
20250305,155500,28113743,1610,1610,1610,1610,0
20250305,155400,28113743,1610,1610,1610,1610,0
20250305,155300,28113743,1610,1610,1610,1610,31
20250305,155200,28113743,1610,1610,1610,1610,0
20250305,155100,28113743,1610,1610,1610,1610,0
20250305,155000,28113743,1610,1610,1610,1610,0
20250305,154900,28113743,1610,1610,1610,1610,0
20250305,154800,28113743,1610,1610,1610,1610,0
20250305,154700,28113743,1610,1610,1610,1610,0
20250305,154600,28113743,1610,1610,1610,1610,0
20250305,154500,28113743,1610,1610,1610,1610,0
20250305,154400,28113743,1610,1610,1610,1610,0
20250305,154300,28113743,1610,1610,1610,1610,0
20250305,154200,28113743,1610,1610,1610,1610,0
20250305,154100,28113743,1610,1610,1610,1610,0
20250305,154000,28113743,1610,1610,1610,1610,0
20250305,153900,28113743,1610,1610,1610,1610,0
20250305,153800,28113743,1610,1610,1610,1610,0
20250305,153700,28113743,1610,1610,1610,1610,0
20250305,153600,28113743,1610,1610,1610,1610,0
20250305,153500,28113743,1610,1610,1610,1610,0
20250305,153400,28113743,1610,1610,1610,1610,0
20250305,153300,28113743,1610,1610,1610,1610,0
20250305,153200,28113743,1610,1610,1610,1610,0
20250305,153100,28113743,1610,1610,1610,1610,0
20250305,153000,28113743,1610,1610,1610,1610,31
20250305,152900,28063833,1603,1603,1603,1603,0
20250305,152800,28063833,1603,1603,1603,1603,0
20250305,152700,28063833,1603,1603,1603,1603,0
20250305,152600,28063833,1603,1603,1603,1603,0
20250305,152500,28063833,1603,1603,1603,1603,0
20250305,152400,28063833,1603,1603,1603,1603,0
20250305,152300,28063833,1603,1603,1603,1603,0
20250305,152200,28063833,1603,1603,1603,1603,0
20250305,152100,28063833,1603,1603,1603,1603,0
20250305,152000,28063833,1603,1603,1603,1603,0
20250305,151900,28063833,1603,1603,1603,1603,1
20250305,151800,28062230,1611,1611,1611,1611,0
20250305,151700,28062230,1611,1611,1611,1611,0
20250305,151600,28062230,1611,1611,1611,1611,0
20250305,151500,28062230,1611,1611,1611,1611,0
20250305,151400,28062230,1611,1611,1611,1611,98
20250305,151300,27904352,1611,1611,1611,1611,0
20250305,151200,27904352,1611,1603,1611,1603,5010
20250305,151100,19873242,1611,1611,1611,1611,0
20250305,151000,19873242,1611,1611,1611,1611,0
20250305,150900,19873242,1611,1611,1611,1611,0
20250305,150800,19873242,1611,1611,1611,1611,0
20250305,150700,19873242,1611,1611,1611,1611,0
20250305,150600,19873242,1611,1611,1611,1611,1
20250305,150500,19871631,1604,1604,1604,1604,0
20250305,150400,19871631,1604,1604,1604,1604,0
20250305,150300,19871631,1604,1604,1604,1604,10
20250305,150200,19855591,1613,1613,1613,1613,0
20250305,150100,19855591,1613,1613,1613,1613,0
20250305,150000,19855591,1613,1613,1613,1613,0
20250305,145900,19855591,1613,1613,1613,1613,0
20250305,145800,19855591,1613,1613,1613,1613,0
20250305,145700,19855591,1613,1613,1613,1613,0
20250305,145600,19855591,1613,1613,1613,1613,0
20250305,145500,19855591,1613,1613,1613,1613,0
20250305,145400,19855591,1613,1613,1613,1613,0
20250305,145300,19855591,1613,1613,1613,1613,0
20250305,145200,19855591,1613,1613,1613,1613,0
20250305,145100,19855591,1613,1613,1613,1613,0
20250305,145000,19855591,1613,1613,1613,1613,0
20250305,144900,19855591,1613,1613,1613,1613,0
20250305,144800,19855591,1613,1613,1613,1613,0
20250305,144700,19855591,1613,1613,1613,1613,1
20250305,144600,19853978,1613,1613,1613,1613,0
20250305,144500,19853978,1613,1613,1613,1613,1
20250305,144400,19852365,1614,1614,1614,1614,0
20250305,144300,19852365,1614,1614,1614,1614,0
20250305,144200,19852365,1614,1614,1614,1614,0
20250305,144100,19852365,1614,1614,1614,1614,0
20250305,144000,19852365,1614,1614,1614,1614,0
20250305,143900,19852365,1614,1614,1614,1614,0
20250305,143800,19852365,1614,1614,1614,1614,0
20250305,143700,19852365,1614,1614,1614,1614,0
20250305,143600,19852365,1614,1614,1614,1614,0
20250305,143500,19852365,1614,1614,1614,1614,0
20250305,143400,19852365,1614,1614,1614,1614,0
20250305,143300,19852365,1614,1614,1614,1614,0
20250305,143200,19852365,1614,1614,1614,1614,0
20250305,143100,19852365,1614,1614,1614,1614,0
20250305,143000,19852365,1614,1614,1614,1614,0
20250305,142900,19852365,1614,1614,1614,1614,0
20250305,142800,19852365,1614,1614,1614,1614,0
20250305,142700,19852365,1614,1614,1614,1614,0
20250305,142600,19852365,1614,1614,1614,1614,0
20250305,142500,19852365,1614,1614,1614,1614,0
20250305,142400,19852365,1614,1614,1614,1614,0
20250305,142300,19852365,1614,1614,1614,1614,0
20250305,142200,19852365,1614,1614,1614,1614,0
20250305,142100,19852365,1614,1614,1614,1614,0
20250305,142000,19852365,1614,1614,1614,1614,0
20250305,141900,19852365,1614,1614,1614,1614,0
20250305,141800,19852365,1614,1614,1614,1614,0
20250305,141700,19852365,1614,1614,1614,1614,0
20250305,141600,19852365,1614,1614,1614,1614,0
20250305,141500,19852365,1614,1614,1614,1614,0
20250305,141400,19852365,1614,1614,1614,1614,9
20250305,141300,19837839,1603,1603,1603,1603,0
20250305,141200,19837839,1603,1603,1603,1603,0
20250305,141100,19837839,1603,1603,1603,1603,0
20250305,141000,19837839,1603,1603,1603,1603,0
20250305,140900,19837839,1603,1603,1603,1603,100
20250305,140800,19677539,1618,1618,1618,1618,0
20250305,140700,19677539,1618,1618,1618,1618,0
20250305,140600,19677539,1618,1618,1618,1618,0
20250305,140500,19677539,1618,1618,1618,1618,0
20250305,140400,19677539,1618,1618,1618,1618,0
20250305,140300,19677539,1618,1618,1618,1618,0
20250305,140200,19677539,1618,1618,1618,1618,0
20250305,140100,19677539,1618,1618,1618,1618,0
20250305,140000,19677539,1618,1618,1618,1618,0
20250305,135900,19677539,1618,1618,1618,1618,0
20250305,135800,19677539,1618,1618,1618,1618,0
20250305,135700,19677539,1618,1618,1618,1618,0
20250305,135600,19677539,1618,1618,1618,1618,0
20250305,135500,19677539,1618,1618,1618,1618,0
20250305,135400,19677539,1618,1618,1618,1618,0
20250305,135300,19677539,1618,1618,1618,1618,0
20250305,135200,19677539,1618,1618,1618,1618,1
20250305,135100,19675921,1600,1600,1600,1600,442
20250305,135000,18968721,1600,1599,1600,1599,1000
20250305,134900,17368801,1600,1600,1600,1600,0
20250305,134800,17368801,1600,1600,1600,1600,0
20250305,134700,17368801,1600,1600,1600,1600,0
20250305,134600,17368801,1600,1600,1600,1600,0
20250305,134500,17368801,1600,1600,1600,1600,0
20250305,134400,17368801,1600,1600,1600,1600,0
20250305,134300,17368801,1600,1599,1600,1599,2
20250305,134200,17365602,1599,1599,1599,1599,0
20250305,134100,17365602,1599,1599,1599,1599,0
20250305,134000,17365602,1599,1599,1599,1599,0
20250305,133900,17365602,1599,1599,1599,1599,10
20250305,133800,17349612,1600,1593,1600,1593,291
20250305,133700,16884478,1593,1593,1593,1593,210
20250305,133600,16549948,1593,1593,1593,1593,0
20250305,133500,16549948,1593,1593,1593,1593,0
20250305,133400,16549948,1593,1593,1593,1593,0
20250305,133300,16549948,1593,1593,1593,1593,0
20250305,133200,16549948,1593,1593,1593,1593,0
20250305,133100,16549948,1593,1593,1593,1593,0
20250305,133000,16549948,1593,1593,1593,1593,0
20250305,132900,16549948,1593,1593,1593,1593,0
20250305,132800,16549948,1593,1593,1593,1593,0
20250305,132700,16549948,1593,1593,1593,1593,0
20250305,132600,16549948,1593,1593,1593,1593,0
20250305,132500,16549948,1593,1593,1593,1593,0
20250305,132400,16549948,1593,1593,1593,1593,0
20250305,132300,16549948,1593,1593,1593,1593,0
20250305,132200,16549948,1593,1593,1593,1593,0
20250305,132100,16549948,1593,1593,1593,1593,0
20250305,132000,16549948,1593,1593,1593,1593,0
20250305,131900,16549948,1593,1593,1593,1593,0
20250305,131800,16549948,1593,1593,1593,1593,0
20250305,131700,16549948,1593,1593,1593,1593,1
20250305,131600,16548355,1590,1590,1590,1590,0
20250305,131500,16548355,1590,1590,1590,1590,3
20250305,131400,16543585,1593,1590,1593,1590,95
20250305,131300,16392532,1590,1589,1590,1589,1506
20250305,131200,13998806,1589,1589,1589,1589,0
20250305,131100,13998806,1589,1589,1589,1589,0
20250305,131000,13998806,1589,1589,1589,1589,0
20250305,130900,13998806,1589,1589,1589,1589,0
20250305,130800,13998806,1589,1589,1589,1589,0
20250305,130700,13998806,1589,1589,1589,1589,0
20250305,130600,13998806,1589,1589,1589,1589,0
20250305,130500,13998806,1589,1589,1589,1589,0
20250305,130400,13998806,1589,1589,1589,1589,4
20250305,130300,13992450,1584,1584,1584,1584,0
20250305,130200,13992450,1584,1584,1584,1584,0
20250305,130100,13992450,1584,1584,1584,1584,100
20250305,130000,13834050,1584,1584,1584,1584,0
20250305,125900,13834050,1584,1584,1584,1584,0
20250305,125800,13834050,1584,1584,1584,1584,0
20250305,125700,13834050,1584,1584,1584,1584,0
20250305,125600,13834050,1584,1584,1584,1584,0
20250305,125500,13834050,1584,1584,1584,1584,0
20250305,125400,13834050,1584,1584,1584,1584,100
20250305,125300,13675650,1589,1589,1589,1589,50
20250305,125200,13596200,1589,1589,1589,1589,50
20250305,125100,13516750,1591,1591,1591,1591,0
20250305,125000,13516750,1591,1591,1591,1591,0
20250305,124900,13516750,1591,1591,1591,1591,0
20250305,124800,13516750,1591,1591,1591,1591,0
20250305,124700,13516750,1591,1591,1591,1591,0
20250305,124600,13516750,1591,1591,1591,1591,0
20250305,124500,13516750,1591,1591,1591,1591,0
20250305,124400,13516750,1591,1591,1591,1591,0
20250305,124300,13516750,1591,1591,1591,1591,16
20250305,124200,13491294,1595,1595,1595,1595,0
20250305,124100,13491294,1595,1595,1595,1595,0
20250305,124000,13491294,1595,1595,1595,1595,0
20250305,123900,13491294,1595,1583,1595,1583,166
20250305,123800,13228492,1599,1599,1599,1599,0
20250305,123700,13228492,1599,1599,1599,1599,1
20250305,123600,13226893,1581,1581,1581,1581,0
20250305,123500,13226893,1581,1581,1581,1581,0
20250305,123400,13226893,1581,1581,1581,1581,0
20250305,123300,13226893,1581,1581,1581,1581,0
20250305,123200,13226893,1581,1581,1581,1581,0
20250305,123100,13226893,1581,1581,1581,1581,0
20250305,123000,13226893,1581,1581,1581,1581,0
20250305,122900,13226893,1581,1581,1581,1581,0
20250305,122800,13226893,1581,1581,1581,1581,0
20250305,122700,13226893,1581,1581,1581,1581,0
20250305,122600,13226893,1581,1581,1581,1581,0
20250305,122500,13226893,1581,1581,1581,1581,0
20250305,122400,13226893,1581,1581,1581,1581,0
20250305,122300,13226893,1581,1581,1581,1581,0
20250305,122200,13226893,1581,1581,1581,1581,0
20250305,122100,13226893,1581,1581,1581,1581,0
20250305,122000,13226893,1581,1581,1581,1581,0
20250305,121900,13226893,1581,1581,1581,1581,725
20250305,121800,12080668,1619,1619,1619,1619,0
20250305,121700,12080668,1619,1619,1619,1619,0
20250305,121600,12080668,1619,1619,1619,1619,0
20250305,121500,12080668,1619,1619,1619,1619,0
20250305,121400,12080668,1619,1619,1619,1619,0
20250305,121300,12080668,1619,1619,1619,1619,0
20250305,121200,12080668,1619,1619,1619,1619,0
20250305,121100,12080668,1619,1619,1619,1619,0
20250305,121000,12080668,1619,1619,1619,1619,0
20250305,120900,12080668,1619,1619,1619,1619,0
20250305,120800,12080668,1619,1619,1619,1619,0
20250305,120700,12080668,1619,1619,1619,1619,0
20250305,120600,12080668,1619,1619,1619,1619,0
20250305,120500,12080668,1619,1619,1619,1619,0
20250305,120400,12080668,1619,1619,1619,1619,0
20250305,120300,12080668,1619,1619,1619,1619,0
20250305,120200,12080668,1619,1619,1619,1619,0
20250305,120100,12080668,1619,1619,1619,1619,0
20250305,120000,12080668,1619,1619,1619,1619,0
20250305,115900,12080668,1619,1619,1619,1619,0
20250305,115800,12080668,1619,1619,1619,1619,0
20250305,115700,12080668,1619,1619,1619,1619,0
20250305,115600,12080668,1619,1619,1619,1619,0
20250305,115500,12080668,1619,1619,1619,1619,0
20250305,115400,12080668,1619,1619,1619,1619,0
20250305,115300,12080668,1619,1619,1619,1619,0
20250305,115200,12080668,1619,1619,1619,1619,0
20250305,115100,12080668,1619,1619,1619,1619,0
20250305,115000,12080668,1619,1619,1619,1619,0
20250305,114900,12080668,1619,1619,1619,1619,0
20250305,114800,12080668,1619,1619,1619,1619,0
20250305,114700,12080668,1619,1619,1619,1619,0
20250305,114600,12080668,1619,1619,1619,1619,0
20250305,114500,12080668,1619,1619,1619,1619,0
20250305,114400,12080668,1619,1619,1619,1619,0
20250305,114300,12080668,1619,1619,1619,1619,0
20250305,114200,12080668,1619,1619,1619,1619,0
20250305,114100,12080668,1619,1619,1619,1619,0
20250305,114000,12080668,1619,1619,1619,1619,0
20250305,113900,12080668,1619,1619,1619,1619,0
20250305,113800,12080668,1619,1619,1619,1619,0
20250305,113700,12080668,1619,1619,1619,1619,0
20250305,113600,12080668,1619,1619,1619,1619,0
20250305,113500,12080668,1619,1619,1619,1619,0
20250305,113400,12080668,1619,1619,1619,1619,0
20250305,113300,12080668,1619,1619,1619,1619,0
20250305,113200,12080668,1619,1619,1619,1619,0
20250305,113100,12080668,1619,1619,1619,1619,0
20250305,113000,12080668,1619,1619,1619,1619,0
20250305,112900,12080668,1619,1619,1619,1619,0
20250305,112800,12080668,1619,1619,1619,1619,0
20250305,112700,12080668,1619,1619,1619,1619,0
20250305,112600,12080668,1619,1619,1619,1619,1
20250305,112500,12079049,1600,1600,1600,1600,0
20250305,112400,12079049,1600,1600,1600,1600,0
20250305,112300,12079049,1600,1600,1600,1600,0
20250305,112200,12079049,1600,1600,1600,1600,0
20250305,112100,12079049,1600,1600,1600,1600,0
20250305,112000,12079049,1600,1600,1600,1600,0
20250305,111900,12079049,1600,1600,1600,1600,0
20250305,111800,12079049,1600,1600,1600,1600,0
20250305,111700,12079049,1600,1600,1600,1600,0
20250305,111600,12079049,1600,1600,1600,1600,0
20250305,111500,12079049,1600,1600,1600,1600,0
20250305,111400,12079049,1600,1600,1600,1600,0
20250305,111300,12079049,1600,1600,1600,1600,0
20250305,111200,12079049,1600,1600,1600,1600,0
20250305,111100,12079049,1600,1600,1600,1600,0
20250305,111000,12079049,1600,1600,1600,1600,0
20250305,110900,12079049,1600,1600,1600,1600,0
20250305,110800,12079049,1600,1600,1600,1600,0
20250305,110700,12079049,1600,1600,1600,1600,0
20250305,110600,12079049,1600,1600,1600,1600,0
20250305,110500,12079049,1600,1600,1600,1600,1000
20250305,110400,10479049,1619,1619,1619,1619,0
20250305,110300,10479049,1619,1619,1619,1619,0
20250305,110200,10479049,1619,1619,1619,1619,0
20250305,110100,10479049,1619,1619,1619,1619,0
20250305,110000,10479049,1619,1619,1619,1619,0
20250305,105900,10479049,1619,1619,1619,1619,0
20250305,105800,10479049,1619,1619,1619,1619,0
20250305,105700,10479049,1619,1619,1619,1619,0
20250305,105600,10479049,1619,1619,1619,1619,0
20250305,105500,10479049,1619,1619,1619,1619,0
20250305,105400,10479049,1619,1619,1619,1619,0
20250305,105300,10479049,1619,1619,1619,1619,0
20250305,105200,10479049,1619,1619,1619,1619,0
20250305,105100,10479049,1619,1619,1619,1619,0
20250305,105000,10479049,1619,1619,1619,1619,0
20250305,104900,10479049,1619,1619,1619,1619,0
20250305,104800,10479049,1619,1619,1619,1619,0
20250305,104700,10479049,1619,1619,1619,1619,0
20250305,104600,10479049,1619,1619,1619,1619,0
20250305,104500,10479049,1619,1619,1619,1619,0
20250305,104400,10479049,1619,1619,1619,1619,0
20250305,104300,10479049,1619,1619,1619,1619,0
20250305,104200,10479049,1619,1619,1619,1619,0
20250305,104100,10479049,1619,1619,1619,1619,0
20250305,104000,10479049,1619,1619,1619,1619,0
20250305,103900,10479049,1619,1619,1619,1619,0
20250305,103800,10479049,1619,1619,1619,1619,0
20250305,103700,10479049,1619,1619,1619,1619,0
20250305,103600,10479049,1619,1619,1619,1619,0
20250305,103500,10479049,1619,1619,1619,1619,0
20250305,103400,10479049,1619,1619,1619,1619,0
20250305,103300,10479049,1619,1619,1619,1619,0
20250305,103200,10479049,1619,1619,1619,1619,0
20250305,103100,10479049,1619,1619,1619,1619,0
20250305,103000,10479049,1619,1619,1619,1619,0
20250305,102900,10479049,1619,1619,1619,1619,0
20250305,102800,10479049,1619,1619,1619,1619,0
20250305,102700,10479049,1619,1619,1619,1619,0
20250305,102600,10479049,1619,1619,1619,1619,0
20250305,102500,10479049,1619,1619,1619,1619,0
20250305,102400,10479049,1619,1619,1619,1619,0
20250305,102300,10479049,1619,1619,1619,1619,0
20250305,102200,10479049,1619,1619,1619,1619,0
20250305,102100,10479049,1619,1619,1619,1619,1
20250305,102000,10477430,1578,1600,1600,1578,4581
20250305,101900,3150805,1620,1620,1620,1620,0
20250305,101800,3150805,1620,1620,1620,1620,0
20250305,101700,3150805,1620,1620,1620,1620,0
20250305,101600,3150805,1620,1620,1620,1620,0
20250305,101500,3150805,1620,1620,1620,1620,0
20250305,101400,3150805,1620,1620,1620,1620,0
20250305,101300,3150805,1620,1620,1620,1620,0
20250305,101200,3150805,1620,1620,1620,1620,0
20250305,101100,3150805,1620,1620,1620,1620,1
20250305,101000,3149185,1600,1600,1600,1600,0
20250305,100900,3149185,1600,1600,1600,1600,0
20250305,100800,3149185,1600,1600,1600,1600,0
20250305,100700,3149185,1600,1600,1600,1600,626
20250305,100600,2147585,1602,1602,1602,1602,0
20250305,100500,2147585,1602,1621,1621,1602,3
20250305,100400,2142759,1603,1603,1603,1603,0
20250305,100300,2142759,1603,1603,1603,1603,0
20250305,100200,2142759,1603,1603,1603,1603,0
20250305,100100,2142759,1603,1603,1603,1603,0
20250305,100000,2142759,1603,1603,1603,1603,0
20250305,095900,2142759,1603,1603,1603,1603,0
20250305,095800,2142759,1603,1603,1603,1603,0
20250305,095700,2142759,1603,1603,1603,1603,0
20250305,095600,2142759,1603,1603,1603,1603,0
20250305,095500,2142759,1603,1603,1603,1603,0
20250305,095400,2142759,1603,1603,1603,1603,0
20250305,095300,2142759,1603,1603,1603,1603,0
20250305,095200,2142759,1603,1603,1603,1603,0
20250305,095100,2142759,1603,1603,1603,1603,0
20250305,095000,2142759,1603,1603,1603,1603,0
20250305,094900,2142759,1603,1603,1603,1603,0
20250305,094800,2142759,1603,1603,1603,1603,0
20250305,094700,2142759,1603,1603,1603,1603,0
20250305,094600,2142759,1603,1603,1603,1603,0
20250305,094500,2142759,1603,1603,1603,1603,0
20250305,094400,2142759,1603,1603,1603,1603,100
20250305,094300,1982459,1622,1622,1622,1622,1
20250305,094200,1980837,1622,1622,1622,1622,0
20250305,094100,1980837,1622,1622,1622,1622,0
20250305,094000,1980837,1622,1622,1622,1622,100
20250305,093900,1818637,1668,1668,1668,1668,0
20250305,093800,1818637,1668,1668,1668,1668,0
20250305,093700,1818637,1668,1668,1668,1668,0
20250305,093600,1818637,1668,1668,1668,1668,0
20250305,093500,1818637,1668,1668,1668,1668,0
20250305,093400,1818637,1668,1668,1668,1668,0
20250305,093300,1818637,1668,1668,1668,1668,0
20250305,093200,1818637,1668,1668,1668,1668,0
20250305,093100,1818637,1668,1668,1668,1668,0
20250305,093000,1818637,1668,1668,1668,1668,0
20250305,092900,1818637,1668,1668,1668,1668,0
20250305,092800,1818637,1668,1668,1668,1668,0
20250305,092700,1818637,1668,1668,1668,1668,0
20250305,092600,1818637,1668,1668,1668,1668,1
20250305,092500,1816969,1593,1593,1593,1593,0
20250305,092400,1816969,1593,1593,1593,1593,1
20250305,092300,1815376,1670,1670,1670,1670,0
20250305,092200,1815376,1670,1670,1670,1670,0
20250305,092100,1815376,1670,1670,1670,1670,0
20250305,092000,1815376,1670,1669,1670,1669,300
20250305,091900,1314432,1671,1671,1671,1671,0
20250305,091800,1314432,1671,1671,1671,1671,0
20250305,091700,1314432,1671,1671,1671,1671,0
20250305,091600,1314432,1671,1671,1671,1671,0
20250305,091500,1314432,1671,1671,1671,1671,0
20250305,091400,1314432,1671,1671,1671,1671,1
20250305,091300,1312761,1671,1671,1671,1671,0
20250305,091200,1312761,1671,1671,1671,1671,0
20250305,091100,1312761,1671,1671,1671,1671,1
20250305,091000,1311090,1595,1595,1595,1595,822
20250305,090900,0,1600,1600,1600,1600,0
20250305,090800,0,1600,1600,1600,1600,0
20250305,090700,0,1600,1600,1600,1600,0
20250305,090600,0,1600,1600,1600,1600,0
20250305,090500,0,1600,1600,1600,1600,0
20250305,090400,0,1600,1600,1600,1600,0
20250305,090300,0,1600,1600,1600,1600,0
20250305,090200,0,1600,1600,1600,1600,0
20250305,090100,0,1600,1600,1600,1600,0
20250305,090000,0,1600,1600,1600,1600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195300 28113743 1610 1610 1610 1610 31
3 20250305 195200 28113743 1610 1610 1610 1610 0
4 20250305 195100 28113743 1610 1610 1610 1610 0
5 20250305 195000 28113743 1610 1610 1610 1610 0
6 20250305 194900 28113743 1610 1610 1610 1610 0
7 20250305 194800 28113743 1610 1610 1610 1610 0
8 20250305 194700 28113743 1610 1610 1610 1610 0
9 20250305 194600 28113743 1610 1610 1610 1610 0
10 20250305 194500 28113743 1610 1610 1610 1610 0
11 20250305 194400 28113743 1610 1610 1610 1610 0
12 20250305 194300 28113743 1610 1610 1610 1610 0
13 20250305 194200 28113743 1610 1610 1610 1610 0
14 20250305 194100 28113743 1610 1610 1610 1610 0
15 20250305 194000 28113743 1610 1610 1610 1610 0
16 20250305 193900 28113743 1610 1610 1610 1610 0
17 20250305 193800 28113743 1610 1610 1610 1610 0
18 20250305 193700 28113743 1610 1610 1610 1610 0
19 20250305 193600 28113743 1610 1610 1610 1610 0
20 20250305 193500 28113743 1610 1610 1610 1610 0
21 20250305 193400 28113743 1610 1610 1610 1610 0
22 20250305 193300 28113743 1610 1610 1610 1610 0
23 20250305 193200 28113743 1610 1610 1610 1610 0
24 20250305 193100 28113743 1610 1610 1610 1610 0
25 20250305 193000 28113743 1610 1610 1610 1610 0
26 20250305 192900 28113743 1610 1610 1610 1610 0
27 20250305 192800 28113743 1610 1610 1610 1610 0
28 20250305 192700 28113743 1610 1610 1610 1610 0
29 20250305 192600 28113743 1610 1610 1610 1610 0
30 20250305 192500 28113743 1610 1610 1610 1610 0
31 20250305 192400 28113743 1610 1610 1610 1610 0
32 20250305 192300 28113743 1610 1610 1610 1610 31
33 20250305 192200 28113743 1610 1610 1610 1610 0
34 20250305 192100 28113743 1610 1610 1610 1610 0
35 20250305 192000 28113743 1610 1610 1610 1610 0
36 20250305 191900 28113743 1610 1610 1610 1610 0
37 20250305 191800 28113743 1610 1610 1610 1610 0
38 20250305 191700 28113743 1610 1610 1610 1610 0
39 20250305 191600 28113743 1610 1610 1610 1610 0
40 20250305 191500 28113743 1610 1610 1610 1610 0
41 20250305 191400 28113743 1610 1610 1610 1610 0
42 20250305 191300 28113743 1610 1610 1610 1610 0
43 20250305 191200 28113743 1610 1610 1610 1610 0
44 20250305 191100 28113743 1610 1610 1610 1610 0
45 20250305 191000 28113743 1610 1610 1610 1610 0
46 20250305 190900 28113743 1610 1610 1610 1610 0
47 20250305 190800 28113743 1610 1610 1610 1610 0
48 20250305 190700 28113743 1610 1610 1610 1610 0
49 20250305 190600 28113743 1610 1610 1610 1610 0
50 20250305 190500 28113743 1610 1610 1610 1610 0
51 20250305 190400 28113743 1610 1610 1610 1610 0
52 20250305 190300 28113743 1610 1610 1610 1610 0
53 20250305 190200 28113743 1610 1610 1610 1610 0
54 20250305 190100 28113743 1610 1610 1610 1610 0
55 20250305 190000 28113743 1610 1610 1610 1610 0
56 20250305 185900 28113743 1610 1610 1610 1610 0
57 20250305 185800 28113743 1610 1610 1610 1610 0
58 20250305 185700 28113743 1610 1610 1610 1610 0
59 20250305 185600 28113743 1610 1610 1610 1610 0
60 20250305 185500 28113743 1610 1610 1610 1610 0
61 20250305 185400 28113743 1610 1610 1610 1610 0
62 20250305 185300 28113743 1610 1610 1610 1610 31
63 20250305 185200 28113743 1610 1610 1610 1610 0
64 20250305 185100 28113743 1610 1610 1610 1610 0
65 20250305 185000 28113743 1610 1610 1610 1610 0
66 20250305 184900 28113743 1610 1610 1610 1610 0
67 20250305 184800 28113743 1610 1610 1610 1610 0
68 20250305 184700 28113743 1610 1610 1610 1610 0
69 20250305 184600 28113743 1610 1610 1610 1610 0
70 20250305 184500 28113743 1610 1610 1610 1610 0
71 20250305 184400 28113743 1610 1610 1610 1610 0
72 20250305 184300 28113743 1610 1610 1610 1610 0
73 20250305 184200 28113743 1610 1610 1610 1610 0
74 20250305 184100 28113743 1610 1610 1610 1610 0
75 20250305 184000 28113743 1610 1610 1610 1610 0
76 20250305 183900 28113743 1610 1610 1610 1610 0
77 20250305 183800 28113743 1610 1610 1610 1610 0
78 20250305 183700 28113743 1610 1610 1610 1610 0
79 20250305 183600 28113743 1610 1610 1610 1610 0
80 20250305 183500 28113743 1610 1610 1610 1610 0
81 20250305 183400 28113743 1610 1610 1610 1610 0
82 20250305 183300 28113743 1610 1610 1610 1610 0
83 20250305 183200 28113743 1610 1610 1610 1610 0
84 20250305 183100 28113743 1610 1610 1610 1610 0
85 20250305 183000 28113743 1610 1610 1610 1610 0
86 20250305 182900 28113743 1610 1610 1610 1610 0
87 20250305 182800 28113743 1610 1610 1610 1610 0
88 20250305 182700 28113743 1610 1610 1610 1610 0
89 20250305 182600 28113743 1610 1610 1610 1610 0
90 20250305 182500 28113743 1610 1610 1610 1610 0
91 20250305 182400 28113743 1610 1610 1610 1610 0
92 20250305 182300 28113743 1610 1610 1610 1610 31
93 20250305 182200 28113743 1610 1610 1610 1610 0
94 20250305 182100 28113743 1610 1610 1610 1610 0
95 20250305 182000 28113743 1610 1610 1610 1610 0
96 20250305 181900 28113743 1610 1610 1610 1610 0
97 20250305 181800 28113743 1610 1610 1610 1610 0
98 20250305 181700 28113743 1610 1610 1610 1610 0
99 20250305 181600 28113743 1610 1610 1610 1610 0
100 20250305 181500 28113743 1610 1610 1610 1610 0
101 20250305 181400 28113743 1610 1610 1610 1610 0
102 20250305 181300 28113743 1610 1610 1610 1610 0
103 20250305 181200 28113743 1610 1610 1610 1610 0
104 20250305 181100 28113743 1610 1610 1610 1610 0
105 20250305 181000 28113743 1610 1610 1610 1610 0
106 20250305 180900 28113743 1610 1610 1610 1610 0
107 20250305 180800 28113743 1610 1610 1610 1610 0
108 20250305 180700 28113743 1610 1610 1610 1610 0
109 20250305 180600 28113743 1610 1610 1610 1610 0
110 20250305 180500 28113743 1610 1610 1610 1610 0
111 20250305 180400 28113743 1610 1610 1610 1610 0
112 20250305 180300 28113743 1610 1610 1610 1610 0
113 20250305 180200 28113743 1610 1610 1610 1610 0
114 20250305 180100 28113743 1610 1610 1610 1610 0
115 20250305 180000 28113743 1610 1610 1610 1610 0
116 20250305 175900 28113743 1610 1610 1610 1610 0
117 20250305 175800 28113743 1610 1610 1610 1610 0
118 20250305 175700 28113743 1610 1610 1610 1610 0
119 20250305 175600 28113743 1610 1610 1610 1610 0
120 20250305 175500 28113743 1610 1610 1610 1610 0
121 20250305 175400 28113743 1610 1610 1610 1610 0
122 20250305 175300 28113743 1610 1610 1610 1610 31
123 20250305 175200 28113743 1610 1610 1610 1610 0
124 20250305 175100 28113743 1610 1610 1610 1610 0
125 20250305 175000 28113743 1610 1610 1610 1610 0
126 20250305 174900 28113743 1610 1610 1610 1610 0
127 20250305 174800 28113743 1610 1610 1610 1610 0
128 20250305 174700 28113743 1610 1610 1610 1610 0
129 20250305 174600 28113743 1610 1610 1610 1610 0
130 20250305 174500 28113743 1610 1610 1610 1610 0
131 20250305 174400 28113743 1610 1610 1610 1610 0
132 20250305 174300 28113743 1610 1610 1610 1610 0
133 20250305 174200 28113743 1610 1610 1610 1610 0
134 20250305 174100 28113743 1610 1610 1610 1610 0
135 20250305 174000 28113743 1610 1610 1610 1610 0
136 20250305 173900 28113743 1610 1610 1610 1610 0
137 20250305 173800 28113743 1610 1610 1610 1610 0
138 20250305 173700 28113743 1610 1610 1610 1610 0
139 20250305 173600 28113743 1610 1610 1610 1610 0
140 20250305 173500 28113743 1610 1610 1610 1610 0
141 20250305 173400 28113743 1610 1610 1610 1610 0
142 20250305 173300 28113743 1610 1610 1610 1610 0
143 20250305 173200 28113743 1610 1610 1610 1610 0
144 20250305 173100 28113743 1610 1610 1610 1610 0
145 20250305 173000 28113743 1610 1610 1610 1610 0
146 20250305 172900 28113743 1610 1610 1610 1610 0
147 20250305 172800 28113743 1610 1610 1610 1610 0
148 20250305 172700 28113743 1610 1610 1610 1610 0
149 20250305 172600 28113743 1610 1610 1610 1610 0
150 20250305 172500 28113743 1610 1610 1610 1610 0
151 20250305 172400 28113743 1610 1610 1610 1610 0
152 20250305 172300 28113743 1610 1610 1610 1610 31
153 20250305 172200 28113743 1610 1610 1610 1610 0
154 20250305 172100 28113743 1610 1610 1610 1610 0
155 20250305 172000 28113743 1610 1610 1610 1610 0
156 20250305 171900 28113743 1610 1610 1610 1610 0
157 20250305 171800 28113743 1610 1610 1610 1610 0
158 20250305 171700 28113743 1610 1610 1610 1610 0
159 20250305 171600 28113743 1610 1610 1610 1610 0
160 20250305 171500 28113743 1610 1610 1610 1610 0
161 20250305 171400 28113743 1610 1610 1610 1610 0
162 20250305 171300 28113743 1610 1610 1610 1610 0
163 20250305 171200 28113743 1610 1610 1610 1610 0
164 20250305 171100 28113743 1610 1610 1610 1610 0
165 20250305 171000 28113743 1610 1610 1610 1610 0
166 20250305 170900 28113743 1610 1610 1610 1610 0
167 20250305 170800 28113743 1610 1610 1610 1610 0
168 20250305 170700 28113743 1610 1610 1610 1610 0
169 20250305 170600 28113743 1610 1610 1610 1610 0
170 20250305 170500 28113743 1610 1610 1610 1610 0
171 20250305 170400 28113743 1610 1610 1610 1610 0
172 20250305 170300 28113743 1610 1610 1610 1610 0
173 20250305 170200 28113743 1610 1610 1610 1610 0
174 20250305 170100 28113743 1610 1610 1610 1610 0
175 20250305 170000 28113743 1610 1610 1610 1610 0
176 20250305 165900 28113743 1610 1610 1610 1610 0
177 20250305 165800 28113743 1610 1610 1610 1610 0
178 20250305 165700 28113743 1610 1610 1610 1610 0
179 20250305 165600 28113743 1610 1610 1610 1610 0
180 20250305 165500 28113743 1610 1610 1610 1610 0
181 20250305 165400 28113743 1610 1610 1610 1610 0
182 20250305 165300 28113743 1610 1610 1610 1610 31
183 20250305 165200 28113743 1610 1610 1610 1610 0
184 20250305 165100 28113743 1610 1610 1610 1610 0
185 20250305 165000 28113743 1610 1610 1610 1610 0
186 20250305 164900 28113743 1610 1610 1610 1610 0
187 20250305 164800 28113743 1610 1610 1610 1610 0
188 20250305 164700 28113743 1610 1610 1610 1610 0
189 20250305 164600 28113743 1610 1610 1610 1610 0
190 20250305 164500 28113743 1610 1610 1610 1610 0
191 20250305 164400 28113743 1610 1610 1610 1610 0
192 20250305 164300 28113743 1610 1610 1610 1610 0
193 20250305 164200 28113743 1610 1610 1610 1610 0
194 20250305 164100 28113743 1610 1610 1610 1610 0
195 20250305 164000 28113743 1610 1610 1610 1610 0
196 20250305 163900 28113743 1610 1610 1610 1610 0
197 20250305 163800 28113743 1610 1610 1610 1610 0
198 20250305 163700 28113743 1610 1610 1610 1610 0
199 20250305 163600 28113743 1610 1610 1610 1610 0
200 20250305 163500 28113743 1610 1610 1610 1610 0
201 20250305 163400 28113743 1610 1610 1610 1610 0
202 20250305 163300 28113743 1610 1610 1610 1610 0
203 20250305 163200 28113743 1610 1610 1610 1610 0
204 20250305 163100 28113743 1610 1610 1610 1610 0
205 20250305 163000 28113743 1610 1610 1610 1610 0
206 20250305 162900 28113743 1610 1610 1610 1610 0
207 20250305 162800 28113743 1610 1610 1610 1610 0
208 20250305 162700 28113743 1610 1610 1610 1610 0
209 20250305 162600 28113743 1610 1610 1610 1610 0
210 20250305 162500 28113743 1610 1610 1610 1610 0
211 20250305 162400 28113743 1610 1610 1610 1610 0
212 20250305 162300 28113743 1610 1610 1610 1610 31
213 20250305 162200 28113743 1610 1610 1610 1610 0
214 20250305 162100 28113743 1610 1610 1610 1610 0
215 20250305 162000 28113743 1610 1610 1610 1610 0
216 20250305 161900 28113743 1610 1610 1610 1610 0
217 20250305 161800 28113743 1610 1610 1610 1610 0
218 20250305 161700 28113743 1610 1610 1610 1610 0
219 20250305 161600 28113743 1610 1610 1610 1610 0
220 20250305 161500 28113743 1610 1610 1610 1610 0
221 20250305 161400 28113743 1610 1610 1610 1610 0
222 20250305 161300 28113743 1610 1610 1610 1610 0
223 20250305 161200 28113743 1610 1610 1610 1610 0
224 20250305 161100 28113743 1610 1610 1610 1610 0
225 20250305 161000 28113743 1610 1610 1610 1610 0
226 20250305 160900 28113743 1610 1610 1610 1610 0
227 20250305 160800 28113743 1610 1610 1610 1610 0
228 20250305 160700 28113743 1610 1610 1610 1610 0
229 20250305 160600 28113743 1610 1610 1610 1610 0
230 20250305 160500 28113743 1610 1610 1610 1610 0
231 20250305 160400 28113743 1610 1610 1610 1610 0
232 20250305 160300 28113743 1610 1610 1610 1610 0
233 20250305 160200 28113743 1610 1610 1610 1610 0
234 20250305 160100 28113743 1610 1610 1610 1610 0
235 20250305 160000 28113743 1610 1610 1610 1610 0
236 20250305 155900 28113743 1610 1610 1610 1610 0
237 20250305 155800 28113743 1610 1610 1610 1610 0
238 20250305 155700 28113743 1610 1610 1610 1610 0
239 20250305 155600 28113743 1610 1610 1610 1610 0
240 20250305 155500 28113743 1610 1610 1610 1610 0
241 20250305 155400 28113743 1610 1610 1610 1610 0
242 20250305 155300 28113743 1610 1610 1610 1610 31
243 20250305 155200 28113743 1610 1610 1610 1610 0
244 20250305 155100 28113743 1610 1610 1610 1610 0
245 20250305 155000 28113743 1610 1610 1610 1610 0
246 20250305 154900 28113743 1610 1610 1610 1610 0
247 20250305 154800 28113743 1610 1610 1610 1610 0
248 20250305 154700 28113743 1610 1610 1610 1610 0
249 20250305 154600 28113743 1610 1610 1610 1610 0
250 20250305 154500 28113743 1610 1610 1610 1610 0
251 20250305 154400 28113743 1610 1610 1610 1610 0
252 20250305 154300 28113743 1610 1610 1610 1610 0
253 20250305 154200 28113743 1610 1610 1610 1610 0
254 20250305 154100 28113743 1610 1610 1610 1610 0
255 20250305 154000 28113743 1610 1610 1610 1610 0
256 20250305 153900 28113743 1610 1610 1610 1610 0
257 20250305 153800 28113743 1610 1610 1610 1610 0
258 20250305 153700 28113743 1610 1610 1610 1610 0
259 20250305 153600 28113743 1610 1610 1610 1610 0
260 20250305 153500 28113743 1610 1610 1610 1610 0
261 20250305 153400 28113743 1610 1610 1610 1610 0
262 20250305 153300 28113743 1610 1610 1610 1610 0
263 20250305 153200 28113743 1610 1610 1610 1610 0
264 20250305 153100 28113743 1610 1610 1610 1610 0
265 20250305 153000 28113743 1610 1610 1610 1610 31
266 20250305 152900 28063833 1603 1603 1603 1603 0
267 20250305 152800 28063833 1603 1603 1603 1603 0
268 20250305 152700 28063833 1603 1603 1603 1603 0
269 20250305 152600 28063833 1603 1603 1603 1603 0
270 20250305 152500 28063833 1603 1603 1603 1603 0
271 20250305 152400 28063833 1603 1603 1603 1603 0
272 20250305 152300 28063833 1603 1603 1603 1603 0
273 20250305 152200 28063833 1603 1603 1603 1603 0
274 20250305 152100 28063833 1603 1603 1603 1603 0
275 20250305 152000 28063833 1603 1603 1603 1603 0
276 20250305 151900 28063833 1603 1603 1603 1603 1
277 20250305 151800 28062230 1611 1611 1611 1611 0
278 20250305 151700 28062230 1611 1611 1611 1611 0
279 20250305 151600 28062230 1611 1611 1611 1611 0
280 20250305 151500 28062230 1611 1611 1611 1611 0
281 20250305 151400 28062230 1611 1611 1611 1611 98
282 20250305 151300 27904352 1611 1611 1611 1611 0
283 20250305 151200 27904352 1611 1603 1611 1603 5010
284 20250305 151100 19873242 1611 1611 1611 1611 0
285 20250305 151000 19873242 1611 1611 1611 1611 0
286 20250305 150900 19873242 1611 1611 1611 1611 0
287 20250305 150800 19873242 1611 1611 1611 1611 0
288 20250305 150700 19873242 1611 1611 1611 1611 0
289 20250305 150600 19873242 1611 1611 1611 1611 1
290 20250305 150500 19871631 1604 1604 1604 1604 0
291 20250305 150400 19871631 1604 1604 1604 1604 0
292 20250305 150300 19871631 1604 1604 1604 1604 10
293 20250305 150200 19855591 1613 1613 1613 1613 0
294 20250305 150100 19855591 1613 1613 1613 1613 0
295 20250305 150000 19855591 1613 1613 1613 1613 0
296 20250305 145900 19855591 1613 1613 1613 1613 0
297 20250305 145800 19855591 1613 1613 1613 1613 0
298 20250305 145700 19855591 1613 1613 1613 1613 0
299 20250305 145600 19855591 1613 1613 1613 1613 0
300 20250305 145500 19855591 1613 1613 1613 1613 0
301 20250305 145400 19855591 1613 1613 1613 1613 0
302 20250305 145300 19855591 1613 1613 1613 1613 0
303 20250305 145200 19855591 1613 1613 1613 1613 0
304 20250305 145100 19855591 1613 1613 1613 1613 0
305 20250305 145000 19855591 1613 1613 1613 1613 0
306 20250305 144900 19855591 1613 1613 1613 1613 0
307 20250305 144800 19855591 1613 1613 1613 1613 0
308 20250305 144700 19855591 1613 1613 1613 1613 1
309 20250305 144600 19853978 1613 1613 1613 1613 0
310 20250305 144500 19853978 1613 1613 1613 1613 1
311 20250305 144400 19852365 1614 1614 1614 1614 0
312 20250305 144300 19852365 1614 1614 1614 1614 0
313 20250305 144200 19852365 1614 1614 1614 1614 0
314 20250305 144100 19852365 1614 1614 1614 1614 0
315 20250305 144000 19852365 1614 1614 1614 1614 0
316 20250305 143900 19852365 1614 1614 1614 1614 0
317 20250305 143800 19852365 1614 1614 1614 1614 0
318 20250305 143700 19852365 1614 1614 1614 1614 0
319 20250305 143600 19852365 1614 1614 1614 1614 0
320 20250305 143500 19852365 1614 1614 1614 1614 0
321 20250305 143400 19852365 1614 1614 1614 1614 0
322 20250305 143300 19852365 1614 1614 1614 1614 0
323 20250305 143200 19852365 1614 1614 1614 1614 0
324 20250305 143100 19852365 1614 1614 1614 1614 0
325 20250305 143000 19852365 1614 1614 1614 1614 0
326 20250305 142900 19852365 1614 1614 1614 1614 0
327 20250305 142800 19852365 1614 1614 1614 1614 0
328 20250305 142700 19852365 1614 1614 1614 1614 0
329 20250305 142600 19852365 1614 1614 1614 1614 0
330 20250305 142500 19852365 1614 1614 1614 1614 0
331 20250305 142400 19852365 1614 1614 1614 1614 0
332 20250305 142300 19852365 1614 1614 1614 1614 0
333 20250305 142200 19852365 1614 1614 1614 1614 0
334 20250305 142100 19852365 1614 1614 1614 1614 0
335 20250305 142000 19852365 1614 1614 1614 1614 0
336 20250305 141900 19852365 1614 1614 1614 1614 0
337 20250305 141800 19852365 1614 1614 1614 1614 0
338 20250305 141700 19852365 1614 1614 1614 1614 0
339 20250305 141600 19852365 1614 1614 1614 1614 0
340 20250305 141500 19852365 1614 1614 1614 1614 0
341 20250305 141400 19852365 1614 1614 1614 1614 9
342 20250305 141300 19837839 1603 1603 1603 1603 0
343 20250305 141200 19837839 1603 1603 1603 1603 0
344 20250305 141100 19837839 1603 1603 1603 1603 0
345 20250305 141000 19837839 1603 1603 1603 1603 0
346 20250305 140900 19837839 1603 1603 1603 1603 100
347 20250305 140800 19677539 1618 1618 1618 1618 0
348 20250305 140700 19677539 1618 1618 1618 1618 0
349 20250305 140600 19677539 1618 1618 1618 1618 0
350 20250305 140500 19677539 1618 1618 1618 1618 0
351 20250305 140400 19677539 1618 1618 1618 1618 0
352 20250305 140300 19677539 1618 1618 1618 1618 0
353 20250305 140200 19677539 1618 1618 1618 1618 0
354 20250305 140100 19677539 1618 1618 1618 1618 0
355 20250305 140000 19677539 1618 1618 1618 1618 0
356 20250305 135900 19677539 1618 1618 1618 1618 0
357 20250305 135800 19677539 1618 1618 1618 1618 0
358 20250305 135700 19677539 1618 1618 1618 1618 0
359 20250305 135600 19677539 1618 1618 1618 1618 0
360 20250305 135500 19677539 1618 1618 1618 1618 0
361 20250305 135400 19677539 1618 1618 1618 1618 0
362 20250305 135300 19677539 1618 1618 1618 1618 0
363 20250305 135200 19677539 1618 1618 1618 1618 1
364 20250305 135100 19675921 1600 1600 1600 1600 442
365 20250305 135000 18968721 1600 1599 1600 1599 1000
366 20250305 134900 17368801 1600 1600 1600 1600 0
367 20250305 134800 17368801 1600 1600 1600 1600 0
368 20250305 134700 17368801 1600 1600 1600 1600 0
369 20250305 134600 17368801 1600 1600 1600 1600 0
370 20250305 134500 17368801 1600 1600 1600 1600 0
371 20250305 134400 17368801 1600 1600 1600 1600 0
372 20250305 134300 17368801 1600 1599 1600 1599 2
373 20250305 134200 17365602 1599 1599 1599 1599 0
374 20250305 134100 17365602 1599 1599 1599 1599 0
375 20250305 134000 17365602 1599 1599 1599 1599 0
376 20250305 133900 17365602 1599 1599 1599 1599 10
377 20250305 133800 17349612 1600 1593 1600 1593 291
378 20250305 133700 16884478 1593 1593 1593 1593 210
379 20250305 133600 16549948 1593 1593 1593 1593 0
380 20250305 133500 16549948 1593 1593 1593 1593 0
381 20250305 133400 16549948 1593 1593 1593 1593 0
382 20250305 133300 16549948 1593 1593 1593 1593 0
383 20250305 133200 16549948 1593 1593 1593 1593 0
384 20250305 133100 16549948 1593 1593 1593 1593 0
385 20250305 133000 16549948 1593 1593 1593 1593 0
386 20250305 132900 16549948 1593 1593 1593 1593 0
387 20250305 132800 16549948 1593 1593 1593 1593 0
388 20250305 132700 16549948 1593 1593 1593 1593 0
389 20250305 132600 16549948 1593 1593 1593 1593 0
390 20250305 132500 16549948 1593 1593 1593 1593 0
391 20250305 132400 16549948 1593 1593 1593 1593 0
392 20250305 132300 16549948 1593 1593 1593 1593 0
393 20250305 132200 16549948 1593 1593 1593 1593 0
394 20250305 132100 16549948 1593 1593 1593 1593 0
395 20250305 132000 16549948 1593 1593 1593 1593 0
396 20250305 131900 16549948 1593 1593 1593 1593 0
397 20250305 131800 16549948 1593 1593 1593 1593 0
398 20250305 131700 16549948 1593 1593 1593 1593 1
399 20250305 131600 16548355 1590 1590 1590 1590 0
400 20250305 131500 16548355 1590 1590 1590 1590 3
401 20250305 131400 16543585 1593 1590 1593 1590 95
402 20250305 131300 16392532 1590 1589 1590 1589 1506
403 20250305 131200 13998806 1589 1589 1589 1589 0
404 20250305 131100 13998806 1589 1589 1589 1589 0
405 20250305 131000 13998806 1589 1589 1589 1589 0
406 20250305 130900 13998806 1589 1589 1589 1589 0
407 20250305 130800 13998806 1589 1589 1589 1589 0
408 20250305 130700 13998806 1589 1589 1589 1589 0
409 20250305 130600 13998806 1589 1589 1589 1589 0
410 20250305 130500 13998806 1589 1589 1589 1589 0
411 20250305 130400 13998806 1589 1589 1589 1589 4
412 20250305 130300 13992450 1584 1584 1584 1584 0
413 20250305 130200 13992450 1584 1584 1584 1584 0
414 20250305 130100 13992450 1584 1584 1584 1584 100
415 20250305 130000 13834050 1584 1584 1584 1584 0
416 20250305 125900 13834050 1584 1584 1584 1584 0
417 20250305 125800 13834050 1584 1584 1584 1584 0
418 20250305 125700 13834050 1584 1584 1584 1584 0
419 20250305 125600 13834050 1584 1584 1584 1584 0
420 20250305 125500 13834050 1584 1584 1584 1584 0
421 20250305 125400 13834050 1584 1584 1584 1584 100
422 20250305 125300 13675650 1589 1589 1589 1589 50
423 20250305 125200 13596200 1589 1589 1589 1589 50
424 20250305 125100 13516750 1591 1591 1591 1591 0
425 20250305 125000 13516750 1591 1591 1591 1591 0
426 20250305 124900 13516750 1591 1591 1591 1591 0
427 20250305 124800 13516750 1591 1591 1591 1591 0
428 20250305 124700 13516750 1591 1591 1591 1591 0
429 20250305 124600 13516750 1591 1591 1591 1591 0
430 20250305 124500 13516750 1591 1591 1591 1591 0
431 20250305 124400 13516750 1591 1591 1591 1591 0
432 20250305 124300 13516750 1591 1591 1591 1591 16
433 20250305 124200 13491294 1595 1595 1595 1595 0
434 20250305 124100 13491294 1595 1595 1595 1595 0
435 20250305 124000 13491294 1595 1595 1595 1595 0
436 20250305 123900 13491294 1595 1583 1595 1583 166
437 20250305 123800 13228492 1599 1599 1599 1599 0
438 20250305 123700 13228492 1599 1599 1599 1599 1
439 20250305 123600 13226893 1581 1581 1581 1581 0
440 20250305 123500 13226893 1581 1581 1581 1581 0
441 20250305 123400 13226893 1581 1581 1581 1581 0
442 20250305 123300 13226893 1581 1581 1581 1581 0
443 20250305 123200 13226893 1581 1581 1581 1581 0
444 20250305 123100 13226893 1581 1581 1581 1581 0
445 20250305 123000 13226893 1581 1581 1581 1581 0
446 20250305 122900 13226893 1581 1581 1581 1581 0
447 20250305 122800 13226893 1581 1581 1581 1581 0
448 20250305 122700 13226893 1581 1581 1581 1581 0
449 20250305 122600 13226893 1581 1581 1581 1581 0
450 20250305 122500 13226893 1581 1581 1581 1581 0
451 20250305 122400 13226893 1581 1581 1581 1581 0
452 20250305 122300 13226893 1581 1581 1581 1581 0
453 20250305 122200 13226893 1581 1581 1581 1581 0
454 20250305 122100 13226893 1581 1581 1581 1581 0
455 20250305 122000 13226893 1581 1581 1581 1581 0
456 20250305 121900 13226893 1581 1581 1581 1581 725
457 20250305 121800 12080668 1619 1619 1619 1619 0
458 20250305 121700 12080668 1619 1619 1619 1619 0
459 20250305 121600 12080668 1619 1619 1619 1619 0
460 20250305 121500 12080668 1619 1619 1619 1619 0
461 20250305 121400 12080668 1619 1619 1619 1619 0
462 20250305 121300 12080668 1619 1619 1619 1619 0
463 20250305 121200 12080668 1619 1619 1619 1619 0
464 20250305 121100 12080668 1619 1619 1619 1619 0
465 20250305 121000 12080668 1619 1619 1619 1619 0
466 20250305 120900 12080668 1619 1619 1619 1619 0
467 20250305 120800 12080668 1619 1619 1619 1619 0
468 20250305 120700 12080668 1619 1619 1619 1619 0
469 20250305 120600 12080668 1619 1619 1619 1619 0
470 20250305 120500 12080668 1619 1619 1619 1619 0
471 20250305 120400 12080668 1619 1619 1619 1619 0
472 20250305 120300 12080668 1619 1619 1619 1619 0
473 20250305 120200 12080668 1619 1619 1619 1619 0
474 20250305 120100 12080668 1619 1619 1619 1619 0
475 20250305 120000 12080668 1619 1619 1619 1619 0
476 20250305 115900 12080668 1619 1619 1619 1619 0
477 20250305 115800 12080668 1619 1619 1619 1619 0
478 20250305 115700 12080668 1619 1619 1619 1619 0
479 20250305 115600 12080668 1619 1619 1619 1619 0
480 20250305 115500 12080668 1619 1619 1619 1619 0
481 20250305 115400 12080668 1619 1619 1619 1619 0
482 20250305 115300 12080668 1619 1619 1619 1619 0
483 20250305 115200 12080668 1619 1619 1619 1619 0
484 20250305 115100 12080668 1619 1619 1619 1619 0
485 20250305 115000 12080668 1619 1619 1619 1619 0
486 20250305 114900 12080668 1619 1619 1619 1619 0
487 20250305 114800 12080668 1619 1619 1619 1619 0
488 20250305 114700 12080668 1619 1619 1619 1619 0
489 20250305 114600 12080668 1619 1619 1619 1619 0
490 20250305 114500 12080668 1619 1619 1619 1619 0
491 20250305 114400 12080668 1619 1619 1619 1619 0
492 20250305 114300 12080668 1619 1619 1619 1619 0
493 20250305 114200 12080668 1619 1619 1619 1619 0
494 20250305 114100 12080668 1619 1619 1619 1619 0
495 20250305 114000 12080668 1619 1619 1619 1619 0
496 20250305 113900 12080668 1619 1619 1619 1619 0
497 20250305 113800 12080668 1619 1619 1619 1619 0
498 20250305 113700 12080668 1619 1619 1619 1619 0
499 20250305 113600 12080668 1619 1619 1619 1619 0
500 20250305 113500 12080668 1619 1619 1619 1619 0
501 20250305 113400 12080668 1619 1619 1619 1619 0
502 20250305 113300 12080668 1619 1619 1619 1619 0
503 20250305 113200 12080668 1619 1619 1619 1619 0
504 20250305 113100 12080668 1619 1619 1619 1619 0
505 20250305 113000 12080668 1619 1619 1619 1619 0
506 20250305 112900 12080668 1619 1619 1619 1619 0
507 20250305 112800 12080668 1619 1619 1619 1619 0
508 20250305 112700 12080668 1619 1619 1619 1619 0
509 20250305 112600 12080668 1619 1619 1619 1619 1
510 20250305 112500 12079049 1600 1600 1600 1600 0
511 20250305 112400 12079049 1600 1600 1600 1600 0
512 20250305 112300 12079049 1600 1600 1600 1600 0
513 20250305 112200 12079049 1600 1600 1600 1600 0
514 20250305 112100 12079049 1600 1600 1600 1600 0
515 20250305 112000 12079049 1600 1600 1600 1600 0
516 20250305 111900 12079049 1600 1600 1600 1600 0
517 20250305 111800 12079049 1600 1600 1600 1600 0
518 20250305 111700 12079049 1600 1600 1600 1600 0
519 20250305 111600 12079049 1600 1600 1600 1600 0
520 20250305 111500 12079049 1600 1600 1600 1600 0
521 20250305 111400 12079049 1600 1600 1600 1600 0
522 20250305 111300 12079049 1600 1600 1600 1600 0
523 20250305 111200 12079049 1600 1600 1600 1600 0
524 20250305 111100 12079049 1600 1600 1600 1600 0
525 20250305 111000 12079049 1600 1600 1600 1600 0
526 20250305 110900 12079049 1600 1600 1600 1600 0
527 20250305 110800 12079049 1600 1600 1600 1600 0
528 20250305 110700 12079049 1600 1600 1600 1600 0
529 20250305 110600 12079049 1600 1600 1600 1600 0
530 20250305 110500 12079049 1600 1600 1600 1600 1000
531 20250305 110400 10479049 1619 1619 1619 1619 0
532 20250305 110300 10479049 1619 1619 1619 1619 0
533 20250305 110200 10479049 1619 1619 1619 1619 0
534 20250305 110100 10479049 1619 1619 1619 1619 0
535 20250305 110000 10479049 1619 1619 1619 1619 0
536 20250305 105900 10479049 1619 1619 1619 1619 0
537 20250305 105800 10479049 1619 1619 1619 1619 0
538 20250305 105700 10479049 1619 1619 1619 1619 0
539 20250305 105600 10479049 1619 1619 1619 1619 0
540 20250305 105500 10479049 1619 1619 1619 1619 0
541 20250305 105400 10479049 1619 1619 1619 1619 0
542 20250305 105300 10479049 1619 1619 1619 1619 0
543 20250305 105200 10479049 1619 1619 1619 1619 0
544 20250305 105100 10479049 1619 1619 1619 1619 0
545 20250305 105000 10479049 1619 1619 1619 1619 0
546 20250305 104900 10479049 1619 1619 1619 1619 0
547 20250305 104800 10479049 1619 1619 1619 1619 0
548 20250305 104700 10479049 1619 1619 1619 1619 0
549 20250305 104600 10479049 1619 1619 1619 1619 0
550 20250305 104500 10479049 1619 1619 1619 1619 0
551 20250305 104400 10479049 1619 1619 1619 1619 0
552 20250305 104300 10479049 1619 1619 1619 1619 0
553 20250305 104200 10479049 1619 1619 1619 1619 0
554 20250305 104100 10479049 1619 1619 1619 1619 0
555 20250305 104000 10479049 1619 1619 1619 1619 0
556 20250305 103900 10479049 1619 1619 1619 1619 0
557 20250305 103800 10479049 1619 1619 1619 1619 0
558 20250305 103700 10479049 1619 1619 1619 1619 0
559 20250305 103600 10479049 1619 1619 1619 1619 0
560 20250305 103500 10479049 1619 1619 1619 1619 0
561 20250305 103400 10479049 1619 1619 1619 1619 0
562 20250305 103300 10479049 1619 1619 1619 1619 0
563 20250305 103200 10479049 1619 1619 1619 1619 0
564 20250305 103100 10479049 1619 1619 1619 1619 0
565 20250305 103000 10479049 1619 1619 1619 1619 0
566 20250305 102900 10479049 1619 1619 1619 1619 0
567 20250305 102800 10479049 1619 1619 1619 1619 0
568 20250305 102700 10479049 1619 1619 1619 1619 0
569 20250305 102600 10479049 1619 1619 1619 1619 0
570 20250305 102500 10479049 1619 1619 1619 1619 0
571 20250305 102400 10479049 1619 1619 1619 1619 0
572 20250305 102300 10479049 1619 1619 1619 1619 0
573 20250305 102200 10479049 1619 1619 1619 1619 0
574 20250305 102100 10479049 1619 1619 1619 1619 1
575 20250305 102000 10477430 1578 1600 1600 1578 4581
576 20250305 101900 3150805 1620 1620 1620 1620 0
577 20250305 101800 3150805 1620 1620 1620 1620 0
578 20250305 101700 3150805 1620 1620 1620 1620 0
579 20250305 101600 3150805 1620 1620 1620 1620 0
580 20250305 101500 3150805 1620 1620 1620 1620 0
581 20250305 101400 3150805 1620 1620 1620 1620 0
582 20250305 101300 3150805 1620 1620 1620 1620 0
583 20250305 101200 3150805 1620 1620 1620 1620 0
584 20250305 101100 3150805 1620 1620 1620 1620 1
585 20250305 101000 3149185 1600 1600 1600 1600 0
586 20250305 100900 3149185 1600 1600 1600 1600 0
587 20250305 100800 3149185 1600 1600 1600 1600 0
588 20250305 100700 3149185 1600 1600 1600 1600 626
589 20250305 100600 2147585 1602 1602 1602 1602 0
590 20250305 100500 2147585 1602 1621 1621 1602 3
591 20250305 100400 2142759 1603 1603 1603 1603 0
592 20250305 100300 2142759 1603 1603 1603 1603 0
593 20250305 100200 2142759 1603 1603 1603 1603 0
594 20250305 100100 2142759 1603 1603 1603 1603 0
595 20250305 100000 2142759 1603 1603 1603 1603 0
596 20250305 095900 2142759 1603 1603 1603 1603 0
597 20250305 095800 2142759 1603 1603 1603 1603 0
598 20250305 095700 2142759 1603 1603 1603 1603 0
599 20250305 095600 2142759 1603 1603 1603 1603 0
600 20250305 095500 2142759 1603 1603 1603 1603 0
601 20250305 095400 2142759 1603 1603 1603 1603 0
602 20250305 095300 2142759 1603 1603 1603 1603 0
603 20250305 095200 2142759 1603 1603 1603 1603 0
604 20250305 095100 2142759 1603 1603 1603 1603 0
605 20250305 095000 2142759 1603 1603 1603 1603 0
606 20250305 094900 2142759 1603 1603 1603 1603 0
607 20250305 094800 2142759 1603 1603 1603 1603 0
608 20250305 094700 2142759 1603 1603 1603 1603 0
609 20250305 094600 2142759 1603 1603 1603 1603 0
610 20250305 094500 2142759 1603 1603 1603 1603 0
611 20250305 094400 2142759 1603 1603 1603 1603 100
612 20250305 094300 1982459 1622 1622 1622 1622 1
613 20250305 094200 1980837 1622 1622 1622 1622 0
614 20250305 094100 1980837 1622 1622 1622 1622 0
615 20250305 094000 1980837 1622 1622 1622 1622 100
616 20250305 093900 1818637 1668 1668 1668 1668 0
617 20250305 093800 1818637 1668 1668 1668 1668 0
618 20250305 093700 1818637 1668 1668 1668 1668 0
619 20250305 093600 1818637 1668 1668 1668 1668 0
620 20250305 093500 1818637 1668 1668 1668 1668 0
621 20250305 093400 1818637 1668 1668 1668 1668 0
622 20250305 093300 1818637 1668 1668 1668 1668 0
623 20250305 093200 1818637 1668 1668 1668 1668 0
624 20250305 093100 1818637 1668 1668 1668 1668 0
625 20250305 093000 1818637 1668 1668 1668 1668 0
626 20250305 092900 1818637 1668 1668 1668 1668 0
627 20250305 092800 1818637 1668 1668 1668 1668 0
628 20250305 092700 1818637 1668 1668 1668 1668 0
629 20250305 092600 1818637 1668 1668 1668 1668 1
630 20250305 092500 1816969 1593 1593 1593 1593 0
631 20250305 092400 1816969 1593 1593 1593 1593 1
632 20250305 092300 1815376 1670 1670 1670 1670 0
633 20250305 092200 1815376 1670 1670 1670 1670 0
634 20250305 092100 1815376 1670 1670 1670 1670 0
635 20250305 092000 1815376 1670 1669 1670 1669 300
636 20250305 091900 1314432 1671 1671 1671 1671 0
637 20250305 091800 1314432 1671 1671 1671 1671 0
638 20250305 091700 1314432 1671 1671 1671 1671 0
639 20250305 091600 1314432 1671 1671 1671 1671 0
640 20250305 091500 1314432 1671 1671 1671 1671 0
641 20250305 091400 1314432 1671 1671 1671 1671 1
642 20250305 091300 1312761 1671 1671 1671 1671 0
643 20250305 091200 1312761 1671 1671 1671 1671 0
644 20250305 091100 1312761 1671 1671 1671 1671 1
645 20250305 091000 1311090 1595 1595 1595 1595 822
646 20250305 090900 0 1600 1600 1600 1600 0
647 20250305 090800 0 1600 1600 1600 1600 0
648 20250305 090700 0 1600 1600 1600 1600 0
649 20250305 090600 0 1600 1600 1600 1600 0
650 20250305 090500 0 1600 1600 1600 1600 0
651 20250305 090400 0 1600 1600 1600 1600 0
652 20250305 090300 0 1600 1600 1600 1600 0
653 20250305 090200 0 1600 1600 1600 1600 0
654 20250305 090100 0 1600 1600 1600 1600 0
655 20250305 090000 0 1600 1600 1600 1600 0

1
071850/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,24260938,0,39448285188,0.00
20250227,0,24260938,0,40418722708,0.00
20250226,0,24260938,0,40467244584,0.00
20250225,0,24260938,0,39909243010,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 24260938 0 39448285188 0.00
3 20250227 0 24260938 0 40418722708 0.00
4 20250226 0 24260938 0 40467244584 0.00
5 20250225 0 24260938 0 39909243010 0.00