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

602
013000/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190000,37643752,1229,1229,1229,1229,2554
20250313,185900,37643752,1229,1229,1229,1229,0
20250313,185800,37643752,1229,1229,1229,1229,0
20250313,185700,37643752,1229,1229,1229,1229,0
20250313,185600,37643752,1229,1229,1229,1229,0
20250313,185500,37643752,1229,1229,1229,1229,0
20250313,185400,37643752,1229,1229,1229,1229,0
20250313,185300,37643752,1229,1229,1229,1229,0
20250313,185200,37643752,1229,1229,1229,1229,0
20250313,185100,37643752,1229,1229,1229,1229,0
20250313,185000,37643752,1229,1229,1229,1229,0
20250313,184900,37643752,1229,1229,1229,1229,0
20250313,184800,37643752,1229,1229,1229,1229,0
20250313,184700,37643752,1229,1229,1229,1229,0
20250313,184600,37643752,1229,1229,1229,1229,0
20250313,184500,37643752,1229,1229,1229,1229,0
20250313,184400,37643752,1229,1229,1229,1229,0
20250313,184300,37643752,1229,1229,1229,1229,0
20250313,184200,37643752,1229,1229,1229,1229,0
20250313,184100,37643752,1229,1229,1229,1229,0
20250313,184000,37643752,1229,1229,1229,1229,0
20250313,183900,37643752,1229,1229,1229,1229,0
20250313,183800,37643752,1229,1229,1229,1229,0
20250313,183700,37643752,1229,1229,1229,1229,0
20250313,183600,37643752,1229,1229,1229,1229,0
20250313,183500,37643752,1229,1229,1229,1229,0
20250313,183400,37643752,1229,1229,1229,1229,0
20250313,183300,37643752,1229,1229,1229,1229,0
20250313,183200,37643752,1229,1229,1229,1229,0
20250313,183100,37643752,1229,1229,1229,1229,0
20250313,183000,37643752,1229,1229,1229,1229,2554
20250313,182900,37643752,1229,1229,1229,1229,0
20250313,182800,37643752,1229,1229,1229,1229,0
20250313,182700,37643752,1229,1229,1229,1229,0
20250313,182600,37643752,1229,1229,1229,1229,0
20250313,182500,37643752,1229,1229,1229,1229,0
20250313,182400,37643752,1229,1229,1229,1229,0
20250313,182300,37643752,1229,1229,1229,1229,0
20250313,182200,37643752,1229,1229,1229,1229,0
20250313,182100,37643752,1229,1229,1229,1229,0
20250313,182000,37643752,1229,1229,1229,1229,0
20250313,181900,37643752,1229,1229,1229,1229,0
20250313,181800,37643752,1229,1229,1229,1229,0
20250313,181700,37643752,1229,1229,1229,1229,0
20250313,181600,37643752,1229,1229,1229,1229,0
20250313,181500,37643752,1229,1229,1229,1229,0
20250313,181400,37643752,1229,1229,1229,1229,0
20250313,181300,37643752,1229,1229,1229,1229,0
20250313,181200,37643752,1229,1229,1229,1229,0
20250313,181100,37643752,1229,1229,1229,1229,0
20250313,181000,37643752,1229,1229,1229,1229,0
20250313,180900,37643752,1229,1229,1229,1229,0
20250313,180800,37643752,1229,1229,1229,1229,0
20250313,180700,37643752,1229,1229,1229,1229,0
20250313,180600,37643752,1229,1229,1229,1229,0
20250313,180500,37643752,1229,1229,1229,1229,0
20250313,180400,37643752,1229,1229,1229,1229,0
20250313,180300,37643752,1229,1229,1229,1229,0
20250313,180200,37643752,1229,1229,1229,1229,0
20250313,180100,37643752,1229,1229,1229,1229,0
20250313,180000,37643752,1229,1229,1229,1229,2554
20250313,175900,37643752,1229,1229,1229,1229,0
20250313,175800,37643752,1229,1229,1229,1229,0
20250313,175700,37643752,1229,1229,1229,1229,0
20250313,175600,37643752,1229,1229,1229,1229,0
20250313,175500,37643752,1229,1229,1229,1229,0
20250313,175400,37643752,1229,1229,1229,1229,0
20250313,175300,37643752,1229,1229,1229,1229,0
20250313,175200,37643752,1229,1229,1229,1229,0
20250313,175100,37643752,1229,1229,1229,1229,0
20250313,175000,37643752,1229,1229,1229,1229,0
20250313,174900,37643752,1229,1229,1229,1229,0
20250313,174800,37643752,1229,1229,1229,1229,0
20250313,174700,37643752,1229,1229,1229,1229,0
20250313,174600,37643752,1229,1229,1229,1229,0
20250313,174500,37643752,1229,1229,1229,1229,0
20250313,174400,37643752,1229,1229,1229,1229,0
20250313,174300,37643752,1229,1229,1229,1229,0
20250313,174200,37643752,1229,1229,1229,1229,0
20250313,174100,37643752,1229,1229,1229,1229,0
20250313,174000,37643752,1229,1229,1229,1229,0
20250313,173900,37643752,1229,1229,1229,1229,0
20250313,173800,37643752,1229,1229,1229,1229,0
20250313,173700,37643752,1229,1229,1229,1229,0
20250313,173600,37643752,1229,1229,1229,1229,0
20250313,173500,37643752,1229,1229,1229,1229,0
20250313,173400,37643752,1229,1229,1229,1229,0
20250313,173300,37643752,1229,1229,1229,1229,0
20250313,173200,37643752,1229,1229,1229,1229,0
20250313,173100,37643752,1229,1229,1229,1229,0
20250313,173000,37643752,1229,1229,1229,1229,2554
20250313,172900,37643752,1229,1229,1229,1229,0
20250313,172800,37643752,1229,1229,1229,1229,0
20250313,172700,37643752,1229,1229,1229,1229,0
20250313,172600,37643752,1229,1229,1229,1229,0
20250313,172500,37643752,1229,1229,1229,1229,0
20250313,172400,37643752,1229,1229,1229,1229,0
20250313,172300,37643752,1229,1229,1229,1229,0
20250313,172200,37643752,1229,1229,1229,1229,0
20250313,172100,37643752,1229,1229,1229,1229,0
20250313,172000,37643752,1229,1229,1229,1229,0
20250313,171900,37643752,1229,1229,1229,1229,0
20250313,171800,37643752,1229,1229,1229,1229,0
20250313,171700,37643752,1229,1229,1229,1229,0
20250313,171600,37643752,1229,1229,1229,1229,0
20250313,171500,37643752,1229,1229,1229,1229,0
20250313,171400,37643752,1229,1229,1229,1229,0
20250313,171300,37643752,1229,1229,1229,1229,0
20250313,171200,37643752,1229,1229,1229,1229,0
20250313,171100,37643752,1229,1229,1229,1229,0
20250313,171000,37643752,1229,1229,1229,1229,0
20250313,170900,37643752,1229,1229,1229,1229,0
20250313,170800,37643752,1229,1229,1229,1229,0
20250313,170700,37643752,1229,1229,1229,1229,0
20250313,170600,37643752,1229,1229,1229,1229,0
20250313,170500,37643752,1229,1229,1229,1229,0
20250313,170400,37643752,1229,1229,1229,1229,0
20250313,170300,37643752,1229,1229,1229,1229,0
20250313,170200,37643752,1229,1229,1229,1229,0
20250313,170100,37643752,1229,1229,1229,1229,0
20250313,170000,37643752,1229,1229,1229,1229,2554
20250313,165900,37643752,1229,1229,1229,1229,0
20250313,165800,37643752,1229,1229,1229,1229,0
20250313,165700,37643752,1229,1229,1229,1229,0
20250313,165600,37643752,1229,1229,1229,1229,0
20250313,165500,37643752,1229,1229,1229,1229,0
20250313,165400,37643752,1229,1229,1229,1229,0
20250313,165300,37643752,1229,1229,1229,1229,0
20250313,165200,37643752,1229,1229,1229,1229,0
20250313,165100,37643752,1229,1229,1229,1229,0
20250313,165000,37643752,1229,1229,1229,1229,0
20250313,164900,37643752,1229,1229,1229,1229,0
20250313,164800,37643752,1229,1229,1229,1229,0
20250313,164700,37643752,1229,1229,1229,1229,0
20250313,164600,37643752,1229,1229,1229,1229,0
20250313,164500,37643752,1229,1229,1229,1229,0
20250313,164400,37643752,1229,1229,1229,1229,0
20250313,164300,37643752,1229,1229,1229,1229,0
20250313,164200,37643752,1229,1229,1229,1229,0
20250313,164100,37643752,1229,1229,1229,1229,0
20250313,164000,37643752,1229,1229,1229,1229,0
20250313,163900,37643752,1229,1229,1229,1229,0
20250313,163800,37643752,1229,1229,1229,1229,0
20250313,163700,37643752,1229,1229,1229,1229,0
20250313,163600,37643752,1229,1229,1229,1229,0
20250313,163500,37643752,1229,1229,1229,1229,0
20250313,163400,37643752,1229,1229,1229,1229,0
20250313,163300,37643752,1229,1229,1229,1229,0
20250313,163200,37643752,1229,1229,1229,1229,0
20250313,163100,37643752,1229,1229,1229,1229,0
20250313,163000,37643752,1229,1229,1229,1229,2554
20250313,162900,37643752,1229,1229,1229,1229,0
20250313,162800,37643752,1229,1229,1229,1229,0
20250313,162700,37643752,1229,1229,1229,1229,0
20250313,162600,37643752,1229,1229,1229,1229,0
20250313,162500,37643752,1229,1229,1229,1229,0
20250313,162400,37643752,1229,1229,1229,1229,0
20250313,162300,37643752,1229,1229,1229,1229,0
20250313,162200,37643752,1229,1229,1229,1229,0
20250313,162100,37643752,1229,1229,1229,1229,0
20250313,162000,37643752,1229,1229,1229,1229,0
20250313,161900,37643752,1229,1229,1229,1229,0
20250313,161800,37643752,1229,1229,1229,1229,0
20250313,161700,37643752,1229,1229,1229,1229,0
20250313,161600,37643752,1229,1229,1229,1229,0
20250313,161500,37643752,1229,1229,1229,1229,0
20250313,161400,37643752,1229,1229,1229,1229,0
20250313,161300,37643752,1229,1229,1229,1229,0
20250313,161200,37643752,1229,1229,1229,1229,0
20250313,161100,37643752,1229,1229,1229,1229,0
20250313,161000,37643752,1229,1229,1229,1229,0
20250313,160900,37643752,1229,1229,1229,1229,0
20250313,160800,37643752,1229,1229,1229,1229,0
20250313,160700,37643752,1229,1229,1229,1229,0
20250313,160600,37643752,1229,1229,1229,1229,0
20250313,160500,37643752,1229,1229,1229,1229,0
20250313,160400,37643752,1229,1229,1229,1229,0
20250313,160300,37643752,1229,1229,1229,1229,0
20250313,160200,37643752,1229,1229,1229,1229,0
20250313,160100,37643752,1229,1229,1229,1229,0
20250313,160000,37643752,1229,1229,1229,1229,2554
20250313,155900,37643752,1229,1229,1229,1229,0
20250313,155800,37643752,1229,1229,1229,1229,0
20250313,155700,37643752,1229,1229,1229,1229,0
20250313,155600,37643752,1229,1229,1229,1229,0
20250313,155500,37643752,1229,1229,1229,1229,0
20250313,155400,37643752,1229,1229,1229,1229,0
20250313,155300,37643752,1229,1229,1229,1229,0
20250313,155200,37643752,1229,1229,1229,1229,0
20250313,155100,37643752,1229,1229,1229,1229,0
20250313,155000,37643752,1229,1229,1229,1229,0
20250313,154900,37643752,1229,1229,1229,1229,0
20250313,154800,37643752,1229,1229,1229,1229,0
20250313,154700,37643752,1229,1229,1229,1229,0
20250313,154600,37643752,1229,1229,1229,1229,0
20250313,154500,37643752,1229,1229,1229,1229,0
20250313,154400,37643752,1229,1229,1229,1229,0
20250313,154300,37643752,1229,1229,1229,1229,0
20250313,154200,37643752,1229,1229,1229,1229,0
20250313,154100,37643752,1229,1229,1229,1229,0
20250313,154000,37643752,1229,1229,1229,1229,0
20250313,153900,37643752,1229,1229,1229,1229,0
20250313,153800,37643752,1229,1229,1229,1229,0
20250313,153700,37643752,1229,1229,1229,1229,0
20250313,153600,37643752,1229,1229,1229,1229,0
20250313,153500,37643752,1229,1229,1229,1229,0
20250313,153400,37643752,1229,1229,1229,1229,0
20250313,153300,37643752,1229,1229,1229,1229,0
20250313,153200,37643752,1229,1229,1229,1229,0
20250313,153100,37643752,1229,1229,1229,1229,0
20250313,153000,37643752,1229,1229,1229,1229,5108
20250313,152900,34504886,1229,1229,1229,1229,0
20250313,152800,34504886,1229,1229,1229,1229,0
20250313,152700,34504886,1229,1229,1229,1229,0
20250313,152600,34504886,1229,1229,1229,1229,0
20250313,152500,34504886,1229,1229,1229,1229,0
20250313,152400,34504886,1229,1229,1229,1229,0
20250313,152300,34504886,1229,1229,1229,1229,0
20250313,152200,34504886,1229,1229,1229,1229,0
20250313,152100,34504886,1229,1229,1229,1229,0
20250313,152000,34504886,1229,1229,1229,1229,0
20250313,151900,34504886,1229,1230,1230,1229,956
20250313,151800,33329956,1232,1232,1232,1232,0
20250313,151700,33329956,1232,1232,1232,1232,0
20250313,151600,33329956,1232,1232,1232,1232,0
20250313,151500,33329956,1232,1232,1232,1232,0
20250313,151400,33329956,1232,1232,1232,1232,0
20250313,151300,33329956,1232,1232,1232,1232,0
20250313,151200,33329956,1232,1232,1232,1232,0
20250313,151100,33329956,1232,1232,1232,1232,0
20250313,151000,33329956,1232,1232,1232,1232,0
20250313,150900,33329956,1232,1232,1232,1232,0
20250313,150800,33329956,1232,1232,1232,1232,0
20250313,150700,33329956,1232,1232,1232,1232,0
20250313,150600,33329956,1232,1232,1232,1232,0
20250313,150500,33329956,1232,1232,1232,1232,0
20250313,150400,33329956,1232,1232,1232,1232,0
20250313,150300,33329956,1232,1232,1232,1232,0
20250313,150200,33329956,1232,1232,1232,1232,0
20250313,150100,33329956,1232,1231,1232,1229,602
20250313,150000,32590056,1231,1231,1231,1231,3
20250313,145900,32586363,1231,1231,1231,1231,0
20250313,145800,32586363,1231,1231,1231,1231,0
20250313,145700,32586363,1231,1231,1231,1231,14
20250313,145600,32569129,1232,1232,1232,1232,0
20250313,145500,32569129,1232,1232,1232,1232,0
20250313,145400,32569129,1232,1232,1232,1232,100
20250313,145300,32445929,1232,1232,1232,1232,300
20250313,145200,32076329,1232,1232,1232,1232,0
20250313,145100,32076329,1232,1228,1232,1228,6
20250313,145000,32068954,1228,1228,1228,1228,1
20250313,144900,32067726,1232,1232,1232,1232,0
20250313,144800,32067726,1232,1232,1232,1232,488
20250313,144700,31466510,1232,1232,1232,1232,0
20250313,144600,31466510,1232,1232,1232,1232,0
20250313,144500,31466510,1232,1232,1232,1232,0
20250313,144400,31466510,1232,1232,1232,1232,0
20250313,144300,31466510,1232,1232,1232,1232,0
20250313,144200,31466510,1232,1232,1232,1232,0
20250313,144100,31466510,1232,1232,1232,1232,0
20250313,144000,31466510,1232,1232,1232,1232,0
20250313,143900,31466510,1232,1232,1232,1232,0
20250313,143800,31466510,1232,1232,1232,1232,0
20250313,143700,31466510,1232,1232,1232,1232,5
20250313,143600,31460350,1232,1232,1232,1232,0
20250313,143500,31460350,1232,1232,1232,1232,0
20250313,143400,31460350,1232,1232,1232,1232,0
20250313,143300,31460350,1232,1232,1232,1232,0
20250313,143200,31460350,1232,1232,1232,1232,0
20250313,143100,31460350,1232,1232,1232,1232,1
20250313,143000,31459118,1232,1228,1232,1228,3
20250313,142900,31455430,1232,1232,1232,1232,0
20250313,142800,31455430,1232,1232,1232,1232,0
20250313,142700,31455430,1232,1232,1232,1232,0
20250313,142600,31455430,1232,1232,1232,1232,1
20250313,142500,31454198,1227,1227,1227,1227,1
20250313,142400,31452971,1232,1232,1232,1232,0
20250313,142300,31452971,1232,1232,1232,1232,0
20250313,142200,31452971,1232,1232,1232,1232,0
20250313,142100,31452971,1232,1232,1232,1232,0
20250313,142000,31452971,1232,1232,1232,1232,0
20250313,141900,31452971,1232,1232,1232,1232,0
20250313,141800,31452971,1232,1232,1232,1232,1
20250313,141700,31451739,1231,1231,1231,1231,0
20250313,141600,31451739,1231,1231,1231,1231,0
20250313,141500,31451739,1231,1231,1231,1231,0
20250313,141400,31451739,1231,1231,1231,1231,0
20250313,141300,31451739,1231,1231,1231,1231,0
20250313,141200,31451739,1231,1231,1231,1231,0
20250313,141100,31451739,1231,1231,1231,1231,12
20250313,141000,31436967,1231,1231,1231,1231,0
20250313,140900,31436967,1231,1231,1231,1231,8
20250313,140800,31427119,1231,1231,1231,1231,0
20250313,140700,31427119,1231,1231,1231,1231,0
20250313,140600,31427119,1231,1231,1231,1231,0
20250313,140500,31427119,1231,1231,1231,1231,0
20250313,140400,31427119,1231,1231,1231,1231,0
20250313,140300,31427119,1231,1231,1231,1231,1
20250313,140200,31425888,1218,1229,1229,1218,600
20250313,140100,30691982,1229,1229,1229,1229,0
20250313,140000,30691982,1229,1229,1229,1229,2
20250313,135900,30689524,1232,1231,1232,1229,31
20250313,135800,30651387,1232,1232,1232,1232,0
20250313,135700,30651387,1232,1232,1232,1232,0
20250313,135600,30651387,1232,1232,1232,1232,0
20250313,135500,30651387,1232,1232,1232,1232,0
20250313,135400,30651387,1232,1232,1232,1232,0
20250313,135300,30651387,1232,1232,1232,1232,0
20250313,135200,30651387,1232,1232,1232,1232,0
20250313,135100,30651387,1232,1232,1232,1232,10
20250313,135000,30639067,1232,1232,1232,1232,0
20250313,134900,30639067,1232,1232,1232,1232,0
20250313,134800,30639067,1232,1232,1232,1232,0
20250313,134700,30639067,1232,1232,1232,1232,0
20250313,134600,30639067,1232,1232,1232,1232,0
20250313,134500,30639067,1232,1232,1232,1232,0
20250313,134400,30639067,1232,1232,1232,1232,0
20250313,134300,30639067,1232,1232,1232,1232,0
20250313,134200,30639067,1232,1232,1232,1232,0
20250313,134100,30639067,1232,1232,1232,1232,408
20250313,134000,30136411,1232,1232,1232,1232,0
20250313,133900,30136411,1232,1232,1232,1232,1
20250313,133800,30135179,1229,1229,1229,1229,0
20250313,133700,30135179,1229,1229,1229,1229,0
20250313,133600,30135179,1229,1229,1229,1229,0
20250313,133500,30135179,1229,1230,1230,1229,1500
20250313,133400,28291669,1232,1232,1232,1232,1
20250313,133300,28290437,1232,1232,1232,1232,2
20250313,133200,28287973,1229,1229,1229,1229,0
20250313,133100,28287973,1229,1230,1230,1229,500
20250313,133000,27673450,1230,1230,1230,1230,2
20250313,132900,27670990,1232,1232,1232,1232,0
20250313,132800,27670990,1232,1232,1232,1232,0
20250313,132700,27670990,1232,1232,1232,1232,0
20250313,132600,27670990,1232,1232,1232,1232,0
20250313,132500,27670990,1232,1232,1232,1232,0
20250313,132400,27670990,1232,1232,1232,1232,1
20250313,132300,27669758,1229,1229,1229,1229,0
20250313,132200,27669758,1229,1229,1229,1229,0
20250313,132100,27669758,1229,1232,1232,1229,3000
20250313,132000,23976758,1229,1229,1229,1229,0
20250313,131900,23976758,1229,1229,1229,1229,0
20250313,131800,23976758,1229,1229,1229,1229,10
20250313,131700,23964468,1231,1231,1231,1231,0
20250313,131600,23964468,1231,1231,1231,1231,0
20250313,131500,23964468,1231,1231,1231,1231,1
20250313,131400,23963237,1232,1232,1232,1232,0
20250313,131300,23963237,1232,1232,1232,1232,1
20250313,131200,23962005,1231,1231,1231,1231,0
20250313,131100,23962005,1231,1231,1231,1231,66
20250313,131000,23880759,1231,1231,1231,1231,0
20250313,130900,23880759,1231,1231,1231,1231,0
20250313,130800,23880759,1231,1231,1231,1231,1
20250313,130700,23879528,1230,1230,1230,1230,0
20250313,130600,23879528,1230,1230,1230,1229,2859
20250313,130500,20364987,1232,1232,1232,1232,0
20250313,130400,20364987,1232,1232,1232,1232,0
20250313,130300,20364987,1232,1232,1232,1232,0
20250313,130200,20364987,1232,1232,1232,1232,1
20250313,130100,20363755,1230,1230,1230,1230,0
20250313,130000,20363755,1230,1230,1230,1230,3
20250313,125900,20360065,1232,1232,1232,1230,1359
20250313,125800,18688370,1232,1232,1232,1232,22
20250313,125700,18661266,1234,1234,1234,1234,0
20250313,125600,18661266,1234,1234,1234,1234,0
20250313,125500,18661266,1234,1234,1234,1234,0
20250313,125400,18661266,1234,1234,1234,1234,0
20250313,125300,18661266,1234,1238,1238,1234,522
20250313,125200,18016350,1239,1239,1239,1239,0
20250313,125100,18016350,1239,1239,1239,1239,0
20250313,125000,18016350,1239,1239,1239,1239,0
20250313,124900,18016350,1239,1239,1239,1239,0
20250313,124800,18016350,1239,1239,1239,1239,0
20250313,124700,18016350,1239,1239,1239,1239,0
20250313,124600,18016350,1239,1239,1239,1239,0
20250313,124500,18016350,1239,1239,1239,1239,0
20250313,124400,18016350,1239,1239,1239,1239,0
20250313,124300,18016350,1239,1239,1239,1239,0
20250313,124200,18016350,1239,1239,1239,1239,0
20250313,124100,18016350,1239,1239,1239,1239,0
20250313,124000,18016350,1239,1239,1239,1239,0
20250313,123900,18016350,1239,1239,1239,1239,0
20250313,123800,18016350,1239,1239,1239,1239,0
20250313,123700,18016350,1239,1239,1239,1239,0
20250313,123600,18016350,1239,1239,1239,1239,0
20250313,123500,18016350,1239,1239,1239,1239,0
20250313,123400,18016350,1239,1239,1239,1239,0
20250313,123300,18016350,1239,1239,1239,1239,0
20250313,123200,18016350,1239,1239,1239,1239,0
20250313,123100,18016350,1239,1239,1239,1239,0
20250313,123000,18016350,1239,1238,1239,1238,5
20250313,122900,18010159,1239,1239,1239,1239,0
20250313,122800,18010159,1239,1239,1239,1239,0
20250313,122700,18010159,1239,1239,1239,1239,0
20250313,122600,18010159,1239,1239,1239,1239,0
20250313,122500,18010159,1239,1239,1239,1239,0
20250313,122400,18010159,1239,1239,1239,1239,0
20250313,122300,18010159,1239,1239,1239,1239,250
20250313,122200,17700409,1239,1239,1239,1239,0
20250313,122100,17700409,1239,1239,1239,1239,0
20250313,122000,17700409,1239,1239,1239,1239,0
20250313,121900,17700409,1239,1239,1239,1239,0
20250313,121800,17700409,1239,1239,1239,1239,0
20250313,121700,17700409,1239,1239,1239,1239,0
20250313,121600,17700409,1239,1239,1239,1239,10
20250313,121500,17688019,1239,1239,1239,1239,0
20250313,121400,17688019,1239,1239,1239,1239,0
20250313,121300,17688019,1239,1239,1239,1239,0
20250313,121200,17688019,1239,1239,1239,1239,0
20250313,121100,17688019,1239,1239,1239,1239,0
20250313,121000,17688019,1239,1239,1239,1239,0
20250313,120900,17688019,1239,1239,1239,1239,0
20250313,120800,17688019,1239,1239,1239,1239,0
20250313,120700,17688019,1239,1239,1239,1239,10
20250313,120600,17675629,1240,1240,1240,1240,0
20250313,120500,17675629,1240,1240,1240,1240,0
20250313,120400,17675629,1240,1240,1240,1240,0
20250313,120300,17675629,1240,1240,1240,1240,0
20250313,120200,17675629,1240,1240,1240,1240,0
20250313,120100,17675629,1240,1240,1240,1240,0
20250313,120000,17675629,1240,1238,1240,1238,3
20250313,115900,17671913,1238,1238,1238,1238,0
20250313,115800,17671913,1238,1238,1238,1238,0
20250313,115700,17671913,1238,1238,1238,1238,0
20250313,115600,17671913,1238,1238,1238,1238,0
20250313,115500,17671913,1238,1238,1238,1238,1
20250313,115400,17670675,1240,1240,1240,1240,0
20250313,115300,17670675,1240,1240,1240,1240,0
20250313,115200,17670675,1240,1240,1240,1240,0
20250313,115100,17670675,1240,1240,1240,1240,0
20250313,115000,17670675,1240,1240,1240,1240,0
20250313,114900,17670675,1240,1240,1240,1240,0
20250313,114800,17670675,1240,1240,1240,1240,0
20250313,114700,17670675,1240,1240,1240,1240,0
20250313,114600,17670675,1240,1240,1240,1240,0
20250313,114500,17670675,1240,1240,1240,1240,0
20250313,114400,17670675,1240,1240,1240,1240,0
20250313,114300,17670675,1240,1240,1240,1240,1
20250313,114200,17669435,1240,1240,1240,1240,0
20250313,114100,17669435,1240,1240,1240,1240,0
20250313,114000,17669435,1240,1240,1240,1240,0
20250313,113900,17669435,1240,1240,1240,1240,0
20250313,113800,17669435,1240,1240,1240,1240,0
20250313,113700,17669435,1240,1240,1240,1240,0
20250313,113600,17669435,1240,1240,1240,1240,0
20250313,113500,17669435,1240,1240,1240,1240,0
20250313,113400,17669435,1240,1240,1240,1240,0
20250313,113300,17669435,1240,1240,1240,1240,0
20250313,113200,17669435,1240,1240,1240,1240,1
20250313,113100,17668195,1238,1238,1238,1238,0
20250313,113000,17668195,1238,1238,1238,1238,2
20250313,112900,17665719,1240,1240,1240,1240,1
20250313,112800,17664479,1238,1238,1238,1238,0
20250313,112700,17664479,1238,1238,1238,1238,0
20250313,112600,17664479,1238,1238,1238,1238,0
20250313,112500,17664479,1238,1238,1238,1238,0
20250313,112400,17664479,1238,1238,1238,1238,0
20250313,112300,17664479,1238,1238,1238,1238,0
20250313,112200,17664479,1238,1238,1238,1238,0
20250313,112100,17664479,1238,1238,1238,1238,10
20250313,112000,17652099,1240,1240,1240,1240,0
20250313,111900,17652099,1240,1240,1240,1240,0
20250313,111800,17652099,1240,1240,1240,1240,0
20250313,111700,17652099,1240,1240,1240,1240,0
20250313,111600,17652099,1240,1240,1240,1240,0
20250313,111500,17652099,1240,1240,1240,1240,0
20250313,111400,17652099,1240,1240,1240,1240,0
20250313,111300,17652099,1240,1240,1240,1240,0
20250313,111200,17652099,1240,1240,1240,1240,0
20250313,111100,17652099,1240,1240,1240,1240,0
20250313,111000,17652099,1240,1240,1240,1240,0
20250313,110900,17652099,1240,1240,1240,1240,0
20250313,110800,17652099,1240,1240,1240,1240,0
20250313,110700,17652099,1240,1240,1240,1240,0
20250313,110600,17652099,1240,1240,1240,1240,0
20250313,110500,17652099,1240,1240,1240,1240,0
20250313,110400,17652099,1240,1240,1240,1240,0
20250313,110300,17652099,1240,1240,1240,1240,1
20250313,110200,17650859,1239,1239,1239,1239,0
20250313,110100,17650859,1239,1239,1239,1239,0
20250313,110000,17650859,1239,1239,1239,1239,2
20250313,105900,17648381,1240,1240,1240,1240,0
20250313,105800,17648381,1240,1240,1240,1240,0
20250313,105700,17648381,1240,1240,1240,1240,0
20250313,105600,17648381,1240,1240,1240,1240,12
20250313,105500,17633501,1240,1240,1240,1240,0
20250313,105400,17633501,1240,1240,1240,1240,1
20250313,105300,17632261,1239,1239,1239,1239,4
20250313,105200,17627305,1239,1239,1239,1239,0
20250313,105100,17627305,1239,1239,1239,1239,0
20250313,105000,17627305,1239,1239,1239,1239,0
20250313,104900,17627305,1239,1239,1239,1239,0
20250313,104800,17627305,1239,1239,1239,1239,1012
20250313,104700,16373437,1240,1240,1240,1240,0
20250313,104600,16373437,1240,1240,1240,1240,0
20250313,104500,16373437,1240,1240,1240,1240,0
20250313,104400,16373437,1240,1240,1240,1240,0
20250313,104300,16373437,1240,1240,1240,1240,0
20250313,104200,16373437,1240,1240,1240,1240,1
20250313,104100,16372197,1239,1239,1239,1239,0
20250313,104000,16372197,1239,1239,1239,1239,0
20250313,103900,16372197,1239,1239,1239,1239,0
20250313,103800,16372197,1239,1239,1239,1239,0
20250313,103700,16372197,1239,1239,1239,1239,0
20250313,103600,16372197,1239,1239,1239,1239,0
20250313,103500,16372197,1239,1239,1239,1239,0
20250313,103400,16372197,1239,1239,1239,1239,0
20250313,103300,16372197,1239,1239,1239,1239,0
20250313,103200,16372197,1239,1239,1239,1239,0
20250313,103100,16372197,1239,1239,1239,1239,0
20250313,103000,16372197,1239,1239,1239,1239,1
20250313,102900,16370958,1240,1240,1240,1240,12
20250313,102800,16356078,1240,1240,1240,1240,0
20250313,102700,16356078,1240,1240,1240,1240,0
20250313,102600,16356078,1240,1240,1240,1240,0
20250313,102500,16356078,1240,1240,1240,1240,0
20250313,102400,16356078,1240,1240,1240,1240,0
20250313,102300,16356078,1240,1240,1240,1240,0
20250313,102200,16356078,1240,1240,1240,1240,12
20250313,102100,16341198,1240,1240,1240,1240,0
20250313,102000,16341198,1240,1240,1240,1240,0
20250313,101900,16341198,1240,1240,1240,1240,0
20250313,101800,16341198,1240,1240,1240,1240,13
20250313,101700,16325078,1240,1240,1240,1240,0
20250313,101600,16325078,1240,1240,1240,1240,1
20250313,101500,16323838,1240,1240,1240,1240,63
20250313,101400,16245718,1239,1239,1239,1239,0
20250313,101300,16245718,1239,1239,1239,1239,0
20250313,101200,16245718,1239,1239,1239,1239,0
20250313,101100,16245718,1239,1239,1239,1239,40
20250313,101000,16196158,1240,1240,1240,1240,0
20250313,100900,16196158,1240,1240,1240,1240,0
20250313,100800,16196158,1240,1240,1240,1240,10
20250313,100700,16183758,1241,1241,1241,1241,0
20250313,100600,16183758,1241,1241,1241,1241,4
20250313,100500,16178794,1241,1241,1241,1241,0
20250313,100400,16178794,1241,1241,1241,1241,1
20250313,100300,16177553,1236,1236,1236,1236,0
20250313,100200,16177553,1236,1236,1236,1236,0
20250313,100100,16177553,1236,1236,1236,1236,0
20250313,100000,16177553,1236,1240,1240,1236,1300
20250313,095900,14570647,1240,1240,1240,1240,0
20250313,095800,14570647,1240,1240,1240,1240,0
20250313,095700,14570647,1240,1240,1240,1240,74
20250313,095600,14478887,1241,1241,1241,1241,11
20250313,095500,14465236,1242,1242,1242,1242,0
20250313,095400,14465236,1242,1242,1242,1242,0
20250313,095300,14465236,1242,1242,1242,1242,4
20250313,095200,14460268,1241,1241,1241,1241,0
20250313,095100,14460268,1241,1242,1242,1241,116
20250313,095000,14316226,1243,1243,1243,1243,0
20250313,094900,14316226,1243,1243,1243,1243,0
20250313,094800,14316226,1243,1243,1243,1243,0
20250313,094700,14316226,1243,1243,1243,1243,2
20250313,094600,14313740,1242,1242,1242,1242,11
20250313,094500,14300078,1241,1241,1241,1241,1
20250313,094400,14298837,1243,1243,1243,1243,0
20250313,094300,14298837,1243,1243,1243,1243,8
20250313,094200,14288893,1244,1244,1244,1244,0
20250313,094100,14288893,1244,1244,1244,1244,0
20250313,094000,14288893,1244,1244,1244,1244,19
20250313,093900,14265257,1244,1244,1244,1244,0
20250313,093800,14265257,1244,1244,1244,1244,24
20250313,093700,14235401,1248,1248,1248,1248,0
20250313,093600,14235401,1248,1243,1248,1243,42
20250313,093500,14183185,1243,1243,1243,1243,0
20250313,093400,14183185,1243,1243,1243,1243,1
20250313,093300,14181942,1240,1240,1240,1240,0
20250313,093200,14181942,1240,1242,1242,1240,982
20250313,093100,12964234,1243,1243,1243,1243,0
20250313,093000,12964234,1243,1243,1243,1243,2
20250313,092900,12961748,1243,1243,1243,1243,203
20250313,092800,12709419,1243,1248,1248,1243,2248
20250313,092700,9903975,1249,1248,1249,1248,1253
20250313,092600,8340192,1249,1249,1249,1249,0
20250313,092500,8340192,1249,1249,1249,1249,0
20250313,092400,8340192,1249,1249,1249,1249,0
20250313,092300,8340192,1249,1249,1249,1249,0
20250313,092200,8340192,1249,1249,1249,1249,0
20250313,092100,8340192,1249,1248,1249,1248,20
20250313,092000,8315231,1249,1249,1249,1249,0
20250313,091900,8315231,1249,1249,1249,1249,0
20250313,091800,8315231,1249,1249,1249,1249,0
20250313,091700,8315231,1249,1249,1249,1249,100
20250313,091600,8190331,1250,1250,1250,1250,1
20250313,091500,8189081,1240,1250,1250,1240,500
20250313,091400,7566509,1250,1250,1250,1250,0
20250313,091300,7566509,1250,1249,1250,1249,3
20250313,091200,7562760,1250,1250,1250,1250,3
20250313,091100,7559010,1250,1249,1250,1249,897
20250313,091000,6438656,1249,1249,1249,1249,1
20250313,090900,6437407,1249,1249,1249,1249,8
20250313,090800,6427415,1249,1249,1249,1249,1
20250313,090700,6426166,1242,1243,1243,1242,576
20250313,090600,5710773,1242,1242,1242,1242,0
20250313,090500,5710773,1242,1246,1246,1242,504
20250313,090400,5083899,1250,1248,1250,1248,71
20250313,090300,4995289,1248,1248,1248,1248,50
20250313,090200,4932889,1248,1250,1250,1248,251
20250313,090100,4619141,1250,1243,1250,1242,129
20250313,090000,4458747,1250,1250,1250,1249,3567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190000 37643752 1229 1229 1229 1229 2554
3 20250313 185900 37643752 1229 1229 1229 1229 0
4 20250313 185800 37643752 1229 1229 1229 1229 0
5 20250313 185700 37643752 1229 1229 1229 1229 0
6 20250313 185600 37643752 1229 1229 1229 1229 0
7 20250313 185500 37643752 1229 1229 1229 1229 0
8 20250313 185400 37643752 1229 1229 1229 1229 0
9 20250313 185300 37643752 1229 1229 1229 1229 0
10 20250313 185200 37643752 1229 1229 1229 1229 0
11 20250313 185100 37643752 1229 1229 1229 1229 0
12 20250313 185000 37643752 1229 1229 1229 1229 0
13 20250313 184900 37643752 1229 1229 1229 1229 0
14 20250313 184800 37643752 1229 1229 1229 1229 0
15 20250313 184700 37643752 1229 1229 1229 1229 0
16 20250313 184600 37643752 1229 1229 1229 1229 0
17 20250313 184500 37643752 1229 1229 1229 1229 0
18 20250313 184400 37643752 1229 1229 1229 1229 0
19 20250313 184300 37643752 1229 1229 1229 1229 0
20 20250313 184200 37643752 1229 1229 1229 1229 0
21 20250313 184100 37643752 1229 1229 1229 1229 0
22 20250313 184000 37643752 1229 1229 1229 1229 0
23 20250313 183900 37643752 1229 1229 1229 1229 0
24 20250313 183800 37643752 1229 1229 1229 1229 0
25 20250313 183700 37643752 1229 1229 1229 1229 0
26 20250313 183600 37643752 1229 1229 1229 1229 0
27 20250313 183500 37643752 1229 1229 1229 1229 0
28 20250313 183400 37643752 1229 1229 1229 1229 0
29 20250313 183300 37643752 1229 1229 1229 1229 0
30 20250313 183200 37643752 1229 1229 1229 1229 0
31 20250313 183100 37643752 1229 1229 1229 1229 0
32 20250313 183000 37643752 1229 1229 1229 1229 2554
33 20250313 182900 37643752 1229 1229 1229 1229 0
34 20250313 182800 37643752 1229 1229 1229 1229 0
35 20250313 182700 37643752 1229 1229 1229 1229 0
36 20250313 182600 37643752 1229 1229 1229 1229 0
37 20250313 182500 37643752 1229 1229 1229 1229 0
38 20250313 182400 37643752 1229 1229 1229 1229 0
39 20250313 182300 37643752 1229 1229 1229 1229 0
40 20250313 182200 37643752 1229 1229 1229 1229 0
41 20250313 182100 37643752 1229 1229 1229 1229 0
42 20250313 182000 37643752 1229 1229 1229 1229 0
43 20250313 181900 37643752 1229 1229 1229 1229 0
44 20250313 181800 37643752 1229 1229 1229 1229 0
45 20250313 181700 37643752 1229 1229 1229 1229 0
46 20250313 181600 37643752 1229 1229 1229 1229 0
47 20250313 181500 37643752 1229 1229 1229 1229 0
48 20250313 181400 37643752 1229 1229 1229 1229 0
49 20250313 181300 37643752 1229 1229 1229 1229 0
50 20250313 181200 37643752 1229 1229 1229 1229 0
51 20250313 181100 37643752 1229 1229 1229 1229 0
52 20250313 181000 37643752 1229 1229 1229 1229 0
53 20250313 180900 37643752 1229 1229 1229 1229 0
54 20250313 180800 37643752 1229 1229 1229 1229 0
55 20250313 180700 37643752 1229 1229 1229 1229 0
56 20250313 180600 37643752 1229 1229 1229 1229 0
57 20250313 180500 37643752 1229 1229 1229 1229 0
58 20250313 180400 37643752 1229 1229 1229 1229 0
59 20250313 180300 37643752 1229 1229 1229 1229 0
60 20250313 180200 37643752 1229 1229 1229 1229 0
61 20250313 180100 37643752 1229 1229 1229 1229 0
62 20250313 180000 37643752 1229 1229 1229 1229 2554
63 20250313 175900 37643752 1229 1229 1229 1229 0
64 20250313 175800 37643752 1229 1229 1229 1229 0
65 20250313 175700 37643752 1229 1229 1229 1229 0
66 20250313 175600 37643752 1229 1229 1229 1229 0
67 20250313 175500 37643752 1229 1229 1229 1229 0
68 20250313 175400 37643752 1229 1229 1229 1229 0
69 20250313 175300 37643752 1229 1229 1229 1229 0
70 20250313 175200 37643752 1229 1229 1229 1229 0
71 20250313 175100 37643752 1229 1229 1229 1229 0
72 20250313 175000 37643752 1229 1229 1229 1229 0
73 20250313 174900 37643752 1229 1229 1229 1229 0
74 20250313 174800 37643752 1229 1229 1229 1229 0
75 20250313 174700 37643752 1229 1229 1229 1229 0
76 20250313 174600 37643752 1229 1229 1229 1229 0
77 20250313 174500 37643752 1229 1229 1229 1229 0
78 20250313 174400 37643752 1229 1229 1229 1229 0
79 20250313 174300 37643752 1229 1229 1229 1229 0
80 20250313 174200 37643752 1229 1229 1229 1229 0
81 20250313 174100 37643752 1229 1229 1229 1229 0
82 20250313 174000 37643752 1229 1229 1229 1229 0
83 20250313 173900 37643752 1229 1229 1229 1229 0
84 20250313 173800 37643752 1229 1229 1229 1229 0
85 20250313 173700 37643752 1229 1229 1229 1229 0
86 20250313 173600 37643752 1229 1229 1229 1229 0
87 20250313 173500 37643752 1229 1229 1229 1229 0
88 20250313 173400 37643752 1229 1229 1229 1229 0
89 20250313 173300 37643752 1229 1229 1229 1229 0
90 20250313 173200 37643752 1229 1229 1229 1229 0
91 20250313 173100 37643752 1229 1229 1229 1229 0
92 20250313 173000 37643752 1229 1229 1229 1229 2554
93 20250313 172900 37643752 1229 1229 1229 1229 0
94 20250313 172800 37643752 1229 1229 1229 1229 0
95 20250313 172700 37643752 1229 1229 1229 1229 0
96 20250313 172600 37643752 1229 1229 1229 1229 0
97 20250313 172500 37643752 1229 1229 1229 1229 0
98 20250313 172400 37643752 1229 1229 1229 1229 0
99 20250313 172300 37643752 1229 1229 1229 1229 0
100 20250313 172200 37643752 1229 1229 1229 1229 0
101 20250313 172100 37643752 1229 1229 1229 1229 0
102 20250313 172000 37643752 1229 1229 1229 1229 0
103 20250313 171900 37643752 1229 1229 1229 1229 0
104 20250313 171800 37643752 1229 1229 1229 1229 0
105 20250313 171700 37643752 1229 1229 1229 1229 0
106 20250313 171600 37643752 1229 1229 1229 1229 0
107 20250313 171500 37643752 1229 1229 1229 1229 0
108 20250313 171400 37643752 1229 1229 1229 1229 0
109 20250313 171300 37643752 1229 1229 1229 1229 0
110 20250313 171200 37643752 1229 1229 1229 1229 0
111 20250313 171100 37643752 1229 1229 1229 1229 0
112 20250313 171000 37643752 1229 1229 1229 1229 0
113 20250313 170900 37643752 1229 1229 1229 1229 0
114 20250313 170800 37643752 1229 1229 1229 1229 0
115 20250313 170700 37643752 1229 1229 1229 1229 0
116 20250313 170600 37643752 1229 1229 1229 1229 0
117 20250313 170500 37643752 1229 1229 1229 1229 0
118 20250313 170400 37643752 1229 1229 1229 1229 0
119 20250313 170300 37643752 1229 1229 1229 1229 0
120 20250313 170200 37643752 1229 1229 1229 1229 0
121 20250313 170100 37643752 1229 1229 1229 1229 0
122 20250313 170000 37643752 1229 1229 1229 1229 2554
123 20250313 165900 37643752 1229 1229 1229 1229 0
124 20250313 165800 37643752 1229 1229 1229 1229 0
125 20250313 165700 37643752 1229 1229 1229 1229 0
126 20250313 165600 37643752 1229 1229 1229 1229 0
127 20250313 165500 37643752 1229 1229 1229 1229 0
128 20250313 165400 37643752 1229 1229 1229 1229 0
129 20250313 165300 37643752 1229 1229 1229 1229 0
130 20250313 165200 37643752 1229 1229 1229 1229 0
131 20250313 165100 37643752 1229 1229 1229 1229 0
132 20250313 165000 37643752 1229 1229 1229 1229 0
133 20250313 164900 37643752 1229 1229 1229 1229 0
134 20250313 164800 37643752 1229 1229 1229 1229 0
135 20250313 164700 37643752 1229 1229 1229 1229 0
136 20250313 164600 37643752 1229 1229 1229 1229 0
137 20250313 164500 37643752 1229 1229 1229 1229 0
138 20250313 164400 37643752 1229 1229 1229 1229 0
139 20250313 164300 37643752 1229 1229 1229 1229 0
140 20250313 164200 37643752 1229 1229 1229 1229 0
141 20250313 164100 37643752 1229 1229 1229 1229 0
142 20250313 164000 37643752 1229 1229 1229 1229 0
143 20250313 163900 37643752 1229 1229 1229 1229 0
144 20250313 163800 37643752 1229 1229 1229 1229 0
145 20250313 163700 37643752 1229 1229 1229 1229 0
146 20250313 163600 37643752 1229 1229 1229 1229 0
147 20250313 163500 37643752 1229 1229 1229 1229 0
148 20250313 163400 37643752 1229 1229 1229 1229 0
149 20250313 163300 37643752 1229 1229 1229 1229 0
150 20250313 163200 37643752 1229 1229 1229 1229 0
151 20250313 163100 37643752 1229 1229 1229 1229 0
152 20250313 163000 37643752 1229 1229 1229 1229 2554
153 20250313 162900 37643752 1229 1229 1229 1229 0
154 20250313 162800 37643752 1229 1229 1229 1229 0
155 20250313 162700 37643752 1229 1229 1229 1229 0
156 20250313 162600 37643752 1229 1229 1229 1229 0
157 20250313 162500 37643752 1229 1229 1229 1229 0
158 20250313 162400 37643752 1229 1229 1229 1229 0
159 20250313 162300 37643752 1229 1229 1229 1229 0
160 20250313 162200 37643752 1229 1229 1229 1229 0
161 20250313 162100 37643752 1229 1229 1229 1229 0
162 20250313 162000 37643752 1229 1229 1229 1229 0
163 20250313 161900 37643752 1229 1229 1229 1229 0
164 20250313 161800 37643752 1229 1229 1229 1229 0
165 20250313 161700 37643752 1229 1229 1229 1229 0
166 20250313 161600 37643752 1229 1229 1229 1229 0
167 20250313 161500 37643752 1229 1229 1229 1229 0
168 20250313 161400 37643752 1229 1229 1229 1229 0
169 20250313 161300 37643752 1229 1229 1229 1229 0
170 20250313 161200 37643752 1229 1229 1229 1229 0
171 20250313 161100 37643752 1229 1229 1229 1229 0
172 20250313 161000 37643752 1229 1229 1229 1229 0
173 20250313 160900 37643752 1229 1229 1229 1229 0
174 20250313 160800 37643752 1229 1229 1229 1229 0
175 20250313 160700 37643752 1229 1229 1229 1229 0
176 20250313 160600 37643752 1229 1229 1229 1229 0
177 20250313 160500 37643752 1229 1229 1229 1229 0
178 20250313 160400 37643752 1229 1229 1229 1229 0
179 20250313 160300 37643752 1229 1229 1229 1229 0
180 20250313 160200 37643752 1229 1229 1229 1229 0
181 20250313 160100 37643752 1229 1229 1229 1229 0
182 20250313 160000 37643752 1229 1229 1229 1229 2554
183 20250313 155900 37643752 1229 1229 1229 1229 0
184 20250313 155800 37643752 1229 1229 1229 1229 0
185 20250313 155700 37643752 1229 1229 1229 1229 0
186 20250313 155600 37643752 1229 1229 1229 1229 0
187 20250313 155500 37643752 1229 1229 1229 1229 0
188 20250313 155400 37643752 1229 1229 1229 1229 0
189 20250313 155300 37643752 1229 1229 1229 1229 0
190 20250313 155200 37643752 1229 1229 1229 1229 0
191 20250313 155100 37643752 1229 1229 1229 1229 0
192 20250313 155000 37643752 1229 1229 1229 1229 0
193 20250313 154900 37643752 1229 1229 1229 1229 0
194 20250313 154800 37643752 1229 1229 1229 1229 0
195 20250313 154700 37643752 1229 1229 1229 1229 0
196 20250313 154600 37643752 1229 1229 1229 1229 0
197 20250313 154500 37643752 1229 1229 1229 1229 0
198 20250313 154400 37643752 1229 1229 1229 1229 0
199 20250313 154300 37643752 1229 1229 1229 1229 0
200 20250313 154200 37643752 1229 1229 1229 1229 0
201 20250313 154100 37643752 1229 1229 1229 1229 0
202 20250313 154000 37643752 1229 1229 1229 1229 0
203 20250313 153900 37643752 1229 1229 1229 1229 0
204 20250313 153800 37643752 1229 1229 1229 1229 0
205 20250313 153700 37643752 1229 1229 1229 1229 0
206 20250313 153600 37643752 1229 1229 1229 1229 0
207 20250313 153500 37643752 1229 1229 1229 1229 0
208 20250313 153400 37643752 1229 1229 1229 1229 0
209 20250313 153300 37643752 1229 1229 1229 1229 0
210 20250313 153200 37643752 1229 1229 1229 1229 0
211 20250313 153100 37643752 1229 1229 1229 1229 0
212 20250313 153000 37643752 1229 1229 1229 1229 5108
213 20250313 152900 34504886 1229 1229 1229 1229 0
214 20250313 152800 34504886 1229 1229 1229 1229 0
215 20250313 152700 34504886 1229 1229 1229 1229 0
216 20250313 152600 34504886 1229 1229 1229 1229 0
217 20250313 152500 34504886 1229 1229 1229 1229 0
218 20250313 152400 34504886 1229 1229 1229 1229 0
219 20250313 152300 34504886 1229 1229 1229 1229 0
220 20250313 152200 34504886 1229 1229 1229 1229 0
221 20250313 152100 34504886 1229 1229 1229 1229 0
222 20250313 152000 34504886 1229 1229 1229 1229 0
223 20250313 151900 34504886 1229 1230 1230 1229 956
224 20250313 151800 33329956 1232 1232 1232 1232 0
225 20250313 151700 33329956 1232 1232 1232 1232 0
226 20250313 151600 33329956 1232 1232 1232 1232 0
227 20250313 151500 33329956 1232 1232 1232 1232 0
228 20250313 151400 33329956 1232 1232 1232 1232 0
229 20250313 151300 33329956 1232 1232 1232 1232 0
230 20250313 151200 33329956 1232 1232 1232 1232 0
231 20250313 151100 33329956 1232 1232 1232 1232 0
232 20250313 151000 33329956 1232 1232 1232 1232 0
233 20250313 150900 33329956 1232 1232 1232 1232 0
234 20250313 150800 33329956 1232 1232 1232 1232 0
235 20250313 150700 33329956 1232 1232 1232 1232 0
236 20250313 150600 33329956 1232 1232 1232 1232 0
237 20250313 150500 33329956 1232 1232 1232 1232 0
238 20250313 150400 33329956 1232 1232 1232 1232 0
239 20250313 150300 33329956 1232 1232 1232 1232 0
240 20250313 150200 33329956 1232 1232 1232 1232 0
241 20250313 150100 33329956 1232 1231 1232 1229 602
242 20250313 150000 32590056 1231 1231 1231 1231 3
243 20250313 145900 32586363 1231 1231 1231 1231 0
244 20250313 145800 32586363 1231 1231 1231 1231 0
245 20250313 145700 32586363 1231 1231 1231 1231 14
246 20250313 145600 32569129 1232 1232 1232 1232 0
247 20250313 145500 32569129 1232 1232 1232 1232 0
248 20250313 145400 32569129 1232 1232 1232 1232 100
249 20250313 145300 32445929 1232 1232 1232 1232 300
250 20250313 145200 32076329 1232 1232 1232 1232 0
251 20250313 145100 32076329 1232 1228 1232 1228 6
252 20250313 145000 32068954 1228 1228 1228 1228 1
253 20250313 144900 32067726 1232 1232 1232 1232 0
254 20250313 144800 32067726 1232 1232 1232 1232 488
255 20250313 144700 31466510 1232 1232 1232 1232 0
256 20250313 144600 31466510 1232 1232 1232 1232 0
257 20250313 144500 31466510 1232 1232 1232 1232 0
258 20250313 144400 31466510 1232 1232 1232 1232 0
259 20250313 144300 31466510 1232 1232 1232 1232 0
260 20250313 144200 31466510 1232 1232 1232 1232 0
261 20250313 144100 31466510 1232 1232 1232 1232 0
262 20250313 144000 31466510 1232 1232 1232 1232 0
263 20250313 143900 31466510 1232 1232 1232 1232 0
264 20250313 143800 31466510 1232 1232 1232 1232 0
265 20250313 143700 31466510 1232 1232 1232 1232 5
266 20250313 143600 31460350 1232 1232 1232 1232 0
267 20250313 143500 31460350 1232 1232 1232 1232 0
268 20250313 143400 31460350 1232 1232 1232 1232 0
269 20250313 143300 31460350 1232 1232 1232 1232 0
270 20250313 143200 31460350 1232 1232 1232 1232 0
271 20250313 143100 31460350 1232 1232 1232 1232 1
272 20250313 143000 31459118 1232 1228 1232 1228 3
273 20250313 142900 31455430 1232 1232 1232 1232 0
274 20250313 142800 31455430 1232 1232 1232 1232 0
275 20250313 142700 31455430 1232 1232 1232 1232 0
276 20250313 142600 31455430 1232 1232 1232 1232 1
277 20250313 142500 31454198 1227 1227 1227 1227 1
278 20250313 142400 31452971 1232 1232 1232 1232 0
279 20250313 142300 31452971 1232 1232 1232 1232 0
280 20250313 142200 31452971 1232 1232 1232 1232 0
281 20250313 142100 31452971 1232 1232 1232 1232 0
282 20250313 142000 31452971 1232 1232 1232 1232 0
283 20250313 141900 31452971 1232 1232 1232 1232 0
284 20250313 141800 31452971 1232 1232 1232 1232 1
285 20250313 141700 31451739 1231 1231 1231 1231 0
286 20250313 141600 31451739 1231 1231 1231 1231 0
287 20250313 141500 31451739 1231 1231 1231 1231 0
288 20250313 141400 31451739 1231 1231 1231 1231 0
289 20250313 141300 31451739 1231 1231 1231 1231 0
290 20250313 141200 31451739 1231 1231 1231 1231 0
291 20250313 141100 31451739 1231 1231 1231 1231 12
292 20250313 141000 31436967 1231 1231 1231 1231 0
293 20250313 140900 31436967 1231 1231 1231 1231 8
294 20250313 140800 31427119 1231 1231 1231 1231 0
295 20250313 140700 31427119 1231 1231 1231 1231 0
296 20250313 140600 31427119 1231 1231 1231 1231 0
297 20250313 140500 31427119 1231 1231 1231 1231 0
298 20250313 140400 31427119 1231 1231 1231 1231 0
299 20250313 140300 31427119 1231 1231 1231 1231 1
300 20250313 140200 31425888 1218 1229 1229 1218 600
301 20250313 140100 30691982 1229 1229 1229 1229 0
302 20250313 140000 30691982 1229 1229 1229 1229 2
303 20250313 135900 30689524 1232 1231 1232 1229 31
304 20250313 135800 30651387 1232 1232 1232 1232 0
305 20250313 135700 30651387 1232 1232 1232 1232 0
306 20250313 135600 30651387 1232 1232 1232 1232 0
307 20250313 135500 30651387 1232 1232 1232 1232 0
308 20250313 135400 30651387 1232 1232 1232 1232 0
309 20250313 135300 30651387 1232 1232 1232 1232 0
310 20250313 135200 30651387 1232 1232 1232 1232 0
311 20250313 135100 30651387 1232 1232 1232 1232 10
312 20250313 135000 30639067 1232 1232 1232 1232 0
313 20250313 134900 30639067 1232 1232 1232 1232 0
314 20250313 134800 30639067 1232 1232 1232 1232 0
315 20250313 134700 30639067 1232 1232 1232 1232 0
316 20250313 134600 30639067 1232 1232 1232 1232 0
317 20250313 134500 30639067 1232 1232 1232 1232 0
318 20250313 134400 30639067 1232 1232 1232 1232 0
319 20250313 134300 30639067 1232 1232 1232 1232 0
320 20250313 134200 30639067 1232 1232 1232 1232 0
321 20250313 134100 30639067 1232 1232 1232 1232 408
322 20250313 134000 30136411 1232 1232 1232 1232 0
323 20250313 133900 30136411 1232 1232 1232 1232 1
324 20250313 133800 30135179 1229 1229 1229 1229 0
325 20250313 133700 30135179 1229 1229 1229 1229 0
326 20250313 133600 30135179 1229 1229 1229 1229 0
327 20250313 133500 30135179 1229 1230 1230 1229 1500
328 20250313 133400 28291669 1232 1232 1232 1232 1
329 20250313 133300 28290437 1232 1232 1232 1232 2
330 20250313 133200 28287973 1229 1229 1229 1229 0
331 20250313 133100 28287973 1229 1230 1230 1229 500
332 20250313 133000 27673450 1230 1230 1230 1230 2
333 20250313 132900 27670990 1232 1232 1232 1232 0
334 20250313 132800 27670990 1232 1232 1232 1232 0
335 20250313 132700 27670990 1232 1232 1232 1232 0
336 20250313 132600 27670990 1232 1232 1232 1232 0
337 20250313 132500 27670990 1232 1232 1232 1232 0
338 20250313 132400 27670990 1232 1232 1232 1232 1
339 20250313 132300 27669758 1229 1229 1229 1229 0
340 20250313 132200 27669758 1229 1229 1229 1229 0
341 20250313 132100 27669758 1229 1232 1232 1229 3000
342 20250313 132000 23976758 1229 1229 1229 1229 0
343 20250313 131900 23976758 1229 1229 1229 1229 0
344 20250313 131800 23976758 1229 1229 1229 1229 10
345 20250313 131700 23964468 1231 1231 1231 1231 0
346 20250313 131600 23964468 1231 1231 1231 1231 0
347 20250313 131500 23964468 1231 1231 1231 1231 1
348 20250313 131400 23963237 1232 1232 1232 1232 0
349 20250313 131300 23963237 1232 1232 1232 1232 1
350 20250313 131200 23962005 1231 1231 1231 1231 0
351 20250313 131100 23962005 1231 1231 1231 1231 66
352 20250313 131000 23880759 1231 1231 1231 1231 0
353 20250313 130900 23880759 1231 1231 1231 1231 0
354 20250313 130800 23880759 1231 1231 1231 1231 1
355 20250313 130700 23879528 1230 1230 1230 1230 0
356 20250313 130600 23879528 1230 1230 1230 1229 2859
357 20250313 130500 20364987 1232 1232 1232 1232 0
358 20250313 130400 20364987 1232 1232 1232 1232 0
359 20250313 130300 20364987 1232 1232 1232 1232 0
360 20250313 130200 20364987 1232 1232 1232 1232 1
361 20250313 130100 20363755 1230 1230 1230 1230 0
362 20250313 130000 20363755 1230 1230 1230 1230 3
363 20250313 125900 20360065 1232 1232 1232 1230 1359
364 20250313 125800 18688370 1232 1232 1232 1232 22
365 20250313 125700 18661266 1234 1234 1234 1234 0
366 20250313 125600 18661266 1234 1234 1234 1234 0
367 20250313 125500 18661266 1234 1234 1234 1234 0
368 20250313 125400 18661266 1234 1234 1234 1234 0
369 20250313 125300 18661266 1234 1238 1238 1234 522
370 20250313 125200 18016350 1239 1239 1239 1239 0
371 20250313 125100 18016350 1239 1239 1239 1239 0
372 20250313 125000 18016350 1239 1239 1239 1239 0
373 20250313 124900 18016350 1239 1239 1239 1239 0
374 20250313 124800 18016350 1239 1239 1239 1239 0
375 20250313 124700 18016350 1239 1239 1239 1239 0
376 20250313 124600 18016350 1239 1239 1239 1239 0
377 20250313 124500 18016350 1239 1239 1239 1239 0
378 20250313 124400 18016350 1239 1239 1239 1239 0
379 20250313 124300 18016350 1239 1239 1239 1239 0
380 20250313 124200 18016350 1239 1239 1239 1239 0
381 20250313 124100 18016350 1239 1239 1239 1239 0
382 20250313 124000 18016350 1239 1239 1239 1239 0
383 20250313 123900 18016350 1239 1239 1239 1239 0
384 20250313 123800 18016350 1239 1239 1239 1239 0
385 20250313 123700 18016350 1239 1239 1239 1239 0
386 20250313 123600 18016350 1239 1239 1239 1239 0
387 20250313 123500 18016350 1239 1239 1239 1239 0
388 20250313 123400 18016350 1239 1239 1239 1239 0
389 20250313 123300 18016350 1239 1239 1239 1239 0
390 20250313 123200 18016350 1239 1239 1239 1239 0
391 20250313 123100 18016350 1239 1239 1239 1239 0
392 20250313 123000 18016350 1239 1238 1239 1238 5
393 20250313 122900 18010159 1239 1239 1239 1239 0
394 20250313 122800 18010159 1239 1239 1239 1239 0
395 20250313 122700 18010159 1239 1239 1239 1239 0
396 20250313 122600 18010159 1239 1239 1239 1239 0
397 20250313 122500 18010159 1239 1239 1239 1239 0
398 20250313 122400 18010159 1239 1239 1239 1239 0
399 20250313 122300 18010159 1239 1239 1239 1239 250
400 20250313 122200 17700409 1239 1239 1239 1239 0
401 20250313 122100 17700409 1239 1239 1239 1239 0
402 20250313 122000 17700409 1239 1239 1239 1239 0
403 20250313 121900 17700409 1239 1239 1239 1239 0
404 20250313 121800 17700409 1239 1239 1239 1239 0
405 20250313 121700 17700409 1239 1239 1239 1239 0
406 20250313 121600 17700409 1239 1239 1239 1239 10
407 20250313 121500 17688019 1239 1239 1239 1239 0
408 20250313 121400 17688019 1239 1239 1239 1239 0
409 20250313 121300 17688019 1239 1239 1239 1239 0
410 20250313 121200 17688019 1239 1239 1239 1239 0
411 20250313 121100 17688019 1239 1239 1239 1239 0
412 20250313 121000 17688019 1239 1239 1239 1239 0
413 20250313 120900 17688019 1239 1239 1239 1239 0
414 20250313 120800 17688019 1239 1239 1239 1239 0
415 20250313 120700 17688019 1239 1239 1239 1239 10
416 20250313 120600 17675629 1240 1240 1240 1240 0
417 20250313 120500 17675629 1240 1240 1240 1240 0
418 20250313 120400 17675629 1240 1240 1240 1240 0
419 20250313 120300 17675629 1240 1240 1240 1240 0
420 20250313 120200 17675629 1240 1240 1240 1240 0
421 20250313 120100 17675629 1240 1240 1240 1240 0
422 20250313 120000 17675629 1240 1238 1240 1238 3
423 20250313 115900 17671913 1238 1238 1238 1238 0
424 20250313 115800 17671913 1238 1238 1238 1238 0
425 20250313 115700 17671913 1238 1238 1238 1238 0
426 20250313 115600 17671913 1238 1238 1238 1238 0
427 20250313 115500 17671913 1238 1238 1238 1238 1
428 20250313 115400 17670675 1240 1240 1240 1240 0
429 20250313 115300 17670675 1240 1240 1240 1240 0
430 20250313 115200 17670675 1240 1240 1240 1240 0
431 20250313 115100 17670675 1240 1240 1240 1240 0
432 20250313 115000 17670675 1240 1240 1240 1240 0
433 20250313 114900 17670675 1240 1240 1240 1240 0
434 20250313 114800 17670675 1240 1240 1240 1240 0
435 20250313 114700 17670675 1240 1240 1240 1240 0
436 20250313 114600 17670675 1240 1240 1240 1240 0
437 20250313 114500 17670675 1240 1240 1240 1240 0
438 20250313 114400 17670675 1240 1240 1240 1240 0
439 20250313 114300 17670675 1240 1240 1240 1240 1
440 20250313 114200 17669435 1240 1240 1240 1240 0
441 20250313 114100 17669435 1240 1240 1240 1240 0
442 20250313 114000 17669435 1240 1240 1240 1240 0
443 20250313 113900 17669435 1240 1240 1240 1240 0
444 20250313 113800 17669435 1240 1240 1240 1240 0
445 20250313 113700 17669435 1240 1240 1240 1240 0
446 20250313 113600 17669435 1240 1240 1240 1240 0
447 20250313 113500 17669435 1240 1240 1240 1240 0
448 20250313 113400 17669435 1240 1240 1240 1240 0
449 20250313 113300 17669435 1240 1240 1240 1240 0
450 20250313 113200 17669435 1240 1240 1240 1240 1
451 20250313 113100 17668195 1238 1238 1238 1238 0
452 20250313 113000 17668195 1238 1238 1238 1238 2
453 20250313 112900 17665719 1240 1240 1240 1240 1
454 20250313 112800 17664479 1238 1238 1238 1238 0
455 20250313 112700 17664479 1238 1238 1238 1238 0
456 20250313 112600 17664479 1238 1238 1238 1238 0
457 20250313 112500 17664479 1238 1238 1238 1238 0
458 20250313 112400 17664479 1238 1238 1238 1238 0
459 20250313 112300 17664479 1238 1238 1238 1238 0
460 20250313 112200 17664479 1238 1238 1238 1238 0
461 20250313 112100 17664479 1238 1238 1238 1238 10
462 20250313 112000 17652099 1240 1240 1240 1240 0
463 20250313 111900 17652099 1240 1240 1240 1240 0
464 20250313 111800 17652099 1240 1240 1240 1240 0
465 20250313 111700 17652099 1240 1240 1240 1240 0
466 20250313 111600 17652099 1240 1240 1240 1240 0
467 20250313 111500 17652099 1240 1240 1240 1240 0
468 20250313 111400 17652099 1240 1240 1240 1240 0
469 20250313 111300 17652099 1240 1240 1240 1240 0
470 20250313 111200 17652099 1240 1240 1240 1240 0
471 20250313 111100 17652099 1240 1240 1240 1240 0
472 20250313 111000 17652099 1240 1240 1240 1240 0
473 20250313 110900 17652099 1240 1240 1240 1240 0
474 20250313 110800 17652099 1240 1240 1240 1240 0
475 20250313 110700 17652099 1240 1240 1240 1240 0
476 20250313 110600 17652099 1240 1240 1240 1240 0
477 20250313 110500 17652099 1240 1240 1240 1240 0
478 20250313 110400 17652099 1240 1240 1240 1240 0
479 20250313 110300 17652099 1240 1240 1240 1240 1
480 20250313 110200 17650859 1239 1239 1239 1239 0
481 20250313 110100 17650859 1239 1239 1239 1239 0
482 20250313 110000 17650859 1239 1239 1239 1239 2
483 20250313 105900 17648381 1240 1240 1240 1240 0
484 20250313 105800 17648381 1240 1240 1240 1240 0
485 20250313 105700 17648381 1240 1240 1240 1240 0
486 20250313 105600 17648381 1240 1240 1240 1240 12
487 20250313 105500 17633501 1240 1240 1240 1240 0
488 20250313 105400 17633501 1240 1240 1240 1240 1
489 20250313 105300 17632261 1239 1239 1239 1239 4
490 20250313 105200 17627305 1239 1239 1239 1239 0
491 20250313 105100 17627305 1239 1239 1239 1239 0
492 20250313 105000 17627305 1239 1239 1239 1239 0
493 20250313 104900 17627305 1239 1239 1239 1239 0
494 20250313 104800 17627305 1239 1239 1239 1239 1012
495 20250313 104700 16373437 1240 1240 1240 1240 0
496 20250313 104600 16373437 1240 1240 1240 1240 0
497 20250313 104500 16373437 1240 1240 1240 1240 0
498 20250313 104400 16373437 1240 1240 1240 1240 0
499 20250313 104300 16373437 1240 1240 1240 1240 0
500 20250313 104200 16373437 1240 1240 1240 1240 1
501 20250313 104100 16372197 1239 1239 1239 1239 0
502 20250313 104000 16372197 1239 1239 1239 1239 0
503 20250313 103900 16372197 1239 1239 1239 1239 0
504 20250313 103800 16372197 1239 1239 1239 1239 0
505 20250313 103700 16372197 1239 1239 1239 1239 0
506 20250313 103600 16372197 1239 1239 1239 1239 0
507 20250313 103500 16372197 1239 1239 1239 1239 0
508 20250313 103400 16372197 1239 1239 1239 1239 0
509 20250313 103300 16372197 1239 1239 1239 1239 0
510 20250313 103200 16372197 1239 1239 1239 1239 0
511 20250313 103100 16372197 1239 1239 1239 1239 0
512 20250313 103000 16372197 1239 1239 1239 1239 1
513 20250313 102900 16370958 1240 1240 1240 1240 12
514 20250313 102800 16356078 1240 1240 1240 1240 0
515 20250313 102700 16356078 1240 1240 1240 1240 0
516 20250313 102600 16356078 1240 1240 1240 1240 0
517 20250313 102500 16356078 1240 1240 1240 1240 0
518 20250313 102400 16356078 1240 1240 1240 1240 0
519 20250313 102300 16356078 1240 1240 1240 1240 0
520 20250313 102200 16356078 1240 1240 1240 1240 12
521 20250313 102100 16341198 1240 1240 1240 1240 0
522 20250313 102000 16341198 1240 1240 1240 1240 0
523 20250313 101900 16341198 1240 1240 1240 1240 0
524 20250313 101800 16341198 1240 1240 1240 1240 13
525 20250313 101700 16325078 1240 1240 1240 1240 0
526 20250313 101600 16325078 1240 1240 1240 1240 1
527 20250313 101500 16323838 1240 1240 1240 1240 63
528 20250313 101400 16245718 1239 1239 1239 1239 0
529 20250313 101300 16245718 1239 1239 1239 1239 0
530 20250313 101200 16245718 1239 1239 1239 1239 0
531 20250313 101100 16245718 1239 1239 1239 1239 40
532 20250313 101000 16196158 1240 1240 1240 1240 0
533 20250313 100900 16196158 1240 1240 1240 1240 0
534 20250313 100800 16196158 1240 1240 1240 1240 10
535 20250313 100700 16183758 1241 1241 1241 1241 0
536 20250313 100600 16183758 1241 1241 1241 1241 4
537 20250313 100500 16178794 1241 1241 1241 1241 0
538 20250313 100400 16178794 1241 1241 1241 1241 1
539 20250313 100300 16177553 1236 1236 1236 1236 0
540 20250313 100200 16177553 1236 1236 1236 1236 0
541 20250313 100100 16177553 1236 1236 1236 1236 0
542 20250313 100000 16177553 1236 1240 1240 1236 1300
543 20250313 095900 14570647 1240 1240 1240 1240 0
544 20250313 095800 14570647 1240 1240 1240 1240 0
545 20250313 095700 14570647 1240 1240 1240 1240 74
546 20250313 095600 14478887 1241 1241 1241 1241 11
547 20250313 095500 14465236 1242 1242 1242 1242 0
548 20250313 095400 14465236 1242 1242 1242 1242 0
549 20250313 095300 14465236 1242 1242 1242 1242 4
550 20250313 095200 14460268 1241 1241 1241 1241 0
551 20250313 095100 14460268 1241 1242 1242 1241 116
552 20250313 095000 14316226 1243 1243 1243 1243 0
553 20250313 094900 14316226 1243 1243 1243 1243 0
554 20250313 094800 14316226 1243 1243 1243 1243 0
555 20250313 094700 14316226 1243 1243 1243 1243 2
556 20250313 094600 14313740 1242 1242 1242 1242 11
557 20250313 094500 14300078 1241 1241 1241 1241 1
558 20250313 094400 14298837 1243 1243 1243 1243 0
559 20250313 094300 14298837 1243 1243 1243 1243 8
560 20250313 094200 14288893 1244 1244 1244 1244 0
561 20250313 094100 14288893 1244 1244 1244 1244 0
562 20250313 094000 14288893 1244 1244 1244 1244 19
563 20250313 093900 14265257 1244 1244 1244 1244 0
564 20250313 093800 14265257 1244 1244 1244 1244 24
565 20250313 093700 14235401 1248 1248 1248 1248 0
566 20250313 093600 14235401 1248 1243 1248 1243 42
567 20250313 093500 14183185 1243 1243 1243 1243 0
568 20250313 093400 14183185 1243 1243 1243 1243 1
569 20250313 093300 14181942 1240 1240 1240 1240 0
570 20250313 093200 14181942 1240 1242 1242 1240 982
571 20250313 093100 12964234 1243 1243 1243 1243 0
572 20250313 093000 12964234 1243 1243 1243 1243 2
573 20250313 092900 12961748 1243 1243 1243 1243 203
574 20250313 092800 12709419 1243 1248 1248 1243 2248
575 20250313 092700 9903975 1249 1248 1249 1248 1253
576 20250313 092600 8340192 1249 1249 1249 1249 0
577 20250313 092500 8340192 1249 1249 1249 1249 0
578 20250313 092400 8340192 1249 1249 1249 1249 0
579 20250313 092300 8340192 1249 1249 1249 1249 0
580 20250313 092200 8340192 1249 1249 1249 1249 0
581 20250313 092100 8340192 1249 1248 1249 1248 20
582 20250313 092000 8315231 1249 1249 1249 1249 0
583 20250313 091900 8315231 1249 1249 1249 1249 0
584 20250313 091800 8315231 1249 1249 1249 1249 0
585 20250313 091700 8315231 1249 1249 1249 1249 100
586 20250313 091600 8190331 1250 1250 1250 1250 1
587 20250313 091500 8189081 1240 1250 1250 1240 500
588 20250313 091400 7566509 1250 1250 1250 1250 0
589 20250313 091300 7566509 1250 1249 1250 1249 3
590 20250313 091200 7562760 1250 1250 1250 1250 3
591 20250313 091100 7559010 1250 1249 1250 1249 897
592 20250313 091000 6438656 1249 1249 1249 1249 1
593 20250313 090900 6437407 1249 1249 1249 1249 8
594 20250313 090800 6427415 1249 1249 1249 1249 1
595 20250313 090700 6426166 1242 1243 1243 1242 576
596 20250313 090600 5710773 1242 1242 1242 1242 0
597 20250313 090500 5710773 1242 1246 1246 1242 504
598 20250313 090400 5083899 1250 1248 1250 1248 71
599 20250313 090300 4995289 1248 1248 1248 1248 50
600 20250313 090200 4932889 1248 1250 1250 1248 251
601 20250313 090100 4619141 1250 1243 1250 1242 129
602 20250313 090000 4458747 1250 1250 1250 1249 3567

1
013000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,84429,28705031,101990232,34675677448,0.29
20250310,84429,28705031,106042824,36053518936,0.29
20250307,84429,28705031,107646975,36598914525,0.29
20250306,84429,28705031,109251126,37144310114,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 84429 28705031 101990232 34675677448 0.29
3 20250310 84429 28705031 106042824 36053518936 0.29
4 20250307 84429 28705031 107646975 36598914525 0.29
5 20250306 84429 28705031 109251126 37144310114 0.29