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

594
008700/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185200,944398132,1510,1510,1510,1510,26865
20250313,185100,944398132,1510,1510,1510,1510,0
20250313,185000,944398132,1510,1510,1510,1510,0
20250313,184900,944398132,1510,1510,1510,1510,0
20250313,184800,944398132,1510,1510,1510,1510,0
20250313,184700,944398132,1510,1510,1510,1510,0
20250313,184600,944398132,1510,1510,1510,1510,0
20250313,184500,944398132,1510,1510,1510,1510,0
20250313,184400,944398132,1510,1510,1510,1510,0
20250313,184300,944398132,1510,1510,1510,1510,0
20250313,184200,944398132,1510,1510,1510,1510,0
20250313,184100,944398132,1510,1510,1510,1510,0
20250313,184000,944398132,1510,1510,1510,1510,0
20250313,183900,944398132,1510,1510,1510,1510,0
20250313,183800,944398132,1510,1510,1510,1510,0
20250313,183700,944398132,1510,1510,1510,1510,0
20250313,183600,944398132,1510,1510,1510,1510,0
20250313,183500,944398132,1510,1510,1510,1510,0
20250313,183400,944398132,1510,1510,1510,1510,0
20250313,183300,944398132,1510,1510,1510,1510,0
20250313,183200,944398132,1510,1510,1510,1510,0
20250313,183100,944398132,1510,1510,1510,1510,0
20250313,183000,944398132,1510,1510,1510,1510,0
20250313,182900,944398132,1510,1510,1510,1510,0
20250313,182800,944398132,1510,1510,1510,1510,0
20250313,182700,944398132,1510,1510,1510,1510,0
20250313,182600,944398132,1510,1510,1510,1510,0
20250313,182500,944398132,1510,1510,1510,1510,0
20250313,182400,944398132,1510,1510,1510,1510,0
20250313,182300,944398132,1510,1510,1510,1510,0
20250313,182200,944398132,1510,1510,1510,1510,26865
20250313,182100,944398132,1510,1510,1510,1510,0
20250313,182000,944398132,1510,1510,1510,1510,0
20250313,181900,944398132,1510,1510,1510,1510,0
20250313,181800,944398132,1510,1510,1510,1510,0
20250313,181700,944398132,1510,1510,1510,1510,0
20250313,181600,944398132,1510,1510,1510,1510,0
20250313,181500,944398132,1510,1510,1510,1510,0
20250313,181400,944398132,1510,1510,1510,1510,0
20250313,181300,944398132,1510,1510,1510,1510,0
20250313,181200,944398132,1510,1510,1510,1510,0
20250313,181100,944398132,1510,1510,1510,1510,0
20250313,181000,944398132,1510,1510,1510,1510,0
20250313,180900,944398132,1510,1510,1510,1510,0
20250313,180800,944398132,1510,1510,1510,1510,0
20250313,180700,944398132,1510,1510,1510,1510,0
20250313,180600,944398132,1510,1510,1510,1510,0
20250313,180500,944398132,1510,1510,1510,1510,0
20250313,180400,944398132,1510,1510,1510,1510,0
20250313,180300,944398132,1510,1510,1510,1510,0
20250313,180200,944398132,1510,1510,1510,1510,0
20250313,180100,944398132,1510,1510,1510,1510,0
20250313,180000,944398132,1510,1510,1510,1510,0
20250313,175900,944398132,1510,1510,1510,1510,0
20250313,175800,944398132,1510,1510,1510,1510,0
20250313,175700,944398132,1510,1510,1510,1510,0
20250313,175600,944398132,1510,1510,1510,1510,0
20250313,175500,944398132,1510,1510,1510,1510,0
20250313,175400,944398132,1510,1510,1510,1510,0
20250313,175300,944398132,1510,1510,1510,1510,0
20250313,175200,944398132,1510,1510,1510,1510,26865
20250313,175100,944398132,1510,1510,1510,1510,0
20250313,175000,944398132,1510,1510,1510,1510,0
20250313,174900,944398132,1510,1510,1510,1510,0
20250313,174800,944398132,1510,1510,1510,1510,0
20250313,174700,944398132,1510,1510,1510,1510,0
20250313,174600,944398132,1510,1510,1510,1510,0
20250313,174500,944398132,1510,1510,1510,1510,0
20250313,174400,944398132,1510,1510,1510,1510,0
20250313,174300,944398132,1510,1510,1510,1510,0
20250313,174200,944398132,1510,1510,1510,1510,0
20250313,174100,944398132,1510,1510,1510,1510,0
20250313,174000,944398132,1510,1510,1510,1510,0
20250313,173900,944398132,1510,1510,1510,1510,0
20250313,173800,944398132,1510,1510,1510,1510,0
20250313,173700,944398132,1510,1510,1510,1510,0
20250313,173600,944398132,1510,1510,1510,1510,0
20250313,173500,944398132,1510,1510,1510,1510,0
20250313,173400,944398132,1510,1510,1510,1510,0
20250313,173300,944398132,1510,1510,1510,1510,0
20250313,173200,944398132,1510,1510,1510,1510,0
20250313,173100,944398132,1510,1510,1510,1510,0
20250313,173000,944398132,1510,1510,1510,1510,0
20250313,172900,944398132,1510,1510,1510,1510,0
20250313,172800,944398132,1510,1510,1510,1510,0
20250313,172700,944398132,1510,1510,1510,1510,0
20250313,172600,944398132,1510,1510,1510,1510,0
20250313,172500,944398132,1510,1510,1510,1510,0
20250313,172400,944398132,1510,1510,1510,1510,0
20250313,172300,944398132,1510,1510,1510,1510,0
20250313,172200,944398132,1510,1510,1510,1510,26865
20250313,172100,944398132,1510,1510,1510,1510,0
20250313,172000,944398132,1510,1510,1510,1510,0
20250313,171900,944398132,1510,1510,1510,1510,0
20250313,171800,944398132,1510,1510,1510,1510,0
20250313,171700,944398132,1510,1510,1510,1510,0
20250313,171600,944398132,1510,1510,1510,1510,0
20250313,171500,944398132,1510,1510,1510,1510,0
20250313,171400,944398132,1510,1510,1510,1510,0
20250313,171300,944398132,1510,1510,1510,1510,0
20250313,171200,944398132,1510,1510,1510,1510,0
20250313,171100,944398132,1510,1510,1510,1510,0
20250313,171000,944398132,1510,1510,1510,1510,0
20250313,170900,944398132,1510,1510,1510,1510,0
20250313,170800,944398132,1510,1510,1510,1510,0
20250313,170700,944398132,1510,1510,1510,1510,0
20250313,170600,944398132,1510,1510,1510,1510,0
20250313,170500,944398132,1510,1510,1510,1510,0
20250313,170400,944398132,1510,1510,1510,1510,0
20250313,170300,944398132,1510,1510,1510,1510,0
20250313,170200,944398132,1510,1510,1510,1510,0
20250313,170100,944398132,1510,1510,1510,1510,0
20250313,170000,944398132,1510,1510,1510,1510,0
20250313,165900,944398132,1510,1510,1510,1510,0
20250313,165800,944398132,1510,1510,1510,1510,0
20250313,165700,944398132,1510,1510,1510,1510,0
20250313,165600,944398132,1510,1510,1510,1510,0
20250313,165500,944398132,1510,1510,1510,1510,0
20250313,165400,944398132,1510,1510,1510,1510,0
20250313,165300,944398132,1510,1510,1510,1510,0
20250313,165200,944398132,1510,1510,1510,1510,26865
20250313,165100,944398132,1510,1510,1510,1510,0
20250313,165000,944398132,1510,1510,1510,1510,0
20250313,164900,944398132,1510,1510,1510,1510,0
20250313,164800,944398132,1510,1510,1510,1510,0
20250313,164700,944398132,1510,1510,1510,1510,0
20250313,164600,944398132,1510,1510,1510,1510,0
20250313,164500,944398132,1510,1510,1510,1510,0
20250313,164400,944398132,1510,1510,1510,1510,0
20250313,164300,944398132,1510,1510,1510,1510,0
20250313,164200,944398132,1510,1510,1510,1510,0
20250313,164100,944398132,1510,1510,1510,1510,0
20250313,164000,944398132,1510,1510,1510,1510,0
20250313,163900,944398132,1510,1510,1510,1510,0
20250313,163800,944398132,1510,1510,1510,1510,0
20250313,163700,944398132,1510,1510,1510,1510,0
20250313,163600,944398132,1510,1510,1510,1510,0
20250313,163500,944398132,1510,1510,1510,1510,0
20250313,163400,944398132,1510,1510,1510,1510,0
20250313,163300,944398132,1510,1510,1510,1510,0
20250313,163200,944398132,1510,1510,1510,1510,0
20250313,163100,944398132,1510,1510,1510,1510,0
20250313,163000,944398132,1510,1510,1510,1510,0
20250313,162900,944398132,1510,1510,1510,1510,0
20250313,162800,944398132,1510,1510,1510,1510,0
20250313,162700,944398132,1510,1510,1510,1510,0
20250313,162600,944398132,1510,1510,1510,1510,0
20250313,162500,944398132,1510,1510,1510,1510,0
20250313,162400,944398132,1510,1510,1510,1510,0
20250313,162300,944398132,1510,1510,1510,1510,0
20250313,162200,944398132,1510,1510,1510,1510,26865
20250313,162100,944398132,1510,1510,1510,1510,0
20250313,162000,944398132,1510,1510,1510,1510,0
20250313,161900,944398132,1510,1510,1510,1510,0
20250313,161800,944398132,1510,1510,1510,1510,0
20250313,161700,944398132,1510,1510,1510,1510,0
20250313,161600,944398132,1510,1510,1510,1510,0
20250313,161500,944398132,1510,1510,1510,1510,0
20250313,161400,944398132,1510,1510,1510,1510,0
20250313,161300,944398132,1510,1510,1510,1510,0
20250313,161200,944398132,1510,1510,1510,1510,0
20250313,161100,944398132,1510,1510,1510,1510,0
20250313,161000,944398132,1510,1510,1510,1510,0
20250313,160900,944398132,1510,1510,1510,1510,0
20250313,160800,944398132,1510,1510,1510,1510,0
20250313,160700,944398132,1510,1510,1510,1510,0
20250313,160600,944398132,1510,1510,1510,1510,0
20250313,160500,944398132,1510,1510,1510,1510,0
20250313,160400,944398132,1510,1510,1510,1510,0
20250313,160300,944398132,1510,1510,1510,1510,0
20250313,160200,944398132,1510,1510,1510,1510,0
20250313,160100,944398132,1510,1510,1510,1510,0
20250313,160000,944398132,1510,1510,1510,1510,0
20250313,155900,944398132,1510,1510,1510,1510,0
20250313,155800,944398132,1510,1510,1510,1510,0
20250313,155700,944398132,1510,1510,1510,1510,0
20250313,155600,944398132,1510,1510,1510,1510,0
20250313,155500,944398132,1510,1510,1510,1510,0
20250313,155400,944398132,1510,1510,1510,1510,0
20250313,155300,944398132,1510,1510,1510,1510,0
20250313,155200,944398132,1510,1510,1510,1510,26865
20250313,155100,944398132,1510,1510,1510,1510,0
20250313,155000,944398132,1510,1510,1510,1510,0
20250313,154900,944398132,1510,1510,1510,1510,0
20250313,154800,944398132,1510,1510,1510,1510,0
20250313,154700,944398132,1510,1510,1510,1510,0
20250313,154600,944398132,1510,1510,1510,1510,0
20250313,154500,944398132,1510,1510,1510,1510,0
20250313,154400,944398132,1510,1510,1510,1510,0
20250313,154300,944398132,1510,1510,1510,1510,0
20250313,154200,944398132,1510,1510,1510,1510,0
20250313,154100,944398132,1510,1510,1510,1510,0
20250313,154000,944398132,1510,1510,1510,1510,0
20250313,153900,944398132,1510,1510,1510,1510,0
20250313,153800,944398132,1510,1510,1510,1510,0
20250313,153700,944398132,1510,1510,1510,1510,0
20250313,153600,944398132,1510,1510,1510,1510,0
20250313,153500,944398132,1510,1510,1510,1510,0
20250313,153400,944398132,1510,1510,1510,1510,0
20250313,153300,944398132,1510,1510,1510,1510,0
20250313,153200,944398132,1510,1510,1510,1510,0
20250313,153100,944398132,1510,1510,1510,1510,0
20250313,153000,944398132,1510,1510,1510,1510,26865
20250313,152900,903831982,1504,1504,1504,1504,0
20250313,152800,903831982,1504,1504,1504,1504,0
20250313,152700,903831982,1504,1504,1504,1504,0
20250313,152600,903831982,1504,1504,1504,1504,0
20250313,152500,903831982,1504,1504,1504,1504,0
20250313,152400,903831982,1504,1504,1504,1504,0
20250313,152300,903831982,1504,1504,1504,1504,0
20250313,152200,903831982,1504,1504,1504,1504,0
20250313,152100,903831982,1504,1504,1504,1504,0
20250313,152000,903831982,1504,1504,1504,1504,0
20250313,151900,903831982,1504,1505,1506,1503,6949
20250313,151800,893379612,1505,1505,1506,1503,1104
20250313,151700,891719191,1503,1510,1510,1503,9953
20250313,151600,876738295,1510,1509,1510,1509,1944
20250313,151500,873804790,1510,1514,1514,1510,5957
20250313,151400,864803964,1514,1512,1514,1512,922
20250313,151300,863408960,1512,1511,1512,1511,1171
20250313,151200,861639577,1510,1510,1510,1509,569
20250313,151100,860780815,1510,1512,1512,1509,30809
20250313,151000,814248962,1512,1513,1513,1512,1975
20250313,150900,811262761,1514,1514,1514,1514,3273
20250313,150800,806307439,1512,1515,1516,1512,8005
20250313,150700,794192975,1516,1516,1516,1516,6
20250313,150600,794183879,1514,1514,1514,1514,3015
20250313,150500,789619169,1514,1513,1514,1513,52
20250313,150400,789540488,1512,1513,1513,1512,5957
20250313,150300,780529551,1513,1514,1514,1513,1363
20250313,150200,778466087,1514,1515,1515,1514,1138
20250313,150100,776743153,1516,1516,1516,1516,100
20250313,150000,776591553,1516,1515,1516,1515,764
20250313,145900,775434092,1515,1515,1515,1515,373
20250313,145800,774868997,1515,1515,1515,1515,2600
20250313,145700,770929997,1515,1515,1515,1515,1787
20250313,145600,768222692,1516,1517,1517,1516,670
20250313,145500,767206742,1517,1517,1517,1517,131
20250313,145400,767008015,1517,1517,1517,1517,50
20250313,145300,766932165,1517,1517,1517,1517,1
20250313,145200,766930648,1515,1514,1515,1513,657
20250313,145100,765936539,1515,1514,1515,1514,367
20250313,145000,765380801,1514,1514,1514,1514,482
20250313,144900,764651053,1514,1515,1515,1514,558
20250313,144800,763806229,1515,1514,1515,1514,1894
20250313,144700,760937852,1515,1516,1516,1515,90
20250313,144600,760801501,1518,1515,1518,1515,58
20250313,144500,760713628,1515,1517,1517,1515,4399
20250313,144400,754047452,1518,1518,1518,1517,250
20250313,144300,753668165,1518,1518,1518,1517,213
20250313,144200,753345031,1518,1518,1518,1518,305
20250313,144100,752882041,1517,1518,1518,1517,786
20250313,144000,751689390,1518,1518,1518,1518,1908
20250313,143900,748793046,1518,1517,1518,1517,43
20250313,143800,748727813,1517,1517,1517,1516,116
20250313,143700,748551941,1517,1517,1517,1517,0
20250313,143600,748551941,1517,1516,1517,1516,12
20250313,143500,748533742,1517,1517,1517,1517,0
20250313,143400,748533742,1517,1517,1517,1517,10
20250313,143300,748518572,1517,1517,1518,1517,183
20250313,143200,748240958,1518,1518,1518,1518,0
20250313,143100,748240958,1518,1518,1518,1518,66
20250313,143000,748140770,1518,1518,1518,1518,0
20250313,142900,748140770,1518,1517,1518,1517,110
20250313,142800,747973890,1518,1518,1519,1518,4207
20250313,142700,741587464,1517,1517,1518,1517,816
20250313,142600,740349591,1517,1518,1518,1517,90
20250313,142500,740213060,1517,1517,1517,1517,295
20250313,142400,739765545,1517,1517,1517,1517,1
20250313,142300,739764028,1515,1516,1516,1515,216
20250313,142200,739436768,1516,1516,1517,1516,337
20250313,142100,738925873,1517,1517,1517,1517,1
20250313,142000,738924356,1518,1518,1518,1518,1
20250313,141900,738922838,1516,1516,1516,1516,144
20250313,141800,738704534,1516,1516,1516,1516,70
20250313,141700,738598414,1515,1515,1515,1515,0
20250313,141600,738598414,1515,1515,1515,1515,410
20250313,141500,737977264,1516,1516,1516,1515,20
20250313,141400,737946948,1516,1516,1516,1516,1
20250313,141300,737945432,1518,1518,1518,1518,0
20250313,141200,737945432,1518,1518,1518,1518,1
20250313,141100,737943914,1515,1519,1519,1515,295
20250313,141000,737496824,1517,1517,1517,1517,3
20250313,140900,737492273,1517,1518,1518,1517,262
20250313,140800,737094718,1518,1518,1518,1518,0
20250313,140700,737094718,1518,1518,1518,1518,0
20250313,140600,737094718,1518,1518,1518,1518,311
20250313,140500,736622620,1517,1518,1518,1517,1000
20250313,140400,735105619,1518,1518,1518,1518,567
20250313,140300,734244913,1518,1519,1519,1518,270
20250313,140200,733835011,1519,1519,1519,1519,5
20250313,140100,733827416,1519,1519,1519,1519,5
20250313,140000,733819821,1519,1519,1519,1519,1
20250313,135900,733818302,1518,1519,1519,1518,449
20250313,135800,733136696,1519,1519,1519,1519,3
20250313,135700,733132139,1519,1519,1519,1519,0
20250313,135600,733132139,1519,1519,1519,1519,1
20250313,135500,733130620,1517,1519,1519,1517,279
20250313,135400,732707216,1518,1518,1518,1518,298
20250313,135300,732254852,1518,1518,1518,1518,2
20250313,135200,732251816,1519,1519,1519,1518,15
20250313,135100,732229036,1519,1518,1519,1514,40
20250313,135000,732168406,1514,1517,1517,1514,2301
20250313,134900,728683139,1519,1515,1519,1515,21
20250313,134800,728651320,1515,1519,1519,1515,920
20250313,134700,727256026,1520,1519,1520,1519,269
20250313,134600,726847414,1519,1519,1519,1519,500
20250313,134500,726087914,1519,1519,1519,1519,0
20250313,134400,726087914,1519,1519,1519,1519,3
20250313,134300,726083357,1519,1517,1519,1514,602
20250313,134200,725171380,1518,1518,1518,1518,1
20250313,134100,725169862,1517,1519,1519,1517,1753
20250313,134000,722509520,1520,1520,1520,1520,756
20250313,133900,721360400,1520,1520,1520,1520,1
20250313,133800,721358880,1519,1519,1520,1519,315
20250313,133700,720880393,1519,1520,1520,1519,289
20250313,133600,720441396,1520,1520,1520,1520,54
20250313,133500,720359316,1519,1519,1519,1519,0
20250313,133400,720359316,1519,1519,1519,1519,1
20250313,133300,720357797,1519,1519,1519,1519,9
20250313,133200,720344126,1520,1520,1520,1520,100
20250313,133100,720192126,1520,1520,1520,1519,21
20250313,133000,720160225,1520,1520,1520,1520,0
20250313,132900,720160225,1520,1520,1520,1518,1002
20250313,132800,718638271,1519,1519,1520,1519,722
20250313,132700,717541552,1520,1520,1520,1520,2410
20250313,132600,713878352,1520,1519,1520,1519,1271
20250313,132500,711947701,1519,1519,1520,1518,1225
20250313,132400,710088012,1519,1519,1519,1519,104
20250313,132300,709930036,1519,1519,1519,1519,843
20250313,132200,708649519,1518,1518,1519,1518,158
20250313,132100,708409674,1518,1518,1518,1518,1
20250313,132000,708408156,1518,1518,1518,1518,0
20250313,131900,708408156,1518,1517,1518,1517,11
20250313,131800,708391468,1518,1519,1519,1518,2
20250313,131700,708388431,1517,1517,1517,1517,1
20250313,131600,708386914,1519,1519,1519,1519,0
20250313,131500,708386914,1519,1518,1519,1518,2194
20250313,131400,705056420,1519,1518,1519,1518,17
20250313,131300,705030612,1519,1519,1519,1519,1
20250313,131200,705029093,1519,1519,1519,1519,389
20250313,131100,704438202,1520,1519,1520,1518,777
20250313,131000,703257247,1520,1520,1520,1520,13
20250313,130900,703237487,1519,1519,1520,1519,3
20250313,130800,703232929,1518,1519,1520,1517,310
20250313,130700,702762653,1518,1519,1520,1518,1941
20250313,130600,699815535,1520,1517,1520,1517,3308
20250313,130500,694795376,1516,1515,1516,1514,4399
20250313,130400,688126891,1515,1516,1516,1515,602
20250313,130300,687214661,1516,1516,1516,1516,0
20250313,130200,687214661,1516,1515,1516,1515,301
20250313,130100,686758346,1515,1515,1515,1515,674
20250313,130000,685737236,1516,1514,1516,1513,366
20250313,125900,685182847,1516,1516,1516,1516,4
20250313,125800,685176783,1516,1516,1516,1516,0
20250313,125700,685176783,1516,1514,1516,1513,2801
20250313,125600,680936167,1513,1514,1514,1513,400
20250313,125500,680330667,1514,1514,1514,1514,0
20250313,125400,680330667,1514,1516,1516,1514,961
20250313,125300,678875313,1516,1516,1516,1514,303
20250313,125200,678416365,1514,1515,1516,1514,605
20250313,125100,677500089,1515,1515,1515,1515,21
20250313,125000,677468274,1516,1516,1516,1516,1
20250313,124900,677466758,1515,1515,1515,1515,2
20250313,124800,677463728,1516,1516,1516,1516,12
20250313,124700,677445536,1516,1516,1516,1516,0
20250313,124600,677445536,1516,1516,1516,1516,3
20250313,124500,677440988,1515,1514,1515,1514,143
20250313,124400,677224388,1514,1515,1515,1514,502
20250313,124300,676464358,1515,1515,1516,1514,12
20250313,124200,676446182,1516,1515,1516,1514,778
20250313,124100,675268281,1515,1515,1516,1515,13
20250313,124000,675248585,1515,1515,1516,1515,107
20250313,123900,675086479,1516,1514,1516,1514,8
20250313,123800,675074365,1514,1515,1515,1514,16
20250313,123700,675050136,1516,1516,1516,1516,0
20250313,123600,675050136,1516,1515,1516,1515,202
20250313,123500,674743905,1510,1516,1516,1510,2828
20250313,123400,670468613,1516,1514,1516,1514,2913
20250313,123300,666058329,1514,1515,1515,1514,558
20250313,123200,665213460,1515,1514,1515,1514,103
20250313,123100,665057516,1514,1514,1514,1514,1011
20250313,123000,663526862,1515,1515,1515,1515,0
20250313,122900,663526862,1515,1514,1515,1513,118
20250313,122800,663348097,1515,1516,1516,1515,8
20250313,122700,663335974,1516,1516,1516,1516,0
20250313,122600,663335974,1516,1516,1516,1511,1646
20250313,122500,660847435,1516,1516,1516,1516,1
20250313,122400,660845919,1515,1515,1515,1515,44
20250313,122300,660779259,1515,1515,1515,1515,30
20250313,122200,660733809,1515,1515,1515,1515,0
20250313,122100,660733809,1515,1515,1515,1515,0
20250313,122000,660733809,1515,1515,1515,1515,0
20250313,121900,660733809,1515,1515,1515,1515,0
20250313,121800,660733809,1515,1515,1515,1515,1
20250313,121700,660732294,1513,1515,1515,1513,443
20250313,121600,660061499,1517,1516,1517,1515,382
20250313,121500,659482455,1517,1516,1517,1516,112
20250313,121400,659312552,1516,1516,1516,1516,1
20250313,121300,659311036,1518,1517,1518,1517,63
20250313,121200,659215403,1518,1512,1518,1512,4313
20250313,121100,652693184,1512,1512,1512,1512,600
20250313,121000,651785984,1512,1511,1512,1510,25
20250313,120900,651748225,1512,1512,1512,1510,10351
20250313,120800,636110730,1510,1513,1513,1510,12923
20250313,120700,616594612,1512,1512,1513,1511,383
20250313,120600,616015876,1512,1512,1513,1511,1269
20250313,120500,614098045,1511,1512,1513,1511,4201
20250313,120400,607747331,1512,1515,1515,1511,3268
20250313,120300,602807844,1515,1519,1519,1513,23899
20250313,120200,566608368,1519,1519,1519,1518,601
20250313,120100,565695949,1519,1519,1520,1518,1506
20250313,120000,563409156,1520,1520,1520,1519,873
20250313,115900,562082622,1520,1520,1520,1520,62
20250313,115800,561988382,1520,1520,1520,1520,83
20250313,115700,561862222,1520,1521,1521,1520,828
20250313,115600,560603643,1520,1520,1520,1520,0
20250313,115500,560603643,1520,1521,1521,1520,2500
20250313,115400,556802702,1521,1521,1521,1521,200
20250313,115300,556498502,1521,1521,1521,1521,0
20250313,115200,556498502,1521,1522,1522,1521,500
20250313,115100,555737974,1521,1522,1523,1521,534
20250313,115000,554925492,1521,1523,1523,1521,2733
20250313,114900,550768447,1524,1524,1524,1524,1
20250313,114800,550766923,1523,1523,1523,1523,1
20250313,114700,550765400,1525,1525,1525,1523,65
20250313,114600,550666323,1524,1524,1525,1524,206
20250313,114500,550352182,1525,1525,1525,1524,112
20250313,114400,550181482,1524,1524,1524,1524,270
20250313,114300,549770002,1525,1524,1525,1524,2
20250313,114200,549766953,1525,1525,1525,1525,5
20250313,114100,549759328,1525,1525,1525,1525,7
20250313,114000,549748653,1525,1525,1525,1525,36
20250313,113900,549693753,1525,1525,1525,1525,20
20250313,113800,549663253,1525,1524,1526,1524,5
20250313,113700,549655627,1524,1526,1526,1524,78
20250313,113600,549536601,1526,1524,1526,1524,229
20250313,113500,549187603,1528,1528,1528,1528,0
20250313,113400,549187603,1528,1526,1528,1526,450
20250313,113300,548500197,1526,1526,1526,1521,306
20250313,113200,548034545,1527,1522,1527,1518,3989
20250313,113100,541972054,1522,1528,1529,1521,11002
20250313,113000,525227743,1525,1525,1529,1523,1619
20250313,112900,522760754,1525,1525,1525,1525,16
20250313,112800,522736354,1525,1521,1525,1521,2190
20250313,112700,519404642,1521,1521,1521,1521,0
20250313,112600,519404642,1521,1520,1521,1520,594
20250313,112500,518501724,1520,1520,1520,1520,108
20250313,112400,518337564,1520,1520,1520,1520,436
20250313,112300,517674844,1519,1522,1522,1519,2470
20250313,112200,513919959,1520,1522,1522,1520,3247
20250313,112100,508983224,1521,1523,1523,1520,16007
20250313,112000,484639071,1524,1527,1527,1524,264
20250313,111900,484236585,1527,1524,1527,1524,587
20250313,111800,483341287,1525,1524,1525,1524,42
20250313,111700,483277278,1525,1524,1525,1523,822
20250313,111600,482025282,1528,1523,1528,1523,957
20250313,111500,480564996,1523,1525,1525,1523,3970
20250313,111400,474516662,1524,1525,1525,1524,45
20250313,111300,474448051,1525,1525,1525,1524,2270
20250313,111200,470988451,1525,1526,1529,1525,3435
20250313,111100,465749856,1525,1525,1525,1525,1
20250313,111000,465748331,1524,1527,1527,1524,6896
20250313,110900,455235297,1530,1530,1530,1527,345
20250313,110800,454708476,1530,1530,1530,1530,1
20250313,110700,454706946,1525,1528,1530,1525,4094
20250313,110600,448459965,1528,1530,1530,1526,215
20250313,110500,448131837,1526,1532,1532,1526,6049
20250313,110400,438899137,1532,1532,1532,1532,2
20250313,110300,438896073,1532,1531,1532,1528,1321
20250313,110200,436877551,1532,1532,1532,1532,36
20250313,110100,436822399,1533,1528,1533,1528,822
20250313,110000,435566374,1528,1532,1532,1527,16198
20250313,105900,410797979,1534,1533,1534,1532,675
20250313,105800,409763264,1534,1534,1534,1534,0
20250313,105700,409763264,1534,1534,1534,1534,1
20250313,105600,409761730,1534,1534,1534,1534,0
20250313,105500,409761730,1534,1534,1534,1534,20
20250313,105400,409731050,1534,1536,1536,1534,145
20250313,105300,409508525,1536,1536,1536,1536,4
20250313,105200,409502381,1536,1536,1536,1536,0
20250313,105100,409502381,1536,1536,1536,1536,5
20250313,105000,409494701,1535,1535,1536,1535,548
20250313,104900,408653063,1536,1538,1538,1536,6
20250313,104800,408643837,1536,1534,1536,1534,70
20250313,104700,408536446,1534,1535,1535,1534,61
20250313,104600,408442812,1535,1535,1538,1534,1108
20250313,104500,406742122,1535,1537,1537,1535,572
20250313,104400,405863571,1535,1535,1537,1535,687
20250313,104300,404808025,1533,1533,1535,1533,114
20250313,104200,404633249,1533,1535,1535,1533,7
20250313,104100,404622508,1532,1534,1534,1532,649
20250313,104000,403628128,1535,1536,1537,1532,754
20250313,103900,402472831,1537,1536,1537,1532,3123
20250313,103800,397688351,1532,1534,1534,1532,2000
20250313,103700,394623755,1538,1538,1538,1538,31
20250313,103600,394576077,1538,1538,1538,1538,21
20250313,103500,394543779,1538,1538,1538,1538,1105
20250313,103400,392844289,1538,1536,1538,1536,432
20250313,103300,392180106,1536,1535,1536,1535,9166
20250313,103200,378103670,1535,1535,1535,1535,155
20250313,103100,377865745,1534,1534,1534,1534,928
20250313,103000,376442193,1535,1535,1535,1535,0
20250313,102900,376442193,1535,1533,1535,1533,2
20250313,102800,376439125,1532,1534,1535,1530,6418
20250313,102700,366612413,1535,1534,1535,1534,482
20250313,102600,365872824,1534,1535,1535,1534,3061
20250313,102500,361174650,1535,1535,1535,1535,0
20250313,102400,361174650,1535,1535,1535,1535,0
20250313,102300,361174650,1535,1535,1535,1535,0
20250313,102200,361174650,1535,1535,1535,1535,1
20250313,102100,361173115,1535,1535,1535,1534,97
20250313,102000,361024314,1535,1535,1535,1535,10
20250313,101900,361008964,1535,1535,1535,1535,96
20250313,101800,360861604,1535,1535,1535,1535,0
20250313,101700,360861604,1535,1535,1535,1534,232
20250313,101600,360505485,1535,1533,1535,1533,2
20250313,101500,360502417,1536,1536,1536,1536,100
20250313,101400,360348817,1536,1536,1536,1536,10
20250313,101300,360333457,1531,1534,1534,1530,101
20250313,101200,360178904,1536,1534,1536,1530,23458
20250313,101100,324249144,1534,1537,1537,1534,932
20250313,101000,322817945,1537,1537,1537,1536,27
20250313,100900,322776447,1537,1537,1537,1537,0
20250313,100800,322776447,1537,1537,1537,1537,0
20250313,100700,322776447,1537,1537,1537,1537,0
20250313,100600,322776447,1537,1536,1537,1535,31
20250313,100500,322728858,1537,1535,1537,1535,73
20250313,100400,322616801,1535,1536,1536,1534,525
20250313,100300,321810935,1537,1537,1537,1537,201
20250313,100200,321501998,1537,1535,1537,1534,3364
20250313,100100,316338350,1537,1536,1537,1536,15
20250313,100000,316315309,1537,1537,1537,1537,0
20250313,095900,316315309,1537,1537,1537,1537,7
20250313,095800,316304550,1534,1537,1537,1534,301
20250313,095700,315842812,1533,1536,1537,1533,1772
20250313,095600,313123738,1535,1536,1536,1535,99
20250313,095500,312971772,1535,1534,1535,1534,4760
20250313,095400,305669096,1533,1532,1533,1532,945
20250313,095300,304220538,1533,1532,1533,1530,4001
20250313,095200,298097065,1533,1533,1534,1533,4
20250313,095100,298090931,1533,1534,1534,1533,858
20250313,095000,296775135,1534,1535,1535,1534,1430
20250313,094900,294581263,1535,1535,1535,1535,0
20250313,094800,294581263,1535,1535,1535,1534,72
20250313,094700,294470764,1535,1534,1535,1534,481
20250313,094600,293732842,1535,1536,1536,1534,497
20250313,094500,292969965,1537,1535,1537,1535,32
20250313,094400,292920843,1534,1537,1537,1534,292
20250313,094300,292472693,1537,1537,1537,1536,92
20250313,094200,292331370,1537,1537,1537,1537,143
20250313,094100,292111579,1537,1536,1537,1535,793
20250313,094000,290893371,1536,1535,1536,1535,368
20250313,093900,290328289,1535,1538,1538,1535,3459
20250313,093800,285016348,1539,1539,1539,1539,13
20250313,093700,284996341,1536,1534,1536,1534,8501
20250313,093600,271949939,1536,1536,1536,1536,107
20250313,093500,271785587,1530,1539,1539,1525,51895
20250313,093400,192310982,1540,1541,1541,1540,1212
20250313,093300,190444501,1541,1542,1545,1541,1537
20250313,093200,188074727,1542,1542,1542,1539,4010
20250313,093100,181899992,1545,1545,1545,1545,0
20250313,093000,181899992,1545,1545,1545,1545,1
20250313,092900,181898447,1545,1545,1545,1541,2556
20250313,092800,177957938,1545,1544,1545,1544,83
20250313,092700,177829785,1544,1544,1544,1544,212
20250313,092600,177502457,1548,1548,1548,1548,0
20250313,092500,177502457,1548,1548,1548,1548,0
20250313,092400,177502457,1548,1548,1548,1548,0
20250313,092300,177502457,1548,1548,1548,1548,0
20250313,092200,177502457,1548,1547,1548,1547,1610
20250313,092100,175011767,1547,1547,1547,1539,5675
20250313,092000,166274331,1540,1547,1547,1540,442
20250313,091900,165593211,1540,1541,1547,1539,8290
20250313,091800,152829349,1541,1545,1549,1541,24696
20250313,091700,114735041,1546,1549,1549,1546,3028
20250313,091600,110050181,1550,1557,1557,1549,2197
20250313,091500,106646995,1549,1554,1554,1549,2050
20250313,091400,103469969,1558,1557,1558,1557,132
20250313,091300,103264418,1558,1553,1558,1553,1022
20250313,091200,101676392,1557,1557,1557,1557,21
20250313,091100,101643695,1557,1555,1557,1546,7540
20250313,091000,89962364,1575,1560,1575,1560,14614
20250313,090900,67088769,1560,1559,1560,1559,1641
20250313,090800,64528819,1560,1560,1561,1560,5718
20250313,090700,55605490,1560,1560,1560,1560,731
20250313,090600,54465130,1560,1550,1560,1548,20912
20250313,090500,22037714,1551,1551,1551,1551,581
20250313,090400,21136583,1561,1561,1561,1561,1
20250313,090300,21135022,1551,1561,1562,1551,2998
20250313,090200,16458496,1564,1563,1564,1563,1968
20250313,090100,13380867,1564,1566,1566,1543,3000
20250313,090000,8734533,1568,1541,1568,1541,5537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185200 944398132 1510 1510 1510 1510 26865
3 20250313 185100 944398132 1510 1510 1510 1510 0
4 20250313 185000 944398132 1510 1510 1510 1510 0
5 20250313 184900 944398132 1510 1510 1510 1510 0
6 20250313 184800 944398132 1510 1510 1510 1510 0
7 20250313 184700 944398132 1510 1510 1510 1510 0
8 20250313 184600 944398132 1510 1510 1510 1510 0
9 20250313 184500 944398132 1510 1510 1510 1510 0
10 20250313 184400 944398132 1510 1510 1510 1510 0
11 20250313 184300 944398132 1510 1510 1510 1510 0
12 20250313 184200 944398132 1510 1510 1510 1510 0
13 20250313 184100 944398132 1510 1510 1510 1510 0
14 20250313 184000 944398132 1510 1510 1510 1510 0
15 20250313 183900 944398132 1510 1510 1510 1510 0
16 20250313 183800 944398132 1510 1510 1510 1510 0
17 20250313 183700 944398132 1510 1510 1510 1510 0
18 20250313 183600 944398132 1510 1510 1510 1510 0
19 20250313 183500 944398132 1510 1510 1510 1510 0
20 20250313 183400 944398132 1510 1510 1510 1510 0
21 20250313 183300 944398132 1510 1510 1510 1510 0
22 20250313 183200 944398132 1510 1510 1510 1510 0
23 20250313 183100 944398132 1510 1510 1510 1510 0
24 20250313 183000 944398132 1510 1510 1510 1510 0
25 20250313 182900 944398132 1510 1510 1510 1510 0
26 20250313 182800 944398132 1510 1510 1510 1510 0
27 20250313 182700 944398132 1510 1510 1510 1510 0
28 20250313 182600 944398132 1510 1510 1510 1510 0
29 20250313 182500 944398132 1510 1510 1510 1510 0
30 20250313 182400 944398132 1510 1510 1510 1510 0
31 20250313 182300 944398132 1510 1510 1510 1510 0
32 20250313 182200 944398132 1510 1510 1510 1510 26865
33 20250313 182100 944398132 1510 1510 1510 1510 0
34 20250313 182000 944398132 1510 1510 1510 1510 0
35 20250313 181900 944398132 1510 1510 1510 1510 0
36 20250313 181800 944398132 1510 1510 1510 1510 0
37 20250313 181700 944398132 1510 1510 1510 1510 0
38 20250313 181600 944398132 1510 1510 1510 1510 0
39 20250313 181500 944398132 1510 1510 1510 1510 0
40 20250313 181400 944398132 1510 1510 1510 1510 0
41 20250313 181300 944398132 1510 1510 1510 1510 0
42 20250313 181200 944398132 1510 1510 1510 1510 0
43 20250313 181100 944398132 1510 1510 1510 1510 0
44 20250313 181000 944398132 1510 1510 1510 1510 0
45 20250313 180900 944398132 1510 1510 1510 1510 0
46 20250313 180800 944398132 1510 1510 1510 1510 0
47 20250313 180700 944398132 1510 1510 1510 1510 0
48 20250313 180600 944398132 1510 1510 1510 1510 0
49 20250313 180500 944398132 1510 1510 1510 1510 0
50 20250313 180400 944398132 1510 1510 1510 1510 0
51 20250313 180300 944398132 1510 1510 1510 1510 0
52 20250313 180200 944398132 1510 1510 1510 1510 0
53 20250313 180100 944398132 1510 1510 1510 1510 0
54 20250313 180000 944398132 1510 1510 1510 1510 0
55 20250313 175900 944398132 1510 1510 1510 1510 0
56 20250313 175800 944398132 1510 1510 1510 1510 0
57 20250313 175700 944398132 1510 1510 1510 1510 0
58 20250313 175600 944398132 1510 1510 1510 1510 0
59 20250313 175500 944398132 1510 1510 1510 1510 0
60 20250313 175400 944398132 1510 1510 1510 1510 0
61 20250313 175300 944398132 1510 1510 1510 1510 0
62 20250313 175200 944398132 1510 1510 1510 1510 26865
63 20250313 175100 944398132 1510 1510 1510 1510 0
64 20250313 175000 944398132 1510 1510 1510 1510 0
65 20250313 174900 944398132 1510 1510 1510 1510 0
66 20250313 174800 944398132 1510 1510 1510 1510 0
67 20250313 174700 944398132 1510 1510 1510 1510 0
68 20250313 174600 944398132 1510 1510 1510 1510 0
69 20250313 174500 944398132 1510 1510 1510 1510 0
70 20250313 174400 944398132 1510 1510 1510 1510 0
71 20250313 174300 944398132 1510 1510 1510 1510 0
72 20250313 174200 944398132 1510 1510 1510 1510 0
73 20250313 174100 944398132 1510 1510 1510 1510 0
74 20250313 174000 944398132 1510 1510 1510 1510 0
75 20250313 173900 944398132 1510 1510 1510 1510 0
76 20250313 173800 944398132 1510 1510 1510 1510 0
77 20250313 173700 944398132 1510 1510 1510 1510 0
78 20250313 173600 944398132 1510 1510 1510 1510 0
79 20250313 173500 944398132 1510 1510 1510 1510 0
80 20250313 173400 944398132 1510 1510 1510 1510 0
81 20250313 173300 944398132 1510 1510 1510 1510 0
82 20250313 173200 944398132 1510 1510 1510 1510 0
83 20250313 173100 944398132 1510 1510 1510 1510 0
84 20250313 173000 944398132 1510 1510 1510 1510 0
85 20250313 172900 944398132 1510 1510 1510 1510 0
86 20250313 172800 944398132 1510 1510 1510 1510 0
87 20250313 172700 944398132 1510 1510 1510 1510 0
88 20250313 172600 944398132 1510 1510 1510 1510 0
89 20250313 172500 944398132 1510 1510 1510 1510 0
90 20250313 172400 944398132 1510 1510 1510 1510 0
91 20250313 172300 944398132 1510 1510 1510 1510 0
92 20250313 172200 944398132 1510 1510 1510 1510 26865
93 20250313 172100 944398132 1510 1510 1510 1510 0
94 20250313 172000 944398132 1510 1510 1510 1510 0
95 20250313 171900 944398132 1510 1510 1510 1510 0
96 20250313 171800 944398132 1510 1510 1510 1510 0
97 20250313 171700 944398132 1510 1510 1510 1510 0
98 20250313 171600 944398132 1510 1510 1510 1510 0
99 20250313 171500 944398132 1510 1510 1510 1510 0
100 20250313 171400 944398132 1510 1510 1510 1510 0
101 20250313 171300 944398132 1510 1510 1510 1510 0
102 20250313 171200 944398132 1510 1510 1510 1510 0
103 20250313 171100 944398132 1510 1510 1510 1510 0
104 20250313 171000 944398132 1510 1510 1510 1510 0
105 20250313 170900 944398132 1510 1510 1510 1510 0
106 20250313 170800 944398132 1510 1510 1510 1510 0
107 20250313 170700 944398132 1510 1510 1510 1510 0
108 20250313 170600 944398132 1510 1510 1510 1510 0
109 20250313 170500 944398132 1510 1510 1510 1510 0
110 20250313 170400 944398132 1510 1510 1510 1510 0
111 20250313 170300 944398132 1510 1510 1510 1510 0
112 20250313 170200 944398132 1510 1510 1510 1510 0
113 20250313 170100 944398132 1510 1510 1510 1510 0
114 20250313 170000 944398132 1510 1510 1510 1510 0
115 20250313 165900 944398132 1510 1510 1510 1510 0
116 20250313 165800 944398132 1510 1510 1510 1510 0
117 20250313 165700 944398132 1510 1510 1510 1510 0
118 20250313 165600 944398132 1510 1510 1510 1510 0
119 20250313 165500 944398132 1510 1510 1510 1510 0
120 20250313 165400 944398132 1510 1510 1510 1510 0
121 20250313 165300 944398132 1510 1510 1510 1510 0
122 20250313 165200 944398132 1510 1510 1510 1510 26865
123 20250313 165100 944398132 1510 1510 1510 1510 0
124 20250313 165000 944398132 1510 1510 1510 1510 0
125 20250313 164900 944398132 1510 1510 1510 1510 0
126 20250313 164800 944398132 1510 1510 1510 1510 0
127 20250313 164700 944398132 1510 1510 1510 1510 0
128 20250313 164600 944398132 1510 1510 1510 1510 0
129 20250313 164500 944398132 1510 1510 1510 1510 0
130 20250313 164400 944398132 1510 1510 1510 1510 0
131 20250313 164300 944398132 1510 1510 1510 1510 0
132 20250313 164200 944398132 1510 1510 1510 1510 0
133 20250313 164100 944398132 1510 1510 1510 1510 0
134 20250313 164000 944398132 1510 1510 1510 1510 0
135 20250313 163900 944398132 1510 1510 1510 1510 0
136 20250313 163800 944398132 1510 1510 1510 1510 0
137 20250313 163700 944398132 1510 1510 1510 1510 0
138 20250313 163600 944398132 1510 1510 1510 1510 0
139 20250313 163500 944398132 1510 1510 1510 1510 0
140 20250313 163400 944398132 1510 1510 1510 1510 0
141 20250313 163300 944398132 1510 1510 1510 1510 0
142 20250313 163200 944398132 1510 1510 1510 1510 0
143 20250313 163100 944398132 1510 1510 1510 1510 0
144 20250313 163000 944398132 1510 1510 1510 1510 0
145 20250313 162900 944398132 1510 1510 1510 1510 0
146 20250313 162800 944398132 1510 1510 1510 1510 0
147 20250313 162700 944398132 1510 1510 1510 1510 0
148 20250313 162600 944398132 1510 1510 1510 1510 0
149 20250313 162500 944398132 1510 1510 1510 1510 0
150 20250313 162400 944398132 1510 1510 1510 1510 0
151 20250313 162300 944398132 1510 1510 1510 1510 0
152 20250313 162200 944398132 1510 1510 1510 1510 26865
153 20250313 162100 944398132 1510 1510 1510 1510 0
154 20250313 162000 944398132 1510 1510 1510 1510 0
155 20250313 161900 944398132 1510 1510 1510 1510 0
156 20250313 161800 944398132 1510 1510 1510 1510 0
157 20250313 161700 944398132 1510 1510 1510 1510 0
158 20250313 161600 944398132 1510 1510 1510 1510 0
159 20250313 161500 944398132 1510 1510 1510 1510 0
160 20250313 161400 944398132 1510 1510 1510 1510 0
161 20250313 161300 944398132 1510 1510 1510 1510 0
162 20250313 161200 944398132 1510 1510 1510 1510 0
163 20250313 161100 944398132 1510 1510 1510 1510 0
164 20250313 161000 944398132 1510 1510 1510 1510 0
165 20250313 160900 944398132 1510 1510 1510 1510 0
166 20250313 160800 944398132 1510 1510 1510 1510 0
167 20250313 160700 944398132 1510 1510 1510 1510 0
168 20250313 160600 944398132 1510 1510 1510 1510 0
169 20250313 160500 944398132 1510 1510 1510 1510 0
170 20250313 160400 944398132 1510 1510 1510 1510 0
171 20250313 160300 944398132 1510 1510 1510 1510 0
172 20250313 160200 944398132 1510 1510 1510 1510 0
173 20250313 160100 944398132 1510 1510 1510 1510 0
174 20250313 160000 944398132 1510 1510 1510 1510 0
175 20250313 155900 944398132 1510 1510 1510 1510 0
176 20250313 155800 944398132 1510 1510 1510 1510 0
177 20250313 155700 944398132 1510 1510 1510 1510 0
178 20250313 155600 944398132 1510 1510 1510 1510 0
179 20250313 155500 944398132 1510 1510 1510 1510 0
180 20250313 155400 944398132 1510 1510 1510 1510 0
181 20250313 155300 944398132 1510 1510 1510 1510 0
182 20250313 155200 944398132 1510 1510 1510 1510 26865
183 20250313 155100 944398132 1510 1510 1510 1510 0
184 20250313 155000 944398132 1510 1510 1510 1510 0
185 20250313 154900 944398132 1510 1510 1510 1510 0
186 20250313 154800 944398132 1510 1510 1510 1510 0
187 20250313 154700 944398132 1510 1510 1510 1510 0
188 20250313 154600 944398132 1510 1510 1510 1510 0
189 20250313 154500 944398132 1510 1510 1510 1510 0
190 20250313 154400 944398132 1510 1510 1510 1510 0
191 20250313 154300 944398132 1510 1510 1510 1510 0
192 20250313 154200 944398132 1510 1510 1510 1510 0
193 20250313 154100 944398132 1510 1510 1510 1510 0
194 20250313 154000 944398132 1510 1510 1510 1510 0
195 20250313 153900 944398132 1510 1510 1510 1510 0
196 20250313 153800 944398132 1510 1510 1510 1510 0
197 20250313 153700 944398132 1510 1510 1510 1510 0
198 20250313 153600 944398132 1510 1510 1510 1510 0
199 20250313 153500 944398132 1510 1510 1510 1510 0
200 20250313 153400 944398132 1510 1510 1510 1510 0
201 20250313 153300 944398132 1510 1510 1510 1510 0
202 20250313 153200 944398132 1510 1510 1510 1510 0
203 20250313 153100 944398132 1510 1510 1510 1510 0
204 20250313 153000 944398132 1510 1510 1510 1510 26865
205 20250313 152900 903831982 1504 1504 1504 1504 0
206 20250313 152800 903831982 1504 1504 1504 1504 0
207 20250313 152700 903831982 1504 1504 1504 1504 0
208 20250313 152600 903831982 1504 1504 1504 1504 0
209 20250313 152500 903831982 1504 1504 1504 1504 0
210 20250313 152400 903831982 1504 1504 1504 1504 0
211 20250313 152300 903831982 1504 1504 1504 1504 0
212 20250313 152200 903831982 1504 1504 1504 1504 0
213 20250313 152100 903831982 1504 1504 1504 1504 0
214 20250313 152000 903831982 1504 1504 1504 1504 0
215 20250313 151900 903831982 1504 1505 1506 1503 6949
216 20250313 151800 893379612 1505 1505 1506 1503 1104
217 20250313 151700 891719191 1503 1510 1510 1503 9953
218 20250313 151600 876738295 1510 1509 1510 1509 1944
219 20250313 151500 873804790 1510 1514 1514 1510 5957
220 20250313 151400 864803964 1514 1512 1514 1512 922
221 20250313 151300 863408960 1512 1511 1512 1511 1171
222 20250313 151200 861639577 1510 1510 1510 1509 569
223 20250313 151100 860780815 1510 1512 1512 1509 30809
224 20250313 151000 814248962 1512 1513 1513 1512 1975
225 20250313 150900 811262761 1514 1514 1514 1514 3273
226 20250313 150800 806307439 1512 1515 1516 1512 8005
227 20250313 150700 794192975 1516 1516 1516 1516 6
228 20250313 150600 794183879 1514 1514 1514 1514 3015
229 20250313 150500 789619169 1514 1513 1514 1513 52
230 20250313 150400 789540488 1512 1513 1513 1512 5957
231 20250313 150300 780529551 1513 1514 1514 1513 1363
232 20250313 150200 778466087 1514 1515 1515 1514 1138
233 20250313 150100 776743153 1516 1516 1516 1516 100
234 20250313 150000 776591553 1516 1515 1516 1515 764
235 20250313 145900 775434092 1515 1515 1515 1515 373
236 20250313 145800 774868997 1515 1515 1515 1515 2600
237 20250313 145700 770929997 1515 1515 1515 1515 1787
238 20250313 145600 768222692 1516 1517 1517 1516 670
239 20250313 145500 767206742 1517 1517 1517 1517 131
240 20250313 145400 767008015 1517 1517 1517 1517 50
241 20250313 145300 766932165 1517 1517 1517 1517 1
242 20250313 145200 766930648 1515 1514 1515 1513 657
243 20250313 145100 765936539 1515 1514 1515 1514 367
244 20250313 145000 765380801 1514 1514 1514 1514 482
245 20250313 144900 764651053 1514 1515 1515 1514 558
246 20250313 144800 763806229 1515 1514 1515 1514 1894
247 20250313 144700 760937852 1515 1516 1516 1515 90
248 20250313 144600 760801501 1518 1515 1518 1515 58
249 20250313 144500 760713628 1515 1517 1517 1515 4399
250 20250313 144400 754047452 1518 1518 1518 1517 250
251 20250313 144300 753668165 1518 1518 1518 1517 213
252 20250313 144200 753345031 1518 1518 1518 1518 305
253 20250313 144100 752882041 1517 1518 1518 1517 786
254 20250313 144000 751689390 1518 1518 1518 1518 1908
255 20250313 143900 748793046 1518 1517 1518 1517 43
256 20250313 143800 748727813 1517 1517 1517 1516 116
257 20250313 143700 748551941 1517 1517 1517 1517 0
258 20250313 143600 748551941 1517 1516 1517 1516 12
259 20250313 143500 748533742 1517 1517 1517 1517 0
260 20250313 143400 748533742 1517 1517 1517 1517 10
261 20250313 143300 748518572 1517 1517 1518 1517 183
262 20250313 143200 748240958 1518 1518 1518 1518 0
263 20250313 143100 748240958 1518 1518 1518 1518 66
264 20250313 143000 748140770 1518 1518 1518 1518 0
265 20250313 142900 748140770 1518 1517 1518 1517 110
266 20250313 142800 747973890 1518 1518 1519 1518 4207
267 20250313 142700 741587464 1517 1517 1518 1517 816
268 20250313 142600 740349591 1517 1518 1518 1517 90
269 20250313 142500 740213060 1517 1517 1517 1517 295
270 20250313 142400 739765545 1517 1517 1517 1517 1
271 20250313 142300 739764028 1515 1516 1516 1515 216
272 20250313 142200 739436768 1516 1516 1517 1516 337
273 20250313 142100 738925873 1517 1517 1517 1517 1
274 20250313 142000 738924356 1518 1518 1518 1518 1
275 20250313 141900 738922838 1516 1516 1516 1516 144
276 20250313 141800 738704534 1516 1516 1516 1516 70
277 20250313 141700 738598414 1515 1515 1515 1515 0
278 20250313 141600 738598414 1515 1515 1515 1515 410
279 20250313 141500 737977264 1516 1516 1516 1515 20
280 20250313 141400 737946948 1516 1516 1516 1516 1
281 20250313 141300 737945432 1518 1518 1518 1518 0
282 20250313 141200 737945432 1518 1518 1518 1518 1
283 20250313 141100 737943914 1515 1519 1519 1515 295
284 20250313 141000 737496824 1517 1517 1517 1517 3
285 20250313 140900 737492273 1517 1518 1518 1517 262
286 20250313 140800 737094718 1518 1518 1518 1518 0
287 20250313 140700 737094718 1518 1518 1518 1518 0
288 20250313 140600 737094718 1518 1518 1518 1518 311
289 20250313 140500 736622620 1517 1518 1518 1517 1000
290 20250313 140400 735105619 1518 1518 1518 1518 567
291 20250313 140300 734244913 1518 1519 1519 1518 270
292 20250313 140200 733835011 1519 1519 1519 1519 5
293 20250313 140100 733827416 1519 1519 1519 1519 5
294 20250313 140000 733819821 1519 1519 1519 1519 1
295 20250313 135900 733818302 1518 1519 1519 1518 449
296 20250313 135800 733136696 1519 1519 1519 1519 3
297 20250313 135700 733132139 1519 1519 1519 1519 0
298 20250313 135600 733132139 1519 1519 1519 1519 1
299 20250313 135500 733130620 1517 1519 1519 1517 279
300 20250313 135400 732707216 1518 1518 1518 1518 298
301 20250313 135300 732254852 1518 1518 1518 1518 2
302 20250313 135200 732251816 1519 1519 1519 1518 15
303 20250313 135100 732229036 1519 1518 1519 1514 40
304 20250313 135000 732168406 1514 1517 1517 1514 2301
305 20250313 134900 728683139 1519 1515 1519 1515 21
306 20250313 134800 728651320 1515 1519 1519 1515 920
307 20250313 134700 727256026 1520 1519 1520 1519 269
308 20250313 134600 726847414 1519 1519 1519 1519 500
309 20250313 134500 726087914 1519 1519 1519 1519 0
310 20250313 134400 726087914 1519 1519 1519 1519 3
311 20250313 134300 726083357 1519 1517 1519 1514 602
312 20250313 134200 725171380 1518 1518 1518 1518 1
313 20250313 134100 725169862 1517 1519 1519 1517 1753
314 20250313 134000 722509520 1520 1520 1520 1520 756
315 20250313 133900 721360400 1520 1520 1520 1520 1
316 20250313 133800 721358880 1519 1519 1520 1519 315
317 20250313 133700 720880393 1519 1520 1520 1519 289
318 20250313 133600 720441396 1520 1520 1520 1520 54
319 20250313 133500 720359316 1519 1519 1519 1519 0
320 20250313 133400 720359316 1519 1519 1519 1519 1
321 20250313 133300 720357797 1519 1519 1519 1519 9
322 20250313 133200 720344126 1520 1520 1520 1520 100
323 20250313 133100 720192126 1520 1520 1520 1519 21
324 20250313 133000 720160225 1520 1520 1520 1520 0
325 20250313 132900 720160225 1520 1520 1520 1518 1002
326 20250313 132800 718638271 1519 1519 1520 1519 722
327 20250313 132700 717541552 1520 1520 1520 1520 2410
328 20250313 132600 713878352 1520 1519 1520 1519 1271
329 20250313 132500 711947701 1519 1519 1520 1518 1225
330 20250313 132400 710088012 1519 1519 1519 1519 104
331 20250313 132300 709930036 1519 1519 1519 1519 843
332 20250313 132200 708649519 1518 1518 1519 1518 158
333 20250313 132100 708409674 1518 1518 1518 1518 1
334 20250313 132000 708408156 1518 1518 1518 1518 0
335 20250313 131900 708408156 1518 1517 1518 1517 11
336 20250313 131800 708391468 1518 1519 1519 1518 2
337 20250313 131700 708388431 1517 1517 1517 1517 1
338 20250313 131600 708386914 1519 1519 1519 1519 0
339 20250313 131500 708386914 1519 1518 1519 1518 2194
340 20250313 131400 705056420 1519 1518 1519 1518 17
341 20250313 131300 705030612 1519 1519 1519 1519 1
342 20250313 131200 705029093 1519 1519 1519 1519 389
343 20250313 131100 704438202 1520 1519 1520 1518 777
344 20250313 131000 703257247 1520 1520 1520 1520 13
345 20250313 130900 703237487 1519 1519 1520 1519 3
346 20250313 130800 703232929 1518 1519 1520 1517 310
347 20250313 130700 702762653 1518 1519 1520 1518 1941
348 20250313 130600 699815535 1520 1517 1520 1517 3308
349 20250313 130500 694795376 1516 1515 1516 1514 4399
350 20250313 130400 688126891 1515 1516 1516 1515 602
351 20250313 130300 687214661 1516 1516 1516 1516 0
352 20250313 130200 687214661 1516 1515 1516 1515 301
353 20250313 130100 686758346 1515 1515 1515 1515 674
354 20250313 130000 685737236 1516 1514 1516 1513 366
355 20250313 125900 685182847 1516 1516 1516 1516 4
356 20250313 125800 685176783 1516 1516 1516 1516 0
357 20250313 125700 685176783 1516 1514 1516 1513 2801
358 20250313 125600 680936167 1513 1514 1514 1513 400
359 20250313 125500 680330667 1514 1514 1514 1514 0
360 20250313 125400 680330667 1514 1516 1516 1514 961
361 20250313 125300 678875313 1516 1516 1516 1514 303
362 20250313 125200 678416365 1514 1515 1516 1514 605
363 20250313 125100 677500089 1515 1515 1515 1515 21
364 20250313 125000 677468274 1516 1516 1516 1516 1
365 20250313 124900 677466758 1515 1515 1515 1515 2
366 20250313 124800 677463728 1516 1516 1516 1516 12
367 20250313 124700 677445536 1516 1516 1516 1516 0
368 20250313 124600 677445536 1516 1516 1516 1516 3
369 20250313 124500 677440988 1515 1514 1515 1514 143
370 20250313 124400 677224388 1514 1515 1515 1514 502
371 20250313 124300 676464358 1515 1515 1516 1514 12
372 20250313 124200 676446182 1516 1515 1516 1514 778
373 20250313 124100 675268281 1515 1515 1516 1515 13
374 20250313 124000 675248585 1515 1515 1516 1515 107
375 20250313 123900 675086479 1516 1514 1516 1514 8
376 20250313 123800 675074365 1514 1515 1515 1514 16
377 20250313 123700 675050136 1516 1516 1516 1516 0
378 20250313 123600 675050136 1516 1515 1516 1515 202
379 20250313 123500 674743905 1510 1516 1516 1510 2828
380 20250313 123400 670468613 1516 1514 1516 1514 2913
381 20250313 123300 666058329 1514 1515 1515 1514 558
382 20250313 123200 665213460 1515 1514 1515 1514 103
383 20250313 123100 665057516 1514 1514 1514 1514 1011
384 20250313 123000 663526862 1515 1515 1515 1515 0
385 20250313 122900 663526862 1515 1514 1515 1513 118
386 20250313 122800 663348097 1515 1516 1516 1515 8
387 20250313 122700 663335974 1516 1516 1516 1516 0
388 20250313 122600 663335974 1516 1516 1516 1511 1646
389 20250313 122500 660847435 1516 1516 1516 1516 1
390 20250313 122400 660845919 1515 1515 1515 1515 44
391 20250313 122300 660779259 1515 1515 1515 1515 30
392 20250313 122200 660733809 1515 1515 1515 1515 0
393 20250313 122100 660733809 1515 1515 1515 1515 0
394 20250313 122000 660733809 1515 1515 1515 1515 0
395 20250313 121900 660733809 1515 1515 1515 1515 0
396 20250313 121800 660733809 1515 1515 1515 1515 1
397 20250313 121700 660732294 1513 1515 1515 1513 443
398 20250313 121600 660061499 1517 1516 1517 1515 382
399 20250313 121500 659482455 1517 1516 1517 1516 112
400 20250313 121400 659312552 1516 1516 1516 1516 1
401 20250313 121300 659311036 1518 1517 1518 1517 63
402 20250313 121200 659215403 1518 1512 1518 1512 4313
403 20250313 121100 652693184 1512 1512 1512 1512 600
404 20250313 121000 651785984 1512 1511 1512 1510 25
405 20250313 120900 651748225 1512 1512 1512 1510 10351
406 20250313 120800 636110730 1510 1513 1513 1510 12923
407 20250313 120700 616594612 1512 1512 1513 1511 383
408 20250313 120600 616015876 1512 1512 1513 1511 1269
409 20250313 120500 614098045 1511 1512 1513 1511 4201
410 20250313 120400 607747331 1512 1515 1515 1511 3268
411 20250313 120300 602807844 1515 1519 1519 1513 23899
412 20250313 120200 566608368 1519 1519 1519 1518 601
413 20250313 120100 565695949 1519 1519 1520 1518 1506
414 20250313 120000 563409156 1520 1520 1520 1519 873
415 20250313 115900 562082622 1520 1520 1520 1520 62
416 20250313 115800 561988382 1520 1520 1520 1520 83
417 20250313 115700 561862222 1520 1521 1521 1520 828
418 20250313 115600 560603643 1520 1520 1520 1520 0
419 20250313 115500 560603643 1520 1521 1521 1520 2500
420 20250313 115400 556802702 1521 1521 1521 1521 200
421 20250313 115300 556498502 1521 1521 1521 1521 0
422 20250313 115200 556498502 1521 1522 1522 1521 500
423 20250313 115100 555737974 1521 1522 1523 1521 534
424 20250313 115000 554925492 1521 1523 1523 1521 2733
425 20250313 114900 550768447 1524 1524 1524 1524 1
426 20250313 114800 550766923 1523 1523 1523 1523 1
427 20250313 114700 550765400 1525 1525 1525 1523 65
428 20250313 114600 550666323 1524 1524 1525 1524 206
429 20250313 114500 550352182 1525 1525 1525 1524 112
430 20250313 114400 550181482 1524 1524 1524 1524 270
431 20250313 114300 549770002 1525 1524 1525 1524 2
432 20250313 114200 549766953 1525 1525 1525 1525 5
433 20250313 114100 549759328 1525 1525 1525 1525 7
434 20250313 114000 549748653 1525 1525 1525 1525 36
435 20250313 113900 549693753 1525 1525 1525 1525 20
436 20250313 113800 549663253 1525 1524 1526 1524 5
437 20250313 113700 549655627 1524 1526 1526 1524 78
438 20250313 113600 549536601 1526 1524 1526 1524 229
439 20250313 113500 549187603 1528 1528 1528 1528 0
440 20250313 113400 549187603 1528 1526 1528 1526 450
441 20250313 113300 548500197 1526 1526 1526 1521 306
442 20250313 113200 548034545 1527 1522 1527 1518 3989
443 20250313 113100 541972054 1522 1528 1529 1521 11002
444 20250313 113000 525227743 1525 1525 1529 1523 1619
445 20250313 112900 522760754 1525 1525 1525 1525 16
446 20250313 112800 522736354 1525 1521 1525 1521 2190
447 20250313 112700 519404642 1521 1521 1521 1521 0
448 20250313 112600 519404642 1521 1520 1521 1520 594
449 20250313 112500 518501724 1520 1520 1520 1520 108
450 20250313 112400 518337564 1520 1520 1520 1520 436
451 20250313 112300 517674844 1519 1522 1522 1519 2470
452 20250313 112200 513919959 1520 1522 1522 1520 3247
453 20250313 112100 508983224 1521 1523 1523 1520 16007
454 20250313 112000 484639071 1524 1527 1527 1524 264
455 20250313 111900 484236585 1527 1524 1527 1524 587
456 20250313 111800 483341287 1525 1524 1525 1524 42
457 20250313 111700 483277278 1525 1524 1525 1523 822
458 20250313 111600 482025282 1528 1523 1528 1523 957
459 20250313 111500 480564996 1523 1525 1525 1523 3970
460 20250313 111400 474516662 1524 1525 1525 1524 45
461 20250313 111300 474448051 1525 1525 1525 1524 2270
462 20250313 111200 470988451 1525 1526 1529 1525 3435
463 20250313 111100 465749856 1525 1525 1525 1525 1
464 20250313 111000 465748331 1524 1527 1527 1524 6896
465 20250313 110900 455235297 1530 1530 1530 1527 345
466 20250313 110800 454708476 1530 1530 1530 1530 1
467 20250313 110700 454706946 1525 1528 1530 1525 4094
468 20250313 110600 448459965 1528 1530 1530 1526 215
469 20250313 110500 448131837 1526 1532 1532 1526 6049
470 20250313 110400 438899137 1532 1532 1532 1532 2
471 20250313 110300 438896073 1532 1531 1532 1528 1321
472 20250313 110200 436877551 1532 1532 1532 1532 36
473 20250313 110100 436822399 1533 1528 1533 1528 822
474 20250313 110000 435566374 1528 1532 1532 1527 16198
475 20250313 105900 410797979 1534 1533 1534 1532 675
476 20250313 105800 409763264 1534 1534 1534 1534 0
477 20250313 105700 409763264 1534 1534 1534 1534 1
478 20250313 105600 409761730 1534 1534 1534 1534 0
479 20250313 105500 409761730 1534 1534 1534 1534 20
480 20250313 105400 409731050 1534 1536 1536 1534 145
481 20250313 105300 409508525 1536 1536 1536 1536 4
482 20250313 105200 409502381 1536 1536 1536 1536 0
483 20250313 105100 409502381 1536 1536 1536 1536 5
484 20250313 105000 409494701 1535 1535 1536 1535 548
485 20250313 104900 408653063 1536 1538 1538 1536 6
486 20250313 104800 408643837 1536 1534 1536 1534 70
487 20250313 104700 408536446 1534 1535 1535 1534 61
488 20250313 104600 408442812 1535 1535 1538 1534 1108
489 20250313 104500 406742122 1535 1537 1537 1535 572
490 20250313 104400 405863571 1535 1535 1537 1535 687
491 20250313 104300 404808025 1533 1533 1535 1533 114
492 20250313 104200 404633249 1533 1535 1535 1533 7
493 20250313 104100 404622508 1532 1534 1534 1532 649
494 20250313 104000 403628128 1535 1536 1537 1532 754
495 20250313 103900 402472831 1537 1536 1537 1532 3123
496 20250313 103800 397688351 1532 1534 1534 1532 2000
497 20250313 103700 394623755 1538 1538 1538 1538 31
498 20250313 103600 394576077 1538 1538 1538 1538 21
499 20250313 103500 394543779 1538 1538 1538 1538 1105
500 20250313 103400 392844289 1538 1536 1538 1536 432
501 20250313 103300 392180106 1536 1535 1536 1535 9166
502 20250313 103200 378103670 1535 1535 1535 1535 155
503 20250313 103100 377865745 1534 1534 1534 1534 928
504 20250313 103000 376442193 1535 1535 1535 1535 0
505 20250313 102900 376442193 1535 1533 1535 1533 2
506 20250313 102800 376439125 1532 1534 1535 1530 6418
507 20250313 102700 366612413 1535 1534 1535 1534 482
508 20250313 102600 365872824 1534 1535 1535 1534 3061
509 20250313 102500 361174650 1535 1535 1535 1535 0
510 20250313 102400 361174650 1535 1535 1535 1535 0
511 20250313 102300 361174650 1535 1535 1535 1535 0
512 20250313 102200 361174650 1535 1535 1535 1535 1
513 20250313 102100 361173115 1535 1535 1535 1534 97
514 20250313 102000 361024314 1535 1535 1535 1535 10
515 20250313 101900 361008964 1535 1535 1535 1535 96
516 20250313 101800 360861604 1535 1535 1535 1535 0
517 20250313 101700 360861604 1535 1535 1535 1534 232
518 20250313 101600 360505485 1535 1533 1535 1533 2
519 20250313 101500 360502417 1536 1536 1536 1536 100
520 20250313 101400 360348817 1536 1536 1536 1536 10
521 20250313 101300 360333457 1531 1534 1534 1530 101
522 20250313 101200 360178904 1536 1534 1536 1530 23458
523 20250313 101100 324249144 1534 1537 1537 1534 932
524 20250313 101000 322817945 1537 1537 1537 1536 27
525 20250313 100900 322776447 1537 1537 1537 1537 0
526 20250313 100800 322776447 1537 1537 1537 1537 0
527 20250313 100700 322776447 1537 1537 1537 1537 0
528 20250313 100600 322776447 1537 1536 1537 1535 31
529 20250313 100500 322728858 1537 1535 1537 1535 73
530 20250313 100400 322616801 1535 1536 1536 1534 525
531 20250313 100300 321810935 1537 1537 1537 1537 201
532 20250313 100200 321501998 1537 1535 1537 1534 3364
533 20250313 100100 316338350 1537 1536 1537 1536 15
534 20250313 100000 316315309 1537 1537 1537 1537 0
535 20250313 095900 316315309 1537 1537 1537 1537 7
536 20250313 095800 316304550 1534 1537 1537 1534 301
537 20250313 095700 315842812 1533 1536 1537 1533 1772
538 20250313 095600 313123738 1535 1536 1536 1535 99
539 20250313 095500 312971772 1535 1534 1535 1534 4760
540 20250313 095400 305669096 1533 1532 1533 1532 945
541 20250313 095300 304220538 1533 1532 1533 1530 4001
542 20250313 095200 298097065 1533 1533 1534 1533 4
543 20250313 095100 298090931 1533 1534 1534 1533 858
544 20250313 095000 296775135 1534 1535 1535 1534 1430
545 20250313 094900 294581263 1535 1535 1535 1535 0
546 20250313 094800 294581263 1535 1535 1535 1534 72
547 20250313 094700 294470764 1535 1534 1535 1534 481
548 20250313 094600 293732842 1535 1536 1536 1534 497
549 20250313 094500 292969965 1537 1535 1537 1535 32
550 20250313 094400 292920843 1534 1537 1537 1534 292
551 20250313 094300 292472693 1537 1537 1537 1536 92
552 20250313 094200 292331370 1537 1537 1537 1537 143
553 20250313 094100 292111579 1537 1536 1537 1535 793
554 20250313 094000 290893371 1536 1535 1536 1535 368
555 20250313 093900 290328289 1535 1538 1538 1535 3459
556 20250313 093800 285016348 1539 1539 1539 1539 13
557 20250313 093700 284996341 1536 1534 1536 1534 8501
558 20250313 093600 271949939 1536 1536 1536 1536 107
559 20250313 093500 271785587 1530 1539 1539 1525 51895
560 20250313 093400 192310982 1540 1541 1541 1540 1212
561 20250313 093300 190444501 1541 1542 1545 1541 1537
562 20250313 093200 188074727 1542 1542 1542 1539 4010
563 20250313 093100 181899992 1545 1545 1545 1545 0
564 20250313 093000 181899992 1545 1545 1545 1545 1
565 20250313 092900 181898447 1545 1545 1545 1541 2556
566 20250313 092800 177957938 1545 1544 1545 1544 83
567 20250313 092700 177829785 1544 1544 1544 1544 212
568 20250313 092600 177502457 1548 1548 1548 1548 0
569 20250313 092500 177502457 1548 1548 1548 1548 0
570 20250313 092400 177502457 1548 1548 1548 1548 0
571 20250313 092300 177502457 1548 1548 1548 1548 0
572 20250313 092200 177502457 1548 1547 1548 1547 1610
573 20250313 092100 175011767 1547 1547 1547 1539 5675
574 20250313 092000 166274331 1540 1547 1547 1540 442
575 20250313 091900 165593211 1540 1541 1547 1539 8290
576 20250313 091800 152829349 1541 1545 1549 1541 24696
577 20250313 091700 114735041 1546 1549 1549 1546 3028
578 20250313 091600 110050181 1550 1557 1557 1549 2197
579 20250313 091500 106646995 1549 1554 1554 1549 2050
580 20250313 091400 103469969 1558 1557 1558 1557 132
581 20250313 091300 103264418 1558 1553 1558 1553 1022
582 20250313 091200 101676392 1557 1557 1557 1557 21
583 20250313 091100 101643695 1557 1555 1557 1546 7540
584 20250313 091000 89962364 1575 1560 1575 1560 14614
585 20250313 090900 67088769 1560 1559 1560 1559 1641
586 20250313 090800 64528819 1560 1560 1561 1560 5718
587 20250313 090700 55605490 1560 1560 1560 1560 731
588 20250313 090600 54465130 1560 1550 1560 1548 20912
589 20250313 090500 22037714 1551 1551 1551 1551 581
590 20250313 090400 21136583 1561 1561 1561 1561 1
591 20250313 090300 21135022 1551 1561 1562 1551 2998
592 20250313 090200 16458496 1564 1563 1564 1563 1968
593 20250313 090100 13380867 1564 1566 1566 1543 3000
594 20250313 090000 8734533 1568 1541 1568 1541 5537

1
008700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,190343,77124820,293699249,119003597260,0.25
20250310,201627,77124820,320788557,122705588620,0.26
20250307,195483,77124820,303976065,119929095100,0.25
20250306,226800,77124820,357890400,121702965960,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 190343 77124820 293699249 119003597260 0.25
3 20250310 201627 77124820 320788557 122705588620 0.26
4 20250307 195483 77124820 303976065 119929095100 0.25
5 20250306 226800 77124820 357890400 121702965960 0.29