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

596
009730/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185400,595508110,1124,1124,1124,1124,1856
20250313,185300,595508110,1124,1124,1124,1124,0
20250313,185200,595508110,1124,1124,1124,1124,0
20250313,185100,595508110,1124,1124,1124,1124,0
20250313,185000,595508110,1124,1124,1124,1124,0
20250313,184900,595508110,1124,1124,1124,1124,0
20250313,184800,595508110,1124,1124,1124,1124,0
20250313,184700,595508110,1124,1124,1124,1124,0
20250313,184600,595508110,1124,1124,1124,1124,0
20250313,184500,595508110,1124,1124,1124,1124,0
20250313,184400,595508110,1124,1124,1124,1124,0
20250313,184300,595508110,1124,1124,1124,1124,0
20250313,184200,595508110,1124,1124,1124,1124,0
20250313,184100,595508110,1124,1124,1124,1124,0
20250313,184000,595508110,1124,1124,1124,1124,0
20250313,183900,595508110,1124,1124,1124,1124,0
20250313,183800,595508110,1124,1124,1124,1124,0
20250313,183700,595508110,1124,1124,1124,1124,0
20250313,183600,595508110,1124,1124,1124,1124,0
20250313,183500,595508110,1124,1124,1124,1124,0
20250313,183400,595508110,1124,1124,1124,1124,0
20250313,183300,595508110,1124,1124,1124,1124,0
20250313,183200,595508110,1124,1124,1124,1124,0
20250313,183100,595508110,1124,1124,1124,1124,0
20250313,183000,595508110,1124,1124,1124,1124,0
20250313,182900,595508110,1124,1124,1124,1124,0
20250313,182800,595508110,1124,1124,1124,1124,0
20250313,182700,595508110,1124,1124,1124,1124,0
20250313,182600,595508110,1124,1124,1124,1124,0
20250313,182500,595508110,1124,1124,1124,1124,0
20250313,182400,595508110,1124,1124,1124,1124,1856
20250313,182300,595508110,1124,1124,1124,1124,0
20250313,182200,595508110,1124,1124,1124,1124,0
20250313,182100,595508110,1124,1124,1124,1124,0
20250313,182000,595508110,1124,1124,1124,1124,0
20250313,181900,595508110,1124,1124,1124,1124,0
20250313,181800,595508110,1124,1124,1124,1124,0
20250313,181700,595508110,1124,1124,1124,1124,0
20250313,181600,595508110,1124,1124,1124,1124,0
20250313,181500,595508110,1124,1124,1124,1124,0
20250313,181400,595508110,1124,1124,1124,1124,0
20250313,181300,595508110,1124,1124,1124,1124,0
20250313,181200,595508110,1124,1124,1124,1124,0
20250313,181100,595508110,1124,1124,1124,1124,0
20250313,181000,595508110,1124,1124,1124,1124,0
20250313,180900,595508110,1124,1124,1124,1124,0
20250313,180800,595508110,1124,1124,1124,1124,0
20250313,180700,595508110,1124,1124,1124,1124,0
20250313,180600,595508110,1124,1124,1124,1124,0
20250313,180500,595508110,1124,1124,1124,1124,0
20250313,180400,595508110,1124,1124,1124,1124,0
20250313,180300,595508110,1124,1124,1124,1124,0
20250313,180200,595508110,1124,1124,1124,1124,0
20250313,180100,595508110,1124,1124,1124,1124,0
20250313,180000,595508110,1124,1124,1124,1124,0
20250313,175900,595508110,1124,1124,1124,1124,0
20250313,175800,595508110,1124,1124,1124,1124,0
20250313,175700,595508110,1124,1124,1124,1124,0
20250313,175600,595508110,1124,1124,1124,1124,0
20250313,175500,595508110,1124,1124,1124,1124,0
20250313,175400,595508110,1124,1124,1124,1124,1856
20250313,175300,595508110,1124,1124,1124,1124,0
20250313,175200,595508110,1124,1124,1124,1124,0
20250313,175100,595508110,1124,1124,1124,1124,0
20250313,175000,595508110,1124,1124,1124,1124,0
20250313,174900,595508110,1124,1124,1124,1124,0
20250313,174800,595508110,1124,1124,1124,1124,0
20250313,174700,595508110,1124,1124,1124,1124,0
20250313,174600,595508110,1124,1124,1124,1124,0
20250313,174500,595508110,1124,1124,1124,1124,0
20250313,174400,595508110,1124,1124,1124,1124,0
20250313,174300,595508110,1124,1124,1124,1124,0
20250313,174200,595508110,1124,1124,1124,1124,0
20250313,174100,595508110,1124,1124,1124,1124,0
20250313,174000,595508110,1124,1124,1124,1124,0
20250313,173900,595508110,1124,1124,1124,1124,0
20250313,173800,595508110,1124,1124,1124,1124,0
20250313,173700,595508110,1124,1124,1124,1124,0
20250313,173600,595508110,1124,1124,1124,1124,0
20250313,173500,595508110,1124,1124,1124,1124,0
20250313,173400,595508110,1124,1124,1124,1124,0
20250313,173300,595508110,1124,1124,1124,1124,0
20250313,173200,595508110,1124,1124,1124,1124,0
20250313,173100,595508110,1124,1124,1124,1124,0
20250313,173000,595508110,1124,1124,1124,1124,0
20250313,172900,595508110,1124,1124,1124,1124,0
20250313,172800,595508110,1124,1124,1124,1124,0
20250313,172700,595508110,1124,1124,1124,1124,0
20250313,172600,595508110,1124,1124,1124,1124,0
20250313,172500,595508110,1124,1124,1124,1124,0
20250313,172400,595508110,1124,1124,1124,1124,1856
20250313,172300,595508110,1124,1124,1124,1124,0
20250313,172200,595508110,1124,1124,1124,1124,0
20250313,172100,595508110,1124,1124,1124,1124,0
20250313,172000,595508110,1124,1124,1124,1124,0
20250313,171900,595508110,1124,1124,1124,1124,0
20250313,171800,595508110,1124,1124,1124,1124,0
20250313,171700,595508110,1124,1124,1124,1124,0
20250313,171600,595508110,1124,1124,1124,1124,0
20250313,171500,595508110,1124,1124,1124,1124,0
20250313,171400,595508110,1124,1124,1124,1124,0
20250313,171300,595508110,1124,1124,1124,1124,0
20250313,171200,595508110,1124,1124,1124,1124,0
20250313,171100,595508110,1124,1124,1124,1124,0
20250313,171000,595508110,1124,1124,1124,1124,0
20250313,170900,595508110,1124,1124,1124,1124,0
20250313,170800,595508110,1124,1124,1124,1124,0
20250313,170700,595508110,1124,1124,1124,1124,0
20250313,170600,595508110,1124,1124,1124,1124,0
20250313,170500,595508110,1124,1124,1124,1124,0
20250313,170400,595508110,1124,1124,1124,1124,0
20250313,170300,595508110,1124,1124,1124,1124,0
20250313,170200,595508110,1124,1124,1124,1124,0
20250313,170100,595508110,1124,1124,1124,1124,0
20250313,170000,595508110,1124,1124,1124,1124,0
20250313,165900,595508110,1124,1124,1124,1124,0
20250313,165800,595508110,1124,1124,1124,1124,0
20250313,165700,595508110,1124,1124,1124,1124,0
20250313,165600,595508110,1124,1124,1124,1124,0
20250313,165500,595508110,1124,1124,1124,1124,0
20250313,165400,595508110,1124,1124,1124,1124,1856
20250313,165300,595508110,1124,1124,1124,1124,0
20250313,165200,595508110,1124,1124,1124,1124,0
20250313,165100,595508110,1124,1124,1124,1124,0
20250313,165000,595508110,1124,1124,1124,1124,0
20250313,164900,595508110,1124,1124,1124,1124,0
20250313,164800,595508110,1124,1124,1124,1124,0
20250313,164700,595508110,1124,1124,1124,1124,0
20250313,164600,595508110,1124,1124,1124,1124,0
20250313,164500,595508110,1124,1124,1124,1124,0
20250313,164400,595508110,1124,1124,1124,1124,0
20250313,164300,595508110,1124,1124,1124,1124,0
20250313,164200,595508110,1124,1124,1124,1124,0
20250313,164100,595508110,1124,1124,1124,1124,0
20250313,164000,595508110,1124,1124,1124,1124,0
20250313,163900,595508110,1124,1124,1124,1124,0
20250313,163800,595508110,1124,1124,1124,1124,0
20250313,163700,595508110,1124,1124,1124,1124,0
20250313,163600,595508110,1124,1124,1124,1124,0
20250313,163500,595508110,1124,1124,1124,1124,0
20250313,163400,595508110,1124,1124,1124,1124,0
20250313,163300,595508110,1124,1124,1124,1124,0
20250313,163200,595508110,1124,1124,1124,1124,0
20250313,163100,595508110,1124,1124,1124,1124,0
20250313,163000,595508110,1124,1124,1124,1124,0
20250313,162900,595508110,1124,1124,1124,1124,0
20250313,162800,595508110,1124,1124,1124,1124,0
20250313,162700,595508110,1124,1124,1124,1124,0
20250313,162600,595508110,1124,1124,1124,1124,0
20250313,162500,595508110,1124,1124,1124,1124,0
20250313,162400,595508110,1124,1124,1124,1124,1856
20250313,162300,595508110,1124,1124,1124,1124,0
20250313,162200,595508110,1124,1124,1124,1124,0
20250313,162100,595508110,1124,1124,1124,1124,0
20250313,162000,595508110,1124,1124,1124,1124,0
20250313,161900,595508110,1124,1124,1124,1124,0
20250313,161800,595508110,1124,1124,1124,1124,0
20250313,161700,595508110,1124,1124,1124,1124,0
20250313,161600,595508110,1124,1124,1124,1124,0
20250313,161500,595508110,1124,1124,1124,1124,0
20250313,161400,595508110,1124,1124,1124,1124,0
20250313,161300,595508110,1124,1124,1124,1124,0
20250313,161200,595508110,1124,1124,1124,1124,0
20250313,161100,595508110,1124,1124,1124,1124,0
20250313,161000,595508110,1124,1124,1124,1124,0
20250313,160900,595508110,1124,1124,1124,1124,0
20250313,160800,595508110,1124,1124,1124,1124,0
20250313,160700,595508110,1124,1124,1124,1124,0
20250313,160600,595508110,1124,1124,1124,1124,0
20250313,160500,595508110,1124,1124,1124,1124,0
20250313,160400,595508110,1124,1124,1124,1124,0
20250313,160300,595508110,1124,1124,1124,1124,0
20250313,160200,595508110,1124,1124,1124,1124,0
20250313,160100,595508110,1124,1124,1124,1124,0
20250313,160000,595508110,1124,1124,1124,1124,0
20250313,155900,595508110,1124,1124,1124,1124,0
20250313,155800,595508110,1124,1124,1124,1124,0
20250313,155700,595508110,1124,1124,1124,1124,0
20250313,155600,595508110,1124,1124,1124,1124,0
20250313,155500,595508110,1124,1124,1124,1124,0
20250313,155400,595508110,1124,1124,1124,1124,1856
20250313,155300,595508110,1124,1124,1124,1124,0
20250313,155200,595508110,1124,1124,1124,1124,0
20250313,155100,595508110,1124,1124,1124,1124,0
20250313,155000,595508110,1124,1124,1124,1124,0
20250313,154900,595508110,1124,1124,1124,1124,0
20250313,154800,595508110,1124,1124,1124,1124,0
20250313,154700,595508110,1124,1124,1124,1124,0
20250313,154600,595508110,1124,1124,1124,1124,0
20250313,154500,595508110,1124,1124,1124,1124,0
20250313,154400,595508110,1124,1124,1124,1124,0
20250313,154300,595508110,1124,1124,1124,1124,0
20250313,154200,595508110,1124,1124,1124,1124,0
20250313,154100,595508110,1124,1124,1124,1124,0
20250313,154000,595508110,1124,1124,1124,1124,0
20250313,153900,595508110,1124,1124,1124,1124,0
20250313,153800,595508110,1124,1124,1124,1124,0
20250313,153700,595508110,1124,1124,1124,1124,0
20250313,153600,595508110,1124,1124,1124,1124,0
20250313,153500,595508110,1124,1124,1124,1124,0
20250313,153400,595508110,1124,1124,1124,1124,0
20250313,153300,595508110,1124,1124,1124,1124,0
20250313,153200,595508110,1124,1124,1124,1124,0
20250313,153100,595508110,1124,1124,1124,1124,0
20250313,153000,595508110,1124,1124,1124,1124,1856
20250313,152900,593421966,1128,1128,1128,1128,0
20250313,152800,593421966,1128,1128,1128,1128,0
20250313,152700,593421966,1128,1128,1128,1128,0
20250313,152600,593421966,1128,1128,1128,1128,0
20250313,152500,593421966,1128,1128,1128,1128,0
20250313,152400,593421966,1128,1128,1128,1128,0
20250313,152300,593421966,1128,1128,1128,1128,0
20250313,152200,593421966,1128,1128,1128,1128,0
20250313,152100,593421966,1128,1128,1128,1128,0
20250313,152000,593421966,1128,1128,1128,1128,0
20250313,151900,593421966,1128,1122,1128,1122,1133
20250313,151800,592150706,1122,1126,1126,1122,2629
20250313,151700,589197212,1126,1126,1126,1126,1020
20250313,151600,588048692,1126,1126,1126,1126,3622
20250313,151500,583970320,1126,1126,1126,1126,0
20250313,151400,583970320,1126,1126,1126,1126,0
20250313,151300,583970320,1126,1122,1126,1122,8830
20250313,151200,574063040,1122,1125,1125,1122,2376
20250313,151100,571391873,1126,1126,1126,1126,0
20250313,151000,571391873,1126,1123,1126,1123,1945
20250313,150900,569206303,1123,1123,1123,1123,110
20250313,150800,569082773,1126,1123,1126,1123,52
20250313,150700,569024227,1126,1126,1126,1126,9
20250313,150600,569014093,1127,1124,1127,1124,179
20250313,150500,568812834,1124,1124,1124,1124,50
20250313,150400,568756634,1123,1123,1123,1123,3053
20250313,150300,565328115,1123,1124,1124,1123,1865
20250313,150200,563231874,1124,1124,1124,1124,1157
20250313,150100,561931406,1122,1122,1122,1122,1305
20250313,150000,560467196,1122,1123,1123,1122,1938
20250313,145900,558292734,1123,1123,1123,1123,974
20250313,145800,557198932,1124,1123,1124,1123,333
20250313,145700,556824940,1123,1123,1123,1123,1717
20250313,145600,554896749,1124,1124,1124,1124,13
20250313,145500,554882137,1124,1123,1124,1123,547
20250313,145400,554267845,1124,1124,1124,1124,539
20250313,145300,553662009,1124,1124,1124,1124,437
20250313,145200,553170821,1125,1125,1125,1125,101
20250313,145100,553057196,1125,1127,1127,1124,11888
20250313,145000,539667742,1127,1128,1128,1127,1207
20250313,144900,538307443,1128,1127,1128,1127,1150
20250313,144800,537011392,1127,1127,1127,1127,0
20250313,144700,537011392,1127,1125,1127,1125,11
20250313,144600,536998997,1127,1125,1128,1125,390
20250313,144500,536560234,1125,1125,1125,1125,0
20250313,144400,536560234,1125,1125,1125,1125,47
20250313,144300,536507359,1125,1125,1125,1125,0
20250313,144200,536507359,1125,1127,1127,1125,1001
20250313,144100,535381232,1124,1128,1128,1124,14141
20250313,144000,519475108,1130,1130,1130,1130,0
20250313,143900,519475108,1130,1128,1130,1128,21
20250313,143800,519451418,1128,1128,1128,1128,100
20250313,143700,519338618,1130,1130,1130,1130,0
20250313,143600,519338618,1130,1130,1131,1130,10305
20250313,143500,507693663,1130,1130,1130,1130,1
20250313,143400,507692533,1129,1129,1129,1129,3350
20250313,143300,503910383,1130,1130,1130,1130,0
20250313,143200,503910383,1130,1130,1130,1130,1000
20250313,143100,502780383,1130,1130,1130,1130,65
20250313,143000,502706933,1130,1133,1133,1130,401
20250313,142900,502253206,1133,1133,1133,1133,1
20250313,142800,502252073,1135,1135,1135,1135,10
20250313,142700,502240723,1135,1135,1135,1134,20
20250313,142600,502218033,1134,1131,1135,1131,8136
20250313,142500,493015798,1131,1135,1135,1131,1026
20250313,142400,491855278,1135,1134,1135,1134,22
20250313,142300,491830318,1135,1135,1135,1135,35
20250313,142200,491790593,1135,1134,1135,1134,30
20250313,142100,491756545,1135,1135,1135,1135,10
20250313,142000,491745195,1137,1138,1138,1137,707
20250313,141900,490940634,1138,1136,1138,1136,4656
20250313,141800,485645179,1135,1131,1135,1131,18909
20250313,141700,464208802,1131,1130,1131,1130,1897
20250313,141600,462064295,1131,1132,1132,1131,209
20250313,141500,461827816,1132,1133,1133,1132,160
20250313,141400,461646636,1133,1133,1133,1133,0
20250313,141300,461646636,1133,1133,1133,1133,21
20250313,141200,461622843,1134,1134,1134,1134,0
20250313,141100,461622843,1134,1130,1134,1130,29
20250313,141000,461590029,1134,1133,1134,1133,2363
20250313,140900,458912748,1134,1134,1134,1134,0
20250313,140800,458912748,1134,1134,1134,1134,0
20250313,140700,458912748,1134,1132,1134,1131,2074
20250313,140600,456566981,1134,1128,1134,1126,3131
20250313,140500,453028594,1129,1128,1129,1128,2192
20250313,140400,450554466,1128,1128,1128,1128,0
20250313,140300,450554466,1128,1128,1128,1128,500
20250313,140200,449990466,1128,1128,1128,1128,2
20250313,140100,449988210,1126,1126,1126,1126,0
20250313,140000,449988210,1126,1126,1126,1126,2000
20250313,135900,447736210,1127,1127,1127,1127,10
20250313,135800,447724940,1127,1128,1128,1127,20
20250313,135700,447702390,1128,1125,1128,1125,76
20250313,135600,447616732,1124,1124,1124,1124,30
20250313,135500,447583012,1121,1124,1124,1121,2719
20250313,135400,444528624,1124,1123,1124,1123,60
20250313,135300,444461194,1123,1123,1123,1123,25
20250313,135200,444433119,1123,1123,1123,1123,0
20250313,135100,444433119,1123,1123,1123,1123,0
20250313,135000,444433119,1123,1123,1123,1123,0
20250313,134900,444433119,1123,1123,1123,1123,0
20250313,134800,444433119,1123,1123,1123,1123,1
20250313,134700,444431996,1123,1123,1123,1123,0
20250313,134600,444431996,1123,1125,1125,1123,2220
20250313,134500,441937485,1129,1129,1129,1129,0
20250313,134400,441937485,1129,1129,1129,1129,0
20250313,134300,441937485,1129,1129,1129,1129,0
20250313,134200,441937485,1129,1129,1129,1129,0
20250313,134100,441937485,1129,1129,1129,1129,0
20250313,134000,441937485,1129,1129,1129,1129,0
20250313,133900,441937485,1129,1129,1129,1129,0
20250313,133800,441937485,1129,1129,1129,1129,0
20250313,133700,441937485,1129,1129,1129,1129,0
20250313,133600,441937485,1129,1129,1129,1129,0
20250313,133500,441937485,1129,1129,1129,1129,0
20250313,133400,441937485,1129,1129,1129,1129,0
20250313,133300,441937485,1129,1129,1129,1128,35
20250313,133200,441897980,1128,1128,1128,1128,10
20250313,133100,441886700,1129,1128,1129,1128,11
20250313,133000,441874291,1129,1129,1129,1129,0
20250313,132900,441874291,1129,1129,1129,1129,0
20250313,132800,441874291,1129,1129,1129,1129,0
20250313,132700,441874291,1129,1129,1129,1129,0
20250313,132600,441874291,1129,1127,1129,1127,3076
20250313,132500,438405204,1123,1123,1123,1123,0
20250313,132400,438405204,1123,1123,1123,1123,400
20250313,132300,437956004,1128,1128,1128,1128,0
20250313,132200,437956004,1128,1128,1128,1128,0
20250313,132100,437956004,1128,1128,1128,1128,0
20250313,132000,437956004,1128,1123,1128,1123,178
20250313,131900,437755860,1121,1122,1122,1121,1013
20250313,131800,436620265,1123,1123,1123,1123,1
20250313,131700,436619142,1121,1125,1125,1121,1859
20250313,131600,434533636,1125,1125,1125,1125,30
20250313,131500,434499886,1125,1125,1125,1125,10
20250313,131400,434488636,1125,1125,1125,1125,10
20250313,131300,434477386,1126,1124,1126,1124,457
20250313,131200,433962894,1124,1124,1124,1124,4
20250313,131100,433958398,1124,1123,1124,1123,6
20250313,131000,433951659,1123,1126,1126,1123,419
20250313,130900,433480515,1126,1125,1126,1125,1065
20250313,130800,432282330,1126,1126,1126,1126,1
20250313,130700,432281204,1125,1125,1125,1125,340
20250313,130600,431898704,1125,1125,1125,1125,0
20250313,130500,431898704,1125,1125,1125,1125,0
20250313,130400,431898704,1125,1125,1125,1125,5
20250313,130300,431893079,1126,1126,1126,1126,0
20250313,130200,431893079,1126,1126,1126,1126,11
20250313,130100,431880693,1126,1126,1126,1126,200
20250313,130000,431655493,1129,1129,1129,1129,0
20250313,125900,431655493,1129,1128,1129,1128,305
20250313,125800,431311448,1128,1128,1128,1128,0
20250313,125700,431311448,1128,1128,1128,1128,0
20250313,125600,431311448,1128,1128,1128,1128,1
20250313,125500,431310320,1126,1126,1126,1126,1022
20250313,125400,430159548,1126,1126,1126,1126,778
20250313,125300,429283520,1130,1130,1130,1130,0
20250313,125200,429283520,1130,1130,1130,1130,1
20250313,125100,429282390,1130,1130,1130,1130,0
20250313,125000,429282390,1130,1128,1130,1126,380
20250313,124900,428854182,1131,1131,1131,1131,0
20250313,124800,428854182,1131,1131,1131,1131,60
20250313,124700,428786322,1131,1131,1131,1131,0
20250313,124600,428786322,1131,1131,1131,1131,0
20250313,124500,428786322,1131,1131,1131,1131,19
20250313,124400,428764833,1131,1131,1131,1131,0
20250313,124300,428764833,1131,1130,1131,1130,2976
20250313,124200,425401948,1130,1128,1130,1128,1412
20250313,124100,423808608,1128,1128,1128,1128,0
20250313,124000,423808608,1128,1128,1128,1128,4
20250313,123900,423804096,1128,1127,1130,1127,669
20250313,123800,423049860,1130,1130,1130,1130,2
20250313,123700,423047600,1126,1126,1126,1126,0
20250313,123600,423047600,1126,1126,1126,1126,364
20250313,123500,422637736,1126,1127,1127,1126,138
20250313,123400,422482310,1131,1131,1131,1131,0
20250313,123300,422482310,1131,1131,1131,1131,0
20250313,123200,422482310,1131,1131,1131,1131,0
20250313,123100,422482310,1131,1131,1131,1131,0
20250313,123000,422482310,1131,1131,1131,1131,0
20250313,122900,422482310,1131,1131,1131,1131,799
20250313,122800,421578641,1131,1127,1131,1127,822
20250313,122700,420652243,1127,1121,1127,1121,3404
20250313,122600,416815965,1121,1121,1121,1121,0
20250313,122500,416815965,1121,1121,1121,1121,0
20250313,122400,416815965,1121,1121,1121,1121,4300
20250313,122300,411995665,1121,1121,1121,1121,4670
20250313,122200,406760595,1127,1121,1127,1121,27
20250313,122100,406730322,1123,1123,1123,1123,0
20250313,122000,406730322,1123,1123,1123,1123,0
20250313,121900,406730322,1123,1123,1123,1123,0
20250313,121800,406730322,1123,1121,1123,1121,17
20250313,121700,406711245,1123,1123,1123,1123,3
20250313,121600,406707876,1124,1124,1124,1124,0
20250313,121500,406707876,1124,1124,1124,1124,852
20250313,121400,405750228,1124,1124,1124,1124,0
20250313,121300,405750228,1124,1124,1124,1124,0
20250313,121200,405750228,1124,1124,1124,1124,209
20250313,121100,405515312,1123,1123,1124,1123,3002
20250313,121000,402144064,1123,1123,1123,1123,643
20250313,120900,401421975,1124,1122,1124,1115,27459
20250313,120800,370717959,1122,1129,1129,1122,2441
20250313,120700,367977242,1123,1128,1128,1123,9825
20250313,120600,356934404,1129,1129,1129,1129,1150
20250313,120500,355636054,1130,1130,1130,1130,196
20250313,120400,355414574,1133,1133,1133,1133,0
20250313,120300,355414574,1133,1133,1133,1133,2
20250313,120200,355412308,1134,1134,1134,1134,856
20250313,120100,354441604,1134,1134,1134,1134,1
20250313,120000,354440470,1134,1130,1134,1130,3137
20250313,115900,350895656,1134,1134,1134,1134,0
20250313,115800,350895656,1134,1130,1134,1130,273
20250313,115700,350587150,1134,1134,1134,1134,0
20250313,115600,350587150,1134,1132,1134,1130,7401
20250313,115500,342222814,1134,1134,1134,1134,0
20250313,115400,342222814,1134,1134,1134,1134,0
20250313,115300,342222814,1134,1134,1134,1134,1
20250313,115200,342221680,1132,1135,1135,1132,1303
20250313,115100,340743375,1135,1135,1135,1135,0
20250313,115000,340743375,1135,1135,1135,1135,13
20250313,114900,340728620,1136,1136,1136,1136,0
20250313,114800,340728620,1136,1135,1136,1135,13
20250313,114700,340713864,1136,1136,1136,1136,0
20250313,114600,340713864,1136,1136,1136,1136,0
20250313,114500,340713864,1136,1133,1136,1133,2094
20250313,114400,338341347,1133,1134,1134,1133,1085
20250313,114300,337112041,1137,1132,1137,1132,368
20250313,114200,336694075,1132,1134,1134,1132,257
20250313,114100,336403003,1138,1135,1138,1134,192
20250313,114000,336185171,1138,1134,1138,1134,101
20250313,113900,336070633,1138,1138,1138,1138,0
20250313,113800,336070633,1138,1136,1138,1133,1643
20250313,113700,334206803,1136,1138,1138,1136,6993
20250313,113600,326250165,1139,1139,1139,1139,1502
20250313,113500,324539387,1138,1138,1138,1138,100
20250313,113400,324425587,1140,1140,1140,1140,1
20250313,113300,324424447,1136,1140,1141,1136,1320
20250313,113200,322919650,1140,1139,1140,1135,3307
20250313,113100,319158716,1138,1135,1138,1135,3907
20250313,113000,314717313,1137,1137,1137,1137,177
20250313,112900,314516064,1137,1137,1137,1137,0
20250313,112800,314516064,1137,1134,1137,1134,2301
20250313,112700,311900791,1135,1135,1135,1135,0
20250313,112600,311900791,1135,1134,1135,1134,1510
20250313,112500,310187346,1134,1133,1134,1132,6075
20250313,112400,303304374,1133,1132,1133,1132,2009
20250313,112300,301028537,1133,1133,1133,1133,0
20250313,112200,301028537,1133,1127,1133,1127,16492
20250313,112100,282408916,1127,1127,1127,1127,1
20250313,112000,282407789,1128,1128,1128,1128,23
20250313,111900,282381845,1128,1128,1128,1128,1317
20250313,111800,280896269,1126,1126,1126,1126,2
20250313,111700,280894017,1129,1126,1129,1120,5568
20250313,111600,274626188,1126,1126,1126,1126,1
20250313,111500,274625062,1126,1126,1126,1126,2
20250313,111400,274622810,1121,1122,1126,1121,890
20250313,111300,273625104,1126,1126,1126,1126,0
20250313,111200,273625104,1126,1126,1126,1126,20
20250313,111100,273602584,1127,1127,1127,1127,54
20250313,111000,273541726,1127,1126,1127,1126,2524
20250313,110900,270699688,1126,1123,1126,1123,5305
20250313,110800,264735573,1122,1122,1122,1122,498
20250313,110700,264176817,1122,1122,1122,1122,2
20250313,110600,264174573,1120,1120,1120,1120,0
20250313,110500,264174573,1120,1120,1120,1120,0
20250313,110400,264174573,1120,1119,1120,1119,4106
20250313,110300,259577446,1120,1121,1121,1120,394
20250313,110200,259136135,1120,1120,1120,1120,0
20250313,110100,259136135,1120,1120,1120,1120,0
20250313,110000,259136135,1120,1120,1120,1120,1300
20250313,105900,257680135,1123,1123,1123,1123,0
20250313,105800,257680135,1123,1123,1123,1123,20
20250313,105700,257657675,1123,1123,1123,1123,1
20250313,105600,257656552,1120,1123,1123,1120,101
20250313,105500,257543429,1120,1120,1120,1120,0
20250313,105400,257543429,1120,1120,1120,1120,0
20250313,105300,257543429,1120,1123,1123,1120,236
20250313,105200,257279082,1123,1123,1123,1123,5
20250313,105100,257273467,1123,1122,1123,1122,200
20250313,105000,257048868,1123,1123,1123,1123,0
20250313,104900,257048868,1123,1123,1123,1123,0
20250313,104800,257048868,1123,1123,1123,1123,1
20250313,104700,257047745,1119,1123,1123,1119,396
20250313,104600,256603401,1119,1123,1123,1119,2711
20250313,104500,253569788,1119,1119,1119,1119,200
20250313,104400,253345988,1119,1120,1120,1119,654
20250313,104300,252613761,1120,1120,1120,1120,0
20250313,104200,252613761,1120,1120,1120,1120,0
20250313,104100,252613761,1120,1121,1121,1120,634
20250313,104000,251903671,1123,1123,1123,1123,0
20250313,103900,251903671,1123,1123,1123,1123,0
20250313,103800,251903671,1123,1123,1123,1123,0
20250313,103700,251903671,1123,1123,1123,1123,100
20250313,103600,251791371,1123,1122,1123,1122,609
20250313,103500,251107473,1122,1122,1122,1122,425
20250313,103400,250630623,1122,1122,1122,1122,18
20250313,103300,250610427,1122,1122,1122,1122,0
20250313,103200,250610427,1122,1122,1122,1122,1
20250313,103100,250609305,1119,1119,1119,1119,100
20250313,103000,250497405,1119,1119,1119,1119,4
20250313,102900,250492929,1119,1119,1119,1119,200
20250313,102800,250269129,1119,1119,1119,1119,30
20250313,102700,250235559,1122,1122,1122,1122,3
20250313,102600,250232193,1122,1120,1122,1120,1910
20250313,102500,248089929,1119,1119,1119,1119,405
20250313,102400,247636734,1120,1119,1120,1119,51
20250313,102300,247579664,1120,1120,1120,1120,0
20250313,102200,247579664,1120,1120,1120,1120,50
20250313,102100,247523664,1119,1120,1120,1119,1256
20250313,102000,246117179,1121,1122,1122,1121,1791
20250313,101900,244109396,1122,1122,1122,1122,128
20250313,101800,243965780,1123,1120,1123,1120,623
20250313,101700,243268017,1120,1120,1120,1120,666
20250313,101600,242522097,1124,1122,1125,1120,3001
20250313,101500,239151352,1119,1120,1120,1119,1534
20250313,101400,237434062,1119,1119,1119,1119,633
20250313,101300,236725735,1116,1116,1116,1116,0
20250313,101200,236725735,1116,1117,1117,1116,1859
20250313,101100,234650701,1117,1119,1119,1117,3061
20250313,101000,231231124,1120,1120,1120,1120,22
20250313,100900,231206484,1120,1120,1120,1120,300
20250313,100800,230870484,1124,1118,1124,1118,5647
20250313,100700,224557024,1118,1118,1118,1118,77
20250313,100600,224470938,1117,1117,1117,1117,1
20250313,100500,224469821,1117,1115,1117,1114,1640
20250313,100400,222640921,1115,1117,1117,1115,4439
20250313,100300,217684700,1118,1122,1122,1118,11372
20250313,100200,204949920,1120,1120,1120,1120,0
20250313,100100,204949920,1120,1120,1120,1120,10
20250313,100000,204938720,1124,1122,1124,1120,6903
20250313,095900,197201744,1123,1123,1123,1123,1012
20250313,095800,196065268,1125,1125,1125,1124,1577
20250313,095700,194291343,1124,1124,1124,1124,400
20250313,095600,193841743,1125,1125,1125,1125,0
20250313,095500,193841743,1125,1125,1125,1125,1
20250313,095400,193840618,1123,1123,1123,1123,505
20250313,095300,193273503,1120,1120,1120,1120,4
20250313,095200,193269023,1120,1120,1120,1120,5003
20250313,095100,187665663,1120,1124,1124,1120,33274
20250313,095000,150323373,1124,1129,1129,1124,12921
20250313,094900,135776787,1130,1131,1131,1130,42
20250313,094800,135729297,1131,1131,1131,1131,0
20250313,094700,135729297,1131,1133,1133,1131,8
20250313,094600,135720247,1129,1130,1130,1129,1306
20250313,094500,134245772,1131,1133,1133,1130,316
20250313,094400,133888436,1134,1134,1134,1130,211
20250313,094300,133649526,1134,1131,1134,1131,1273
20250313,094200,132207515,1130,1129,1130,1129,2308
20250313,094100,129599577,1130,1130,1130,1130,5
20250313,094000,129593927,1129,1129,1129,1129,898
20250313,093900,128580085,1129,1126,1129,1126,787
20250313,093800,127693680,1126,1127,1127,1126,1873
20250313,093700,125583679,1127,1128,1128,1125,8400
20250313,093600,116121143,1128,1130,1130,1128,4747
20250313,093500,110761634,1130,1130,1130,1130,300
20250313,093400,110422634,1129,1132,1132,1129,243
20250313,093300,110148284,1130,1132,1135,1130,1121
20250313,093200,108879007,1132,1131,1132,1129,1185
20250313,093100,107539770,1130,1130,1131,1130,31
20250313,093000,107504739,1129,1129,1129,1129,495
20250313,092900,106945884,1132,1132,1132,1132,1
20250313,092800,106944752,1131,1129,1132,1129,518
20250313,092700,106359187,1129,1129,1129,1129,21
20250313,092600,106335478,1129,1133,1133,1128,2185
20250313,092500,103869829,1133,1132,1133,1132,2
20250313,092400,103867564,1133,1128,1133,1128,501
20250313,092300,103302431,1129,1129,1129,1129,1239
20250313,092200,101903600,1129,1127,1129,1127,415
20250313,092100,101435867,1127,1127,1127,1126,2421
20250313,092000,98708424,1127,1127,1127,1127,2
20250313,091900,98706170,1127,1127,1128,1127,2070
20250313,091800,96372780,1127,1127,1128,1127,1151
20250313,091700,95075553,1127,1128,1128,1127,15487
20250313,091600,77611204,1129,1129,1129,1129,1824
20250313,091500,75551908,1129,1132,1132,1129,3405
20250313,091400,71707657,1130,1135,1135,1130,244
20250313,091300,71430737,1135,1135,1135,1135,51
20250313,091200,71372852,1135,1128,1135,1127,3370
20250313,091100,67574667,1127,1128,1128,1127,196
20250313,091000,67353687,1128,1128,1128,1128,1
20250313,090900,67352559,1126,1131,1131,1126,7884
20250313,090800,58461797,1131,1128,1132,1125,21756
20250313,090700,33937416,1128,1132,1132,1128,4721
20250313,090600,28597905,1135,1137,1137,1135,1346
20250313,090500,27069795,1137,1137,1137,1135,792
20250313,090400,26170691,1135,1141,1141,1135,3293
20250313,090300,22433076,1135,1135,1135,1135,2642
20250313,090200,19434406,1135,1139,1139,1130,12503
20250313,090100,5275746,1135,1140,1140,1135,1204
20250313,090000,3908118,1143,1139,1143,1136,3428
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185400 595508110 1124 1124 1124 1124 1856
3 20250313 185300 595508110 1124 1124 1124 1124 0
4 20250313 185200 595508110 1124 1124 1124 1124 0
5 20250313 185100 595508110 1124 1124 1124 1124 0
6 20250313 185000 595508110 1124 1124 1124 1124 0
7 20250313 184900 595508110 1124 1124 1124 1124 0
8 20250313 184800 595508110 1124 1124 1124 1124 0
9 20250313 184700 595508110 1124 1124 1124 1124 0
10 20250313 184600 595508110 1124 1124 1124 1124 0
11 20250313 184500 595508110 1124 1124 1124 1124 0
12 20250313 184400 595508110 1124 1124 1124 1124 0
13 20250313 184300 595508110 1124 1124 1124 1124 0
14 20250313 184200 595508110 1124 1124 1124 1124 0
15 20250313 184100 595508110 1124 1124 1124 1124 0
16 20250313 184000 595508110 1124 1124 1124 1124 0
17 20250313 183900 595508110 1124 1124 1124 1124 0
18 20250313 183800 595508110 1124 1124 1124 1124 0
19 20250313 183700 595508110 1124 1124 1124 1124 0
20 20250313 183600 595508110 1124 1124 1124 1124 0
21 20250313 183500 595508110 1124 1124 1124 1124 0
22 20250313 183400 595508110 1124 1124 1124 1124 0
23 20250313 183300 595508110 1124 1124 1124 1124 0
24 20250313 183200 595508110 1124 1124 1124 1124 0
25 20250313 183100 595508110 1124 1124 1124 1124 0
26 20250313 183000 595508110 1124 1124 1124 1124 0
27 20250313 182900 595508110 1124 1124 1124 1124 0
28 20250313 182800 595508110 1124 1124 1124 1124 0
29 20250313 182700 595508110 1124 1124 1124 1124 0
30 20250313 182600 595508110 1124 1124 1124 1124 0
31 20250313 182500 595508110 1124 1124 1124 1124 0
32 20250313 182400 595508110 1124 1124 1124 1124 1856
33 20250313 182300 595508110 1124 1124 1124 1124 0
34 20250313 182200 595508110 1124 1124 1124 1124 0
35 20250313 182100 595508110 1124 1124 1124 1124 0
36 20250313 182000 595508110 1124 1124 1124 1124 0
37 20250313 181900 595508110 1124 1124 1124 1124 0
38 20250313 181800 595508110 1124 1124 1124 1124 0
39 20250313 181700 595508110 1124 1124 1124 1124 0
40 20250313 181600 595508110 1124 1124 1124 1124 0
41 20250313 181500 595508110 1124 1124 1124 1124 0
42 20250313 181400 595508110 1124 1124 1124 1124 0
43 20250313 181300 595508110 1124 1124 1124 1124 0
44 20250313 181200 595508110 1124 1124 1124 1124 0
45 20250313 181100 595508110 1124 1124 1124 1124 0
46 20250313 181000 595508110 1124 1124 1124 1124 0
47 20250313 180900 595508110 1124 1124 1124 1124 0
48 20250313 180800 595508110 1124 1124 1124 1124 0
49 20250313 180700 595508110 1124 1124 1124 1124 0
50 20250313 180600 595508110 1124 1124 1124 1124 0
51 20250313 180500 595508110 1124 1124 1124 1124 0
52 20250313 180400 595508110 1124 1124 1124 1124 0
53 20250313 180300 595508110 1124 1124 1124 1124 0
54 20250313 180200 595508110 1124 1124 1124 1124 0
55 20250313 180100 595508110 1124 1124 1124 1124 0
56 20250313 180000 595508110 1124 1124 1124 1124 0
57 20250313 175900 595508110 1124 1124 1124 1124 0
58 20250313 175800 595508110 1124 1124 1124 1124 0
59 20250313 175700 595508110 1124 1124 1124 1124 0
60 20250313 175600 595508110 1124 1124 1124 1124 0
61 20250313 175500 595508110 1124 1124 1124 1124 0
62 20250313 175400 595508110 1124 1124 1124 1124 1856
63 20250313 175300 595508110 1124 1124 1124 1124 0
64 20250313 175200 595508110 1124 1124 1124 1124 0
65 20250313 175100 595508110 1124 1124 1124 1124 0
66 20250313 175000 595508110 1124 1124 1124 1124 0
67 20250313 174900 595508110 1124 1124 1124 1124 0
68 20250313 174800 595508110 1124 1124 1124 1124 0
69 20250313 174700 595508110 1124 1124 1124 1124 0
70 20250313 174600 595508110 1124 1124 1124 1124 0
71 20250313 174500 595508110 1124 1124 1124 1124 0
72 20250313 174400 595508110 1124 1124 1124 1124 0
73 20250313 174300 595508110 1124 1124 1124 1124 0
74 20250313 174200 595508110 1124 1124 1124 1124 0
75 20250313 174100 595508110 1124 1124 1124 1124 0
76 20250313 174000 595508110 1124 1124 1124 1124 0
77 20250313 173900 595508110 1124 1124 1124 1124 0
78 20250313 173800 595508110 1124 1124 1124 1124 0
79 20250313 173700 595508110 1124 1124 1124 1124 0
80 20250313 173600 595508110 1124 1124 1124 1124 0
81 20250313 173500 595508110 1124 1124 1124 1124 0
82 20250313 173400 595508110 1124 1124 1124 1124 0
83 20250313 173300 595508110 1124 1124 1124 1124 0
84 20250313 173200 595508110 1124 1124 1124 1124 0
85 20250313 173100 595508110 1124 1124 1124 1124 0
86 20250313 173000 595508110 1124 1124 1124 1124 0
87 20250313 172900 595508110 1124 1124 1124 1124 0
88 20250313 172800 595508110 1124 1124 1124 1124 0
89 20250313 172700 595508110 1124 1124 1124 1124 0
90 20250313 172600 595508110 1124 1124 1124 1124 0
91 20250313 172500 595508110 1124 1124 1124 1124 0
92 20250313 172400 595508110 1124 1124 1124 1124 1856
93 20250313 172300 595508110 1124 1124 1124 1124 0
94 20250313 172200 595508110 1124 1124 1124 1124 0
95 20250313 172100 595508110 1124 1124 1124 1124 0
96 20250313 172000 595508110 1124 1124 1124 1124 0
97 20250313 171900 595508110 1124 1124 1124 1124 0
98 20250313 171800 595508110 1124 1124 1124 1124 0
99 20250313 171700 595508110 1124 1124 1124 1124 0
100 20250313 171600 595508110 1124 1124 1124 1124 0
101 20250313 171500 595508110 1124 1124 1124 1124 0
102 20250313 171400 595508110 1124 1124 1124 1124 0
103 20250313 171300 595508110 1124 1124 1124 1124 0
104 20250313 171200 595508110 1124 1124 1124 1124 0
105 20250313 171100 595508110 1124 1124 1124 1124 0
106 20250313 171000 595508110 1124 1124 1124 1124 0
107 20250313 170900 595508110 1124 1124 1124 1124 0
108 20250313 170800 595508110 1124 1124 1124 1124 0
109 20250313 170700 595508110 1124 1124 1124 1124 0
110 20250313 170600 595508110 1124 1124 1124 1124 0
111 20250313 170500 595508110 1124 1124 1124 1124 0
112 20250313 170400 595508110 1124 1124 1124 1124 0
113 20250313 170300 595508110 1124 1124 1124 1124 0
114 20250313 170200 595508110 1124 1124 1124 1124 0
115 20250313 170100 595508110 1124 1124 1124 1124 0
116 20250313 170000 595508110 1124 1124 1124 1124 0
117 20250313 165900 595508110 1124 1124 1124 1124 0
118 20250313 165800 595508110 1124 1124 1124 1124 0
119 20250313 165700 595508110 1124 1124 1124 1124 0
120 20250313 165600 595508110 1124 1124 1124 1124 0
121 20250313 165500 595508110 1124 1124 1124 1124 0
122 20250313 165400 595508110 1124 1124 1124 1124 1856
123 20250313 165300 595508110 1124 1124 1124 1124 0
124 20250313 165200 595508110 1124 1124 1124 1124 0
125 20250313 165100 595508110 1124 1124 1124 1124 0
126 20250313 165000 595508110 1124 1124 1124 1124 0
127 20250313 164900 595508110 1124 1124 1124 1124 0
128 20250313 164800 595508110 1124 1124 1124 1124 0
129 20250313 164700 595508110 1124 1124 1124 1124 0
130 20250313 164600 595508110 1124 1124 1124 1124 0
131 20250313 164500 595508110 1124 1124 1124 1124 0
132 20250313 164400 595508110 1124 1124 1124 1124 0
133 20250313 164300 595508110 1124 1124 1124 1124 0
134 20250313 164200 595508110 1124 1124 1124 1124 0
135 20250313 164100 595508110 1124 1124 1124 1124 0
136 20250313 164000 595508110 1124 1124 1124 1124 0
137 20250313 163900 595508110 1124 1124 1124 1124 0
138 20250313 163800 595508110 1124 1124 1124 1124 0
139 20250313 163700 595508110 1124 1124 1124 1124 0
140 20250313 163600 595508110 1124 1124 1124 1124 0
141 20250313 163500 595508110 1124 1124 1124 1124 0
142 20250313 163400 595508110 1124 1124 1124 1124 0
143 20250313 163300 595508110 1124 1124 1124 1124 0
144 20250313 163200 595508110 1124 1124 1124 1124 0
145 20250313 163100 595508110 1124 1124 1124 1124 0
146 20250313 163000 595508110 1124 1124 1124 1124 0
147 20250313 162900 595508110 1124 1124 1124 1124 0
148 20250313 162800 595508110 1124 1124 1124 1124 0
149 20250313 162700 595508110 1124 1124 1124 1124 0
150 20250313 162600 595508110 1124 1124 1124 1124 0
151 20250313 162500 595508110 1124 1124 1124 1124 0
152 20250313 162400 595508110 1124 1124 1124 1124 1856
153 20250313 162300 595508110 1124 1124 1124 1124 0
154 20250313 162200 595508110 1124 1124 1124 1124 0
155 20250313 162100 595508110 1124 1124 1124 1124 0
156 20250313 162000 595508110 1124 1124 1124 1124 0
157 20250313 161900 595508110 1124 1124 1124 1124 0
158 20250313 161800 595508110 1124 1124 1124 1124 0
159 20250313 161700 595508110 1124 1124 1124 1124 0
160 20250313 161600 595508110 1124 1124 1124 1124 0
161 20250313 161500 595508110 1124 1124 1124 1124 0
162 20250313 161400 595508110 1124 1124 1124 1124 0
163 20250313 161300 595508110 1124 1124 1124 1124 0
164 20250313 161200 595508110 1124 1124 1124 1124 0
165 20250313 161100 595508110 1124 1124 1124 1124 0
166 20250313 161000 595508110 1124 1124 1124 1124 0
167 20250313 160900 595508110 1124 1124 1124 1124 0
168 20250313 160800 595508110 1124 1124 1124 1124 0
169 20250313 160700 595508110 1124 1124 1124 1124 0
170 20250313 160600 595508110 1124 1124 1124 1124 0
171 20250313 160500 595508110 1124 1124 1124 1124 0
172 20250313 160400 595508110 1124 1124 1124 1124 0
173 20250313 160300 595508110 1124 1124 1124 1124 0
174 20250313 160200 595508110 1124 1124 1124 1124 0
175 20250313 160100 595508110 1124 1124 1124 1124 0
176 20250313 160000 595508110 1124 1124 1124 1124 0
177 20250313 155900 595508110 1124 1124 1124 1124 0
178 20250313 155800 595508110 1124 1124 1124 1124 0
179 20250313 155700 595508110 1124 1124 1124 1124 0
180 20250313 155600 595508110 1124 1124 1124 1124 0
181 20250313 155500 595508110 1124 1124 1124 1124 0
182 20250313 155400 595508110 1124 1124 1124 1124 1856
183 20250313 155300 595508110 1124 1124 1124 1124 0
184 20250313 155200 595508110 1124 1124 1124 1124 0
185 20250313 155100 595508110 1124 1124 1124 1124 0
186 20250313 155000 595508110 1124 1124 1124 1124 0
187 20250313 154900 595508110 1124 1124 1124 1124 0
188 20250313 154800 595508110 1124 1124 1124 1124 0
189 20250313 154700 595508110 1124 1124 1124 1124 0
190 20250313 154600 595508110 1124 1124 1124 1124 0
191 20250313 154500 595508110 1124 1124 1124 1124 0
192 20250313 154400 595508110 1124 1124 1124 1124 0
193 20250313 154300 595508110 1124 1124 1124 1124 0
194 20250313 154200 595508110 1124 1124 1124 1124 0
195 20250313 154100 595508110 1124 1124 1124 1124 0
196 20250313 154000 595508110 1124 1124 1124 1124 0
197 20250313 153900 595508110 1124 1124 1124 1124 0
198 20250313 153800 595508110 1124 1124 1124 1124 0
199 20250313 153700 595508110 1124 1124 1124 1124 0
200 20250313 153600 595508110 1124 1124 1124 1124 0
201 20250313 153500 595508110 1124 1124 1124 1124 0
202 20250313 153400 595508110 1124 1124 1124 1124 0
203 20250313 153300 595508110 1124 1124 1124 1124 0
204 20250313 153200 595508110 1124 1124 1124 1124 0
205 20250313 153100 595508110 1124 1124 1124 1124 0
206 20250313 153000 595508110 1124 1124 1124 1124 1856
207 20250313 152900 593421966 1128 1128 1128 1128 0
208 20250313 152800 593421966 1128 1128 1128 1128 0
209 20250313 152700 593421966 1128 1128 1128 1128 0
210 20250313 152600 593421966 1128 1128 1128 1128 0
211 20250313 152500 593421966 1128 1128 1128 1128 0
212 20250313 152400 593421966 1128 1128 1128 1128 0
213 20250313 152300 593421966 1128 1128 1128 1128 0
214 20250313 152200 593421966 1128 1128 1128 1128 0
215 20250313 152100 593421966 1128 1128 1128 1128 0
216 20250313 152000 593421966 1128 1128 1128 1128 0
217 20250313 151900 593421966 1128 1122 1128 1122 1133
218 20250313 151800 592150706 1122 1126 1126 1122 2629
219 20250313 151700 589197212 1126 1126 1126 1126 1020
220 20250313 151600 588048692 1126 1126 1126 1126 3622
221 20250313 151500 583970320 1126 1126 1126 1126 0
222 20250313 151400 583970320 1126 1126 1126 1126 0
223 20250313 151300 583970320 1126 1122 1126 1122 8830
224 20250313 151200 574063040 1122 1125 1125 1122 2376
225 20250313 151100 571391873 1126 1126 1126 1126 0
226 20250313 151000 571391873 1126 1123 1126 1123 1945
227 20250313 150900 569206303 1123 1123 1123 1123 110
228 20250313 150800 569082773 1126 1123 1126 1123 52
229 20250313 150700 569024227 1126 1126 1126 1126 9
230 20250313 150600 569014093 1127 1124 1127 1124 179
231 20250313 150500 568812834 1124 1124 1124 1124 50
232 20250313 150400 568756634 1123 1123 1123 1123 3053
233 20250313 150300 565328115 1123 1124 1124 1123 1865
234 20250313 150200 563231874 1124 1124 1124 1124 1157
235 20250313 150100 561931406 1122 1122 1122 1122 1305
236 20250313 150000 560467196 1122 1123 1123 1122 1938
237 20250313 145900 558292734 1123 1123 1123 1123 974
238 20250313 145800 557198932 1124 1123 1124 1123 333
239 20250313 145700 556824940 1123 1123 1123 1123 1717
240 20250313 145600 554896749 1124 1124 1124 1124 13
241 20250313 145500 554882137 1124 1123 1124 1123 547
242 20250313 145400 554267845 1124 1124 1124 1124 539
243 20250313 145300 553662009 1124 1124 1124 1124 437
244 20250313 145200 553170821 1125 1125 1125 1125 101
245 20250313 145100 553057196 1125 1127 1127 1124 11888
246 20250313 145000 539667742 1127 1128 1128 1127 1207
247 20250313 144900 538307443 1128 1127 1128 1127 1150
248 20250313 144800 537011392 1127 1127 1127 1127 0
249 20250313 144700 537011392 1127 1125 1127 1125 11
250 20250313 144600 536998997 1127 1125 1128 1125 390
251 20250313 144500 536560234 1125 1125 1125 1125 0
252 20250313 144400 536560234 1125 1125 1125 1125 47
253 20250313 144300 536507359 1125 1125 1125 1125 0
254 20250313 144200 536507359 1125 1127 1127 1125 1001
255 20250313 144100 535381232 1124 1128 1128 1124 14141
256 20250313 144000 519475108 1130 1130 1130 1130 0
257 20250313 143900 519475108 1130 1128 1130 1128 21
258 20250313 143800 519451418 1128 1128 1128 1128 100
259 20250313 143700 519338618 1130 1130 1130 1130 0
260 20250313 143600 519338618 1130 1130 1131 1130 10305
261 20250313 143500 507693663 1130 1130 1130 1130 1
262 20250313 143400 507692533 1129 1129 1129 1129 3350
263 20250313 143300 503910383 1130 1130 1130 1130 0
264 20250313 143200 503910383 1130 1130 1130 1130 1000
265 20250313 143100 502780383 1130 1130 1130 1130 65
266 20250313 143000 502706933 1130 1133 1133 1130 401
267 20250313 142900 502253206 1133 1133 1133 1133 1
268 20250313 142800 502252073 1135 1135 1135 1135 10
269 20250313 142700 502240723 1135 1135 1135 1134 20
270 20250313 142600 502218033 1134 1131 1135 1131 8136
271 20250313 142500 493015798 1131 1135 1135 1131 1026
272 20250313 142400 491855278 1135 1134 1135 1134 22
273 20250313 142300 491830318 1135 1135 1135 1135 35
274 20250313 142200 491790593 1135 1134 1135 1134 30
275 20250313 142100 491756545 1135 1135 1135 1135 10
276 20250313 142000 491745195 1137 1138 1138 1137 707
277 20250313 141900 490940634 1138 1136 1138 1136 4656
278 20250313 141800 485645179 1135 1131 1135 1131 18909
279 20250313 141700 464208802 1131 1130 1131 1130 1897
280 20250313 141600 462064295 1131 1132 1132 1131 209
281 20250313 141500 461827816 1132 1133 1133 1132 160
282 20250313 141400 461646636 1133 1133 1133 1133 0
283 20250313 141300 461646636 1133 1133 1133 1133 21
284 20250313 141200 461622843 1134 1134 1134 1134 0
285 20250313 141100 461622843 1134 1130 1134 1130 29
286 20250313 141000 461590029 1134 1133 1134 1133 2363
287 20250313 140900 458912748 1134 1134 1134 1134 0
288 20250313 140800 458912748 1134 1134 1134 1134 0
289 20250313 140700 458912748 1134 1132 1134 1131 2074
290 20250313 140600 456566981 1134 1128 1134 1126 3131
291 20250313 140500 453028594 1129 1128 1129 1128 2192
292 20250313 140400 450554466 1128 1128 1128 1128 0
293 20250313 140300 450554466 1128 1128 1128 1128 500
294 20250313 140200 449990466 1128 1128 1128 1128 2
295 20250313 140100 449988210 1126 1126 1126 1126 0
296 20250313 140000 449988210 1126 1126 1126 1126 2000
297 20250313 135900 447736210 1127 1127 1127 1127 10
298 20250313 135800 447724940 1127 1128 1128 1127 20
299 20250313 135700 447702390 1128 1125 1128 1125 76
300 20250313 135600 447616732 1124 1124 1124 1124 30
301 20250313 135500 447583012 1121 1124 1124 1121 2719
302 20250313 135400 444528624 1124 1123 1124 1123 60
303 20250313 135300 444461194 1123 1123 1123 1123 25
304 20250313 135200 444433119 1123 1123 1123 1123 0
305 20250313 135100 444433119 1123 1123 1123 1123 0
306 20250313 135000 444433119 1123 1123 1123 1123 0
307 20250313 134900 444433119 1123 1123 1123 1123 0
308 20250313 134800 444433119 1123 1123 1123 1123 1
309 20250313 134700 444431996 1123 1123 1123 1123 0
310 20250313 134600 444431996 1123 1125 1125 1123 2220
311 20250313 134500 441937485 1129 1129 1129 1129 0
312 20250313 134400 441937485 1129 1129 1129 1129 0
313 20250313 134300 441937485 1129 1129 1129 1129 0
314 20250313 134200 441937485 1129 1129 1129 1129 0
315 20250313 134100 441937485 1129 1129 1129 1129 0
316 20250313 134000 441937485 1129 1129 1129 1129 0
317 20250313 133900 441937485 1129 1129 1129 1129 0
318 20250313 133800 441937485 1129 1129 1129 1129 0
319 20250313 133700 441937485 1129 1129 1129 1129 0
320 20250313 133600 441937485 1129 1129 1129 1129 0
321 20250313 133500 441937485 1129 1129 1129 1129 0
322 20250313 133400 441937485 1129 1129 1129 1129 0
323 20250313 133300 441937485 1129 1129 1129 1128 35
324 20250313 133200 441897980 1128 1128 1128 1128 10
325 20250313 133100 441886700 1129 1128 1129 1128 11
326 20250313 133000 441874291 1129 1129 1129 1129 0
327 20250313 132900 441874291 1129 1129 1129 1129 0
328 20250313 132800 441874291 1129 1129 1129 1129 0
329 20250313 132700 441874291 1129 1129 1129 1129 0
330 20250313 132600 441874291 1129 1127 1129 1127 3076
331 20250313 132500 438405204 1123 1123 1123 1123 0
332 20250313 132400 438405204 1123 1123 1123 1123 400
333 20250313 132300 437956004 1128 1128 1128 1128 0
334 20250313 132200 437956004 1128 1128 1128 1128 0
335 20250313 132100 437956004 1128 1128 1128 1128 0
336 20250313 132000 437956004 1128 1123 1128 1123 178
337 20250313 131900 437755860 1121 1122 1122 1121 1013
338 20250313 131800 436620265 1123 1123 1123 1123 1
339 20250313 131700 436619142 1121 1125 1125 1121 1859
340 20250313 131600 434533636 1125 1125 1125 1125 30
341 20250313 131500 434499886 1125 1125 1125 1125 10
342 20250313 131400 434488636 1125 1125 1125 1125 10
343 20250313 131300 434477386 1126 1124 1126 1124 457
344 20250313 131200 433962894 1124 1124 1124 1124 4
345 20250313 131100 433958398 1124 1123 1124 1123 6
346 20250313 131000 433951659 1123 1126 1126 1123 419
347 20250313 130900 433480515 1126 1125 1126 1125 1065
348 20250313 130800 432282330 1126 1126 1126 1126 1
349 20250313 130700 432281204 1125 1125 1125 1125 340
350 20250313 130600 431898704 1125 1125 1125 1125 0
351 20250313 130500 431898704 1125 1125 1125 1125 0
352 20250313 130400 431898704 1125 1125 1125 1125 5
353 20250313 130300 431893079 1126 1126 1126 1126 0
354 20250313 130200 431893079 1126 1126 1126 1126 11
355 20250313 130100 431880693 1126 1126 1126 1126 200
356 20250313 130000 431655493 1129 1129 1129 1129 0
357 20250313 125900 431655493 1129 1128 1129 1128 305
358 20250313 125800 431311448 1128 1128 1128 1128 0
359 20250313 125700 431311448 1128 1128 1128 1128 0
360 20250313 125600 431311448 1128 1128 1128 1128 1
361 20250313 125500 431310320 1126 1126 1126 1126 1022
362 20250313 125400 430159548 1126 1126 1126 1126 778
363 20250313 125300 429283520 1130 1130 1130 1130 0
364 20250313 125200 429283520 1130 1130 1130 1130 1
365 20250313 125100 429282390 1130 1130 1130 1130 0
366 20250313 125000 429282390 1130 1128 1130 1126 380
367 20250313 124900 428854182 1131 1131 1131 1131 0
368 20250313 124800 428854182 1131 1131 1131 1131 60
369 20250313 124700 428786322 1131 1131 1131 1131 0
370 20250313 124600 428786322 1131 1131 1131 1131 0
371 20250313 124500 428786322 1131 1131 1131 1131 19
372 20250313 124400 428764833 1131 1131 1131 1131 0
373 20250313 124300 428764833 1131 1130 1131 1130 2976
374 20250313 124200 425401948 1130 1128 1130 1128 1412
375 20250313 124100 423808608 1128 1128 1128 1128 0
376 20250313 124000 423808608 1128 1128 1128 1128 4
377 20250313 123900 423804096 1128 1127 1130 1127 669
378 20250313 123800 423049860 1130 1130 1130 1130 2
379 20250313 123700 423047600 1126 1126 1126 1126 0
380 20250313 123600 423047600 1126 1126 1126 1126 364
381 20250313 123500 422637736 1126 1127 1127 1126 138
382 20250313 123400 422482310 1131 1131 1131 1131 0
383 20250313 123300 422482310 1131 1131 1131 1131 0
384 20250313 123200 422482310 1131 1131 1131 1131 0
385 20250313 123100 422482310 1131 1131 1131 1131 0
386 20250313 123000 422482310 1131 1131 1131 1131 0
387 20250313 122900 422482310 1131 1131 1131 1131 799
388 20250313 122800 421578641 1131 1127 1131 1127 822
389 20250313 122700 420652243 1127 1121 1127 1121 3404
390 20250313 122600 416815965 1121 1121 1121 1121 0
391 20250313 122500 416815965 1121 1121 1121 1121 0
392 20250313 122400 416815965 1121 1121 1121 1121 4300
393 20250313 122300 411995665 1121 1121 1121 1121 4670
394 20250313 122200 406760595 1127 1121 1127 1121 27
395 20250313 122100 406730322 1123 1123 1123 1123 0
396 20250313 122000 406730322 1123 1123 1123 1123 0
397 20250313 121900 406730322 1123 1123 1123 1123 0
398 20250313 121800 406730322 1123 1121 1123 1121 17
399 20250313 121700 406711245 1123 1123 1123 1123 3
400 20250313 121600 406707876 1124 1124 1124 1124 0
401 20250313 121500 406707876 1124 1124 1124 1124 852
402 20250313 121400 405750228 1124 1124 1124 1124 0
403 20250313 121300 405750228 1124 1124 1124 1124 0
404 20250313 121200 405750228 1124 1124 1124 1124 209
405 20250313 121100 405515312 1123 1123 1124 1123 3002
406 20250313 121000 402144064 1123 1123 1123 1123 643
407 20250313 120900 401421975 1124 1122 1124 1115 27459
408 20250313 120800 370717959 1122 1129 1129 1122 2441
409 20250313 120700 367977242 1123 1128 1128 1123 9825
410 20250313 120600 356934404 1129 1129 1129 1129 1150
411 20250313 120500 355636054 1130 1130 1130 1130 196
412 20250313 120400 355414574 1133 1133 1133 1133 0
413 20250313 120300 355414574 1133 1133 1133 1133 2
414 20250313 120200 355412308 1134 1134 1134 1134 856
415 20250313 120100 354441604 1134 1134 1134 1134 1
416 20250313 120000 354440470 1134 1130 1134 1130 3137
417 20250313 115900 350895656 1134 1134 1134 1134 0
418 20250313 115800 350895656 1134 1130 1134 1130 273
419 20250313 115700 350587150 1134 1134 1134 1134 0
420 20250313 115600 350587150 1134 1132 1134 1130 7401
421 20250313 115500 342222814 1134 1134 1134 1134 0
422 20250313 115400 342222814 1134 1134 1134 1134 0
423 20250313 115300 342222814 1134 1134 1134 1134 1
424 20250313 115200 342221680 1132 1135 1135 1132 1303
425 20250313 115100 340743375 1135 1135 1135 1135 0
426 20250313 115000 340743375 1135 1135 1135 1135 13
427 20250313 114900 340728620 1136 1136 1136 1136 0
428 20250313 114800 340728620 1136 1135 1136 1135 13
429 20250313 114700 340713864 1136 1136 1136 1136 0
430 20250313 114600 340713864 1136 1136 1136 1136 0
431 20250313 114500 340713864 1136 1133 1136 1133 2094
432 20250313 114400 338341347 1133 1134 1134 1133 1085
433 20250313 114300 337112041 1137 1132 1137 1132 368
434 20250313 114200 336694075 1132 1134 1134 1132 257
435 20250313 114100 336403003 1138 1135 1138 1134 192
436 20250313 114000 336185171 1138 1134 1138 1134 101
437 20250313 113900 336070633 1138 1138 1138 1138 0
438 20250313 113800 336070633 1138 1136 1138 1133 1643
439 20250313 113700 334206803 1136 1138 1138 1136 6993
440 20250313 113600 326250165 1139 1139 1139 1139 1502
441 20250313 113500 324539387 1138 1138 1138 1138 100
442 20250313 113400 324425587 1140 1140 1140 1140 1
443 20250313 113300 324424447 1136 1140 1141 1136 1320
444 20250313 113200 322919650 1140 1139 1140 1135 3307
445 20250313 113100 319158716 1138 1135 1138 1135 3907
446 20250313 113000 314717313 1137 1137 1137 1137 177
447 20250313 112900 314516064 1137 1137 1137 1137 0
448 20250313 112800 314516064 1137 1134 1137 1134 2301
449 20250313 112700 311900791 1135 1135 1135 1135 0
450 20250313 112600 311900791 1135 1134 1135 1134 1510
451 20250313 112500 310187346 1134 1133 1134 1132 6075
452 20250313 112400 303304374 1133 1132 1133 1132 2009
453 20250313 112300 301028537 1133 1133 1133 1133 0
454 20250313 112200 301028537 1133 1127 1133 1127 16492
455 20250313 112100 282408916 1127 1127 1127 1127 1
456 20250313 112000 282407789 1128 1128 1128 1128 23
457 20250313 111900 282381845 1128 1128 1128 1128 1317
458 20250313 111800 280896269 1126 1126 1126 1126 2
459 20250313 111700 280894017 1129 1126 1129 1120 5568
460 20250313 111600 274626188 1126 1126 1126 1126 1
461 20250313 111500 274625062 1126 1126 1126 1126 2
462 20250313 111400 274622810 1121 1122 1126 1121 890
463 20250313 111300 273625104 1126 1126 1126 1126 0
464 20250313 111200 273625104 1126 1126 1126 1126 20
465 20250313 111100 273602584 1127 1127 1127 1127 54
466 20250313 111000 273541726 1127 1126 1127 1126 2524
467 20250313 110900 270699688 1126 1123 1126 1123 5305
468 20250313 110800 264735573 1122 1122 1122 1122 498
469 20250313 110700 264176817 1122 1122 1122 1122 2
470 20250313 110600 264174573 1120 1120 1120 1120 0
471 20250313 110500 264174573 1120 1120 1120 1120 0
472 20250313 110400 264174573 1120 1119 1120 1119 4106
473 20250313 110300 259577446 1120 1121 1121 1120 394
474 20250313 110200 259136135 1120 1120 1120 1120 0
475 20250313 110100 259136135 1120 1120 1120 1120 0
476 20250313 110000 259136135 1120 1120 1120 1120 1300
477 20250313 105900 257680135 1123 1123 1123 1123 0
478 20250313 105800 257680135 1123 1123 1123 1123 20
479 20250313 105700 257657675 1123 1123 1123 1123 1
480 20250313 105600 257656552 1120 1123 1123 1120 101
481 20250313 105500 257543429 1120 1120 1120 1120 0
482 20250313 105400 257543429 1120 1120 1120 1120 0
483 20250313 105300 257543429 1120 1123 1123 1120 236
484 20250313 105200 257279082 1123 1123 1123 1123 5
485 20250313 105100 257273467 1123 1122 1123 1122 200
486 20250313 105000 257048868 1123 1123 1123 1123 0
487 20250313 104900 257048868 1123 1123 1123 1123 0
488 20250313 104800 257048868 1123 1123 1123 1123 1
489 20250313 104700 257047745 1119 1123 1123 1119 396
490 20250313 104600 256603401 1119 1123 1123 1119 2711
491 20250313 104500 253569788 1119 1119 1119 1119 200
492 20250313 104400 253345988 1119 1120 1120 1119 654
493 20250313 104300 252613761 1120 1120 1120 1120 0
494 20250313 104200 252613761 1120 1120 1120 1120 0
495 20250313 104100 252613761 1120 1121 1121 1120 634
496 20250313 104000 251903671 1123 1123 1123 1123 0
497 20250313 103900 251903671 1123 1123 1123 1123 0
498 20250313 103800 251903671 1123 1123 1123 1123 0
499 20250313 103700 251903671 1123 1123 1123 1123 100
500 20250313 103600 251791371 1123 1122 1123 1122 609
501 20250313 103500 251107473 1122 1122 1122 1122 425
502 20250313 103400 250630623 1122 1122 1122 1122 18
503 20250313 103300 250610427 1122 1122 1122 1122 0
504 20250313 103200 250610427 1122 1122 1122 1122 1
505 20250313 103100 250609305 1119 1119 1119 1119 100
506 20250313 103000 250497405 1119 1119 1119 1119 4
507 20250313 102900 250492929 1119 1119 1119 1119 200
508 20250313 102800 250269129 1119 1119 1119 1119 30
509 20250313 102700 250235559 1122 1122 1122 1122 3
510 20250313 102600 250232193 1122 1120 1122 1120 1910
511 20250313 102500 248089929 1119 1119 1119 1119 405
512 20250313 102400 247636734 1120 1119 1120 1119 51
513 20250313 102300 247579664 1120 1120 1120 1120 0
514 20250313 102200 247579664 1120 1120 1120 1120 50
515 20250313 102100 247523664 1119 1120 1120 1119 1256
516 20250313 102000 246117179 1121 1122 1122 1121 1791
517 20250313 101900 244109396 1122 1122 1122 1122 128
518 20250313 101800 243965780 1123 1120 1123 1120 623
519 20250313 101700 243268017 1120 1120 1120 1120 666
520 20250313 101600 242522097 1124 1122 1125 1120 3001
521 20250313 101500 239151352 1119 1120 1120 1119 1534
522 20250313 101400 237434062 1119 1119 1119 1119 633
523 20250313 101300 236725735 1116 1116 1116 1116 0
524 20250313 101200 236725735 1116 1117 1117 1116 1859
525 20250313 101100 234650701 1117 1119 1119 1117 3061
526 20250313 101000 231231124 1120 1120 1120 1120 22
527 20250313 100900 231206484 1120 1120 1120 1120 300
528 20250313 100800 230870484 1124 1118 1124 1118 5647
529 20250313 100700 224557024 1118 1118 1118 1118 77
530 20250313 100600 224470938 1117 1117 1117 1117 1
531 20250313 100500 224469821 1117 1115 1117 1114 1640
532 20250313 100400 222640921 1115 1117 1117 1115 4439
533 20250313 100300 217684700 1118 1122 1122 1118 11372
534 20250313 100200 204949920 1120 1120 1120 1120 0
535 20250313 100100 204949920 1120 1120 1120 1120 10
536 20250313 100000 204938720 1124 1122 1124 1120 6903
537 20250313 095900 197201744 1123 1123 1123 1123 1012
538 20250313 095800 196065268 1125 1125 1125 1124 1577
539 20250313 095700 194291343 1124 1124 1124 1124 400
540 20250313 095600 193841743 1125 1125 1125 1125 0
541 20250313 095500 193841743 1125 1125 1125 1125 1
542 20250313 095400 193840618 1123 1123 1123 1123 505
543 20250313 095300 193273503 1120 1120 1120 1120 4
544 20250313 095200 193269023 1120 1120 1120 1120 5003
545 20250313 095100 187665663 1120 1124 1124 1120 33274
546 20250313 095000 150323373 1124 1129 1129 1124 12921
547 20250313 094900 135776787 1130 1131 1131 1130 42
548 20250313 094800 135729297 1131 1131 1131 1131 0
549 20250313 094700 135729297 1131 1133 1133 1131 8
550 20250313 094600 135720247 1129 1130 1130 1129 1306
551 20250313 094500 134245772 1131 1133 1133 1130 316
552 20250313 094400 133888436 1134 1134 1134 1130 211
553 20250313 094300 133649526 1134 1131 1134 1131 1273
554 20250313 094200 132207515 1130 1129 1130 1129 2308
555 20250313 094100 129599577 1130 1130 1130 1130 5
556 20250313 094000 129593927 1129 1129 1129 1129 898
557 20250313 093900 128580085 1129 1126 1129 1126 787
558 20250313 093800 127693680 1126 1127 1127 1126 1873
559 20250313 093700 125583679 1127 1128 1128 1125 8400
560 20250313 093600 116121143 1128 1130 1130 1128 4747
561 20250313 093500 110761634 1130 1130 1130 1130 300
562 20250313 093400 110422634 1129 1132 1132 1129 243
563 20250313 093300 110148284 1130 1132 1135 1130 1121
564 20250313 093200 108879007 1132 1131 1132 1129 1185
565 20250313 093100 107539770 1130 1130 1131 1130 31
566 20250313 093000 107504739 1129 1129 1129 1129 495
567 20250313 092900 106945884 1132 1132 1132 1132 1
568 20250313 092800 106944752 1131 1129 1132 1129 518
569 20250313 092700 106359187 1129 1129 1129 1129 21
570 20250313 092600 106335478 1129 1133 1133 1128 2185
571 20250313 092500 103869829 1133 1132 1133 1132 2
572 20250313 092400 103867564 1133 1128 1133 1128 501
573 20250313 092300 103302431 1129 1129 1129 1129 1239
574 20250313 092200 101903600 1129 1127 1129 1127 415
575 20250313 092100 101435867 1127 1127 1127 1126 2421
576 20250313 092000 98708424 1127 1127 1127 1127 2
577 20250313 091900 98706170 1127 1127 1128 1127 2070
578 20250313 091800 96372780 1127 1127 1128 1127 1151
579 20250313 091700 95075553 1127 1128 1128 1127 15487
580 20250313 091600 77611204 1129 1129 1129 1129 1824
581 20250313 091500 75551908 1129 1132 1132 1129 3405
582 20250313 091400 71707657 1130 1135 1135 1130 244
583 20250313 091300 71430737 1135 1135 1135 1135 51
584 20250313 091200 71372852 1135 1128 1135 1127 3370
585 20250313 091100 67574667 1127 1128 1128 1127 196
586 20250313 091000 67353687 1128 1128 1128 1128 1
587 20250313 090900 67352559 1126 1131 1131 1126 7884
588 20250313 090800 58461797 1131 1128 1132 1125 21756
589 20250313 090700 33937416 1128 1132 1132 1128 4721
590 20250313 090600 28597905 1135 1137 1137 1135 1346
591 20250313 090500 27069795 1137 1137 1137 1135 792
592 20250313 090400 26170691 1135 1141 1141 1135 3293
593 20250313 090300 22433076 1135 1135 1135 1135 2642
594 20250313 090200 19434406 1135 1139 1139 1130 12503
595 20250313 090100 5275746 1135 1140 1140 1135 1204
596 20250313 090000 3908118 1143 1139 1143 1136 3428

1
009730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,60940960,0,67339760800,0.00
20250310,0,60940960,0,68802343840,0.00
20250307,0,60056005,0,68163565675,0.00
20250306,0,60056005,0,68223621680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 60940960 0 67339760800 0.00
3 20250310 0 60940960 0 68802343840 0.00
4 20250307 0 60056005 0 68163565675 0.00
5 20250306 0 60056005 0 68223621680 0.00