ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006490/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184900,771595481,1400,1400,1400,1400,10048
20250313,184800,771595481,1400,1400,1400,1400,0
20250313,184700,771595481,1400,1400,1400,1400,0
20250313,184600,771595481,1400,1400,1400,1400,0
20250313,184500,771595481,1400,1400,1400,1400,0
20250313,184400,771595481,1400,1400,1400,1400,0
20250313,184300,771595481,1400,1400,1400,1400,0
20250313,184200,771595481,1400,1400,1400,1400,0
20250313,184100,771595481,1400,1400,1400,1400,0
20250313,184000,771595481,1400,1400,1400,1400,0
20250313,183900,771595481,1400,1400,1400,1400,0
20250313,183800,771595481,1400,1400,1400,1400,0
20250313,183700,771595481,1400,1400,1400,1400,0
20250313,183600,771595481,1400,1400,1400,1400,0
20250313,183500,771595481,1400,1400,1400,1400,0
20250313,183400,771595481,1400,1400,1400,1400,0
20250313,183300,771595481,1400,1400,1400,1400,0
20250313,183200,771595481,1400,1400,1400,1400,0
20250313,183100,771595481,1400,1400,1400,1400,0
20250313,183000,771595481,1400,1400,1400,1400,0
20250313,182900,771595481,1400,1400,1400,1400,0
20250313,182800,771595481,1400,1400,1400,1400,0
20250313,182700,771595481,1400,1400,1400,1400,0
20250313,182600,771595481,1400,1400,1400,1400,0
20250313,182500,771595481,1400,1400,1400,1400,0
20250313,182400,771595481,1400,1400,1400,1400,0
20250313,182300,771595481,1400,1400,1400,1400,0
20250313,182200,771595481,1400,1400,1400,1400,0
20250313,182100,771595481,1400,1400,1400,1400,0
20250313,182000,771595481,1400,1400,1400,1400,0
20250313,181900,771595481,1400,1400,1400,1400,10048
20250313,181800,771595481,1400,1400,1400,1400,0
20250313,181700,771595481,1400,1400,1400,1400,0
20250313,181600,771595481,1400,1400,1400,1400,0
20250313,181500,771595481,1400,1400,1400,1400,0
20250313,181400,771595481,1400,1400,1400,1400,0
20250313,181300,771595481,1400,1400,1400,1400,0
20250313,181200,771595481,1400,1400,1400,1400,0
20250313,181100,771595481,1400,1400,1400,1400,0
20250313,181000,771595481,1400,1400,1400,1400,0
20250313,180900,771595481,1400,1400,1400,1400,0
20250313,180800,771595481,1400,1400,1400,1400,0
20250313,180700,771595481,1400,1400,1400,1400,0
20250313,180600,771595481,1400,1400,1400,1400,0
20250313,180500,771595481,1400,1400,1400,1400,0
20250313,180400,771595481,1400,1400,1400,1400,0
20250313,180300,771595481,1400,1400,1400,1400,0
20250313,180200,771595481,1400,1400,1400,1400,0
20250313,180100,771595481,1400,1400,1400,1400,0
20250313,180000,771595481,1400,1400,1400,1400,0
20250313,175900,771595481,1400,1400,1400,1400,0
20250313,175800,771595481,1400,1400,1400,1400,0
20250313,175700,771595481,1400,1400,1400,1400,0
20250313,175600,771595481,1400,1400,1400,1400,0
20250313,175500,771595481,1400,1400,1400,1400,0
20250313,175400,771595481,1400,1400,1400,1400,0
20250313,175300,771595481,1400,1400,1400,1400,0
20250313,175200,771595481,1400,1400,1400,1400,0
20250313,175100,771595481,1400,1400,1400,1400,0
20250313,175000,771595481,1400,1400,1400,1400,0
20250313,174900,771595481,1400,1400,1400,1400,10048
20250313,174800,771595481,1400,1400,1400,1400,0
20250313,174700,771595481,1400,1400,1400,1400,0
20250313,174600,771595481,1400,1400,1400,1400,0
20250313,174500,771595481,1400,1400,1400,1400,0
20250313,174400,771595481,1400,1400,1400,1400,0
20250313,174300,771595481,1400,1400,1400,1400,0
20250313,174200,771595481,1400,1400,1400,1400,0
20250313,174100,771595481,1400,1400,1400,1400,0
20250313,174000,771595481,1400,1400,1400,1400,0
20250313,173900,771595481,1400,1400,1400,1400,0
20250313,173800,771595481,1400,1400,1400,1400,0
20250313,173700,771595481,1400,1400,1400,1400,0
20250313,173600,771595481,1400,1400,1400,1400,0
20250313,173500,771595481,1400,1400,1400,1400,0
20250313,173400,771595481,1400,1400,1400,1400,0
20250313,173300,771595481,1400,1400,1400,1400,0
20250313,173200,771595481,1400,1400,1400,1400,0
20250313,173100,771595481,1400,1400,1400,1400,0
20250313,173000,771595481,1400,1400,1400,1400,0
20250313,172900,771595481,1400,1400,1400,1400,0
20250313,172800,771595481,1400,1400,1400,1400,0
20250313,172700,771595481,1400,1400,1400,1400,0
20250313,172600,771595481,1400,1400,1400,1400,0
20250313,172500,771595481,1400,1400,1400,1400,0
20250313,172400,771595481,1400,1400,1400,1400,0
20250313,172300,771595481,1400,1400,1400,1400,0
20250313,172200,771595481,1400,1400,1400,1400,0
20250313,172100,771595481,1400,1400,1400,1400,0
20250313,172000,771595481,1400,1400,1400,1400,0
20250313,171900,771595481,1400,1400,1400,1400,10048
20250313,171800,771595481,1400,1400,1400,1400,0
20250313,171700,771595481,1400,1400,1400,1400,0
20250313,171600,771595481,1400,1400,1400,1400,0
20250313,171500,771595481,1400,1400,1400,1400,0
20250313,171400,771595481,1400,1400,1400,1400,0
20250313,171300,771595481,1400,1400,1400,1400,0
20250313,171200,771595481,1400,1400,1400,1400,0
20250313,171100,771595481,1400,1400,1400,1400,0
20250313,171000,771595481,1400,1400,1400,1400,0
20250313,170900,771595481,1400,1400,1400,1400,0
20250313,170800,771595481,1400,1400,1400,1400,0
20250313,170700,771595481,1400,1400,1400,1400,0
20250313,170600,771595481,1400,1400,1400,1400,0
20250313,170500,771595481,1400,1400,1400,1400,0
20250313,170400,771595481,1400,1400,1400,1400,0
20250313,170300,771595481,1400,1400,1400,1400,0
20250313,170200,771595481,1400,1400,1400,1400,0
20250313,170100,771595481,1400,1400,1400,1400,0
20250313,170000,771595481,1400,1400,1400,1400,0
20250313,165900,771595481,1400,1400,1400,1400,0
20250313,165800,771595481,1400,1400,1400,1400,0
20250313,165700,771595481,1400,1400,1400,1400,0
20250313,165600,771595481,1400,1400,1400,1400,0
20250313,165500,771595481,1400,1400,1400,1400,0
20250313,165400,771595481,1400,1400,1400,1400,0
20250313,165300,771595481,1400,1400,1400,1400,0
20250313,165200,771595481,1400,1400,1400,1400,0
20250313,165100,771595481,1400,1400,1400,1400,0
20250313,165000,771595481,1400,1400,1400,1400,0
20250313,164900,771595481,1400,1400,1400,1400,10048
20250313,164800,771595481,1400,1400,1400,1400,0
20250313,164700,771595481,1400,1400,1400,1400,0
20250313,164600,771595481,1400,1400,1400,1400,0
20250313,164500,771595481,1400,1400,1400,1400,0
20250313,164400,771595481,1400,1400,1400,1400,0
20250313,164300,771595481,1400,1400,1400,1400,0
20250313,164200,771595481,1400,1400,1400,1400,0
20250313,164100,771595481,1400,1400,1400,1400,0
20250313,164000,771595481,1400,1400,1400,1400,0
20250313,163900,771595481,1400,1400,1400,1400,0
20250313,163800,771595481,1400,1400,1400,1400,0
20250313,163700,771595481,1400,1400,1400,1400,0
20250313,163600,771595481,1400,1400,1400,1400,0
20250313,163500,771595481,1400,1400,1400,1400,0
20250313,163400,771595481,1400,1400,1400,1400,0
20250313,163300,771595481,1400,1400,1400,1400,0
20250313,163200,771595481,1400,1400,1400,1400,0
20250313,163100,771595481,1400,1400,1400,1400,0
20250313,163000,771595481,1400,1400,1400,1400,0
20250313,162900,771595481,1400,1400,1400,1400,0
20250313,162800,771595481,1400,1400,1400,1400,0
20250313,162700,771595481,1400,1400,1400,1400,0
20250313,162600,771595481,1400,1400,1400,1400,0
20250313,162500,771595481,1400,1400,1400,1400,0
20250313,162400,771595481,1400,1400,1400,1400,0
20250313,162300,771595481,1400,1400,1400,1400,0
20250313,162200,771595481,1400,1400,1400,1400,0
20250313,162100,771595481,1400,1400,1400,1400,0
20250313,162000,771595481,1400,1400,1400,1400,0
20250313,161900,771595481,1400,1400,1400,1400,10048
20250313,161800,771595481,1400,1400,1400,1400,0
20250313,161700,771595481,1400,1400,1400,1400,0
20250313,161600,771595481,1400,1400,1400,1400,0
20250313,161500,771595481,1400,1400,1400,1400,0
20250313,161400,771595481,1400,1400,1400,1400,0
20250313,161300,771595481,1400,1400,1400,1400,0
20250313,161200,771595481,1400,1400,1400,1400,0
20250313,161100,771595481,1400,1400,1400,1400,0
20250313,161000,771595481,1400,1400,1400,1400,0
20250313,160900,771595481,1400,1400,1400,1400,0
20250313,160800,771595481,1400,1400,1400,1400,0
20250313,160700,771595481,1400,1400,1400,1400,0
20250313,160600,771595481,1400,1400,1400,1400,0
20250313,160500,771595481,1400,1400,1400,1400,0
20250313,160400,771595481,1400,1400,1400,1400,0
20250313,160300,771595481,1400,1400,1400,1400,0
20250313,160200,771595481,1400,1400,1400,1400,0
20250313,160100,771595481,1400,1400,1400,1400,0
20250313,160000,771595481,1400,1400,1400,1400,0
20250313,155900,771595481,1400,1400,1400,1400,0
20250313,155800,771595481,1400,1400,1400,1400,0
20250313,155700,771595481,1400,1400,1400,1400,0
20250313,155600,771595481,1400,1400,1400,1400,0
20250313,155500,771595481,1400,1400,1400,1400,0
20250313,155400,771595481,1400,1400,1400,1400,0
20250313,155300,771595481,1400,1400,1400,1400,0
20250313,155200,771595481,1400,1400,1400,1400,0
20250313,155100,771595481,1400,1400,1400,1400,0
20250313,155000,771595481,1400,1400,1400,1400,0
20250313,154900,771595481,1400,1400,1400,1400,10048
20250313,154800,771595481,1400,1400,1400,1400,0
20250313,154700,771595481,1400,1400,1400,1400,0
20250313,154600,771595481,1400,1400,1400,1400,0
20250313,154500,771595481,1400,1400,1400,1400,0
20250313,154400,771595481,1400,1400,1400,1400,0
20250313,154300,771595481,1400,1400,1400,1400,0
20250313,154200,771595481,1400,1400,1400,1400,0
20250313,154100,771595481,1400,1400,1400,1400,0
20250313,154000,771595481,1400,1400,1400,1400,0
20250313,153900,771595481,1400,1400,1400,1400,0
20250313,153800,771595481,1400,1400,1400,1400,0
20250313,153700,771595481,1400,1400,1400,1400,0
20250313,153600,771595481,1400,1400,1400,1400,0
20250313,153500,771595481,1400,1400,1400,1400,0
20250313,153400,771595481,1400,1400,1400,1400,0
20250313,153300,771595481,1400,1400,1400,1400,0
20250313,153200,771595481,1400,1400,1400,1400,0
20250313,153100,771595481,1400,1400,1400,1400,0
20250313,153000,771595481,1400,1400,1400,1400,10048
20250313,152900,757528281,1404,1404,1404,1404,0
20250313,152800,757528281,1404,1404,1404,1404,0
20250313,152700,757528281,1404,1404,1404,1404,0
20250313,152600,757528281,1404,1404,1404,1404,0
20250313,152500,757528281,1404,1404,1404,1404,0
20250313,152400,757528281,1404,1404,1404,1404,0
20250313,152300,757528281,1404,1404,1404,1404,0
20250313,152200,757528281,1404,1404,1404,1404,0
20250313,152100,757528281,1404,1404,1404,1404,0
20250313,152000,757528281,1404,1404,1404,1404,0
20250313,151900,757528281,1404,1409,1409,1404,275
20250313,151800,757141381,1409,1404,1409,1404,85
20250313,151700,757021976,1409,1409,1409,1409,26
20250313,151600,756985342,1409,1409,1409,1409,80
20250313,151500,756872622,1409,1404,1415,1402,5839
20250313,151400,748637913,1402,1403,1403,1402,1071
20250313,151300,747135504,1403,1403,1403,1403,658
20250313,151200,746212330,1403,1404,1404,1403,455
20250313,151100,745573964,1404,1403,1404,1403,544
20250313,151000,744810328,1403,1403,1403,1403,2
20250313,150900,744807522,1402,1402,1402,1402,62
20250313,150800,744720598,1402,1403,1403,1402,669
20250313,150700,743782631,1404,1402,1404,1401,16
20250313,150600,743760193,1404,1404,1404,1401,40
20250313,150500,743704115,1404,1402,1404,1402,12
20250313,150400,743687289,1402,1402,1402,1402,1
20250313,150300,743685887,1405,1405,1405,1401,2515
20250313,150200,740162205,1403,1408,1408,1403,287
20250313,150100,739759236,1405,1408,1408,1405,260
20250313,150000,739393906,1408,1406,1408,1406,229
20250313,145900,739071712,1405,1405,1405,1405,271
20250313,145800,738690957,1405,1405,1405,1404,94
20250313,145700,738558957,1404,1404,1405,1404,779
20250313,145600,737465240,1404,1404,1404,1404,12
20250313,145500,737448392,1404,1403,1404,1403,578
20250313,145400,736637323,1401,1402,1402,1401,3778
20250313,145300,731341181,1402,1403,1403,1402,75
20250313,145200,731236030,1404,1404,1404,1404,2
20250313,145100,731233222,1401,1401,1401,1401,0
20250313,145000,731233222,1401,1402,1402,1401,510
20250313,144900,730518702,1402,1402,1402,1402,210
20250313,144800,730224282,1402,1403,1403,1402,120
20250313,144700,730055959,1402,1403,1403,1402,50
20250313,144600,729985858,1402,1403,1403,1402,1000
20250313,144500,728583159,1404,1407,1407,1404,3509
20250313,144400,723650370,1407,1407,1407,1407,200
20250313,144300,723368970,1407,1407,1407,1407,0
20250313,144200,723368970,1407,1407,1407,1407,97
20250313,144100,723232491,1407,1407,1407,1407,0
20250313,144000,723232491,1407,1407,1407,1407,40
20250313,143900,723176211,1407,1407,1407,1407,0
20250313,143800,723176211,1407,1407,1407,1407,16
20250313,143700,723153699,1407,1411,1411,1407,1746
20250313,143600,720694372,1411,1411,1411,1411,148
20250313,143500,720485544,1411,1410,1411,1410,553
20250313,143400,719705764,1410,1410,1410,1410,0
20250313,143300,719705764,1410,1410,1410,1410,10
20250313,143200,719691664,1410,1410,1410,1410,158
20250313,143100,719468884,1414,1414,1414,1414,10
20250313,143000,719454744,1410,1410,1410,1410,1000
20250313,142900,718044744,1410,1410,1410,1410,190
20250313,142800,717776844,1412,1414,1414,1412,1101
20250313,142700,716222061,1414,1414,1414,1414,0
20250313,142600,716222061,1414,1414,1414,1414,10
20250313,142500,716207921,1415,1415,1415,1415,101
20250313,142400,716065006,1414,1415,1415,1414,310
20250313,142300,715626566,1414,1419,1420,1414,2193
20250313,142200,712522999,1419,1419,1419,1419,1000
20250313,142100,711103999,1419,1418,1419,1418,71
20250313,142000,711003260,1418,1418,1418,1418,0
20250313,141900,711003260,1418,1418,1418,1418,250
20250313,141800,710648760,1414,1414,1414,1414,27
20250313,141700,710610582,1414,1414,1414,1414,50
20250313,141600,710539882,1419,1419,1419,1419,0
20250313,141500,710539882,1419,1418,1419,1418,98
20250313,141400,710400836,1419,1419,1419,1419,0
20250313,141300,710400836,1419,1418,1419,1418,950
20250313,141200,709053626,1418,1418,1418,1418,0
20250313,141100,709053626,1418,1418,1418,1418,0
20250313,141000,709053626,1418,1418,1418,1418,30
20250313,140900,709011086,1419,1418,1419,1418,357
20250313,140800,708504703,1418,1418,1418,1418,500
20250313,140700,707795703,1418,1417,1418,1415,193
20250313,140600,707522598,1417,1414,1417,1414,3229
20250313,140500,702956173,1414,1416,1416,1414,312
20250313,140400,702515003,1416,1411,1416,1411,3221
20250313,140300,697957682,1412,1411,1413,1411,248
20250313,140200,697607491,1411,1411,1411,1411,111
20250313,140100,697450870,1411,1411,1411,1411,116
20250313,140000,697287194,1407,1407,1407,1407,1
20250313,135900,697285787,1411,1411,1411,1411,0
20250313,135800,697285787,1411,1411,1411,1411,0
20250313,135700,697285787,1411,1411,1411,1411,0
20250313,135600,697285787,1411,1411,1411,1411,0
20250313,135500,697285787,1411,1411,1411,1411,0
20250313,135400,697285787,1411,1410,1411,1410,652
20250313,135300,696366371,1410,1410,1410,1410,0
20250313,135200,696366371,1410,1410,1410,1410,0
20250313,135100,696366371,1410,1409,1410,1409,990
20250313,135000,694970900,1407,1405,1407,1405,7234
20250313,134900,684800146,1405,1404,1405,1404,998
20250313,134800,683398447,1405,1405,1405,1405,144
20250313,134700,683196127,1405,1405,1405,1405,10
20250313,134600,683182077,1405,1405,1405,1405,467
20250313,134500,682525942,1407,1405,1407,1405,482
20250313,134400,681848728,1407,1407,1407,1407,34
20250313,134300,681800890,1408,1406,1408,1406,137
20250313,134200,681608066,1406,1406,1406,1406,0
20250313,134100,681608066,1406,1406,1406,1406,64
20250313,134000,681518082,1406,1408,1408,1406,156
20250313,133900,681298706,1407,1407,1407,1407,50
20250313,133800,681228356,1408,1406,1409,1406,450
20250313,133700,680594870,1402,1402,1402,1402,0
20250313,133600,680594870,1402,1404,1404,1400,7003
20250313,133500,670787455,1404,1404,1404,1404,0
20250313,133400,670787455,1404,1406,1406,1404,1189
20250313,133300,669117147,1406,1406,1406,1406,300
20250313,133200,668695347,1406,1406,1406,1406,274
20250313,133100,668310103,1409,1408,1409,1408,56
20250313,133000,668231249,1408,1406,1415,1403,3372
20250313,132900,663485271,1405,1405,1405,1405,0
20250313,132800,663485271,1405,1405,1405,1405,0
20250313,132700,663485271,1405,1405,1405,1405,0
20250313,132600,663485271,1405,1405,1405,1405,348
20250313,132500,662996331,1405,1405,1405,1405,0
20250313,132400,662996331,1405,1405,1405,1405,2
20250313,132300,662993521,1403,1403,1403,1403,0
20250313,132200,662993521,1403,1403,1403,1403,0
20250313,132100,662993521,1403,1403,1403,1403,71
20250313,132000,662893908,1403,1402,1403,1402,582
20250313,131900,662077478,1402,1403,1403,1402,11
20250313,131800,662062054,1403,1403,1403,1403,38
20250313,131700,662008740,1403,1403,1403,1403,53
20250313,131600,661934381,1403,1402,1403,1402,109
20250313,131500,661781554,1401,1401,1401,1401,100
20250313,131400,661641454,1401,1401,1401,1401,0
20250313,131300,661641454,1401,1401,1401,1401,43
20250313,131200,661581211,1401,1401,1401,1401,2
20250313,131100,661578409,1401,1401,1401,1401,9
20250313,131000,661565800,1401,1404,1404,1401,584
20250313,130900,660746412,1404,1410,1410,1404,499
20250313,130800,660045544,1410,1410,1410,1410,0
20250313,130700,660045544,1410,1410,1410,1410,1187
20250313,130600,658371874,1409,1409,1410,1409,1012
20250313,130500,656945965,1405,1409,1410,1405,708
20250313,130400,655948396,1409,1405,1409,1405,5
20250313,130300,655941355,1409,1409,1409,1409,1
20250313,130200,655939946,1409,1409,1409,1409,0
20250313,130100,655939946,1409,1407,1409,1407,2252
20250313,130000,652769894,1407,1406,1407,1405,1066
20250313,125900,651270800,1408,1406,1408,1406,93
20250313,125800,651140040,1406,1406,1406,1406,10
20250313,125700,651125980,1405,1405,1405,1405,0
20250313,125600,651125980,1405,1405,1405,1405,44
20250313,125500,651064160,1405,1405,1405,1405,3
20250313,125400,651059945,1405,1405,1405,1403,3
20250313,125300,651055732,1405,1403,1405,1403,1795
20250313,125200,648537345,1403,1399,1403,1399,3037
20250313,125100,644287969,1399,1399,1399,1399,1043
20250313,125000,642828812,1399,1400,1400,1399,21
20250313,124900,642799432,1404,1404,1404,1404,0
20250313,124800,642799432,1404,1404,1404,1404,3
20250313,124700,642795220,1404,1402,1404,1398,7114
20250313,124600,632842102,1402,1402,1402,1402,0
20250313,124500,632842102,1402,1402,1402,1402,200
20250313,124400,632561702,1402,1402,1402,1402,64
20250313,124300,632471974,1404,1404,1404,1404,0
20250313,124200,632471974,1404,1404,1404,1404,307
20250313,124100,632040946,1404,1404,1404,1404,0
20250313,124000,632040946,1404,1400,1404,1400,130
20250313,123900,631858942,1404,1403,1404,1401,2001
20250313,123800,629054516,1406,1406,1406,1406,1
20250313,123700,629053110,1403,1406,1406,1403,51
20250313,123600,628981554,1403,1403,1403,1403,300
20250313,123500,628560654,1405,1405,1405,1405,0
20250313,123400,628560654,1405,1405,1405,1405,0
20250313,123300,628560654,1405,1405,1405,1405,1250
20250313,123200,626804404,1405,1405,1405,1405,0
20250313,123100,626804404,1405,1405,1405,1405,237
20250313,123000,626471419,1405,1405,1405,1405,0
20250313,122900,626471419,1405,1404,1406,1404,246
20250313,122800,626125833,1403,1403,1403,1403,300
20250313,122700,625704933,1404,1404,1404,1404,115
20250313,122600,625543473,1404,1404,1404,1404,689
20250313,122500,624576117,1404,1404,1404,1404,0
20250313,122400,624576117,1404,1404,1404,1404,10
20250313,122300,624562077,1404,1404,1404,1404,1
20250313,122200,624560673,1403,1403,1403,1403,0
20250313,122100,624560673,1403,1403,1403,1403,0
20250313,122000,624560673,1403,1403,1403,1403,0
20250313,121900,624560673,1403,1403,1403,1403,0
20250313,121800,624560673,1403,1403,1403,1403,0
20250313,121700,624560673,1403,1405,1405,1403,1332
20250313,121600,622689813,1405,1405,1405,1405,400
20250313,121500,622127813,1404,1404,1404,1404,12
20250313,121400,622110965,1408,1408,1408,1408,0
20250313,121300,622110965,1408,1408,1408,1408,1
20250313,121200,622109557,1407,1406,1409,1403,6301
20250313,121100,613259418,1409,1408,1409,1406,210
20250313,121000,612964030,1409,1409,1409,1409,0
20250313,120900,612964030,1409,1409,1409,1409,0
20250313,120800,612964030,1409,1409,1409,1409,540
20250313,120700,612203170,1409,1409,1409,1409,10
20250313,120600,612189080,1409,1409,1409,1409,0
20250313,120500,612189080,1409,1409,1409,1409,0
20250313,120400,612189080,1409,1409,1409,1409,0
20250313,120300,612189080,1409,1409,1409,1409,0
20250313,120200,612189080,1409,1409,1409,1409,0
20250313,120100,612189080,1409,1409,1409,1409,0
20250313,120000,612189080,1409,1409,1409,1409,144
20250313,115900,611986184,1409,1409,1409,1409,0
20250313,115800,611986184,1409,1409,1409,1409,0
20250313,115700,611986184,1409,1409,1409,1409,0
20250313,115600,611986184,1409,1409,1409,1409,0
20250313,115500,611986184,1409,1409,1409,1409,1230
20250313,115400,610253114,1409,1407,1409,1407,2753
20250313,115300,606376307,1405,1407,1407,1405,110
20250313,115200,606221557,1407,1407,1407,1407,10
20250313,115100,606207487,1408,1407,1408,1407,1010
20250313,115000,604785417,1408,1408,1408,1408,2
20250313,114900,604782601,1407,1406,1407,1406,1162
20250313,114800,603148710,1407,1407,1407,1407,1
20250313,114700,603147303,1405,1405,1405,1404,1113
20250313,114600,601583951,1407,1406,1407,1405,384
20250313,114500,601044329,1408,1408,1408,1408,0
20250313,114400,601044329,1408,1408,1408,1408,0
20250313,114300,601044329,1408,1408,1408,1408,0
20250313,114200,601044329,1408,1408,1408,1408,0
20250313,114100,601044329,1408,1408,1408,1408,2
20250313,114000,601041513,1405,1405,1405,1405,2990
20250313,113900,596840563,1408,1408,1408,1408,0
20250313,113800,596840563,1408,1408,1408,1408,323
20250313,113700,596385779,1406,1406,1406,1406,294
20250313,113600,595972415,1409,1409,1409,1409,4
20250313,113500,595966779,1409,1405,1409,1405,36
20250313,113400,595916195,1405,1405,1405,1405,29
20250313,113300,595875450,1405,1405,1405,1405,1
20250313,113200,595874045,1404,1404,1404,1404,578
20250313,113100,595062533,1403,1403,1403,1403,0
20250313,113000,595062533,1403,1403,1403,1403,14
20250313,112900,595042891,1403,1402,1403,1402,1876
20250313,112800,592412265,1402,1402,1402,1402,1008
20250313,112700,590999049,1402,1402,1403,1402,5615
20250313,112600,583126798,1400,1402,1402,1400,12
20250313,112500,583109978,1402,1399,1402,1399,2
20250313,112400,583107177,1402,1401,1402,1397,2739
20250313,112300,579272961,1401,1399,1401,1399,199
20250313,112200,578994308,1399,1399,1399,1399,22
20250313,112100,578963530,1401,1401,1401,1401,1
20250313,112000,578962129,1397,1401,1401,1397,103
20250313,111900,578818065,1401,1401,1401,1401,1
20250313,111800,578816664,1401,1401,1401,1401,1
20250313,111700,578815263,1397,1397,1397,1397,150
20250313,111600,578605713,1397,1399,1401,1397,129
20250313,111500,578425165,1398,1398,1399,1398,1463
20250313,111400,576379890,1397,1397,1397,1397,0
20250313,111300,576379890,1397,1397,1397,1397,20
20250313,111200,576351950,1397,1397,1397,1397,0
20250313,111100,576351950,1397,1395,1397,1395,3087
20250313,111000,572041101,1394,1395,1395,1394,52
20250313,110900,571968595,1395,1394,1395,1393,1648
20250313,110800,569672668,1394,1393,1394,1393,653
20250313,110700,568762909,1398,1395,1398,1391,9948
20250313,110600,554911251,1394,1399,1399,1394,15826
20250313,110500,532821628,1399,1399,1399,1399,0
20250313,110400,532821628,1399,1399,1399,1399,300
20250313,110300,532401928,1399,1400,1400,1399,890
20250313,110200,531156788,1400,1399,1401,1399,53
20250313,110100,531082588,1400,1400,1400,1400,178
20250313,110000,530833388,1400,1403,1403,1400,6935
20250313,105900,521122432,1406,1406,1406,1406,1
20250313,105800,521121026,1400,1405,1406,1400,3532
20250313,105700,516173612,1406,1406,1406,1406,0
20250313,105600,516173612,1406,1406,1406,1406,0
20250313,105500,516173612,1406,1406,1406,1406,1
20250313,105400,516172206,1402,1404,1404,1402,885
20250313,105300,514930601,1404,1406,1406,1404,724
20250313,105200,513913803,1406,1406,1406,1406,0
20250313,105100,513913803,1406,1406,1406,1406,6
20250313,105000,513905367,1409,1410,1410,1409,2
20250313,104900,513902548,1404,1406,1406,1404,2126
20250313,104800,510915101,1405,1405,1405,1405,50
20250313,104700,510844851,1405,1405,1405,1405,0
20250313,104600,510844851,1405,1408,1408,1405,557
20250313,104500,510061593,1410,1408,1410,1408,4
20250313,104400,510055959,1410,1409,1410,1409,27
20250313,104300,510017906,1409,1402,1409,1402,1049
20250313,104200,508544888,1404,1408,1409,1404,2887
20250313,104100,504488877,1407,1407,1408,1407,857
20250313,104000,503282578,1407,1405,1407,1405,511
20250313,103900,502563842,1405,1404,1405,1404,814
20250313,103800,501420916,1402,1402,1404,1402,36
20250313,103700,501370440,1402,1400,1402,1399,2828
20250313,103600,497412909,1398,1398,1398,1398,10
20250313,103500,497398929,1400,1400,1400,1400,500
20250313,103400,496698929,1400,1400,1400,1396,12476
20250313,103300,479272605,1402,1399,1402,1396,6165
20250313,103200,470650852,1400,1400,1400,1400,0
20250313,103100,470650852,1400,1400,1401,1400,142
20250313,103000,470451924,1400,1400,1400,1400,71
20250313,102900,470352524,1400,1400,1400,1400,0
20250313,102800,470352524,1400,1400,1400,1400,200
20250313,102700,470072524,1400,1397,1400,1397,232
20250313,102600,469747811,1397,1399,1399,1395,13927
20250313,102500,450304204,1400,1399,1400,1399,21
20250313,102400,450274824,1400,1400,1400,1400,209
20250313,102300,449982224,1399,1401,1403,1398,1057
20250313,102200,448503387,1400,1398,1400,1398,1269
20250313,102100,446727919,1399,1401,1401,1399,1915
20250313,102000,444048360,1401,1398,1401,1398,160
20250313,101900,443824383,1397,1399,1399,1397,3782
20250313,101800,438539916,1399,1401,1401,1399,3247
20250313,101700,433992054,1402,1403,1403,1402,396
20250313,101600,433436677,1403,1401,1403,1401,122
20250313,101500,433265691,1400,1400,1400,1400,4628
20250313,101400,426786491,1400,1397,1400,1397,12134
20250313,101300,409833832,1396,1399,1399,1396,1187
20250313,101200,408175799,1399,1397,1400,1396,3012
20250313,101100,403969459,1400,1397,1400,1397,2807
20250313,101000,400047514,1398,1401,1401,1395,21903
20250313,100900,369393592,1401,1403,1403,1401,2114
20250313,100800,366431371,1401,1408,1408,1401,7903
20250313,100700,355345906,1404,1407,1407,1404,5636
20250313,100600,347425460,1407,1408,1410,1407,3141
20250313,100500,343002083,1408,1408,1408,1408,1020
20250313,100400,341565923,1408,1410,1410,1408,1297
20250313,100300,339737719,1411,1409,1411,1409,119
20250313,100200,339570014,1410,1414,1414,1410,1565
20250313,100100,337362565,1415,1415,1415,1415,10
20250313,100000,337348415,1415,1415,1415,1415,4
20250313,095900,337342755,1418,1413,1424,1412,4010
20250313,095800,331661990,1412,1409,1412,1409,2303
20250313,095700,328412867,1409,1412,1413,1405,6978
20250313,095600,318585172,1414,1412,1414,1412,99
20250313,095500,318445286,1411,1412,1412,1407,5318
20250313,095400,310949773,1413,1413,1415,1413,424
20250313,095300,310350659,1412,1412,1414,1412,524
20250313,095200,309610763,1412,1415,1415,1412,1692
20250313,095100,307218035,1420,1418,1420,1418,385
20250313,095000,306671375,1415,1415,1415,1415,36
20250313,094900,306620435,1415,1414,1415,1412,1127
20250313,094800,305028901,1414,1418,1418,1414,963
20250313,094700,303666497,1414,1415,1415,1414,1000
20250313,094600,302252472,1414,1419,1419,1414,4423
20250313,094500,295987852,1419,1418,1419,1418,3200
20250313,094400,291447556,1415,1412,1424,1412,2096
20250313,094300,288475394,1408,1406,1413,1406,1566
20250313,094200,286268929,1409,1413,1414,1403,9392
20250313,094100,273054737,1411,1416,1416,1411,2059
20250313,094000,270148579,1410,1412,1416,1410,5013
20250313,093900,263073345,1415,1414,1422,1411,13312
20250313,093800,244233537,1414,1417,1418,1413,1296
20250313,093700,242398693,1417,1421,1422,1410,21746
20250313,093600,211661667,1420,1419,1420,1419,196
20250313,093500,211383390,1419,1417,1419,1416,134
20250313,093400,211193577,1416,1420,1420,1413,8944
20250313,093300,198542043,1420,1428,1428,1419,1944
20250313,093200,195775566,1428,1424,1428,1423,79
20250313,093100,195662968,1424,1427,1428,1424,13939
20250313,093000,175759850,1428,1424,1428,1424,689
20250313,092900,174776992,1424,1415,1424,1415,7054
20250313,092800,164788214,1420,1416,1420,1416,1981
20250313,092700,161979778,1416,1420,1420,1414,9691
20250313,092600,148245105,1420,1422,1422,1420,3780
20250313,092500,142874485,1422,1421,1422,1421,51
20250313,092400,142802013,1421,1427,1427,1421,3556
20250313,092300,137745740,1428,1424,1428,1424,1508
20250313,092200,135592561,1427,1429,1429,1423,2947
20250313,092100,131395562,1429,1429,1429,1429,478
20250313,092000,130712500,1430,1429,1438,1421,1040
20250313,091900,129226652,1429,1429,1429,1429,1
20250313,091800,129225223,1429,1419,1429,1419,13958
20250313,091700,109288523,1419,1421,1421,1419,7352
20250313,091600,98850663,1420,1423,1423,1419,12394
20250313,091500,81251085,1423,1429,1429,1423,10609
20250313,091400,66129359,1429,1437,1437,1429,219
20250313,091300,65816400,1429,1438,1438,1429,3661
20250313,091200,60572222,1438,1438,1438,1438,16
20250313,091100,60549214,1440,1428,1443,1427,54
20250313,091000,60471983,1444,1434,1444,1427,6280
20250313,090900,51442729,1427,1427,1427,1426,70
20250313,090800,51342869,1426,1430,1430,1424,695
20250313,090700,50352584,1430,1429,1431,1429,5635
20250313,090600,42294547,1430,1425,1430,1424,545
20250313,090500,41517808,1425,1433,1434,1420,13114
20250313,090400,22760361,1433,1441,1449,1432,4856
20250313,090300,15777918,1449,1450,1451,1449,1078
20250313,090200,14214882,1450,1439,1450,1438,1015
20250313,090100,12755287,1438,1464,1469,1432,3282
20250313,090000,8012221,1464,1436,1464,1436,5417
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184900 771595481 1400 1400 1400 1400 10048
3 20250313 184800 771595481 1400 1400 1400 1400 0
4 20250313 184700 771595481 1400 1400 1400 1400 0
5 20250313 184600 771595481 1400 1400 1400 1400 0
6 20250313 184500 771595481 1400 1400 1400 1400 0
7 20250313 184400 771595481 1400 1400 1400 1400 0
8 20250313 184300 771595481 1400 1400 1400 1400 0
9 20250313 184200 771595481 1400 1400 1400 1400 0
10 20250313 184100 771595481 1400 1400 1400 1400 0
11 20250313 184000 771595481 1400 1400 1400 1400 0
12 20250313 183900 771595481 1400 1400 1400 1400 0
13 20250313 183800 771595481 1400 1400 1400 1400 0
14 20250313 183700 771595481 1400 1400 1400 1400 0
15 20250313 183600 771595481 1400 1400 1400 1400 0
16 20250313 183500 771595481 1400 1400 1400 1400 0
17 20250313 183400 771595481 1400 1400 1400 1400 0
18 20250313 183300 771595481 1400 1400 1400 1400 0
19 20250313 183200 771595481 1400 1400 1400 1400 0
20 20250313 183100 771595481 1400 1400 1400 1400 0
21 20250313 183000 771595481 1400 1400 1400 1400 0
22 20250313 182900 771595481 1400 1400 1400 1400 0
23 20250313 182800 771595481 1400 1400 1400 1400 0
24 20250313 182700 771595481 1400 1400 1400 1400 0
25 20250313 182600 771595481 1400 1400 1400 1400 0
26 20250313 182500 771595481 1400 1400 1400 1400 0
27 20250313 182400 771595481 1400 1400 1400 1400 0
28 20250313 182300 771595481 1400 1400 1400 1400 0
29 20250313 182200 771595481 1400 1400 1400 1400 0
30 20250313 182100 771595481 1400 1400 1400 1400 0
31 20250313 182000 771595481 1400 1400 1400 1400 0
32 20250313 181900 771595481 1400 1400 1400 1400 10048
33 20250313 181800 771595481 1400 1400 1400 1400 0
34 20250313 181700 771595481 1400 1400 1400 1400 0
35 20250313 181600 771595481 1400 1400 1400 1400 0
36 20250313 181500 771595481 1400 1400 1400 1400 0
37 20250313 181400 771595481 1400 1400 1400 1400 0
38 20250313 181300 771595481 1400 1400 1400 1400 0
39 20250313 181200 771595481 1400 1400 1400 1400 0
40 20250313 181100 771595481 1400 1400 1400 1400 0
41 20250313 181000 771595481 1400 1400 1400 1400 0
42 20250313 180900 771595481 1400 1400 1400 1400 0
43 20250313 180800 771595481 1400 1400 1400 1400 0
44 20250313 180700 771595481 1400 1400 1400 1400 0
45 20250313 180600 771595481 1400 1400 1400 1400 0
46 20250313 180500 771595481 1400 1400 1400 1400 0
47 20250313 180400 771595481 1400 1400 1400 1400 0
48 20250313 180300 771595481 1400 1400 1400 1400 0
49 20250313 180200 771595481 1400 1400 1400 1400 0
50 20250313 180100 771595481 1400 1400 1400 1400 0
51 20250313 180000 771595481 1400 1400 1400 1400 0
52 20250313 175900 771595481 1400 1400 1400 1400 0
53 20250313 175800 771595481 1400 1400 1400 1400 0
54 20250313 175700 771595481 1400 1400 1400 1400 0
55 20250313 175600 771595481 1400 1400 1400 1400 0
56 20250313 175500 771595481 1400 1400 1400 1400 0
57 20250313 175400 771595481 1400 1400 1400 1400 0
58 20250313 175300 771595481 1400 1400 1400 1400 0
59 20250313 175200 771595481 1400 1400 1400 1400 0
60 20250313 175100 771595481 1400 1400 1400 1400 0
61 20250313 175000 771595481 1400 1400 1400 1400 0
62 20250313 174900 771595481 1400 1400 1400 1400 10048
63 20250313 174800 771595481 1400 1400 1400 1400 0
64 20250313 174700 771595481 1400 1400 1400 1400 0
65 20250313 174600 771595481 1400 1400 1400 1400 0
66 20250313 174500 771595481 1400 1400 1400 1400 0
67 20250313 174400 771595481 1400 1400 1400 1400 0
68 20250313 174300 771595481 1400 1400 1400 1400 0
69 20250313 174200 771595481 1400 1400 1400 1400 0
70 20250313 174100 771595481 1400 1400 1400 1400 0
71 20250313 174000 771595481 1400 1400 1400 1400 0
72 20250313 173900 771595481 1400 1400 1400 1400 0
73 20250313 173800 771595481 1400 1400 1400 1400 0
74 20250313 173700 771595481 1400 1400 1400 1400 0
75 20250313 173600 771595481 1400 1400 1400 1400 0
76 20250313 173500 771595481 1400 1400 1400 1400 0
77 20250313 173400 771595481 1400 1400 1400 1400 0
78 20250313 173300 771595481 1400 1400 1400 1400 0
79 20250313 173200 771595481 1400 1400 1400 1400 0
80 20250313 173100 771595481 1400 1400 1400 1400 0
81 20250313 173000 771595481 1400 1400 1400 1400 0
82 20250313 172900 771595481 1400 1400 1400 1400 0
83 20250313 172800 771595481 1400 1400 1400 1400 0
84 20250313 172700 771595481 1400 1400 1400 1400 0
85 20250313 172600 771595481 1400 1400 1400 1400 0
86 20250313 172500 771595481 1400 1400 1400 1400 0
87 20250313 172400 771595481 1400 1400 1400 1400 0
88 20250313 172300 771595481 1400 1400 1400 1400 0
89 20250313 172200 771595481 1400 1400 1400 1400 0
90 20250313 172100 771595481 1400 1400 1400 1400 0
91 20250313 172000 771595481 1400 1400 1400 1400 0
92 20250313 171900 771595481 1400 1400 1400 1400 10048
93 20250313 171800 771595481 1400 1400 1400 1400 0
94 20250313 171700 771595481 1400 1400 1400 1400 0
95 20250313 171600 771595481 1400 1400 1400 1400 0
96 20250313 171500 771595481 1400 1400 1400 1400 0
97 20250313 171400 771595481 1400 1400 1400 1400 0
98 20250313 171300 771595481 1400 1400 1400 1400 0
99 20250313 171200 771595481 1400 1400 1400 1400 0
100 20250313 171100 771595481 1400 1400 1400 1400 0
101 20250313 171000 771595481 1400 1400 1400 1400 0
102 20250313 170900 771595481 1400 1400 1400 1400 0
103 20250313 170800 771595481 1400 1400 1400 1400 0
104 20250313 170700 771595481 1400 1400 1400 1400 0
105 20250313 170600 771595481 1400 1400 1400 1400 0
106 20250313 170500 771595481 1400 1400 1400 1400 0
107 20250313 170400 771595481 1400 1400 1400 1400 0
108 20250313 170300 771595481 1400 1400 1400 1400 0
109 20250313 170200 771595481 1400 1400 1400 1400 0
110 20250313 170100 771595481 1400 1400 1400 1400 0
111 20250313 170000 771595481 1400 1400 1400 1400 0
112 20250313 165900 771595481 1400 1400 1400 1400 0
113 20250313 165800 771595481 1400 1400 1400 1400 0
114 20250313 165700 771595481 1400 1400 1400 1400 0
115 20250313 165600 771595481 1400 1400 1400 1400 0
116 20250313 165500 771595481 1400 1400 1400 1400 0
117 20250313 165400 771595481 1400 1400 1400 1400 0
118 20250313 165300 771595481 1400 1400 1400 1400 0
119 20250313 165200 771595481 1400 1400 1400 1400 0
120 20250313 165100 771595481 1400 1400 1400 1400 0
121 20250313 165000 771595481 1400 1400 1400 1400 0
122 20250313 164900 771595481 1400 1400 1400 1400 10048
123 20250313 164800 771595481 1400 1400 1400 1400 0
124 20250313 164700 771595481 1400 1400 1400 1400 0
125 20250313 164600 771595481 1400 1400 1400 1400 0
126 20250313 164500 771595481 1400 1400 1400 1400 0
127 20250313 164400 771595481 1400 1400 1400 1400 0
128 20250313 164300 771595481 1400 1400 1400 1400 0
129 20250313 164200 771595481 1400 1400 1400 1400 0
130 20250313 164100 771595481 1400 1400 1400 1400 0
131 20250313 164000 771595481 1400 1400 1400 1400 0
132 20250313 163900 771595481 1400 1400 1400 1400 0
133 20250313 163800 771595481 1400 1400 1400 1400 0
134 20250313 163700 771595481 1400 1400 1400 1400 0
135 20250313 163600 771595481 1400 1400 1400 1400 0
136 20250313 163500 771595481 1400 1400 1400 1400 0
137 20250313 163400 771595481 1400 1400 1400 1400 0
138 20250313 163300 771595481 1400 1400 1400 1400 0
139 20250313 163200 771595481 1400 1400 1400 1400 0
140 20250313 163100 771595481 1400 1400 1400 1400 0
141 20250313 163000 771595481 1400 1400 1400 1400 0
142 20250313 162900 771595481 1400 1400 1400 1400 0
143 20250313 162800 771595481 1400 1400 1400 1400 0
144 20250313 162700 771595481 1400 1400 1400 1400 0
145 20250313 162600 771595481 1400 1400 1400 1400 0
146 20250313 162500 771595481 1400 1400 1400 1400 0
147 20250313 162400 771595481 1400 1400 1400 1400 0
148 20250313 162300 771595481 1400 1400 1400 1400 0
149 20250313 162200 771595481 1400 1400 1400 1400 0
150 20250313 162100 771595481 1400 1400 1400 1400 0
151 20250313 162000 771595481 1400 1400 1400 1400 0
152 20250313 161900 771595481 1400 1400 1400 1400 10048
153 20250313 161800 771595481 1400 1400 1400 1400 0
154 20250313 161700 771595481 1400 1400 1400 1400 0
155 20250313 161600 771595481 1400 1400 1400 1400 0
156 20250313 161500 771595481 1400 1400 1400 1400 0
157 20250313 161400 771595481 1400 1400 1400 1400 0
158 20250313 161300 771595481 1400 1400 1400 1400 0
159 20250313 161200 771595481 1400 1400 1400 1400 0
160 20250313 161100 771595481 1400 1400 1400 1400 0
161 20250313 161000 771595481 1400 1400 1400 1400 0
162 20250313 160900 771595481 1400 1400 1400 1400 0
163 20250313 160800 771595481 1400 1400 1400 1400 0
164 20250313 160700 771595481 1400 1400 1400 1400 0
165 20250313 160600 771595481 1400 1400 1400 1400 0
166 20250313 160500 771595481 1400 1400 1400 1400 0
167 20250313 160400 771595481 1400 1400 1400 1400 0
168 20250313 160300 771595481 1400 1400 1400 1400 0
169 20250313 160200 771595481 1400 1400 1400 1400 0
170 20250313 160100 771595481 1400 1400 1400 1400 0
171 20250313 160000 771595481 1400 1400 1400 1400 0
172 20250313 155900 771595481 1400 1400 1400 1400 0
173 20250313 155800 771595481 1400 1400 1400 1400 0
174 20250313 155700 771595481 1400 1400 1400 1400 0
175 20250313 155600 771595481 1400 1400 1400 1400 0
176 20250313 155500 771595481 1400 1400 1400 1400 0
177 20250313 155400 771595481 1400 1400 1400 1400 0
178 20250313 155300 771595481 1400 1400 1400 1400 0
179 20250313 155200 771595481 1400 1400 1400 1400 0
180 20250313 155100 771595481 1400 1400 1400 1400 0
181 20250313 155000 771595481 1400 1400 1400 1400 0
182 20250313 154900 771595481 1400 1400 1400 1400 10048
183 20250313 154800 771595481 1400 1400 1400 1400 0
184 20250313 154700 771595481 1400 1400 1400 1400 0
185 20250313 154600 771595481 1400 1400 1400 1400 0
186 20250313 154500 771595481 1400 1400 1400 1400 0
187 20250313 154400 771595481 1400 1400 1400 1400 0
188 20250313 154300 771595481 1400 1400 1400 1400 0
189 20250313 154200 771595481 1400 1400 1400 1400 0
190 20250313 154100 771595481 1400 1400 1400 1400 0
191 20250313 154000 771595481 1400 1400 1400 1400 0
192 20250313 153900 771595481 1400 1400 1400 1400 0
193 20250313 153800 771595481 1400 1400 1400 1400 0
194 20250313 153700 771595481 1400 1400 1400 1400 0
195 20250313 153600 771595481 1400 1400 1400 1400 0
196 20250313 153500 771595481 1400 1400 1400 1400 0
197 20250313 153400 771595481 1400 1400 1400 1400 0
198 20250313 153300 771595481 1400 1400 1400 1400 0
199 20250313 153200 771595481 1400 1400 1400 1400 0
200 20250313 153100 771595481 1400 1400 1400 1400 0
201 20250313 153000 771595481 1400 1400 1400 1400 10048
202 20250313 152900 757528281 1404 1404 1404 1404 0
203 20250313 152800 757528281 1404 1404 1404 1404 0
204 20250313 152700 757528281 1404 1404 1404 1404 0
205 20250313 152600 757528281 1404 1404 1404 1404 0
206 20250313 152500 757528281 1404 1404 1404 1404 0
207 20250313 152400 757528281 1404 1404 1404 1404 0
208 20250313 152300 757528281 1404 1404 1404 1404 0
209 20250313 152200 757528281 1404 1404 1404 1404 0
210 20250313 152100 757528281 1404 1404 1404 1404 0
211 20250313 152000 757528281 1404 1404 1404 1404 0
212 20250313 151900 757528281 1404 1409 1409 1404 275
213 20250313 151800 757141381 1409 1404 1409 1404 85
214 20250313 151700 757021976 1409 1409 1409 1409 26
215 20250313 151600 756985342 1409 1409 1409 1409 80
216 20250313 151500 756872622 1409 1404 1415 1402 5839
217 20250313 151400 748637913 1402 1403 1403 1402 1071
218 20250313 151300 747135504 1403 1403 1403 1403 658
219 20250313 151200 746212330 1403 1404 1404 1403 455
220 20250313 151100 745573964 1404 1403 1404 1403 544
221 20250313 151000 744810328 1403 1403 1403 1403 2
222 20250313 150900 744807522 1402 1402 1402 1402 62
223 20250313 150800 744720598 1402 1403 1403 1402 669
224 20250313 150700 743782631 1404 1402 1404 1401 16
225 20250313 150600 743760193 1404 1404 1404 1401 40
226 20250313 150500 743704115 1404 1402 1404 1402 12
227 20250313 150400 743687289 1402 1402 1402 1402 1
228 20250313 150300 743685887 1405 1405 1405 1401 2515
229 20250313 150200 740162205 1403 1408 1408 1403 287
230 20250313 150100 739759236 1405 1408 1408 1405 260
231 20250313 150000 739393906 1408 1406 1408 1406 229
232 20250313 145900 739071712 1405 1405 1405 1405 271
233 20250313 145800 738690957 1405 1405 1405 1404 94
234 20250313 145700 738558957 1404 1404 1405 1404 779
235 20250313 145600 737465240 1404 1404 1404 1404 12
236 20250313 145500 737448392 1404 1403 1404 1403 578
237 20250313 145400 736637323 1401 1402 1402 1401 3778
238 20250313 145300 731341181 1402 1403 1403 1402 75
239 20250313 145200 731236030 1404 1404 1404 1404 2
240 20250313 145100 731233222 1401 1401 1401 1401 0
241 20250313 145000 731233222 1401 1402 1402 1401 510
242 20250313 144900 730518702 1402 1402 1402 1402 210
243 20250313 144800 730224282 1402 1403 1403 1402 120
244 20250313 144700 730055959 1402 1403 1403 1402 50
245 20250313 144600 729985858 1402 1403 1403 1402 1000
246 20250313 144500 728583159 1404 1407 1407 1404 3509
247 20250313 144400 723650370 1407 1407 1407 1407 200
248 20250313 144300 723368970 1407 1407 1407 1407 0
249 20250313 144200 723368970 1407 1407 1407 1407 97
250 20250313 144100 723232491 1407 1407 1407 1407 0
251 20250313 144000 723232491 1407 1407 1407 1407 40
252 20250313 143900 723176211 1407 1407 1407 1407 0
253 20250313 143800 723176211 1407 1407 1407 1407 16
254 20250313 143700 723153699 1407 1411 1411 1407 1746
255 20250313 143600 720694372 1411 1411 1411 1411 148
256 20250313 143500 720485544 1411 1410 1411 1410 553
257 20250313 143400 719705764 1410 1410 1410 1410 0
258 20250313 143300 719705764 1410 1410 1410 1410 10
259 20250313 143200 719691664 1410 1410 1410 1410 158
260 20250313 143100 719468884 1414 1414 1414 1414 10
261 20250313 143000 719454744 1410 1410 1410 1410 1000
262 20250313 142900 718044744 1410 1410 1410 1410 190
263 20250313 142800 717776844 1412 1414 1414 1412 1101
264 20250313 142700 716222061 1414 1414 1414 1414 0
265 20250313 142600 716222061 1414 1414 1414 1414 10
266 20250313 142500 716207921 1415 1415 1415 1415 101
267 20250313 142400 716065006 1414 1415 1415 1414 310
268 20250313 142300 715626566 1414 1419 1420 1414 2193
269 20250313 142200 712522999 1419 1419 1419 1419 1000
270 20250313 142100 711103999 1419 1418 1419 1418 71
271 20250313 142000 711003260 1418 1418 1418 1418 0
272 20250313 141900 711003260 1418 1418 1418 1418 250
273 20250313 141800 710648760 1414 1414 1414 1414 27
274 20250313 141700 710610582 1414 1414 1414 1414 50
275 20250313 141600 710539882 1419 1419 1419 1419 0
276 20250313 141500 710539882 1419 1418 1419 1418 98
277 20250313 141400 710400836 1419 1419 1419 1419 0
278 20250313 141300 710400836 1419 1418 1419 1418 950
279 20250313 141200 709053626 1418 1418 1418 1418 0
280 20250313 141100 709053626 1418 1418 1418 1418 0
281 20250313 141000 709053626 1418 1418 1418 1418 30
282 20250313 140900 709011086 1419 1418 1419 1418 357
283 20250313 140800 708504703 1418 1418 1418 1418 500
284 20250313 140700 707795703 1418 1417 1418 1415 193
285 20250313 140600 707522598 1417 1414 1417 1414 3229
286 20250313 140500 702956173 1414 1416 1416 1414 312
287 20250313 140400 702515003 1416 1411 1416 1411 3221
288 20250313 140300 697957682 1412 1411 1413 1411 248
289 20250313 140200 697607491 1411 1411 1411 1411 111
290 20250313 140100 697450870 1411 1411 1411 1411 116
291 20250313 140000 697287194 1407 1407 1407 1407 1
292 20250313 135900 697285787 1411 1411 1411 1411 0
293 20250313 135800 697285787 1411 1411 1411 1411 0
294 20250313 135700 697285787 1411 1411 1411 1411 0
295 20250313 135600 697285787 1411 1411 1411 1411 0
296 20250313 135500 697285787 1411 1411 1411 1411 0
297 20250313 135400 697285787 1411 1410 1411 1410 652
298 20250313 135300 696366371 1410 1410 1410 1410 0
299 20250313 135200 696366371 1410 1410 1410 1410 0
300 20250313 135100 696366371 1410 1409 1410 1409 990
301 20250313 135000 694970900 1407 1405 1407 1405 7234
302 20250313 134900 684800146 1405 1404 1405 1404 998
303 20250313 134800 683398447 1405 1405 1405 1405 144
304 20250313 134700 683196127 1405 1405 1405 1405 10
305 20250313 134600 683182077 1405 1405 1405 1405 467
306 20250313 134500 682525942 1407 1405 1407 1405 482
307 20250313 134400 681848728 1407 1407 1407 1407 34
308 20250313 134300 681800890 1408 1406 1408 1406 137
309 20250313 134200 681608066 1406 1406 1406 1406 0
310 20250313 134100 681608066 1406 1406 1406 1406 64
311 20250313 134000 681518082 1406 1408 1408 1406 156
312 20250313 133900 681298706 1407 1407 1407 1407 50
313 20250313 133800 681228356 1408 1406 1409 1406 450
314 20250313 133700 680594870 1402 1402 1402 1402 0
315 20250313 133600 680594870 1402 1404 1404 1400 7003
316 20250313 133500 670787455 1404 1404 1404 1404 0
317 20250313 133400 670787455 1404 1406 1406 1404 1189
318 20250313 133300 669117147 1406 1406 1406 1406 300
319 20250313 133200 668695347 1406 1406 1406 1406 274
320 20250313 133100 668310103 1409 1408 1409 1408 56
321 20250313 133000 668231249 1408 1406 1415 1403 3372
322 20250313 132900 663485271 1405 1405 1405 1405 0
323 20250313 132800 663485271 1405 1405 1405 1405 0
324 20250313 132700 663485271 1405 1405 1405 1405 0
325 20250313 132600 663485271 1405 1405 1405 1405 348
326 20250313 132500 662996331 1405 1405 1405 1405 0
327 20250313 132400 662996331 1405 1405 1405 1405 2
328 20250313 132300 662993521 1403 1403 1403 1403 0
329 20250313 132200 662993521 1403 1403 1403 1403 0
330 20250313 132100 662993521 1403 1403 1403 1403 71
331 20250313 132000 662893908 1403 1402 1403 1402 582
332 20250313 131900 662077478 1402 1403 1403 1402 11
333 20250313 131800 662062054 1403 1403 1403 1403 38
334 20250313 131700 662008740 1403 1403 1403 1403 53
335 20250313 131600 661934381 1403 1402 1403 1402 109
336 20250313 131500 661781554 1401 1401 1401 1401 100
337 20250313 131400 661641454 1401 1401 1401 1401 0
338 20250313 131300 661641454 1401 1401 1401 1401 43
339 20250313 131200 661581211 1401 1401 1401 1401 2
340 20250313 131100 661578409 1401 1401 1401 1401 9
341 20250313 131000 661565800 1401 1404 1404 1401 584
342 20250313 130900 660746412 1404 1410 1410 1404 499
343 20250313 130800 660045544 1410 1410 1410 1410 0
344 20250313 130700 660045544 1410 1410 1410 1410 1187
345 20250313 130600 658371874 1409 1409 1410 1409 1012
346 20250313 130500 656945965 1405 1409 1410 1405 708
347 20250313 130400 655948396 1409 1405 1409 1405 5
348 20250313 130300 655941355 1409 1409 1409 1409 1
349 20250313 130200 655939946 1409 1409 1409 1409 0
350 20250313 130100 655939946 1409 1407 1409 1407 2252
351 20250313 130000 652769894 1407 1406 1407 1405 1066
352 20250313 125900 651270800 1408 1406 1408 1406 93
353 20250313 125800 651140040 1406 1406 1406 1406 10
354 20250313 125700 651125980 1405 1405 1405 1405 0
355 20250313 125600 651125980 1405 1405 1405 1405 44
356 20250313 125500 651064160 1405 1405 1405 1405 3
357 20250313 125400 651059945 1405 1405 1405 1403 3
358 20250313 125300 651055732 1405 1403 1405 1403 1795
359 20250313 125200 648537345 1403 1399 1403 1399 3037
360 20250313 125100 644287969 1399 1399 1399 1399 1043
361 20250313 125000 642828812 1399 1400 1400 1399 21
362 20250313 124900 642799432 1404 1404 1404 1404 0
363 20250313 124800 642799432 1404 1404 1404 1404 3
364 20250313 124700 642795220 1404 1402 1404 1398 7114
365 20250313 124600 632842102 1402 1402 1402 1402 0
366 20250313 124500 632842102 1402 1402 1402 1402 200
367 20250313 124400 632561702 1402 1402 1402 1402 64
368 20250313 124300 632471974 1404 1404 1404 1404 0
369 20250313 124200 632471974 1404 1404 1404 1404 307
370 20250313 124100 632040946 1404 1404 1404 1404 0
371 20250313 124000 632040946 1404 1400 1404 1400 130
372 20250313 123900 631858942 1404 1403 1404 1401 2001
373 20250313 123800 629054516 1406 1406 1406 1406 1
374 20250313 123700 629053110 1403 1406 1406 1403 51
375 20250313 123600 628981554 1403 1403 1403 1403 300
376 20250313 123500 628560654 1405 1405 1405 1405 0
377 20250313 123400 628560654 1405 1405 1405 1405 0
378 20250313 123300 628560654 1405 1405 1405 1405 1250
379 20250313 123200 626804404 1405 1405 1405 1405 0
380 20250313 123100 626804404 1405 1405 1405 1405 237
381 20250313 123000 626471419 1405 1405 1405 1405 0
382 20250313 122900 626471419 1405 1404 1406 1404 246
383 20250313 122800 626125833 1403 1403 1403 1403 300
384 20250313 122700 625704933 1404 1404 1404 1404 115
385 20250313 122600 625543473 1404 1404 1404 1404 689
386 20250313 122500 624576117 1404 1404 1404 1404 0
387 20250313 122400 624576117 1404 1404 1404 1404 10
388 20250313 122300 624562077 1404 1404 1404 1404 1
389 20250313 122200 624560673 1403 1403 1403 1403 0
390 20250313 122100 624560673 1403 1403 1403 1403 0
391 20250313 122000 624560673 1403 1403 1403 1403 0
392 20250313 121900 624560673 1403 1403 1403 1403 0
393 20250313 121800 624560673 1403 1403 1403 1403 0
394 20250313 121700 624560673 1403 1405 1405 1403 1332
395 20250313 121600 622689813 1405 1405 1405 1405 400
396 20250313 121500 622127813 1404 1404 1404 1404 12
397 20250313 121400 622110965 1408 1408 1408 1408 0
398 20250313 121300 622110965 1408 1408 1408 1408 1
399 20250313 121200 622109557 1407 1406 1409 1403 6301
400 20250313 121100 613259418 1409 1408 1409 1406 210
401 20250313 121000 612964030 1409 1409 1409 1409 0
402 20250313 120900 612964030 1409 1409 1409 1409 0
403 20250313 120800 612964030 1409 1409 1409 1409 540
404 20250313 120700 612203170 1409 1409 1409 1409 10
405 20250313 120600 612189080 1409 1409 1409 1409 0
406 20250313 120500 612189080 1409 1409 1409 1409 0
407 20250313 120400 612189080 1409 1409 1409 1409 0
408 20250313 120300 612189080 1409 1409 1409 1409 0
409 20250313 120200 612189080 1409 1409 1409 1409 0
410 20250313 120100 612189080 1409 1409 1409 1409 0
411 20250313 120000 612189080 1409 1409 1409 1409 144
412 20250313 115900 611986184 1409 1409 1409 1409 0
413 20250313 115800 611986184 1409 1409 1409 1409 0
414 20250313 115700 611986184 1409 1409 1409 1409 0
415 20250313 115600 611986184 1409 1409 1409 1409 0
416 20250313 115500 611986184 1409 1409 1409 1409 1230
417 20250313 115400 610253114 1409 1407 1409 1407 2753
418 20250313 115300 606376307 1405 1407 1407 1405 110
419 20250313 115200 606221557 1407 1407 1407 1407 10
420 20250313 115100 606207487 1408 1407 1408 1407 1010
421 20250313 115000 604785417 1408 1408 1408 1408 2
422 20250313 114900 604782601 1407 1406 1407 1406 1162
423 20250313 114800 603148710 1407 1407 1407 1407 1
424 20250313 114700 603147303 1405 1405 1405 1404 1113
425 20250313 114600 601583951 1407 1406 1407 1405 384
426 20250313 114500 601044329 1408 1408 1408 1408 0
427 20250313 114400 601044329 1408 1408 1408 1408 0
428 20250313 114300 601044329 1408 1408 1408 1408 0
429 20250313 114200 601044329 1408 1408 1408 1408 0
430 20250313 114100 601044329 1408 1408 1408 1408 2
431 20250313 114000 601041513 1405 1405 1405 1405 2990
432 20250313 113900 596840563 1408 1408 1408 1408 0
433 20250313 113800 596840563 1408 1408 1408 1408 323
434 20250313 113700 596385779 1406 1406 1406 1406 294
435 20250313 113600 595972415 1409 1409 1409 1409 4
436 20250313 113500 595966779 1409 1405 1409 1405 36
437 20250313 113400 595916195 1405 1405 1405 1405 29
438 20250313 113300 595875450 1405 1405 1405 1405 1
439 20250313 113200 595874045 1404 1404 1404 1404 578
440 20250313 113100 595062533 1403 1403 1403 1403 0
441 20250313 113000 595062533 1403 1403 1403 1403 14
442 20250313 112900 595042891 1403 1402 1403 1402 1876
443 20250313 112800 592412265 1402 1402 1402 1402 1008
444 20250313 112700 590999049 1402 1402 1403 1402 5615
445 20250313 112600 583126798 1400 1402 1402 1400 12
446 20250313 112500 583109978 1402 1399 1402 1399 2
447 20250313 112400 583107177 1402 1401 1402 1397 2739
448 20250313 112300 579272961 1401 1399 1401 1399 199
449 20250313 112200 578994308 1399 1399 1399 1399 22
450 20250313 112100 578963530 1401 1401 1401 1401 1
451 20250313 112000 578962129 1397 1401 1401 1397 103
452 20250313 111900 578818065 1401 1401 1401 1401 1
453 20250313 111800 578816664 1401 1401 1401 1401 1
454 20250313 111700 578815263 1397 1397 1397 1397 150
455 20250313 111600 578605713 1397 1399 1401 1397 129
456 20250313 111500 578425165 1398 1398 1399 1398 1463
457 20250313 111400 576379890 1397 1397 1397 1397 0
458 20250313 111300 576379890 1397 1397 1397 1397 20
459 20250313 111200 576351950 1397 1397 1397 1397 0
460 20250313 111100 576351950 1397 1395 1397 1395 3087
461 20250313 111000 572041101 1394 1395 1395 1394 52
462 20250313 110900 571968595 1395 1394 1395 1393 1648
463 20250313 110800 569672668 1394 1393 1394 1393 653
464 20250313 110700 568762909 1398 1395 1398 1391 9948
465 20250313 110600 554911251 1394 1399 1399 1394 15826
466 20250313 110500 532821628 1399 1399 1399 1399 0
467 20250313 110400 532821628 1399 1399 1399 1399 300
468 20250313 110300 532401928 1399 1400 1400 1399 890
469 20250313 110200 531156788 1400 1399 1401 1399 53
470 20250313 110100 531082588 1400 1400 1400 1400 178
471 20250313 110000 530833388 1400 1403 1403 1400 6935
472 20250313 105900 521122432 1406 1406 1406 1406 1
473 20250313 105800 521121026 1400 1405 1406 1400 3532
474 20250313 105700 516173612 1406 1406 1406 1406 0
475 20250313 105600 516173612 1406 1406 1406 1406 0
476 20250313 105500 516173612 1406 1406 1406 1406 1
477 20250313 105400 516172206 1402 1404 1404 1402 885
478 20250313 105300 514930601 1404 1406 1406 1404 724
479 20250313 105200 513913803 1406 1406 1406 1406 0
480 20250313 105100 513913803 1406 1406 1406 1406 6
481 20250313 105000 513905367 1409 1410 1410 1409 2
482 20250313 104900 513902548 1404 1406 1406 1404 2126
483 20250313 104800 510915101 1405 1405 1405 1405 50
484 20250313 104700 510844851 1405 1405 1405 1405 0
485 20250313 104600 510844851 1405 1408 1408 1405 557
486 20250313 104500 510061593 1410 1408 1410 1408 4
487 20250313 104400 510055959 1410 1409 1410 1409 27
488 20250313 104300 510017906 1409 1402 1409 1402 1049
489 20250313 104200 508544888 1404 1408 1409 1404 2887
490 20250313 104100 504488877 1407 1407 1408 1407 857
491 20250313 104000 503282578 1407 1405 1407 1405 511
492 20250313 103900 502563842 1405 1404 1405 1404 814
493 20250313 103800 501420916 1402 1402 1404 1402 36
494 20250313 103700 501370440 1402 1400 1402 1399 2828
495 20250313 103600 497412909 1398 1398 1398 1398 10
496 20250313 103500 497398929 1400 1400 1400 1400 500
497 20250313 103400 496698929 1400 1400 1400 1396 12476
498 20250313 103300 479272605 1402 1399 1402 1396 6165
499 20250313 103200 470650852 1400 1400 1400 1400 0
500 20250313 103100 470650852 1400 1400 1401 1400 142
501 20250313 103000 470451924 1400 1400 1400 1400 71
502 20250313 102900 470352524 1400 1400 1400 1400 0
503 20250313 102800 470352524 1400 1400 1400 1400 200
504 20250313 102700 470072524 1400 1397 1400 1397 232
505 20250313 102600 469747811 1397 1399 1399 1395 13927
506 20250313 102500 450304204 1400 1399 1400 1399 21
507 20250313 102400 450274824 1400 1400 1400 1400 209
508 20250313 102300 449982224 1399 1401 1403 1398 1057
509 20250313 102200 448503387 1400 1398 1400 1398 1269
510 20250313 102100 446727919 1399 1401 1401 1399 1915
511 20250313 102000 444048360 1401 1398 1401 1398 160
512 20250313 101900 443824383 1397 1399 1399 1397 3782
513 20250313 101800 438539916 1399 1401 1401 1399 3247
514 20250313 101700 433992054 1402 1403 1403 1402 396
515 20250313 101600 433436677 1403 1401 1403 1401 122
516 20250313 101500 433265691 1400 1400 1400 1400 4628
517 20250313 101400 426786491 1400 1397 1400 1397 12134
518 20250313 101300 409833832 1396 1399 1399 1396 1187
519 20250313 101200 408175799 1399 1397 1400 1396 3012
520 20250313 101100 403969459 1400 1397 1400 1397 2807
521 20250313 101000 400047514 1398 1401 1401 1395 21903
522 20250313 100900 369393592 1401 1403 1403 1401 2114
523 20250313 100800 366431371 1401 1408 1408 1401 7903
524 20250313 100700 355345906 1404 1407 1407 1404 5636
525 20250313 100600 347425460 1407 1408 1410 1407 3141
526 20250313 100500 343002083 1408 1408 1408 1408 1020
527 20250313 100400 341565923 1408 1410 1410 1408 1297
528 20250313 100300 339737719 1411 1409 1411 1409 119
529 20250313 100200 339570014 1410 1414 1414 1410 1565
530 20250313 100100 337362565 1415 1415 1415 1415 10
531 20250313 100000 337348415 1415 1415 1415 1415 4
532 20250313 095900 337342755 1418 1413 1424 1412 4010
533 20250313 095800 331661990 1412 1409 1412 1409 2303
534 20250313 095700 328412867 1409 1412 1413 1405 6978
535 20250313 095600 318585172 1414 1412 1414 1412 99
536 20250313 095500 318445286 1411 1412 1412 1407 5318
537 20250313 095400 310949773 1413 1413 1415 1413 424
538 20250313 095300 310350659 1412 1412 1414 1412 524
539 20250313 095200 309610763 1412 1415 1415 1412 1692
540 20250313 095100 307218035 1420 1418 1420 1418 385
541 20250313 095000 306671375 1415 1415 1415 1415 36
542 20250313 094900 306620435 1415 1414 1415 1412 1127
543 20250313 094800 305028901 1414 1418 1418 1414 963
544 20250313 094700 303666497 1414 1415 1415 1414 1000
545 20250313 094600 302252472 1414 1419 1419 1414 4423
546 20250313 094500 295987852 1419 1418 1419 1418 3200
547 20250313 094400 291447556 1415 1412 1424 1412 2096
548 20250313 094300 288475394 1408 1406 1413 1406 1566
549 20250313 094200 286268929 1409 1413 1414 1403 9392
550 20250313 094100 273054737 1411 1416 1416 1411 2059
551 20250313 094000 270148579 1410 1412 1416 1410 5013
552 20250313 093900 263073345 1415 1414 1422 1411 13312
553 20250313 093800 244233537 1414 1417 1418 1413 1296
554 20250313 093700 242398693 1417 1421 1422 1410 21746
555 20250313 093600 211661667 1420 1419 1420 1419 196
556 20250313 093500 211383390 1419 1417 1419 1416 134
557 20250313 093400 211193577 1416 1420 1420 1413 8944
558 20250313 093300 198542043 1420 1428 1428 1419 1944
559 20250313 093200 195775566 1428 1424 1428 1423 79
560 20250313 093100 195662968 1424 1427 1428 1424 13939
561 20250313 093000 175759850 1428 1424 1428 1424 689
562 20250313 092900 174776992 1424 1415 1424 1415 7054
563 20250313 092800 164788214 1420 1416 1420 1416 1981
564 20250313 092700 161979778 1416 1420 1420 1414 9691
565 20250313 092600 148245105 1420 1422 1422 1420 3780
566 20250313 092500 142874485 1422 1421 1422 1421 51
567 20250313 092400 142802013 1421 1427 1427 1421 3556
568 20250313 092300 137745740 1428 1424 1428 1424 1508
569 20250313 092200 135592561 1427 1429 1429 1423 2947
570 20250313 092100 131395562 1429 1429 1429 1429 478
571 20250313 092000 130712500 1430 1429 1438 1421 1040
572 20250313 091900 129226652 1429 1429 1429 1429 1
573 20250313 091800 129225223 1429 1419 1429 1419 13958
574 20250313 091700 109288523 1419 1421 1421 1419 7352
575 20250313 091600 98850663 1420 1423 1423 1419 12394
576 20250313 091500 81251085 1423 1429 1429 1423 10609
577 20250313 091400 66129359 1429 1437 1437 1429 219
578 20250313 091300 65816400 1429 1438 1438 1429 3661
579 20250313 091200 60572222 1438 1438 1438 1438 16
580 20250313 091100 60549214 1440 1428 1443 1427 54
581 20250313 091000 60471983 1444 1434 1444 1427 6280
582 20250313 090900 51442729 1427 1427 1427 1426 70
583 20250313 090800 51342869 1426 1430 1430 1424 695
584 20250313 090700 50352584 1430 1429 1431 1429 5635
585 20250313 090600 42294547 1430 1425 1430 1424 545
586 20250313 090500 41517808 1425 1433 1434 1420 13114
587 20250313 090400 22760361 1433 1441 1449 1432 4856
588 20250313 090300 15777918 1449 1450 1451 1449 1078
589 20250313 090200 14214882 1450 1439 1450 1438 1015
590 20250313 090100 12755287 1438 1464 1469 1432 3282
591 20250313 090000 8012221 1464 1436 1464 1436 5417

1
006490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,232575,119368998,327930750,168310287180,0.19
20250310,232575,119368998,372817725,191348503794,0.19
20250307,232575,119368998,379794975,194929573734,0.19
20250306,230675,119368998,360775700,186693112872,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 232575 119368998 327930750 168310287180 0.19
3 20250310 232575 119368998 372817725 191348503794 0.19
4 20250307 232575 119368998 379794975 194929573734 0.19
5 20250306 230675 119368998 360775700 186693112872 0.19