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

600
011930/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185800,556409974,1203,1203,1203,1203,2537
20250313,185700,556409974,1203,1203,1203,1203,0
20250313,185600,556409974,1203,1203,1203,1203,0
20250313,185500,556409974,1203,1203,1203,1203,0
20250313,185400,556409974,1203,1203,1203,1203,0
20250313,185300,556409974,1203,1203,1203,1203,0
20250313,185200,556409974,1203,1203,1203,1203,0
20250313,185100,556409974,1203,1203,1203,1203,0
20250313,185000,556409974,1203,1203,1203,1203,0
20250313,184900,556409974,1203,1203,1203,1203,0
20250313,184800,556409974,1203,1203,1203,1203,0
20250313,184700,556409974,1203,1203,1203,1203,0
20250313,184600,556409974,1203,1203,1203,1203,0
20250313,184500,556409974,1203,1203,1203,1203,0
20250313,184400,556409974,1203,1203,1203,1203,0
20250313,184300,556409974,1203,1203,1203,1203,0
20250313,184200,556409974,1203,1203,1203,1203,0
20250313,184100,556409974,1203,1203,1203,1203,0
20250313,184000,556409974,1203,1203,1203,1203,0
20250313,183900,556409974,1203,1203,1203,1203,0
20250313,183800,556409974,1203,1203,1203,1203,0
20250313,183700,556409974,1203,1203,1203,1203,0
20250313,183600,556409974,1203,1203,1203,1203,0
20250313,183500,556409974,1203,1203,1203,1203,0
20250313,183400,556409974,1203,1203,1203,1203,0
20250313,183300,556409974,1203,1203,1203,1203,0
20250313,183200,556409974,1203,1203,1203,1203,0
20250313,183100,556409974,1203,1203,1203,1203,0
20250313,183000,556409974,1203,1203,1203,1203,0
20250313,182900,556409974,1203,1203,1203,1203,0
20250313,182800,556409974,1203,1203,1203,1203,2537
20250313,182700,556409974,1203,1203,1203,1203,0
20250313,182600,556409974,1203,1203,1203,1203,0
20250313,182500,556409974,1203,1203,1203,1203,0
20250313,182400,556409974,1203,1203,1203,1203,0
20250313,182300,556409974,1203,1203,1203,1203,0
20250313,182200,556409974,1203,1203,1203,1203,0
20250313,182100,556409974,1203,1203,1203,1203,0
20250313,182000,556409974,1203,1203,1203,1203,0
20250313,181900,556409974,1203,1203,1203,1203,0
20250313,181800,556409974,1203,1203,1203,1203,0
20250313,181700,556409974,1203,1203,1203,1203,0
20250313,181600,556409974,1203,1203,1203,1203,0
20250313,181500,556409974,1203,1203,1203,1203,0
20250313,181400,556409974,1203,1203,1203,1203,0
20250313,181300,556409974,1203,1203,1203,1203,0
20250313,181200,556409974,1203,1203,1203,1203,0
20250313,181100,556409974,1203,1203,1203,1203,0
20250313,181000,556409974,1203,1203,1203,1203,0
20250313,180900,556409974,1203,1203,1203,1203,0
20250313,180800,556409974,1203,1203,1203,1203,0
20250313,180700,556409974,1203,1203,1203,1203,0
20250313,180600,556409974,1203,1203,1203,1203,0
20250313,180500,556409974,1203,1203,1203,1203,0
20250313,180400,556409974,1203,1203,1203,1203,0
20250313,180300,556409974,1203,1203,1203,1203,0
20250313,180200,556409974,1203,1203,1203,1203,0
20250313,180100,556409974,1203,1203,1203,1203,0
20250313,180000,556409974,1203,1203,1203,1203,0
20250313,175900,556409974,1203,1203,1203,1203,0
20250313,175800,556409974,1203,1203,1203,1203,2537
20250313,175700,556409974,1203,1203,1203,1203,0
20250313,175600,556409974,1203,1203,1203,1203,0
20250313,175500,556409974,1203,1203,1203,1203,0
20250313,175400,556409974,1203,1203,1203,1203,0
20250313,175300,556409974,1203,1203,1203,1203,0
20250313,175200,556409974,1203,1203,1203,1203,0
20250313,175100,556409974,1203,1203,1203,1203,0
20250313,175000,556409974,1203,1203,1203,1203,0
20250313,174900,556409974,1203,1203,1203,1203,0
20250313,174800,556409974,1203,1203,1203,1203,0
20250313,174700,556409974,1203,1203,1203,1203,0
20250313,174600,556409974,1203,1203,1203,1203,0
20250313,174500,556409974,1203,1203,1203,1203,0
20250313,174400,556409974,1203,1203,1203,1203,0
20250313,174300,556409974,1203,1203,1203,1203,0
20250313,174200,556409974,1203,1203,1203,1203,0
20250313,174100,556409974,1203,1203,1203,1203,0
20250313,174000,556409974,1203,1203,1203,1203,0
20250313,173900,556409974,1203,1203,1203,1203,0
20250313,173800,556409974,1203,1203,1203,1203,0
20250313,173700,556409974,1203,1203,1203,1203,0
20250313,173600,556409974,1203,1203,1203,1203,0
20250313,173500,556409974,1203,1203,1203,1203,0
20250313,173400,556409974,1203,1203,1203,1203,0
20250313,173300,556409974,1203,1203,1203,1203,0
20250313,173200,556409974,1203,1203,1203,1203,0
20250313,173100,556409974,1203,1203,1203,1203,0
20250313,173000,556409974,1203,1203,1203,1203,0
20250313,172900,556409974,1203,1203,1203,1203,0
20250313,172800,556409974,1203,1203,1203,1203,2537
20250313,172700,556409974,1203,1203,1203,1203,0
20250313,172600,556409974,1203,1203,1203,1203,0
20250313,172500,556409974,1203,1203,1203,1203,0
20250313,172400,556409974,1203,1203,1203,1203,0
20250313,172300,556409974,1203,1203,1203,1203,0
20250313,172200,556409974,1203,1203,1203,1203,0
20250313,172100,556409974,1203,1203,1203,1203,0
20250313,172000,556409974,1203,1203,1203,1203,0
20250313,171900,556409974,1203,1203,1203,1203,0
20250313,171800,556409974,1203,1203,1203,1203,0
20250313,171700,556409974,1203,1203,1203,1203,0
20250313,171600,556409974,1203,1203,1203,1203,0
20250313,171500,556409974,1203,1203,1203,1203,0
20250313,171400,556409974,1203,1203,1203,1203,0
20250313,171300,556409974,1203,1203,1203,1203,0
20250313,171200,556409974,1203,1203,1203,1203,0
20250313,171100,556409974,1203,1203,1203,1203,0
20250313,171000,556409974,1203,1203,1203,1203,0
20250313,170900,556409974,1203,1203,1203,1203,0
20250313,170800,556409974,1203,1203,1203,1203,0
20250313,170700,556409974,1203,1203,1203,1203,0
20250313,170600,556409974,1203,1203,1203,1203,0
20250313,170500,556409974,1203,1203,1203,1203,0
20250313,170400,556409974,1203,1203,1203,1203,0
20250313,170300,556409974,1203,1203,1203,1203,0
20250313,170200,556409974,1203,1203,1203,1203,0
20250313,170100,556409974,1203,1203,1203,1203,0
20250313,170000,556409974,1203,1203,1203,1203,0
20250313,165900,556409974,1203,1203,1203,1203,0
20250313,165800,556409974,1203,1203,1203,1203,2537
20250313,165700,556409974,1203,1203,1203,1203,0
20250313,165600,556409974,1203,1203,1203,1203,0
20250313,165500,556409974,1203,1203,1203,1203,0
20250313,165400,556409974,1203,1203,1203,1203,0
20250313,165300,556409974,1203,1203,1203,1203,0
20250313,165200,556409974,1203,1203,1203,1203,0
20250313,165100,556409974,1203,1203,1203,1203,0
20250313,165000,556409974,1203,1203,1203,1203,0
20250313,164900,556409974,1203,1203,1203,1203,0
20250313,164800,556409974,1203,1203,1203,1203,0
20250313,164700,556409974,1203,1203,1203,1203,0
20250313,164600,556409974,1203,1203,1203,1203,0
20250313,164500,556409974,1203,1203,1203,1203,0
20250313,164400,556409974,1203,1203,1203,1203,0
20250313,164300,556409974,1203,1203,1203,1203,0
20250313,164200,556409974,1203,1203,1203,1203,0
20250313,164100,556409974,1203,1203,1203,1203,0
20250313,164000,556409974,1203,1203,1203,1203,0
20250313,163900,556409974,1203,1203,1203,1203,0
20250313,163800,556409974,1203,1203,1203,1203,0
20250313,163700,556409974,1203,1203,1203,1203,0
20250313,163600,556409974,1203,1203,1203,1203,0
20250313,163500,556409974,1203,1203,1203,1203,0
20250313,163400,556409974,1203,1203,1203,1203,0
20250313,163300,556409974,1203,1203,1203,1203,0
20250313,163200,556409974,1203,1203,1203,1203,0
20250313,163100,556409974,1203,1203,1203,1203,0
20250313,163000,556409974,1203,1203,1203,1203,0
20250313,162900,556409974,1203,1203,1203,1203,0
20250313,162800,556409974,1203,1203,1203,1203,2537
20250313,162700,556409974,1203,1203,1203,1203,0
20250313,162600,556409974,1203,1203,1203,1203,0
20250313,162500,556409974,1203,1203,1203,1203,0
20250313,162400,556409974,1203,1203,1203,1203,0
20250313,162300,556409974,1203,1203,1203,1203,0
20250313,162200,556409974,1203,1203,1203,1203,0
20250313,162100,556409974,1203,1203,1203,1203,0
20250313,162000,556409974,1203,1203,1203,1203,0
20250313,161900,556409974,1203,1203,1203,1203,0
20250313,161800,556409974,1203,1203,1203,1203,0
20250313,161700,556409974,1203,1203,1203,1203,0
20250313,161600,556409974,1203,1203,1203,1203,0
20250313,161500,556409974,1203,1203,1203,1203,0
20250313,161400,556409974,1203,1203,1203,1203,0
20250313,161300,556409974,1203,1203,1203,1203,0
20250313,161200,556409974,1203,1203,1203,1203,0
20250313,161100,556409974,1203,1203,1203,1203,0
20250313,161000,556409974,1203,1203,1203,1203,0
20250313,160900,556409974,1203,1203,1203,1203,0
20250313,160800,556409974,1203,1203,1203,1203,0
20250313,160700,556409974,1203,1203,1203,1203,0
20250313,160600,556409974,1203,1203,1203,1203,0
20250313,160500,556409974,1203,1203,1203,1203,0
20250313,160400,556409974,1203,1203,1203,1203,0
20250313,160300,556409974,1203,1203,1203,1203,0
20250313,160200,556409974,1203,1203,1203,1203,0
20250313,160100,556409974,1203,1203,1203,1203,0
20250313,160000,556409974,1203,1203,1203,1203,0
20250313,155900,556409974,1203,1203,1203,1203,0
20250313,155800,556409974,1203,1203,1203,1203,2537
20250313,155700,556409974,1203,1203,1203,1203,0
20250313,155600,556409974,1203,1203,1203,1203,0
20250313,155500,556409974,1203,1203,1203,1203,0
20250313,155400,556409974,1203,1203,1203,1203,0
20250313,155300,556409974,1203,1203,1203,1203,0
20250313,155200,556409974,1203,1203,1203,1203,0
20250313,155100,556409974,1203,1203,1203,1203,0
20250313,155000,556409974,1203,1203,1203,1203,0
20250313,154900,556409974,1203,1203,1203,1203,0
20250313,154800,556409974,1203,1203,1203,1203,0
20250313,154700,556409974,1203,1203,1203,1203,0
20250313,154600,556409974,1203,1203,1203,1203,0
20250313,154500,556409974,1203,1203,1203,1203,0
20250313,154400,556409974,1203,1203,1203,1203,0
20250313,154300,556409974,1203,1203,1203,1203,0
20250313,154200,556409974,1203,1203,1203,1203,0
20250313,154100,556409974,1203,1203,1203,1203,0
20250313,154000,556409974,1203,1203,1203,1203,0
20250313,153900,556409974,1203,1203,1203,1203,0
20250313,153800,556409974,1203,1203,1203,1203,0
20250313,153700,556409974,1203,1203,1203,1203,0
20250313,153600,556409974,1203,1203,1203,1203,0
20250313,153500,556409974,1203,1203,1203,1203,0
20250313,153400,556409974,1203,1203,1203,1203,0
20250313,153300,556409974,1203,1203,1203,1203,0
20250313,153200,556409974,1203,1203,1203,1203,0
20250313,153100,556409974,1203,1203,1203,1203,0
20250313,153000,556409974,1203,1203,1203,1203,2537
20250313,152900,553357963,1199,1199,1199,1199,0
20250313,152800,553357963,1199,1199,1199,1199,0
20250313,152700,553357963,1199,1199,1199,1199,0
20250313,152600,553357963,1199,1199,1199,1199,0
20250313,152500,553357963,1199,1199,1199,1199,0
20250313,152400,553357963,1199,1199,1199,1199,0
20250313,152300,553357963,1199,1199,1199,1199,0
20250313,152200,553357963,1199,1199,1199,1199,0
20250313,152100,553357963,1199,1199,1199,1199,0
20250313,152000,553357963,1199,1199,1199,1199,0
20250313,151900,553357963,1199,1199,1199,1199,121
20250313,151800,553212884,1198,1197,1198,1197,2972
20250313,151700,549652824,1198,1197,1198,1197,844
20250313,151600,548642108,1198,1197,1198,1197,474
20250313,151500,548074652,1197,1196,1198,1196,3098
20250313,151400,544366719,1197,1198,1198,1197,3643
20250313,151300,540005996,1198,1198,1198,1197,506
20250313,151200,539400204,1198,1199,1199,1197,417
20250313,151100,538901021,1199,1198,1199,1198,594
20250313,151000,538189319,1198,1199,1199,1197,2255
20250313,150900,535487997,1198,1201,1201,1198,9794
20250313,150800,523736277,1201,1201,1201,1200,9561
20250313,150700,512260884,1202,1202,1202,1201,6112
20250313,150600,504919346,1201,1203,1203,1201,10211
20250313,150500,492646005,1202,1203,1205,1202,3301
20250313,150400,488674237,1204,1204,1204,1204,836
20250313,150300,487667693,1204,1204,1204,1204,0
20250313,150200,487667693,1204,1204,1206,1204,1229
20250313,150100,486187974,1205,1205,1205,1205,0
20250313,150000,486187974,1205,1206,1206,1205,5020
20250313,145900,480138859,1206,1206,1206,1206,1
20250313,145800,480137653,1205,1205,1205,1205,0
20250313,145700,480137653,1205,1205,1205,1205,2068
20250313,145600,477645713,1205,1205,1205,1205,2942
20250313,145500,474100603,1205,1205,1205,1205,20
20250313,145400,474076503,1204,1204,1204,1204,39
20250313,145300,474029547,1204,1205,1205,1204,1534
20250313,145200,472182601,1204,1204,1204,1204,0
20250313,145100,472182601,1204,1204,1204,1204,0
20250313,145000,472182601,1204,1204,1204,1204,0
20250313,144900,472182601,1204,1204,1204,1204,13
20250313,144800,472166949,1205,1205,1205,1205,15
20250313,144700,472148874,1205,1205,1205,1205,5
20250313,144600,472142849,1205,1205,1205,1205,0
20250313,144500,472142849,1205,1204,1205,1204,21
20250313,144400,472117564,1202,1206,1206,1202,6515
20250313,144300,464274760,1206,1206,1206,1206,40
20250313,144200,464226520,1206,1206,1206,1206,500
20250313,144100,463623520,1205,1205,1205,1205,1077
20250313,144000,462325735,1206,1205,1206,1205,1008
20250313,143900,461110095,1205,1206,1206,1205,3820
20250313,143800,456506813,1206,1206,1206,1206,10
20250313,143700,456494753,1206,1206,1206,1205,801
20250313,143600,455528847,1206,1205,1206,1205,147
20250313,143500,455351665,1204,1206,1206,1204,511
20250313,143400,454735411,1207,1207,1207,1207,10
20250313,143300,454723341,1207,1206,1207,1206,2356
20250313,143200,451882002,1206,1205,1206,1205,1029
20250313,143100,450642047,1205,1205,1205,1205,1488
20250313,143000,448849007,1205,1205,1205,1205,13
20250313,142900,448833342,1204,1204,1204,1204,1217
20250313,142800,447368074,1204,1204,1204,1204,26
20250313,142700,447336770,1204,1205,1205,1204,3696
20250313,142600,442886783,1205,1205,1205,1205,9
20250313,142500,442875938,1205,1205,1205,1205,510
20250313,142400,442261388,1205,1205,1205,1205,102
20250313,142300,442138478,1205,1205,1205,1205,52
20250313,142200,442075818,1205,1204,1205,1204,3
20250313,142100,442072204,1205,1206,1206,1204,10931
20250313,142000,428901560,1206,1206,1207,1205,447
20250313,141900,428362530,1207,1206,1207,1206,136
20250313,141800,428198512,1207,1208,1208,1206,2200
20250313,141700,425544092,1208,1208,1208,1208,11
20250313,141600,425530804,1207,1207,1207,1207,200
20250313,141500,425289404,1207,1207,1207,1207,602
20250313,141400,424562790,1207,1207,1207,1207,20
20250313,141300,424538650,1207,1207,1207,1205,4995
20250313,141200,418516431,1208,1207,1208,1207,18
20250313,141100,418494703,1206,1208,1208,1206,1961
20250313,141000,416125847,1209,1208,1209,1207,3089
20250313,140900,412395429,1209,1209,1209,1208,1026
20250313,140800,411155006,1209,1210,1210,1209,1614
20250313,140700,409203679,1210,1209,1210,1209,225
20250313,140600,408931652,1209,1211,1211,1209,14262
20250313,140500,391674920,1211,1211,1211,1211,0
20250313,140400,391674920,1211,1211,1211,1211,898
20250313,140300,390587442,1212,1212,1212,1212,0
20250313,140200,390587442,1212,1212,1212,1212,2725
20250313,140100,387284742,1212,1214,1214,1212,102
20250313,140000,387161108,1214,1214,1214,1214,27
20250313,135900,387128330,1214,1214,1214,1214,0
20250313,135800,387128330,1214,1214,1214,1214,110
20250313,135700,386994790,1214,1214,1214,1214,0
20250313,135600,386994790,1214,1214,1214,1214,0
20250313,135500,386994790,1214,1213,1214,1212,6
20250313,135400,386987515,1212,1212,1212,1212,0
20250313,135300,386987515,1212,1212,1212,1212,398
20250313,135200,386505139,1212,1212,1212,1212,0
20250313,135100,386505139,1212,1212,1212,1212,0
20250313,135000,386505139,1212,1212,1212,1212,0
20250313,134900,386505139,1212,1215,1215,1212,46
20250313,134800,386449384,1215,1215,1215,1215,0
20250313,134700,386449384,1215,1214,1215,1214,4098
20250313,134600,381470372,1214,1214,1214,1214,600
20250313,134500,380741972,1211,1212,1212,1211,237
20250313,134400,380454945,1213,1211,1213,1211,901
20250313,134300,379362294,1211,1210,1211,1210,1594
20250313,134200,377433299,1211,1211,1211,1210,240
20250313,134100,377142739,1210,1211,1211,1210,108
20250313,134000,377012051,1210,1213,1213,1210,18636
20250313,133900,354454235,1212,1212,1212,1212,6
20250313,133800,354446963,1212,1212,1212,1212,40
20250313,133700,354398483,1212,1212,1212,1212,101
20250313,133600,354276071,1212,1212,1212,1212,1
20250313,133500,354274859,1212,1212,1212,1212,3064
20250313,133400,350561291,1213,1213,1213,1213,0
20250313,133300,350561291,1213,1213,1213,1213,2502
20250313,133200,347526365,1212,1212,1212,1212,160
20250313,133100,347332445,1212,1212,1212,1212,20
20250313,133000,347308205,1213,1213,1213,1213,157
20250313,132900,347117764,1213,1213,1213,1213,981
20250313,132800,345927811,1213,1213,1213,1213,80
20250313,132700,345830771,1213,1213,1213,1213,209
20250313,132600,345577254,1213,1213,1213,1213,15
20250313,132500,345559059,1213,1213,1213,1213,281
20250313,132400,345218206,1213,1213,1213,1213,155
20250313,132300,345030191,1213,1213,1213,1213,30
20250313,132200,344993801,1213,1213,1213,1213,182
20250313,132100,344773035,1213,1213,1213,1213,100
20250313,132000,344651735,1213,1213,1213,1213,100
20250313,131900,344530435,1212,1212,1212,1212,0
20250313,131800,344530435,1212,1212,1212,1212,26
20250313,131700,344498923,1213,1213,1213,1213,0
20250313,131600,344498923,1213,1212,1213,1212,3
20250313,131500,344495285,1212,1212,1212,1212,10
20250313,131400,344483165,1213,1213,1213,1213,5
20250313,131300,344477100,1212,1212,1212,1212,0
20250313,131200,344477100,1212,1212,1212,1212,41
20250313,131100,344427408,1212,1212,1212,1212,5
20250313,131000,344421348,1213,1212,1213,1211,2944
20250313,130900,340855780,1212,1212,1212,1212,0
20250313,130800,340855780,1212,1212,1212,1212,0
20250313,130700,340855780,1212,1212,1212,1212,0
20250313,130600,340855780,1212,1212,1213,1212,1502
20250313,130500,339035346,1213,1212,1213,1212,760
20250313,130400,338113938,1213,1213,1213,1213,170
20250313,130300,337907728,1213,1213,1213,1213,0
20250313,130200,337907728,1213,1214,1214,1213,1221
20250313,130100,336426644,1214,1214,1214,1214,42
20250313,130000,336375656,1214,1215,1215,1214,1255
20250313,125900,334851766,1215,1214,1215,1214,355
20250313,125800,334420756,1214,1214,1214,1214,0
20250313,125700,334420756,1214,1216,1216,1214,971
20250313,125600,333241960,1213,1214,1214,1213,882
20250313,125500,332171993,1216,1216,1216,1216,1
20250313,125400,332170777,1213,1213,1213,1213,0
20250313,125300,332170777,1213,1213,1213,1213,0
20250313,125200,332170777,1213,1214,1214,1213,50
20250313,125100,332110126,1214,1214,1214,1214,0
20250313,125000,332110126,1214,1214,1214,1213,297
20250313,124900,331749663,1214,1215,1215,1214,1060
20250313,124800,330462821,1215,1215,1215,1215,10023
20250313,124700,318284876,1215,1215,1215,1215,18
20250313,124600,318263006,1215,1216,1216,1215,37
20250313,124500,318218026,1216,1219,1219,1216,419
20250313,124400,317708303,1216,1216,1216,1216,74
20250313,124300,317618319,1212,1212,1212,1212,0
20250313,124200,317618319,1212,1212,1212,1212,5
20250313,124100,317612259,1212,1214,1214,1212,3404
20250313,124000,313483162,1214,1216,1216,1214,12422
20250313,123900,298391763,1217,1217,1217,1217,2359
20250313,123800,295520860,1218,1219,1219,1218,2376
20250313,123700,292626827,1218,1219,1219,1218,685
20250313,123600,291792477,1218,1218,1218,1218,1641
20250313,123500,289793739,1218,1218,1218,1218,60
20250313,123400,289720659,1219,1219,1219,1219,27
20250313,123300,289687746,1219,1219,1219,1219,101
20250313,123200,289564627,1219,1219,1219,1219,10
20250313,123100,289552437,1220,1217,1220,1217,551
20250313,123000,288881867,1218,1219,1219,1218,450
20250313,122900,288333757,1219,1219,1219,1219,0
20250313,122800,288333757,1219,1220,1220,1219,427
20250313,122700,287813234,1219,1219,1219,1219,0
20250313,122600,287813234,1219,1219,1219,1219,167
20250313,122500,287609661,1219,1219,1219,1219,0
20250313,122400,287609661,1219,1219,1219,1219,0
20250313,122300,287609661,1219,1219,1219,1219,0
20250313,122200,287609661,1219,1219,1219,1219,100
20250313,122100,287487761,1219,1220,1220,1219,923
20250313,122000,286362615,1220,1220,1220,1220,101
20250313,121900,286239395,1220,1220,1220,1220,60
20250313,121800,286166195,1219,1219,1219,1219,0
20250313,121700,286166195,1219,1219,1219,1219,286
20250313,121600,285817561,1219,1219,1219,1219,20
20250313,121500,285793181,1218,1218,1218,1218,306
20250313,121400,285420473,1218,1218,1218,1218,58
20250313,121300,285349829,1217,1217,1217,1217,0
20250313,121200,285349829,1217,1218,1218,1217,380
20250313,121100,284887249,1217,1218,1218,1217,8294
20250313,121000,274791308,1219,1220,1220,1219,10
20250313,120900,274779109,1220,1220,1220,1219,5841
20250313,120800,267654164,1220,1221,1223,1220,767
20250313,120700,266718355,1221,1222,1222,1221,6704
20250313,120600,258532071,1222,1222,1222,1222,678
20250313,120500,257703555,1222,1222,1222,1222,1
20250313,120400,257702333,1224,1224,1224,1224,1
20250313,120300,257701109,1221,1221,1221,1221,1028
20250313,120200,256445921,1224,1223,1224,1223,122
20250313,120100,256296710,1223,1223,1223,1221,2020
20250313,120000,253829286,1223,1223,1223,1223,53
20250313,115900,253764467,1223,1223,1223,1223,1
20250313,115800,253763244,1222,1221,1222,1221,1241
20250313,115700,252247742,1222,1222,1222,1222,0
20250313,115600,252247742,1222,1221,1222,1221,121
20250313,115500,252099900,1221,1221,1221,1221,1227
20250313,115400,250601733,1222,1223,1223,1221,8114
20250313,115300,240688864,1222,1223,1223,1222,3257
20250313,115200,236706953,1223,1225,1225,1223,2173
20250313,115100,234047558,1225,1225,1225,1225,0
20250313,115000,234047558,1225,1225,1225,1225,0
20250313,114900,234047558,1225,1225,1225,1225,1
20250313,114800,234046333,1225,1224,1225,1224,54
20250313,114700,233980235,1225,1225,1225,1225,50
20250313,114600,233918985,1224,1224,1224,1224,5
20250313,114500,233912865,1224,1224,1224,1224,4207
20250313,114400,228763497,1224,1224,1224,1224,500
20250313,114300,228151497,1224,1224,1224,1224,0
20250313,114200,228151497,1224,1224,1224,1224,0
20250313,114100,228151497,1224,1224,1224,1224,3
20250313,114000,228147825,1224,1224,1224,1224,0
20250313,113900,228147825,1224,1224,1224,1224,0
20250313,113800,228147825,1224,1224,1224,1224,420
20250313,113700,227633745,1228,1228,1228,1228,0
20250313,113600,227633745,1228,1228,1228,1228,3
20250313,113500,227630061,1224,1224,1224,1224,50
20250313,113400,227568861,1228,1228,1228,1228,0
20250313,113300,227568861,1228,1228,1228,1228,0
20250313,113200,227568861,1228,1228,1228,1228,110
20250313,113100,227433781,1228,1225,1228,1224,4246
20250313,113000,222235638,1226,1227,1227,1226,387
20250313,112900,221760861,1227,1227,1227,1227,0
20250313,112800,221760861,1227,1227,1227,1227,0
20250313,112700,221760861,1227,1227,1227,1227,505
20250313,112600,221141226,1227,1227,1227,1227,0
20250313,112500,221141226,1227,1227,1227,1227,11
20250313,112400,221127729,1227,1227,1227,1227,0
20250313,112300,221127729,1227,1227,1227,1227,150
20250313,112200,220943679,1227,1227,1227,1227,8
20250313,112100,220933863,1225,1225,1225,1225,0
20250313,112000,220933863,1225,1225,1225,1225,0
20250313,111900,220933863,1225,1227,1227,1225,1921
20250313,111800,218579776,1225,1225,1225,1225,390
20250313,111700,218102026,1225,1225,1225,1225,3
20250313,111600,218098351,1225,1225,1225,1225,500
20250313,111500,217485851,1225,1225,1225,1225,72
20250313,111400,217397651,1225,1225,1225,1225,135
20250313,111300,217232276,1225,1226,1226,1225,1306
20250313,111200,215632373,1226,1226,1226,1226,55
20250313,111100,215564943,1226,1226,1226,1226,0
20250313,111000,215564943,1226,1226,1226,1226,0
20250313,110900,215564943,1226,1227,1227,1226,310
20250313,110800,215184873,1226,1226,1226,1226,815
20250313,110700,214185683,1226,1226,1226,1226,688
20250313,110600,213342195,1225,1225,1225,1225,500
20250313,110500,212729695,1225,1226,1226,1225,2298
20250313,110400,209914644,1226,1227,1227,1226,1246
20250313,110300,208387009,1227,1227,1227,1227,0
20250313,110200,208387009,1227,1227,1228,1227,67
20250313,110100,208304789,1228,1228,1228,1228,0
20250313,110000,208304789,1228,1228,1228,1228,112
20250313,105900,208167253,1228,1228,1228,1228,0
20250313,105800,208167253,1228,1227,1228,1227,4577
20250313,105700,202546824,1228,1229,1229,1228,353
20250313,105600,202112997,1229,1229,1229,1229,0
20250313,105500,202112997,1229,1229,1229,1229,1
20250313,105400,202111768,1227,1227,1227,1227,790
20250313,105300,201142438,1226,1226,1226,1226,0
20250313,105200,201142438,1226,1226,1226,1226,5000
20250313,105100,195012438,1227,1227,1227,1227,0
20250313,105000,195012438,1227,1228,1228,1227,1530
20250313,104900,193135078,1228,1229,1229,1228,75
20250313,104800,193042973,1229,1229,1229,1229,20
20250313,104700,193018393,1229,1229,1229,1228,3547
20250313,104600,188659460,1229,1229,1229,1229,10
20250313,104500,188647170,1228,1229,1229,1228,3010
20250313,104400,184947890,1229,1229,1229,1229,849
20250313,104300,183904469,1228,1228,1228,1228,5000
20250313,104200,177764469,1228,1232,1232,1228,1412
20250313,104100,176029309,1230,1230,1230,1230,1000
20250313,104000,174799309,1232,1230,1232,1228,5001
20250313,103900,168656583,1232,1232,1232,1232,1
20250313,103800,168655351,1231,1232,1232,1231,316
20250313,103700,168266094,1232,1232,1232,1232,430
20250313,103600,167736334,1232,1228,1232,1228,9
20250313,103500,167725250,1227,1233,1233,1227,5006
20250313,103400,161580314,1229,1229,1229,1229,358
20250313,103300,161140332,1234,1234,1234,1234,0
20250313,103200,161140332,1234,1234,1234,1234,1
20250313,103100,161139098,1230,1232,1234,1230,3142
20250313,103000,157274082,1233,1233,1234,1233,514
20250313,102900,156640319,1233,1233,1233,1233,2
20250313,102800,156637853,1233,1234,1234,1233,11
20250313,102700,156624280,1234,1234,1234,1234,0
20250313,102600,156624280,1234,1234,1234,1234,10
20250313,102500,156611940,1233,1233,1233,1233,100
20250313,102400,156488640,1233,1233,1233,1233,0
20250313,102300,156488640,1233,1233,1233,1233,141
20250313,102200,156314787,1234,1233,1234,1233,10
20250313,102100,156302448,1233,1232,1233,1231,200
20250313,102000,156056047,1233,1233,1234,1233,301
20250313,101900,155684615,1228,1231,1231,1228,8297
20250313,101800,145481271,1232,1234,1234,1232,3136
20250313,101700,141617370,1234,1234,1234,1234,111
20250313,101600,141480396,1234,1234,1234,1234,11
20250313,101500,141466822,1234,1234,1234,1234,18
20250313,101400,141444610,1234,1234,1234,1234,8
20250313,101300,141434738,1233,1234,1234,1233,483
20250313,101200,140839198,1234,1234,1234,1234,34
20250313,101100,140797242,1234,1233,1234,1233,25
20250313,101000,140766393,1234,1234,1234,1234,1
20250313,100900,140765159,1234,1234,1234,1234,4
20250313,100800,140760223,1234,1233,1234,1233,282
20250313,100700,140412514,1233,1231,1233,1231,546
20250313,100600,139740296,1231,1233,1233,1231,2387
20250313,100500,136800510,1232,1232,1232,1232,194
20250313,100400,136561502,1232,1233,1233,1232,2151
20250313,100300,133910389,1234,1236,1236,1234,7623
20250313,100200,124498645,1237,1237,1237,1237,0
20250313,100100,124498645,1237,1237,1237,1237,3
20250313,100000,124494934,1236,1237,1237,1236,2458
20250313,095900,121456845,1238,1238,1238,1238,0
20250313,095800,121456845,1238,1238,1238,1238,100
20250313,095700,121333045,1238,1238,1238,1238,0
20250313,095600,121333045,1238,1236,1238,1236,2677
20250313,095500,118022945,1236,1238,1238,1236,223
20250313,095400,117747282,1241,1241,1241,1241,0
20250313,095300,117747282,1241,1241,1241,1241,1
20250313,095200,117746041,1237,1241,1241,1237,4979
20250313,095100,111579600,1242,1242,1242,1242,0
20250313,095000,111579600,1242,1242,1242,1242,183
20250313,094900,111352314,1243,1243,1243,1243,203
20250313,094800,111099985,1243,1243,1243,1243,21
20250313,094700,111073882,1243,1244,1244,1243,30
20250313,094600,111036582,1244,1244,1244,1244,0
20250313,094500,111036582,1244,1244,1244,1244,204
20250313,094400,110782806,1243,1243,1243,1243,0
20250313,094300,110782806,1243,1244,1244,1243,298
20250313,094200,110412391,1244,1243,1244,1243,1132
20250313,094100,109005200,1243,1244,1244,1242,328
20250313,094000,108597699,1244,1245,1245,1243,314
20250313,093900,108207265,1245,1245,1245,1244,41
20250313,093800,108156233,1245,1245,1245,1243,326
20250313,093700,107750528,1244,1243,1244,1243,2773
20250313,093600,104302476,1243,1243,1243,1243,60
20250313,093500,104227896,1243,1243,1243,1243,79
20250313,093400,104129699,1243,1243,1243,1243,24
20250313,093300,104099867,1243,1243,1243,1243,43
20250313,093200,104046418,1243,1242,1243,1242,1016
20250313,093100,102784531,1242,1241,1242,1241,2039
20250313,093000,100254105,1241,1239,1241,1239,2725
20250313,092900,96874848,1239,1238,1239,1238,191
20250313,092800,96638246,1238,1238,1238,1238,60
20250313,092700,96563966,1239,1239,1240,1238,952
20250313,092600,95384937,1240,1236,1240,1235,2557
20250313,092500,92224571,1236,1238,1238,1236,702
20250313,092400,91355503,1239,1238,1239,1238,1706
20250313,092300,89242996,1239,1238,1239,1237,604
20250313,092200,88495343,1238,1235,1238,1235,355
20250313,092100,88056358,1235,1235,1235,1235,67
20250313,092000,87973613,1235,1235,1235,1235,203
20250313,091900,87722908,1235,1236,1240,1235,123
20250313,091800,87570983,1240,1236,1240,1234,564
20250313,091700,86874925,1240,1240,1240,1240,2
20250313,091600,86872445,1240,1240,1240,1240,1020
20250313,091500,85607645,1240,1239,1240,1239,101
20250313,091400,85482505,1239,1235,1239,1234,688
20250313,091300,84633052,1236,1240,1240,1236,16021
20250313,091200,64789086,1243,1243,1243,1240,411
20250313,091100,64279408,1243,1240,1243,1239,11
20250313,091000,64265773,1240,1240,1240,1240,4255
20250313,090900,58989573,1243,1242,1243,1240,2506
20250313,090800,55878070,1242,1241,1242,1238,1407
20250313,090700,54133717,1243,1243,1246,1242,9956
20250313,090600,41731903,1243,1241,1243,1238,3083
20250313,090500,37903808,1241,1240,1242,1240,3142
20250313,090400,34002792,1242,1242,1242,1239,9507
20250313,090300,22201547,1242,1240,1242,1240,1054
20250313,090200,20892547,1239,1239,1239,1234,2190
20250313,090100,18179378,1239,1238,1242,1238,4276
20250313,090000,12878215,1238,1229,1238,1229,10460
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185800 556409974 1203 1203 1203 1203 2537
3 20250313 185700 556409974 1203 1203 1203 1203 0
4 20250313 185600 556409974 1203 1203 1203 1203 0
5 20250313 185500 556409974 1203 1203 1203 1203 0
6 20250313 185400 556409974 1203 1203 1203 1203 0
7 20250313 185300 556409974 1203 1203 1203 1203 0
8 20250313 185200 556409974 1203 1203 1203 1203 0
9 20250313 185100 556409974 1203 1203 1203 1203 0
10 20250313 185000 556409974 1203 1203 1203 1203 0
11 20250313 184900 556409974 1203 1203 1203 1203 0
12 20250313 184800 556409974 1203 1203 1203 1203 0
13 20250313 184700 556409974 1203 1203 1203 1203 0
14 20250313 184600 556409974 1203 1203 1203 1203 0
15 20250313 184500 556409974 1203 1203 1203 1203 0
16 20250313 184400 556409974 1203 1203 1203 1203 0
17 20250313 184300 556409974 1203 1203 1203 1203 0
18 20250313 184200 556409974 1203 1203 1203 1203 0
19 20250313 184100 556409974 1203 1203 1203 1203 0
20 20250313 184000 556409974 1203 1203 1203 1203 0
21 20250313 183900 556409974 1203 1203 1203 1203 0
22 20250313 183800 556409974 1203 1203 1203 1203 0
23 20250313 183700 556409974 1203 1203 1203 1203 0
24 20250313 183600 556409974 1203 1203 1203 1203 0
25 20250313 183500 556409974 1203 1203 1203 1203 0
26 20250313 183400 556409974 1203 1203 1203 1203 0
27 20250313 183300 556409974 1203 1203 1203 1203 0
28 20250313 183200 556409974 1203 1203 1203 1203 0
29 20250313 183100 556409974 1203 1203 1203 1203 0
30 20250313 183000 556409974 1203 1203 1203 1203 0
31 20250313 182900 556409974 1203 1203 1203 1203 0
32 20250313 182800 556409974 1203 1203 1203 1203 2537
33 20250313 182700 556409974 1203 1203 1203 1203 0
34 20250313 182600 556409974 1203 1203 1203 1203 0
35 20250313 182500 556409974 1203 1203 1203 1203 0
36 20250313 182400 556409974 1203 1203 1203 1203 0
37 20250313 182300 556409974 1203 1203 1203 1203 0
38 20250313 182200 556409974 1203 1203 1203 1203 0
39 20250313 182100 556409974 1203 1203 1203 1203 0
40 20250313 182000 556409974 1203 1203 1203 1203 0
41 20250313 181900 556409974 1203 1203 1203 1203 0
42 20250313 181800 556409974 1203 1203 1203 1203 0
43 20250313 181700 556409974 1203 1203 1203 1203 0
44 20250313 181600 556409974 1203 1203 1203 1203 0
45 20250313 181500 556409974 1203 1203 1203 1203 0
46 20250313 181400 556409974 1203 1203 1203 1203 0
47 20250313 181300 556409974 1203 1203 1203 1203 0
48 20250313 181200 556409974 1203 1203 1203 1203 0
49 20250313 181100 556409974 1203 1203 1203 1203 0
50 20250313 181000 556409974 1203 1203 1203 1203 0
51 20250313 180900 556409974 1203 1203 1203 1203 0
52 20250313 180800 556409974 1203 1203 1203 1203 0
53 20250313 180700 556409974 1203 1203 1203 1203 0
54 20250313 180600 556409974 1203 1203 1203 1203 0
55 20250313 180500 556409974 1203 1203 1203 1203 0
56 20250313 180400 556409974 1203 1203 1203 1203 0
57 20250313 180300 556409974 1203 1203 1203 1203 0
58 20250313 180200 556409974 1203 1203 1203 1203 0
59 20250313 180100 556409974 1203 1203 1203 1203 0
60 20250313 180000 556409974 1203 1203 1203 1203 0
61 20250313 175900 556409974 1203 1203 1203 1203 0
62 20250313 175800 556409974 1203 1203 1203 1203 2537
63 20250313 175700 556409974 1203 1203 1203 1203 0
64 20250313 175600 556409974 1203 1203 1203 1203 0
65 20250313 175500 556409974 1203 1203 1203 1203 0
66 20250313 175400 556409974 1203 1203 1203 1203 0
67 20250313 175300 556409974 1203 1203 1203 1203 0
68 20250313 175200 556409974 1203 1203 1203 1203 0
69 20250313 175100 556409974 1203 1203 1203 1203 0
70 20250313 175000 556409974 1203 1203 1203 1203 0
71 20250313 174900 556409974 1203 1203 1203 1203 0
72 20250313 174800 556409974 1203 1203 1203 1203 0
73 20250313 174700 556409974 1203 1203 1203 1203 0
74 20250313 174600 556409974 1203 1203 1203 1203 0
75 20250313 174500 556409974 1203 1203 1203 1203 0
76 20250313 174400 556409974 1203 1203 1203 1203 0
77 20250313 174300 556409974 1203 1203 1203 1203 0
78 20250313 174200 556409974 1203 1203 1203 1203 0
79 20250313 174100 556409974 1203 1203 1203 1203 0
80 20250313 174000 556409974 1203 1203 1203 1203 0
81 20250313 173900 556409974 1203 1203 1203 1203 0
82 20250313 173800 556409974 1203 1203 1203 1203 0
83 20250313 173700 556409974 1203 1203 1203 1203 0
84 20250313 173600 556409974 1203 1203 1203 1203 0
85 20250313 173500 556409974 1203 1203 1203 1203 0
86 20250313 173400 556409974 1203 1203 1203 1203 0
87 20250313 173300 556409974 1203 1203 1203 1203 0
88 20250313 173200 556409974 1203 1203 1203 1203 0
89 20250313 173100 556409974 1203 1203 1203 1203 0
90 20250313 173000 556409974 1203 1203 1203 1203 0
91 20250313 172900 556409974 1203 1203 1203 1203 0
92 20250313 172800 556409974 1203 1203 1203 1203 2537
93 20250313 172700 556409974 1203 1203 1203 1203 0
94 20250313 172600 556409974 1203 1203 1203 1203 0
95 20250313 172500 556409974 1203 1203 1203 1203 0
96 20250313 172400 556409974 1203 1203 1203 1203 0
97 20250313 172300 556409974 1203 1203 1203 1203 0
98 20250313 172200 556409974 1203 1203 1203 1203 0
99 20250313 172100 556409974 1203 1203 1203 1203 0
100 20250313 172000 556409974 1203 1203 1203 1203 0
101 20250313 171900 556409974 1203 1203 1203 1203 0
102 20250313 171800 556409974 1203 1203 1203 1203 0
103 20250313 171700 556409974 1203 1203 1203 1203 0
104 20250313 171600 556409974 1203 1203 1203 1203 0
105 20250313 171500 556409974 1203 1203 1203 1203 0
106 20250313 171400 556409974 1203 1203 1203 1203 0
107 20250313 171300 556409974 1203 1203 1203 1203 0
108 20250313 171200 556409974 1203 1203 1203 1203 0
109 20250313 171100 556409974 1203 1203 1203 1203 0
110 20250313 171000 556409974 1203 1203 1203 1203 0
111 20250313 170900 556409974 1203 1203 1203 1203 0
112 20250313 170800 556409974 1203 1203 1203 1203 0
113 20250313 170700 556409974 1203 1203 1203 1203 0
114 20250313 170600 556409974 1203 1203 1203 1203 0
115 20250313 170500 556409974 1203 1203 1203 1203 0
116 20250313 170400 556409974 1203 1203 1203 1203 0
117 20250313 170300 556409974 1203 1203 1203 1203 0
118 20250313 170200 556409974 1203 1203 1203 1203 0
119 20250313 170100 556409974 1203 1203 1203 1203 0
120 20250313 170000 556409974 1203 1203 1203 1203 0
121 20250313 165900 556409974 1203 1203 1203 1203 0
122 20250313 165800 556409974 1203 1203 1203 1203 2537
123 20250313 165700 556409974 1203 1203 1203 1203 0
124 20250313 165600 556409974 1203 1203 1203 1203 0
125 20250313 165500 556409974 1203 1203 1203 1203 0
126 20250313 165400 556409974 1203 1203 1203 1203 0
127 20250313 165300 556409974 1203 1203 1203 1203 0
128 20250313 165200 556409974 1203 1203 1203 1203 0
129 20250313 165100 556409974 1203 1203 1203 1203 0
130 20250313 165000 556409974 1203 1203 1203 1203 0
131 20250313 164900 556409974 1203 1203 1203 1203 0
132 20250313 164800 556409974 1203 1203 1203 1203 0
133 20250313 164700 556409974 1203 1203 1203 1203 0
134 20250313 164600 556409974 1203 1203 1203 1203 0
135 20250313 164500 556409974 1203 1203 1203 1203 0
136 20250313 164400 556409974 1203 1203 1203 1203 0
137 20250313 164300 556409974 1203 1203 1203 1203 0
138 20250313 164200 556409974 1203 1203 1203 1203 0
139 20250313 164100 556409974 1203 1203 1203 1203 0
140 20250313 164000 556409974 1203 1203 1203 1203 0
141 20250313 163900 556409974 1203 1203 1203 1203 0
142 20250313 163800 556409974 1203 1203 1203 1203 0
143 20250313 163700 556409974 1203 1203 1203 1203 0
144 20250313 163600 556409974 1203 1203 1203 1203 0
145 20250313 163500 556409974 1203 1203 1203 1203 0
146 20250313 163400 556409974 1203 1203 1203 1203 0
147 20250313 163300 556409974 1203 1203 1203 1203 0
148 20250313 163200 556409974 1203 1203 1203 1203 0
149 20250313 163100 556409974 1203 1203 1203 1203 0
150 20250313 163000 556409974 1203 1203 1203 1203 0
151 20250313 162900 556409974 1203 1203 1203 1203 0
152 20250313 162800 556409974 1203 1203 1203 1203 2537
153 20250313 162700 556409974 1203 1203 1203 1203 0
154 20250313 162600 556409974 1203 1203 1203 1203 0
155 20250313 162500 556409974 1203 1203 1203 1203 0
156 20250313 162400 556409974 1203 1203 1203 1203 0
157 20250313 162300 556409974 1203 1203 1203 1203 0
158 20250313 162200 556409974 1203 1203 1203 1203 0
159 20250313 162100 556409974 1203 1203 1203 1203 0
160 20250313 162000 556409974 1203 1203 1203 1203 0
161 20250313 161900 556409974 1203 1203 1203 1203 0
162 20250313 161800 556409974 1203 1203 1203 1203 0
163 20250313 161700 556409974 1203 1203 1203 1203 0
164 20250313 161600 556409974 1203 1203 1203 1203 0
165 20250313 161500 556409974 1203 1203 1203 1203 0
166 20250313 161400 556409974 1203 1203 1203 1203 0
167 20250313 161300 556409974 1203 1203 1203 1203 0
168 20250313 161200 556409974 1203 1203 1203 1203 0
169 20250313 161100 556409974 1203 1203 1203 1203 0
170 20250313 161000 556409974 1203 1203 1203 1203 0
171 20250313 160900 556409974 1203 1203 1203 1203 0
172 20250313 160800 556409974 1203 1203 1203 1203 0
173 20250313 160700 556409974 1203 1203 1203 1203 0
174 20250313 160600 556409974 1203 1203 1203 1203 0
175 20250313 160500 556409974 1203 1203 1203 1203 0
176 20250313 160400 556409974 1203 1203 1203 1203 0
177 20250313 160300 556409974 1203 1203 1203 1203 0
178 20250313 160200 556409974 1203 1203 1203 1203 0
179 20250313 160100 556409974 1203 1203 1203 1203 0
180 20250313 160000 556409974 1203 1203 1203 1203 0
181 20250313 155900 556409974 1203 1203 1203 1203 0
182 20250313 155800 556409974 1203 1203 1203 1203 2537
183 20250313 155700 556409974 1203 1203 1203 1203 0
184 20250313 155600 556409974 1203 1203 1203 1203 0
185 20250313 155500 556409974 1203 1203 1203 1203 0
186 20250313 155400 556409974 1203 1203 1203 1203 0
187 20250313 155300 556409974 1203 1203 1203 1203 0
188 20250313 155200 556409974 1203 1203 1203 1203 0
189 20250313 155100 556409974 1203 1203 1203 1203 0
190 20250313 155000 556409974 1203 1203 1203 1203 0
191 20250313 154900 556409974 1203 1203 1203 1203 0
192 20250313 154800 556409974 1203 1203 1203 1203 0
193 20250313 154700 556409974 1203 1203 1203 1203 0
194 20250313 154600 556409974 1203 1203 1203 1203 0
195 20250313 154500 556409974 1203 1203 1203 1203 0
196 20250313 154400 556409974 1203 1203 1203 1203 0
197 20250313 154300 556409974 1203 1203 1203 1203 0
198 20250313 154200 556409974 1203 1203 1203 1203 0
199 20250313 154100 556409974 1203 1203 1203 1203 0
200 20250313 154000 556409974 1203 1203 1203 1203 0
201 20250313 153900 556409974 1203 1203 1203 1203 0
202 20250313 153800 556409974 1203 1203 1203 1203 0
203 20250313 153700 556409974 1203 1203 1203 1203 0
204 20250313 153600 556409974 1203 1203 1203 1203 0
205 20250313 153500 556409974 1203 1203 1203 1203 0
206 20250313 153400 556409974 1203 1203 1203 1203 0
207 20250313 153300 556409974 1203 1203 1203 1203 0
208 20250313 153200 556409974 1203 1203 1203 1203 0
209 20250313 153100 556409974 1203 1203 1203 1203 0
210 20250313 153000 556409974 1203 1203 1203 1203 2537
211 20250313 152900 553357963 1199 1199 1199 1199 0
212 20250313 152800 553357963 1199 1199 1199 1199 0
213 20250313 152700 553357963 1199 1199 1199 1199 0
214 20250313 152600 553357963 1199 1199 1199 1199 0
215 20250313 152500 553357963 1199 1199 1199 1199 0
216 20250313 152400 553357963 1199 1199 1199 1199 0
217 20250313 152300 553357963 1199 1199 1199 1199 0
218 20250313 152200 553357963 1199 1199 1199 1199 0
219 20250313 152100 553357963 1199 1199 1199 1199 0
220 20250313 152000 553357963 1199 1199 1199 1199 0
221 20250313 151900 553357963 1199 1199 1199 1199 121
222 20250313 151800 553212884 1198 1197 1198 1197 2972
223 20250313 151700 549652824 1198 1197 1198 1197 844
224 20250313 151600 548642108 1198 1197 1198 1197 474
225 20250313 151500 548074652 1197 1196 1198 1196 3098
226 20250313 151400 544366719 1197 1198 1198 1197 3643
227 20250313 151300 540005996 1198 1198 1198 1197 506
228 20250313 151200 539400204 1198 1199 1199 1197 417
229 20250313 151100 538901021 1199 1198 1199 1198 594
230 20250313 151000 538189319 1198 1199 1199 1197 2255
231 20250313 150900 535487997 1198 1201 1201 1198 9794
232 20250313 150800 523736277 1201 1201 1201 1200 9561
233 20250313 150700 512260884 1202 1202 1202 1201 6112
234 20250313 150600 504919346 1201 1203 1203 1201 10211
235 20250313 150500 492646005 1202 1203 1205 1202 3301
236 20250313 150400 488674237 1204 1204 1204 1204 836
237 20250313 150300 487667693 1204 1204 1204 1204 0
238 20250313 150200 487667693 1204 1204 1206 1204 1229
239 20250313 150100 486187974 1205 1205 1205 1205 0
240 20250313 150000 486187974 1205 1206 1206 1205 5020
241 20250313 145900 480138859 1206 1206 1206 1206 1
242 20250313 145800 480137653 1205 1205 1205 1205 0
243 20250313 145700 480137653 1205 1205 1205 1205 2068
244 20250313 145600 477645713 1205 1205 1205 1205 2942
245 20250313 145500 474100603 1205 1205 1205 1205 20
246 20250313 145400 474076503 1204 1204 1204 1204 39
247 20250313 145300 474029547 1204 1205 1205 1204 1534
248 20250313 145200 472182601 1204 1204 1204 1204 0
249 20250313 145100 472182601 1204 1204 1204 1204 0
250 20250313 145000 472182601 1204 1204 1204 1204 0
251 20250313 144900 472182601 1204 1204 1204 1204 13
252 20250313 144800 472166949 1205 1205 1205 1205 15
253 20250313 144700 472148874 1205 1205 1205 1205 5
254 20250313 144600 472142849 1205 1205 1205 1205 0
255 20250313 144500 472142849 1205 1204 1205 1204 21
256 20250313 144400 472117564 1202 1206 1206 1202 6515
257 20250313 144300 464274760 1206 1206 1206 1206 40
258 20250313 144200 464226520 1206 1206 1206 1206 500
259 20250313 144100 463623520 1205 1205 1205 1205 1077
260 20250313 144000 462325735 1206 1205 1206 1205 1008
261 20250313 143900 461110095 1205 1206 1206 1205 3820
262 20250313 143800 456506813 1206 1206 1206 1206 10
263 20250313 143700 456494753 1206 1206 1206 1205 801
264 20250313 143600 455528847 1206 1205 1206 1205 147
265 20250313 143500 455351665 1204 1206 1206 1204 511
266 20250313 143400 454735411 1207 1207 1207 1207 10
267 20250313 143300 454723341 1207 1206 1207 1206 2356
268 20250313 143200 451882002 1206 1205 1206 1205 1029
269 20250313 143100 450642047 1205 1205 1205 1205 1488
270 20250313 143000 448849007 1205 1205 1205 1205 13
271 20250313 142900 448833342 1204 1204 1204 1204 1217
272 20250313 142800 447368074 1204 1204 1204 1204 26
273 20250313 142700 447336770 1204 1205 1205 1204 3696
274 20250313 142600 442886783 1205 1205 1205 1205 9
275 20250313 142500 442875938 1205 1205 1205 1205 510
276 20250313 142400 442261388 1205 1205 1205 1205 102
277 20250313 142300 442138478 1205 1205 1205 1205 52
278 20250313 142200 442075818 1205 1204 1205 1204 3
279 20250313 142100 442072204 1205 1206 1206 1204 10931
280 20250313 142000 428901560 1206 1206 1207 1205 447
281 20250313 141900 428362530 1207 1206 1207 1206 136
282 20250313 141800 428198512 1207 1208 1208 1206 2200
283 20250313 141700 425544092 1208 1208 1208 1208 11
284 20250313 141600 425530804 1207 1207 1207 1207 200
285 20250313 141500 425289404 1207 1207 1207 1207 602
286 20250313 141400 424562790 1207 1207 1207 1207 20
287 20250313 141300 424538650 1207 1207 1207 1205 4995
288 20250313 141200 418516431 1208 1207 1208 1207 18
289 20250313 141100 418494703 1206 1208 1208 1206 1961
290 20250313 141000 416125847 1209 1208 1209 1207 3089
291 20250313 140900 412395429 1209 1209 1209 1208 1026
292 20250313 140800 411155006 1209 1210 1210 1209 1614
293 20250313 140700 409203679 1210 1209 1210 1209 225
294 20250313 140600 408931652 1209 1211 1211 1209 14262
295 20250313 140500 391674920 1211 1211 1211 1211 0
296 20250313 140400 391674920 1211 1211 1211 1211 898
297 20250313 140300 390587442 1212 1212 1212 1212 0
298 20250313 140200 390587442 1212 1212 1212 1212 2725
299 20250313 140100 387284742 1212 1214 1214 1212 102
300 20250313 140000 387161108 1214 1214 1214 1214 27
301 20250313 135900 387128330 1214 1214 1214 1214 0
302 20250313 135800 387128330 1214 1214 1214 1214 110
303 20250313 135700 386994790 1214 1214 1214 1214 0
304 20250313 135600 386994790 1214 1214 1214 1214 0
305 20250313 135500 386994790 1214 1213 1214 1212 6
306 20250313 135400 386987515 1212 1212 1212 1212 0
307 20250313 135300 386987515 1212 1212 1212 1212 398
308 20250313 135200 386505139 1212 1212 1212 1212 0
309 20250313 135100 386505139 1212 1212 1212 1212 0
310 20250313 135000 386505139 1212 1212 1212 1212 0
311 20250313 134900 386505139 1212 1215 1215 1212 46
312 20250313 134800 386449384 1215 1215 1215 1215 0
313 20250313 134700 386449384 1215 1214 1215 1214 4098
314 20250313 134600 381470372 1214 1214 1214 1214 600
315 20250313 134500 380741972 1211 1212 1212 1211 237
316 20250313 134400 380454945 1213 1211 1213 1211 901
317 20250313 134300 379362294 1211 1210 1211 1210 1594
318 20250313 134200 377433299 1211 1211 1211 1210 240
319 20250313 134100 377142739 1210 1211 1211 1210 108
320 20250313 134000 377012051 1210 1213 1213 1210 18636
321 20250313 133900 354454235 1212 1212 1212 1212 6
322 20250313 133800 354446963 1212 1212 1212 1212 40
323 20250313 133700 354398483 1212 1212 1212 1212 101
324 20250313 133600 354276071 1212 1212 1212 1212 1
325 20250313 133500 354274859 1212 1212 1212 1212 3064
326 20250313 133400 350561291 1213 1213 1213 1213 0
327 20250313 133300 350561291 1213 1213 1213 1213 2502
328 20250313 133200 347526365 1212 1212 1212 1212 160
329 20250313 133100 347332445 1212 1212 1212 1212 20
330 20250313 133000 347308205 1213 1213 1213 1213 157
331 20250313 132900 347117764 1213 1213 1213 1213 981
332 20250313 132800 345927811 1213 1213 1213 1213 80
333 20250313 132700 345830771 1213 1213 1213 1213 209
334 20250313 132600 345577254 1213 1213 1213 1213 15
335 20250313 132500 345559059 1213 1213 1213 1213 281
336 20250313 132400 345218206 1213 1213 1213 1213 155
337 20250313 132300 345030191 1213 1213 1213 1213 30
338 20250313 132200 344993801 1213 1213 1213 1213 182
339 20250313 132100 344773035 1213 1213 1213 1213 100
340 20250313 132000 344651735 1213 1213 1213 1213 100
341 20250313 131900 344530435 1212 1212 1212 1212 0
342 20250313 131800 344530435 1212 1212 1212 1212 26
343 20250313 131700 344498923 1213 1213 1213 1213 0
344 20250313 131600 344498923 1213 1212 1213 1212 3
345 20250313 131500 344495285 1212 1212 1212 1212 10
346 20250313 131400 344483165 1213 1213 1213 1213 5
347 20250313 131300 344477100 1212 1212 1212 1212 0
348 20250313 131200 344477100 1212 1212 1212 1212 41
349 20250313 131100 344427408 1212 1212 1212 1212 5
350 20250313 131000 344421348 1213 1212 1213 1211 2944
351 20250313 130900 340855780 1212 1212 1212 1212 0
352 20250313 130800 340855780 1212 1212 1212 1212 0
353 20250313 130700 340855780 1212 1212 1212 1212 0
354 20250313 130600 340855780 1212 1212 1213 1212 1502
355 20250313 130500 339035346 1213 1212 1213 1212 760
356 20250313 130400 338113938 1213 1213 1213 1213 170
357 20250313 130300 337907728 1213 1213 1213 1213 0
358 20250313 130200 337907728 1213 1214 1214 1213 1221
359 20250313 130100 336426644 1214 1214 1214 1214 42
360 20250313 130000 336375656 1214 1215 1215 1214 1255
361 20250313 125900 334851766 1215 1214 1215 1214 355
362 20250313 125800 334420756 1214 1214 1214 1214 0
363 20250313 125700 334420756 1214 1216 1216 1214 971
364 20250313 125600 333241960 1213 1214 1214 1213 882
365 20250313 125500 332171993 1216 1216 1216 1216 1
366 20250313 125400 332170777 1213 1213 1213 1213 0
367 20250313 125300 332170777 1213 1213 1213 1213 0
368 20250313 125200 332170777 1213 1214 1214 1213 50
369 20250313 125100 332110126 1214 1214 1214 1214 0
370 20250313 125000 332110126 1214 1214 1214 1213 297
371 20250313 124900 331749663 1214 1215 1215 1214 1060
372 20250313 124800 330462821 1215 1215 1215 1215 10023
373 20250313 124700 318284876 1215 1215 1215 1215 18
374 20250313 124600 318263006 1215 1216 1216 1215 37
375 20250313 124500 318218026 1216 1219 1219 1216 419
376 20250313 124400 317708303 1216 1216 1216 1216 74
377 20250313 124300 317618319 1212 1212 1212 1212 0
378 20250313 124200 317618319 1212 1212 1212 1212 5
379 20250313 124100 317612259 1212 1214 1214 1212 3404
380 20250313 124000 313483162 1214 1216 1216 1214 12422
381 20250313 123900 298391763 1217 1217 1217 1217 2359
382 20250313 123800 295520860 1218 1219 1219 1218 2376
383 20250313 123700 292626827 1218 1219 1219 1218 685
384 20250313 123600 291792477 1218 1218 1218 1218 1641
385 20250313 123500 289793739 1218 1218 1218 1218 60
386 20250313 123400 289720659 1219 1219 1219 1219 27
387 20250313 123300 289687746 1219 1219 1219 1219 101
388 20250313 123200 289564627 1219 1219 1219 1219 10
389 20250313 123100 289552437 1220 1217 1220 1217 551
390 20250313 123000 288881867 1218 1219 1219 1218 450
391 20250313 122900 288333757 1219 1219 1219 1219 0
392 20250313 122800 288333757 1219 1220 1220 1219 427
393 20250313 122700 287813234 1219 1219 1219 1219 0
394 20250313 122600 287813234 1219 1219 1219 1219 167
395 20250313 122500 287609661 1219 1219 1219 1219 0
396 20250313 122400 287609661 1219 1219 1219 1219 0
397 20250313 122300 287609661 1219 1219 1219 1219 0
398 20250313 122200 287609661 1219 1219 1219 1219 100
399 20250313 122100 287487761 1219 1220 1220 1219 923
400 20250313 122000 286362615 1220 1220 1220 1220 101
401 20250313 121900 286239395 1220 1220 1220 1220 60
402 20250313 121800 286166195 1219 1219 1219 1219 0
403 20250313 121700 286166195 1219 1219 1219 1219 286
404 20250313 121600 285817561 1219 1219 1219 1219 20
405 20250313 121500 285793181 1218 1218 1218 1218 306
406 20250313 121400 285420473 1218 1218 1218 1218 58
407 20250313 121300 285349829 1217 1217 1217 1217 0
408 20250313 121200 285349829 1217 1218 1218 1217 380
409 20250313 121100 284887249 1217 1218 1218 1217 8294
410 20250313 121000 274791308 1219 1220 1220 1219 10
411 20250313 120900 274779109 1220 1220 1220 1219 5841
412 20250313 120800 267654164 1220 1221 1223 1220 767
413 20250313 120700 266718355 1221 1222 1222 1221 6704
414 20250313 120600 258532071 1222 1222 1222 1222 678
415 20250313 120500 257703555 1222 1222 1222 1222 1
416 20250313 120400 257702333 1224 1224 1224 1224 1
417 20250313 120300 257701109 1221 1221 1221 1221 1028
418 20250313 120200 256445921 1224 1223 1224 1223 122
419 20250313 120100 256296710 1223 1223 1223 1221 2020
420 20250313 120000 253829286 1223 1223 1223 1223 53
421 20250313 115900 253764467 1223 1223 1223 1223 1
422 20250313 115800 253763244 1222 1221 1222 1221 1241
423 20250313 115700 252247742 1222 1222 1222 1222 0
424 20250313 115600 252247742 1222 1221 1222 1221 121
425 20250313 115500 252099900 1221 1221 1221 1221 1227
426 20250313 115400 250601733 1222 1223 1223 1221 8114
427 20250313 115300 240688864 1222 1223 1223 1222 3257
428 20250313 115200 236706953 1223 1225 1225 1223 2173
429 20250313 115100 234047558 1225 1225 1225 1225 0
430 20250313 115000 234047558 1225 1225 1225 1225 0
431 20250313 114900 234047558 1225 1225 1225 1225 1
432 20250313 114800 234046333 1225 1224 1225 1224 54
433 20250313 114700 233980235 1225 1225 1225 1225 50
434 20250313 114600 233918985 1224 1224 1224 1224 5
435 20250313 114500 233912865 1224 1224 1224 1224 4207
436 20250313 114400 228763497 1224 1224 1224 1224 500
437 20250313 114300 228151497 1224 1224 1224 1224 0
438 20250313 114200 228151497 1224 1224 1224 1224 0
439 20250313 114100 228151497 1224 1224 1224 1224 3
440 20250313 114000 228147825 1224 1224 1224 1224 0
441 20250313 113900 228147825 1224 1224 1224 1224 0
442 20250313 113800 228147825 1224 1224 1224 1224 420
443 20250313 113700 227633745 1228 1228 1228 1228 0
444 20250313 113600 227633745 1228 1228 1228 1228 3
445 20250313 113500 227630061 1224 1224 1224 1224 50
446 20250313 113400 227568861 1228 1228 1228 1228 0
447 20250313 113300 227568861 1228 1228 1228 1228 0
448 20250313 113200 227568861 1228 1228 1228 1228 110
449 20250313 113100 227433781 1228 1225 1228 1224 4246
450 20250313 113000 222235638 1226 1227 1227 1226 387
451 20250313 112900 221760861 1227 1227 1227 1227 0
452 20250313 112800 221760861 1227 1227 1227 1227 0
453 20250313 112700 221760861 1227 1227 1227 1227 505
454 20250313 112600 221141226 1227 1227 1227 1227 0
455 20250313 112500 221141226 1227 1227 1227 1227 11
456 20250313 112400 221127729 1227 1227 1227 1227 0
457 20250313 112300 221127729 1227 1227 1227 1227 150
458 20250313 112200 220943679 1227 1227 1227 1227 8
459 20250313 112100 220933863 1225 1225 1225 1225 0
460 20250313 112000 220933863 1225 1225 1225 1225 0
461 20250313 111900 220933863 1225 1227 1227 1225 1921
462 20250313 111800 218579776 1225 1225 1225 1225 390
463 20250313 111700 218102026 1225 1225 1225 1225 3
464 20250313 111600 218098351 1225 1225 1225 1225 500
465 20250313 111500 217485851 1225 1225 1225 1225 72
466 20250313 111400 217397651 1225 1225 1225 1225 135
467 20250313 111300 217232276 1225 1226 1226 1225 1306
468 20250313 111200 215632373 1226 1226 1226 1226 55
469 20250313 111100 215564943 1226 1226 1226 1226 0
470 20250313 111000 215564943 1226 1226 1226 1226 0
471 20250313 110900 215564943 1226 1227 1227 1226 310
472 20250313 110800 215184873 1226 1226 1226 1226 815
473 20250313 110700 214185683 1226 1226 1226 1226 688
474 20250313 110600 213342195 1225 1225 1225 1225 500
475 20250313 110500 212729695 1225 1226 1226 1225 2298
476 20250313 110400 209914644 1226 1227 1227 1226 1246
477 20250313 110300 208387009 1227 1227 1227 1227 0
478 20250313 110200 208387009 1227 1227 1228 1227 67
479 20250313 110100 208304789 1228 1228 1228 1228 0
480 20250313 110000 208304789 1228 1228 1228 1228 112
481 20250313 105900 208167253 1228 1228 1228 1228 0
482 20250313 105800 208167253 1228 1227 1228 1227 4577
483 20250313 105700 202546824 1228 1229 1229 1228 353
484 20250313 105600 202112997 1229 1229 1229 1229 0
485 20250313 105500 202112997 1229 1229 1229 1229 1
486 20250313 105400 202111768 1227 1227 1227 1227 790
487 20250313 105300 201142438 1226 1226 1226 1226 0
488 20250313 105200 201142438 1226 1226 1226 1226 5000
489 20250313 105100 195012438 1227 1227 1227 1227 0
490 20250313 105000 195012438 1227 1228 1228 1227 1530
491 20250313 104900 193135078 1228 1229 1229 1228 75
492 20250313 104800 193042973 1229 1229 1229 1229 20
493 20250313 104700 193018393 1229 1229 1229 1228 3547
494 20250313 104600 188659460 1229 1229 1229 1229 10
495 20250313 104500 188647170 1228 1229 1229 1228 3010
496 20250313 104400 184947890 1229 1229 1229 1229 849
497 20250313 104300 183904469 1228 1228 1228 1228 5000
498 20250313 104200 177764469 1228 1232 1232 1228 1412
499 20250313 104100 176029309 1230 1230 1230 1230 1000
500 20250313 104000 174799309 1232 1230 1232 1228 5001
501 20250313 103900 168656583 1232 1232 1232 1232 1
502 20250313 103800 168655351 1231 1232 1232 1231 316
503 20250313 103700 168266094 1232 1232 1232 1232 430
504 20250313 103600 167736334 1232 1228 1232 1228 9
505 20250313 103500 167725250 1227 1233 1233 1227 5006
506 20250313 103400 161580314 1229 1229 1229 1229 358
507 20250313 103300 161140332 1234 1234 1234 1234 0
508 20250313 103200 161140332 1234 1234 1234 1234 1
509 20250313 103100 161139098 1230 1232 1234 1230 3142
510 20250313 103000 157274082 1233 1233 1234 1233 514
511 20250313 102900 156640319 1233 1233 1233 1233 2
512 20250313 102800 156637853 1233 1234 1234 1233 11
513 20250313 102700 156624280 1234 1234 1234 1234 0
514 20250313 102600 156624280 1234 1234 1234 1234 10
515 20250313 102500 156611940 1233 1233 1233 1233 100
516 20250313 102400 156488640 1233 1233 1233 1233 0
517 20250313 102300 156488640 1233 1233 1233 1233 141
518 20250313 102200 156314787 1234 1233 1234 1233 10
519 20250313 102100 156302448 1233 1232 1233 1231 200
520 20250313 102000 156056047 1233 1233 1234 1233 301
521 20250313 101900 155684615 1228 1231 1231 1228 8297
522 20250313 101800 145481271 1232 1234 1234 1232 3136
523 20250313 101700 141617370 1234 1234 1234 1234 111
524 20250313 101600 141480396 1234 1234 1234 1234 11
525 20250313 101500 141466822 1234 1234 1234 1234 18
526 20250313 101400 141444610 1234 1234 1234 1234 8
527 20250313 101300 141434738 1233 1234 1234 1233 483
528 20250313 101200 140839198 1234 1234 1234 1234 34
529 20250313 101100 140797242 1234 1233 1234 1233 25
530 20250313 101000 140766393 1234 1234 1234 1234 1
531 20250313 100900 140765159 1234 1234 1234 1234 4
532 20250313 100800 140760223 1234 1233 1234 1233 282
533 20250313 100700 140412514 1233 1231 1233 1231 546
534 20250313 100600 139740296 1231 1233 1233 1231 2387
535 20250313 100500 136800510 1232 1232 1232 1232 194
536 20250313 100400 136561502 1232 1233 1233 1232 2151
537 20250313 100300 133910389 1234 1236 1236 1234 7623
538 20250313 100200 124498645 1237 1237 1237 1237 0
539 20250313 100100 124498645 1237 1237 1237 1237 3
540 20250313 100000 124494934 1236 1237 1237 1236 2458
541 20250313 095900 121456845 1238 1238 1238 1238 0
542 20250313 095800 121456845 1238 1238 1238 1238 100
543 20250313 095700 121333045 1238 1238 1238 1238 0
544 20250313 095600 121333045 1238 1236 1238 1236 2677
545 20250313 095500 118022945 1236 1238 1238 1236 223
546 20250313 095400 117747282 1241 1241 1241 1241 0
547 20250313 095300 117747282 1241 1241 1241 1241 1
548 20250313 095200 117746041 1237 1241 1241 1237 4979
549 20250313 095100 111579600 1242 1242 1242 1242 0
550 20250313 095000 111579600 1242 1242 1242 1242 183
551 20250313 094900 111352314 1243 1243 1243 1243 203
552 20250313 094800 111099985 1243 1243 1243 1243 21
553 20250313 094700 111073882 1243 1244 1244 1243 30
554 20250313 094600 111036582 1244 1244 1244 1244 0
555 20250313 094500 111036582 1244 1244 1244 1244 204
556 20250313 094400 110782806 1243 1243 1243 1243 0
557 20250313 094300 110782806 1243 1244 1244 1243 298
558 20250313 094200 110412391 1244 1243 1244 1243 1132
559 20250313 094100 109005200 1243 1244 1244 1242 328
560 20250313 094000 108597699 1244 1245 1245 1243 314
561 20250313 093900 108207265 1245 1245 1245 1244 41
562 20250313 093800 108156233 1245 1245 1245 1243 326
563 20250313 093700 107750528 1244 1243 1244 1243 2773
564 20250313 093600 104302476 1243 1243 1243 1243 60
565 20250313 093500 104227896 1243 1243 1243 1243 79
566 20250313 093400 104129699 1243 1243 1243 1243 24
567 20250313 093300 104099867 1243 1243 1243 1243 43
568 20250313 093200 104046418 1243 1242 1243 1242 1016
569 20250313 093100 102784531 1242 1241 1242 1241 2039
570 20250313 093000 100254105 1241 1239 1241 1239 2725
571 20250313 092900 96874848 1239 1238 1239 1238 191
572 20250313 092800 96638246 1238 1238 1238 1238 60
573 20250313 092700 96563966 1239 1239 1240 1238 952
574 20250313 092600 95384937 1240 1236 1240 1235 2557
575 20250313 092500 92224571 1236 1238 1238 1236 702
576 20250313 092400 91355503 1239 1238 1239 1238 1706
577 20250313 092300 89242996 1239 1238 1239 1237 604
578 20250313 092200 88495343 1238 1235 1238 1235 355
579 20250313 092100 88056358 1235 1235 1235 1235 67
580 20250313 092000 87973613 1235 1235 1235 1235 203
581 20250313 091900 87722908 1235 1236 1240 1235 123
582 20250313 091800 87570983 1240 1236 1240 1234 564
583 20250313 091700 86874925 1240 1240 1240 1240 2
584 20250313 091600 86872445 1240 1240 1240 1240 1020
585 20250313 091500 85607645 1240 1239 1240 1239 101
586 20250313 091400 85482505 1239 1235 1239 1234 688
587 20250313 091300 84633052 1236 1240 1240 1236 16021
588 20250313 091200 64789086 1243 1243 1243 1240 411
589 20250313 091100 64279408 1243 1240 1243 1239 11
590 20250313 091000 64265773 1240 1240 1240 1240 4255
591 20250313 090900 58989573 1243 1242 1243 1240 2506
592 20250313 090800 55878070 1242 1241 1242 1238 1407
593 20250313 090700 54133717 1243 1243 1246 1242 9956
594 20250313 090600 41731903 1243 1241 1243 1238 3083
595 20250313 090500 37903808 1241 1240 1242 1240 3142
596 20250313 090400 34002792 1242 1242 1242 1239 9507
597 20250313 090300 22201547 1242 1240 1242 1240 1054
598 20250313 090200 20892547 1239 1239 1239 1234 2190
599 20250313 090100 18179378 1239 1238 1242 1238 4276
600 20250313 090000 12878215 1238 1229 1238 1229 10460

1
011930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,321182,205848151,387987856,248664566408,0.16
20250310,319054,205848151,391479258,252575681277,0.15
20250307,319054,205848151,396584122,255869251693,0.15
20250306,318749,205848151,390148776,251958136824,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 321182 205848151 387987856 248664566408 0.16
3 20250310 319054 205848151 391479258 252575681277 0.15
4 20250307 319054 205848151 396584122 255869251693 0.15
5 20250306 318749 205848151 390148776 251958136824 0.15