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
013700/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190000,150790538,1249,1249,1249,1249,1509
20250313,185900,150790538,1249,1249,1249,1249,0
20250313,185800,150790538,1249,1249,1249,1249,0
20250313,185700,150790538,1249,1249,1249,1249,0
20250313,185600,150790538,1249,1249,1249,1249,0
20250313,185500,150790538,1249,1249,1249,1249,0
20250313,185400,150790538,1249,1249,1249,1249,0
20250313,185300,150790538,1249,1249,1249,1249,0
20250313,185200,150790538,1249,1249,1249,1249,0
20250313,185100,150790538,1249,1249,1249,1249,0
20250313,185000,150790538,1249,1249,1249,1249,0
20250313,184900,150790538,1249,1249,1249,1249,0
20250313,184800,150790538,1249,1249,1249,1249,0
20250313,184700,150790538,1249,1249,1249,1249,0
20250313,184600,150790538,1249,1249,1249,1249,0
20250313,184500,150790538,1249,1249,1249,1249,0
20250313,184400,150790538,1249,1249,1249,1249,0
20250313,184300,150790538,1249,1249,1249,1249,0
20250313,184200,150790538,1249,1249,1249,1249,0
20250313,184100,150790538,1249,1249,1249,1249,0
20250313,184000,150790538,1249,1249,1249,1249,0
20250313,183900,150790538,1249,1249,1249,1249,0
20250313,183800,150790538,1249,1249,1249,1249,0
20250313,183700,150790538,1249,1249,1249,1249,0
20250313,183600,150790538,1249,1249,1249,1249,0
20250313,183500,150790538,1249,1249,1249,1249,0
20250313,183400,150790538,1249,1249,1249,1249,0
20250313,183300,150790538,1249,1249,1249,1249,0
20250313,183200,150790538,1249,1249,1249,1249,0
20250313,183100,150790538,1249,1249,1249,1249,0
20250313,183000,150790538,1249,1249,1249,1249,1509
20250313,182900,150790538,1249,1249,1249,1249,0
20250313,182800,150790538,1249,1249,1249,1249,0
20250313,182700,150790538,1249,1249,1249,1249,0
20250313,182600,150790538,1249,1249,1249,1249,0
20250313,182500,150790538,1249,1249,1249,1249,0
20250313,182400,150790538,1249,1249,1249,1249,0
20250313,182300,150790538,1249,1249,1249,1249,0
20250313,182200,150790538,1249,1249,1249,1249,0
20250313,182100,150790538,1249,1249,1249,1249,0
20250313,182000,150790538,1249,1249,1249,1249,0
20250313,181900,150790538,1249,1249,1249,1249,0
20250313,181800,150790538,1249,1249,1249,1249,0
20250313,181700,150790538,1249,1249,1249,1249,0
20250313,181600,150790538,1249,1249,1249,1249,0
20250313,181500,150790538,1249,1249,1249,1249,0
20250313,181400,150790538,1249,1249,1249,1249,0
20250313,181300,150790538,1249,1249,1249,1249,0
20250313,181200,150790538,1249,1249,1249,1249,0
20250313,181100,150790538,1249,1249,1249,1249,0
20250313,181000,150790538,1249,1249,1249,1249,0
20250313,180900,150790538,1249,1249,1249,1249,0
20250313,180800,150790538,1249,1249,1249,1249,0
20250313,180700,150790538,1249,1249,1249,1249,0
20250313,180600,150790538,1249,1249,1249,1249,0
20250313,180500,150790538,1249,1249,1249,1249,0
20250313,180400,150790538,1249,1249,1249,1249,0
20250313,180300,150790538,1249,1249,1249,1249,0
20250313,180200,150790538,1249,1249,1249,1249,0
20250313,180100,150790538,1249,1249,1249,1249,0
20250313,180000,150790538,1249,1249,1249,1249,1509
20250313,175900,150790538,1249,1249,1249,1249,0
20250313,175800,150790538,1249,1249,1249,1249,0
20250313,175700,150790538,1249,1249,1249,1249,0
20250313,175600,150790538,1249,1249,1249,1249,0
20250313,175500,150790538,1249,1249,1249,1249,0
20250313,175400,150790538,1249,1249,1249,1249,0
20250313,175300,150790538,1249,1249,1249,1249,0
20250313,175200,150790538,1249,1249,1249,1249,0
20250313,175100,150790538,1249,1249,1249,1249,0
20250313,175000,150790538,1249,1249,1249,1249,0
20250313,174900,150790538,1249,1249,1249,1249,0
20250313,174800,150790538,1249,1249,1249,1249,0
20250313,174700,150790538,1249,1249,1249,1249,0
20250313,174600,150790538,1249,1249,1249,1249,0
20250313,174500,150790538,1249,1249,1249,1249,0
20250313,174400,150790538,1249,1249,1249,1249,0
20250313,174300,150790538,1249,1249,1249,1249,0
20250313,174200,150790538,1249,1249,1249,1249,0
20250313,174100,150790538,1249,1249,1249,1249,0
20250313,174000,150790538,1249,1249,1249,1249,0
20250313,173900,150790538,1249,1249,1249,1249,0
20250313,173800,150790538,1249,1249,1249,1249,0
20250313,173700,150790538,1249,1249,1249,1249,0
20250313,173600,150790538,1249,1249,1249,1249,0
20250313,173500,150790538,1249,1249,1249,1249,0
20250313,173400,150790538,1249,1249,1249,1249,0
20250313,173300,150790538,1249,1249,1249,1249,0
20250313,173200,150790538,1249,1249,1249,1249,0
20250313,173100,150790538,1249,1249,1249,1249,0
20250313,173000,150790538,1249,1249,1249,1249,1509
20250313,172900,150790538,1249,1249,1249,1249,0
20250313,172800,150790538,1249,1249,1249,1249,0
20250313,172700,150790538,1249,1249,1249,1249,0
20250313,172600,150790538,1249,1249,1249,1249,0
20250313,172500,150790538,1249,1249,1249,1249,0
20250313,172400,150790538,1249,1249,1249,1249,0
20250313,172300,150790538,1249,1249,1249,1249,0
20250313,172200,150790538,1249,1249,1249,1249,0
20250313,172100,150790538,1249,1249,1249,1249,0
20250313,172000,150790538,1249,1249,1249,1249,0
20250313,171900,150790538,1249,1249,1249,1249,0
20250313,171800,150790538,1249,1249,1249,1249,0
20250313,171700,150790538,1249,1249,1249,1249,0
20250313,171600,150790538,1249,1249,1249,1249,0
20250313,171500,150790538,1249,1249,1249,1249,0
20250313,171400,150790538,1249,1249,1249,1249,0
20250313,171300,150790538,1249,1249,1249,1249,0
20250313,171200,150790538,1249,1249,1249,1249,0
20250313,171100,150790538,1249,1249,1249,1249,0
20250313,171000,150790538,1249,1249,1249,1249,0
20250313,170900,150790538,1249,1249,1249,1249,0
20250313,170800,150790538,1249,1249,1249,1249,0
20250313,170700,150790538,1249,1249,1249,1249,0
20250313,170600,150790538,1249,1249,1249,1249,0
20250313,170500,150790538,1249,1249,1249,1249,0
20250313,170400,150790538,1249,1249,1249,1249,0
20250313,170300,150790538,1249,1249,1249,1249,0
20250313,170200,150790538,1249,1249,1249,1249,0
20250313,170100,150790538,1249,1249,1249,1249,0
20250313,170000,150790538,1249,1249,1249,1249,1509
20250313,165900,150790538,1249,1249,1249,1249,0
20250313,165800,150790538,1249,1249,1249,1249,0
20250313,165700,150790538,1249,1249,1249,1249,0
20250313,165600,150790538,1249,1249,1249,1249,0
20250313,165500,150790538,1249,1249,1249,1249,0
20250313,165400,150790538,1249,1249,1249,1249,0
20250313,165300,150790538,1249,1249,1249,1249,0
20250313,165200,150790538,1249,1249,1249,1249,0
20250313,165100,150790538,1249,1249,1249,1249,0
20250313,165000,150790538,1249,1249,1249,1249,0
20250313,164900,150790538,1249,1249,1249,1249,0
20250313,164800,150790538,1249,1249,1249,1249,0
20250313,164700,150790538,1249,1249,1249,1249,0
20250313,164600,150790538,1249,1249,1249,1249,0
20250313,164500,150790538,1249,1249,1249,1249,0
20250313,164400,150790538,1249,1249,1249,1249,0
20250313,164300,150790538,1249,1249,1249,1249,0
20250313,164200,150790538,1249,1249,1249,1249,0
20250313,164100,150790538,1249,1249,1249,1249,0
20250313,164000,150790538,1249,1249,1249,1249,0
20250313,163900,150790538,1249,1249,1249,1249,0
20250313,163800,150790538,1249,1249,1249,1249,0
20250313,163700,150790538,1249,1249,1249,1249,0
20250313,163600,150790538,1249,1249,1249,1249,0
20250313,163500,150790538,1249,1249,1249,1249,0
20250313,163400,150790538,1249,1249,1249,1249,0
20250313,163300,150790538,1249,1249,1249,1249,0
20250313,163200,150790538,1249,1249,1249,1249,0
20250313,163100,150790538,1249,1249,1249,1249,0
20250313,163000,150790538,1249,1249,1249,1249,1509
20250313,162900,150790538,1249,1249,1249,1249,0
20250313,162800,150790538,1249,1249,1249,1249,0
20250313,162700,150790538,1249,1249,1249,1249,0
20250313,162600,150790538,1249,1249,1249,1249,0
20250313,162500,150790538,1249,1249,1249,1249,0
20250313,162400,150790538,1249,1249,1249,1249,0
20250313,162300,150790538,1249,1249,1249,1249,0
20250313,162200,150790538,1249,1249,1249,1249,0
20250313,162100,150790538,1249,1249,1249,1249,0
20250313,162000,150790538,1249,1249,1249,1249,0
20250313,161900,150790538,1249,1249,1249,1249,0
20250313,161800,150790538,1249,1249,1249,1249,0
20250313,161700,150790538,1249,1249,1249,1249,0
20250313,161600,150790538,1249,1249,1249,1249,0
20250313,161500,150790538,1249,1249,1249,1249,0
20250313,161400,150790538,1249,1249,1249,1249,0
20250313,161300,150790538,1249,1249,1249,1249,0
20250313,161200,150790538,1249,1249,1249,1249,0
20250313,161100,150790538,1249,1249,1249,1249,0
20250313,161000,150790538,1249,1249,1249,1249,0
20250313,160900,150790538,1249,1249,1249,1249,0
20250313,160800,150790538,1249,1249,1249,1249,0
20250313,160700,150790538,1249,1249,1249,1249,0
20250313,160600,150790538,1249,1249,1249,1249,0
20250313,160500,150790538,1249,1249,1249,1249,0
20250313,160400,150790538,1249,1249,1249,1249,0
20250313,160300,150790538,1249,1249,1249,1249,0
20250313,160200,150790538,1249,1249,1249,1249,0
20250313,160100,150790538,1249,1249,1249,1249,0
20250313,160000,150790538,1249,1249,1249,1249,1509
20250313,155900,150790538,1249,1249,1249,1249,0
20250313,155800,150790538,1249,1249,1249,1249,0
20250313,155700,150790538,1249,1249,1249,1249,0
20250313,155600,150790538,1249,1249,1249,1249,0
20250313,155500,150790538,1249,1249,1249,1249,0
20250313,155400,150790538,1249,1249,1249,1249,0
20250313,155300,150790538,1249,1249,1249,1249,0
20250313,155200,150790538,1249,1249,1249,1249,0
20250313,155100,150790538,1249,1249,1249,1249,0
20250313,155000,150790538,1249,1249,1249,1249,0
20250313,154900,150790538,1249,1249,1249,1249,0
20250313,154800,150790538,1249,1249,1249,1249,0
20250313,154700,150790538,1249,1249,1249,1249,0
20250313,154600,150790538,1249,1249,1249,1249,0
20250313,154500,150790538,1249,1249,1249,1249,0
20250313,154400,150790538,1249,1249,1249,1249,0
20250313,154300,150790538,1249,1249,1249,1249,0
20250313,154200,150790538,1249,1249,1249,1249,0
20250313,154100,150790538,1249,1249,1249,1249,0
20250313,154000,150790538,1249,1249,1249,1249,0
20250313,153900,150790538,1249,1249,1249,1249,0
20250313,153800,150790538,1249,1249,1249,1249,0
20250313,153700,150790538,1249,1249,1249,1249,0
20250313,153600,150790538,1249,1249,1249,1249,0
20250313,153500,150790538,1249,1249,1249,1249,0
20250313,153400,150790538,1249,1249,1249,1249,0
20250313,153300,150790538,1249,1249,1249,1249,0
20250313,153200,150790538,1249,1249,1249,1249,0
20250313,153100,150790538,1249,1249,1249,1249,0
20250313,153000,150790538,1249,1249,1249,1249,3018
20250313,152900,148905797,1255,1255,1255,1255,0
20250313,152800,148905797,1255,1255,1255,1255,0
20250313,152700,148905797,1255,1255,1255,1255,0
20250313,152600,148905797,1255,1255,1255,1255,0
20250313,152500,148905797,1255,1255,1255,1255,0
20250313,152400,148905797,1255,1255,1255,1255,0
20250313,152300,148905797,1255,1255,1255,1255,0
20250313,152200,148905797,1255,1255,1255,1255,0
20250313,152100,148905797,1255,1255,1255,1255,0
20250313,152000,148905797,1255,1255,1255,1255,0
20250313,151900,148905797,1255,1253,1255,1249,4462
20250313,151800,143326159,1253,1256,1256,1253,120
20250313,151700,143175784,1256,1256,1256,1256,0
20250313,151600,143175784,1256,1256,1256,1256,56
20250313,151500,143105448,1256,1256,1256,1256,0
20250313,151400,143105448,1256,1256,1256,1256,0
20250313,151300,143105448,1256,1256,1256,1256,0
20250313,151200,143105448,1256,1256,1256,1256,0
20250313,151100,143105448,1256,1255,1256,1255,17
20250313,151000,143084112,1255,1255,1255,1255,0
20250313,150900,143084112,1255,1255,1255,1255,15
20250313,150800,143065287,1256,1256,1256,1256,0
20250313,150700,143065287,1256,1256,1256,1256,0
20250313,150600,143065287,1256,1256,1256,1256,1
20250313,150500,143064031,1254,1254,1254,1254,0
20250313,150400,143064031,1254,1254,1254,1254,0
20250313,150300,143064031,1254,1254,1254,1254,376
20250313,150200,142592527,1258,1258,1258,1258,0
20250313,150100,142592527,1258,1258,1258,1258,0
20250313,150000,142592527,1258,1258,1258,1258,0
20250313,145900,142592527,1258,1258,1258,1258,0
20250313,145800,142592527,1258,1258,1258,1258,0
20250313,145700,142592527,1258,1258,1258,1258,2
20250313,145600,142590011,1254,1254,1254,1254,1
20250313,145500,142588757,1254,1254,1254,1254,0
20250313,145400,142588757,1254,1254,1254,1254,0
20250313,145300,142588757,1254,1254,1254,1254,0
20250313,145200,142588757,1254,1254,1254,1254,0
20250313,145100,142588757,1254,1254,1254,1254,0
20250313,145000,142588757,1254,1254,1254,1254,0
20250313,144900,142588757,1254,1254,1254,1254,14
20250313,144800,142571201,1258,1258,1258,1258,0
20250313,144700,142571201,1258,1258,1258,1258,1
20250313,144600,142569943,1254,1254,1254,1254,9
20250313,144500,142558657,1254,1254,1254,1254,0
20250313,144400,142558657,1254,1254,1254,1254,0
20250313,144300,142558657,1254,1254,1254,1254,0
20250313,144200,142558657,1254,1261,1262,1254,806
20250313,144100,141547865,1256,1257,1257,1256,53
20250313,144000,141481286,1259,1260,1260,1259,600
20250313,143900,140725307,1263,1263,1263,1263,0
20250313,143800,140725307,1263,1263,1263,1263,0
20250313,143700,140725307,1263,1263,1263,1263,0
20250313,143600,140725307,1263,1263,1263,1263,0
20250313,143500,140725307,1263,1263,1263,1263,126
20250313,143400,140566169,1263,1263,1263,1263,0
20250313,143300,140566169,1263,1263,1263,1263,0
20250313,143200,140566169,1263,1263,1263,1263,1
20250313,143100,140564906,1261,1261,1261,1261,3
20250313,143000,140561123,1263,1277,1277,1263,111
20250313,142900,140420132,1277,1277,1277,1277,0
20250313,142800,140420132,1277,1277,1277,1277,0
20250313,142700,140420132,1277,1277,1277,1277,500
20250313,142600,139781632,1279,1257,1291,1257,6587
20250313,142500,131383161,1257,1257,1257,1257,1
20250313,142400,131381904,1258,1258,1258,1258,962
20250313,142300,130171708,1258,1258,1258,1258,0
20250313,142200,130171708,1258,1258,1258,1258,0
20250313,142100,130171708,1258,1258,1258,1258,10
20250313,142000,130159128,1258,1258,1258,1258,0
20250313,141900,130159128,1258,1258,1258,1258,0
20250313,141800,130159128,1258,1258,1258,1258,0
20250313,141700,130159128,1258,1258,1258,1258,0
20250313,141600,130159128,1258,1258,1258,1258,10
20250313,141500,130146548,1251,1251,1251,1251,1000
20250313,141400,128895548,1258,1258,1258,1258,10
20250313,141300,128882968,1252,1252,1252,1252,4095
20250313,141200,123756028,1252,1252,1252,1252,0
20250313,141100,123756028,1252,1252,1252,1252,0
20250313,141000,123756028,1252,1252,1252,1252,0
20250313,140900,123756028,1252,1252,1252,1252,1600
20250313,140800,121752828,1259,1259,1259,1259,0
20250313,140700,121752828,1259,1259,1259,1259,0
20250313,140600,121752828,1259,1259,1259,1259,0
20250313,140500,121752828,1259,1259,1259,1259,0
20250313,140400,121752828,1259,1259,1259,1259,0
20250313,140300,121752828,1259,1254,1259,1253,378
20250313,140200,121279165,1255,1257,1257,1255,10
20250313,140100,121266611,1262,1262,1262,1262,1
20250313,140000,121265349,1259,1261,1261,1259,42
20250313,135900,121212389,1266,1266,1266,1266,0
20250313,135800,121212389,1266,1266,1266,1266,0
20250313,135700,121212389,1266,1266,1266,1266,0
20250313,135600,121212389,1266,1266,1266,1266,0
20250313,135500,121212389,1266,1266,1266,1266,0
20250313,135400,121212389,1266,1266,1266,1266,1
20250313,135300,121211123,1263,1268,1275,1263,1545
20250313,135200,119258532,1266,1264,1273,1260,569
20250313,135100,118538780,1264,1260,1264,1260,20
20250313,135000,118513540,1264,1260,1264,1260,13
20250313,134900,118497154,1264,1261,1264,1261,5
20250313,134800,118490839,1264,1260,1264,1260,3
20250313,134700,118487053,1264,1264,1264,1264,0
20250313,134600,118487053,1264,1260,1264,1260,5
20250313,134500,118480743,1264,1260,1264,1260,5
20250313,134400,118474435,1264,1264,1264,1264,0
20250313,134300,118474435,1264,1264,1264,1264,0
20250313,134200,118474435,1264,1260,1264,1260,12
20250313,134100,118459279,1264,1260,1264,1260,40
20250313,134000,118408728,1262,1257,1262,1257,2377
20250313,133900,115408964,1262,1258,1262,1258,3
20250313,133800,115405184,1262,1254,1262,1254,8
20250313,133700,115395134,1262,1260,1262,1260,497
20250313,133600,114768136,1260,1260,1260,1260,0
20250313,133500,114768136,1260,1260,1260,1260,0
20250313,133400,114768136,1260,1260,1260,1260,0
20250313,133300,114768136,1260,1260,1260,1260,100
20250313,133200,114642136,1254,1254,1254,1254,0
20250313,133100,114642136,1254,1254,1254,1254,0
20250313,133000,114642136,1254,1254,1254,1254,0
20250313,132900,114642136,1254,1254,1254,1254,0
20250313,132800,114642136,1254,1254,1254,1254,0
20250313,132700,114642136,1254,1254,1254,1254,0
20250313,132600,114642136,1254,1254,1254,1254,3
20250313,132500,114638374,1260,1260,1260,1260,0
20250313,132400,114638374,1260,1260,1260,1260,0
20250313,132300,114638374,1260,1260,1260,1260,0
20250313,132200,114638374,1260,1260,1260,1260,0
20250313,132100,114638374,1260,1260,1260,1260,0
20250313,132000,114638374,1260,1260,1260,1260,0
20250313,131900,114638374,1260,1260,1260,1260,0
20250313,131800,114638374,1260,1260,1260,1260,951
20250313,131700,113440114,1260,1260,1260,1260,0
20250313,131600,113440114,1260,1260,1260,1260,0
20250313,131500,113440114,1260,1260,1260,1260,0
20250313,131400,113440114,1260,1260,1260,1260,0
20250313,131300,113440114,1260,1260,1260,1260,0
20250313,131200,113440114,1260,1260,1260,1260,0
20250313,131100,113440114,1260,1260,1260,1260,0
20250313,131000,113440114,1260,1260,1260,1260,0
20250313,130900,113440114,1260,1257,1260,1257,1500
20250313,130800,111552401,1256,1256,1256,1256,0
20250313,130700,111552401,1256,1256,1256,1256,0
20250313,130600,111552401,1256,1256,1256,1256,0
20250313,130500,111552401,1256,1256,1256,1256,0
20250313,130400,111552401,1256,1256,1256,1256,0
20250313,130300,111552401,1256,1256,1256,1256,0
20250313,130200,111552401,1256,1256,1256,1256,0
20250313,130100,111552401,1256,1256,1256,1256,0
20250313,130000,111552401,1256,1256,1256,1256,2
20250313,125900,111549889,1258,1258,1258,1258,0
20250313,125800,111549889,1258,1258,1258,1258,0
20250313,125700,111549889,1258,1258,1258,1258,0
20250313,125600,111549889,1258,1258,1258,1258,0
20250313,125500,111549889,1258,1258,1258,1258,0
20250313,125400,111549889,1258,1258,1258,1258,0
20250313,125300,111549889,1258,1258,1258,1258,0
20250313,125200,111549889,1258,1259,1259,1258,798
20250313,125100,110546004,1258,1258,1258,1258,1
20250313,125000,110544746,1260,1259,1260,1259,40
20250313,124900,110494385,1258,1258,1258,1258,0
20250313,124800,110494385,1258,1258,1258,1258,0
20250313,124700,110494385,1258,1258,1258,1258,3
20250313,124600,110490611,1258,1258,1258,1258,0
20250313,124500,110490611,1258,1258,1258,1258,0
20250313,124400,110490611,1258,1258,1258,1258,0
20250313,124300,110490611,1258,1258,1258,1258,0
20250313,124200,110490611,1258,1258,1258,1258,0
20250313,124100,110490611,1258,1258,1258,1258,0
20250313,124000,110490611,1258,1258,1258,1258,0
20250313,123900,110490611,1258,1258,1258,1258,828
20250313,123800,109448987,1258,1258,1258,1258,0
20250313,123700,109448987,1258,1258,1258,1258,0
20250313,123600,109448987,1258,1258,1258,1258,364
20250313,123500,108991075,1258,1258,1258,1258,0
20250313,123400,108991075,1258,1258,1258,1258,1
20250313,123300,108989817,1256,1256,1256,1256,0
20250313,123200,108989817,1256,1256,1256,1256,0
20250313,123100,108989817,1256,1256,1256,1256,0
20250313,123000,108989817,1256,1256,1256,1256,0
20250313,122900,108989817,1256,1256,1256,1256,0
20250313,122800,108989817,1256,1256,1256,1256,0
20250313,122700,108989817,1256,1256,1256,1256,0
20250313,122600,108989817,1256,1256,1256,1256,0
20250313,122500,108989817,1256,1256,1256,1256,0
20250313,122400,108989817,1256,1256,1256,1256,0
20250313,122300,108989817,1256,1256,1256,1256,0
20250313,122200,108989817,1256,1256,1256,1256,0
20250313,122100,108989817,1256,1256,1256,1256,0
20250313,122000,108989817,1256,1256,1256,1256,0
20250313,121900,108989817,1256,1254,1256,1254,2705
20250313,121800,105595725,1252,1252,1252,1252,1418
20250313,121700,103820389,1247,1247,1247,1247,200
20250313,121600,103570989,1247,1247,1247,1247,0
20250313,121500,103570989,1247,1247,1247,1247,0
20250313,121400,103570989,1247,1247,1247,1247,0
20250313,121300,103570989,1247,1247,1247,1247,0
20250313,121200,103570989,1247,1247,1247,1247,0
20250313,121100,103570989,1247,1247,1247,1247,0
20250313,121000,103570989,1247,1247,1247,1247,0
20250313,120900,103570989,1247,1252,1252,1247,787
20250313,120800,102589595,1247,1247,1247,1247,0
20250313,120700,102589595,1247,1249,1249,1247,5294
20250313,120600,95981857,1250,1250,1250,1250,0
20250313,120500,95981857,1250,1250,1250,1250,0
20250313,120400,95981857,1250,1250,1250,1250,0
20250313,120300,95981857,1250,1250,1250,1250,0
20250313,120200,95981857,1250,1250,1250,1250,0
20250313,120100,95981857,1250,1250,1250,1250,0
20250313,120000,95981857,1250,1250,1250,1250,0
20250313,115900,95981857,1250,1250,1250,1250,0
20250313,115800,95981857,1250,1250,1250,1250,0
20250313,115700,95981857,1250,1250,1250,1250,0
20250313,115600,95981857,1250,1250,1250,1250,0
20250313,115500,95981857,1250,1250,1250,1250,0
20250313,115400,95981857,1250,1250,1250,1250,0
20250313,115300,95981857,1250,1250,1250,1250,0
20250313,115200,95981857,1250,1250,1250,1250,0
20250313,115100,95981857,1250,1250,1250,1250,900
20250313,115000,94856857,1256,1256,1256,1256,0
20250313,114900,94856857,1256,1256,1256,1256,0
20250313,114800,94856857,1256,1256,1256,1256,0
20250313,114700,94856857,1256,1256,1256,1256,0
20250313,114600,94856857,1256,1256,1256,1256,0
20250313,114500,94856857,1256,1256,1256,1256,0
20250313,114400,94856857,1256,1256,1256,1256,10
20250313,114300,94844297,1252,1252,1252,1252,0
20250313,114200,94844297,1252,1252,1252,1252,0
20250313,114100,94844297,1252,1251,1252,1250,2946
20250313,114000,91161373,1252,1252,1252,1252,258
20250313,113900,90838357,1259,1259,1259,1259,1
20250313,113800,90837098,1252,1253,1253,1252,3242
20250313,113700,86774874,1260,1260,1260,1260,0
20250313,113600,86774874,1260,1260,1260,1260,0
20250313,113500,86774874,1260,1260,1260,1260,0
20250313,113400,86774874,1260,1260,1260,1260,0
20250313,113300,86774874,1260,1260,1260,1260,1
20250313,113200,86773614,1254,1254,1254,1254,496
20250313,113100,86151630,1260,1260,1260,1260,0
20250313,113000,86151630,1260,1260,1260,1260,0
20250313,112900,86151630,1260,1260,1260,1260,0
20250313,112800,86151630,1260,1260,1260,1260,0
20250313,112700,86151630,1260,1260,1260,1260,0
20250313,112600,86151630,1260,1260,1260,1260,0
20250313,112500,86151630,1260,1260,1260,1260,0
20250313,112400,86151630,1260,1260,1260,1260,0
20250313,112300,86151630,1260,1260,1260,1260,1
20250313,112200,86150370,1253,1253,1253,1253,0
20250313,112100,86150370,1253,1253,1253,1253,0
20250313,112000,86150370,1253,1253,1253,1253,337
20250313,111900,85728109,1260,1260,1260,1260,0
20250313,111800,85728109,1260,1255,1260,1253,1029
20250313,111700,84438205,1255,1255,1255,1255,0
20250313,111600,84438205,1255,1260,1260,1255,46
20250313,111500,84380470,1253,1253,1253,1253,0
20250313,111400,84380470,1253,1253,1253,1253,2
20250313,111300,84377964,1260,1260,1260,1260,0
20250313,111200,84377964,1260,1260,1260,1260,0
20250313,111100,84377964,1260,1260,1260,1260,0
20250313,111000,84377964,1260,1260,1260,1260,10
20250313,110900,84365364,1260,1260,1260,1260,0
20250313,110800,84365364,1260,1260,1260,1260,0
20250313,110700,84365364,1260,1260,1260,1260,0
20250313,110600,84365364,1260,1260,1260,1260,0
20250313,110500,84365364,1260,1260,1260,1260,0
20250313,110400,84365364,1260,1260,1260,1260,0
20250313,110300,84365364,1260,1260,1260,1260,0
20250313,110200,84365364,1260,1260,1260,1260,0
20250313,110100,84365364,1260,1260,1260,1260,0
20250313,110000,84365364,1260,1260,1260,1260,0
20250313,105900,84365364,1260,1260,1260,1260,0
20250313,105800,84365364,1260,1260,1260,1260,0
20250313,105700,84365364,1260,1260,1260,1260,0
20250313,105600,84365364,1260,1260,1260,1260,45
20250313,105500,84308664,1260,1260,1260,1260,0
20250313,105400,84308664,1260,1260,1260,1260,0
20250313,105300,84308664,1260,1260,1260,1260,0
20250313,105200,84308664,1260,1260,1260,1260,15
20250313,105100,84289764,1260,1260,1260,1260,0
20250313,105000,84289764,1260,1260,1260,1260,0
20250313,104900,84289764,1260,1260,1260,1260,0
20250313,104800,84289764,1260,1260,1260,1260,0
20250313,104700,84289764,1260,1259,1260,1259,317
20250313,104600,83890345,1260,1260,1260,1260,10
20250313,104500,83877745,1255,1255,1255,1255,0
20250313,104400,83877745,1255,1255,1255,1255,3269
20250313,104300,79775150,1259,1259,1259,1255,62
20250313,104200,79697316,1259,1255,1259,1255,674
20250313,104100,78851410,1259,1259,1259,1259,14
20250313,104000,78833784,1259,1259,1259,1259,611
20250313,103900,78064535,1259,1259,1259,1259,50
20250313,103800,78001585,1255,1255,1255,1255,0
20250313,103700,78001585,1255,1255,1255,1255,0
20250313,103600,78001585,1255,1255,1255,1255,0
20250313,103500,78001585,1255,1255,1255,1255,1
20250313,103400,78000330,1254,1252,1254,1252,101
20250313,103300,77873876,1253,1253,1253,1253,57
20250313,103200,77802455,1251,1251,1251,1251,0
20250313,103100,77802455,1251,1252,1252,1251,1853
20250313,103000,75482532,1253,1253,1253,1253,1
20250313,102900,75481279,1253,1253,1253,1253,100
20250313,102800,75355979,1253,1253,1253,1253,100
20250313,102700,75230679,1253,1253,1253,1253,10
20250313,102600,75218149,1251,1253,1253,1251,2
20250313,102500,75215645,1251,1259,1259,1251,154
20250313,102400,75022575,1259,1259,1259,1259,0
20250313,102300,75022575,1259,1259,1259,1259,0
20250313,102200,75022575,1259,1259,1259,1259,0
20250313,102100,75022575,1259,1259,1259,1259,1
20250313,102000,75021316,1253,1255,1255,1253,125
20250313,101900,74864641,1259,1259,1259,1259,0
20250313,101800,74864641,1259,1259,1259,1259,0
20250313,101700,74864641,1259,1259,1259,1259,0
20250313,101600,74864641,1259,1259,1259,1259,0
20250313,101500,74864641,1259,1251,1259,1251,3052
20250313,101400,71046183,1260,1260,1260,1260,0
20250313,101300,71046183,1260,1260,1260,1260,0
20250313,101200,71046183,1260,1257,1260,1257,8
20250313,101100,71036108,1260,1260,1260,1260,0
20250313,101000,71036108,1260,1260,1260,1260,10
20250313,100900,71023508,1260,1256,1260,1256,31
20250313,100800,70984454,1260,1260,1260,1260,0
20250313,100700,70984454,1260,1257,1260,1257,13
20250313,100600,70968099,1260,1257,1260,1257,10
20250313,100500,70955502,1255,1259,1262,1255,61
20250313,100400,70878631,1258,1252,1258,1252,4305
20250313,100300,65480939,1252,1252,1252,1252,45
20250313,100200,65424599,1252,1250,1252,1250,10
20250313,100100,65412081,1250,1250,1250,1250,0
20250313,100000,65412081,1250,1250,1250,1250,0
20250313,095900,65412081,1250,1249,1250,1249,178
20250313,095800,65189695,1250,1250,1250,1250,475
20250313,095700,64595945,1255,1253,1255,1253,36
20250313,095600,64550767,1255,1255,1255,1255,0
20250313,095500,64550767,1255,1251,1255,1251,40
20250313,095400,64500574,1255,1252,1255,1252,2
20250313,095300,64498067,1250,1250,1250,1250,0
20250313,095200,64498067,1250,1250,1250,1250,1
20250313,095100,64496817,1255,1255,1255,1255,2
20250313,095000,64494307,1255,1252,1255,1252,23
20250313,094900,64465465,1255,1251,1255,1250,9344
20250313,094800,52785210,1251,1250,1251,1250,1875
20250313,094700,50439641,1246,1246,1246,1246,0
20250313,094600,50439641,1246,1246,1246,1246,0
20250313,094500,50439641,1246,1248,1248,1246,1261
20250313,094400,48867554,1251,1251,1251,1251,0
20250313,094300,48867554,1251,1253,1253,1248,1992
20250313,094200,46377643,1254,1255,1255,1254,27
20250313,094100,46343759,1257,1255,1257,1255,3
20250313,094000,46339992,1256,1257,1257,1256,2
20250313,093900,46337479,1257,1257,1257,1257,10
20250313,093800,46324909,1258,1254,1258,1254,5
20250313,093700,46318624,1252,1252,1252,1252,0
20250313,093600,46318624,1252,1252,1252,1250,462
20250313,093500,45740202,1252,1252,1252,1252,8
20250313,093400,45730186,1252,1252,1252,1252,0
20250313,093300,45730186,1252,1252,1252,1246,135
20250313,093200,45561310,1248,1248,1248,1248,24
20250313,093100,45531358,1250,1250,1250,1250,40
20250313,093000,45481358,1249,1246,1249,1246,1503
20250313,092900,43604222,1239,1239,1239,1239,825
20250313,092800,42582047,1240,1240,1249,1240,4466
20250313,092700,37044117,1241,1241,1241,1240,3764
20250313,092600,32373165,1241,1241,1241,1241,0
20250313,092500,32373165,1241,1241,1241,1240,843
20250313,092400,31327069,1241,1243,1243,1241,1245
20250313,092300,29781651,1249,1249,1249,1249,0
20250313,092200,29781651,1249,1249,1249,1249,0
20250313,092100,29781651,1249,1245,1249,1245,1605
20250313,092000,27783386,1240,1244,1244,1240,1921
20250313,091900,25398421,1247,1254,1254,1245,10387
20250313,091800,12434661,1256,1255,1256,1253,5851
20250313,091700,5098973,1255,1255,1255,1255,0
20250313,091600,5098973,1255,1255,1255,1255,0
20250313,091500,5098973,1255,1255,1255,1255,200
20250313,091400,4847973,1255,1255,1255,1255,247
20250313,091300,4537988,1255,1256,1256,1255,217
20250313,091200,4265652,1262,1262,1262,1262,0
20250313,091100,4265652,1262,1262,1262,1262,0
20250313,091000,4265652,1262,1262,1262,1262,1
20250313,090900,4264390,1262,1262,1262,1262,0
20250313,090800,4264390,1262,1260,1262,1254,437
20250313,090700,3714602,1254,1254,1254,1254,0
20250313,090600,3714602,1254,1254,1254,1254,100
20250313,090500,3589202,1254,1262,1262,1254,62
20250313,090400,3510966,1262,1254,1262,1254,473
20250313,090300,2917816,1262,1262,1262,1262,0
20250313,090200,2917816,1262,1262,1262,1262,3
20250313,090100,2914030,1253,1259,1263,1252,1917
20250313,090000,510616,1264,1264,1264,1260,404
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190000 150790538 1249 1249 1249 1249 1509
3 20250313 185900 150790538 1249 1249 1249 1249 0
4 20250313 185800 150790538 1249 1249 1249 1249 0
5 20250313 185700 150790538 1249 1249 1249 1249 0
6 20250313 185600 150790538 1249 1249 1249 1249 0
7 20250313 185500 150790538 1249 1249 1249 1249 0
8 20250313 185400 150790538 1249 1249 1249 1249 0
9 20250313 185300 150790538 1249 1249 1249 1249 0
10 20250313 185200 150790538 1249 1249 1249 1249 0
11 20250313 185100 150790538 1249 1249 1249 1249 0
12 20250313 185000 150790538 1249 1249 1249 1249 0
13 20250313 184900 150790538 1249 1249 1249 1249 0
14 20250313 184800 150790538 1249 1249 1249 1249 0
15 20250313 184700 150790538 1249 1249 1249 1249 0
16 20250313 184600 150790538 1249 1249 1249 1249 0
17 20250313 184500 150790538 1249 1249 1249 1249 0
18 20250313 184400 150790538 1249 1249 1249 1249 0
19 20250313 184300 150790538 1249 1249 1249 1249 0
20 20250313 184200 150790538 1249 1249 1249 1249 0
21 20250313 184100 150790538 1249 1249 1249 1249 0
22 20250313 184000 150790538 1249 1249 1249 1249 0
23 20250313 183900 150790538 1249 1249 1249 1249 0
24 20250313 183800 150790538 1249 1249 1249 1249 0
25 20250313 183700 150790538 1249 1249 1249 1249 0
26 20250313 183600 150790538 1249 1249 1249 1249 0
27 20250313 183500 150790538 1249 1249 1249 1249 0
28 20250313 183400 150790538 1249 1249 1249 1249 0
29 20250313 183300 150790538 1249 1249 1249 1249 0
30 20250313 183200 150790538 1249 1249 1249 1249 0
31 20250313 183100 150790538 1249 1249 1249 1249 0
32 20250313 183000 150790538 1249 1249 1249 1249 1509
33 20250313 182900 150790538 1249 1249 1249 1249 0
34 20250313 182800 150790538 1249 1249 1249 1249 0
35 20250313 182700 150790538 1249 1249 1249 1249 0
36 20250313 182600 150790538 1249 1249 1249 1249 0
37 20250313 182500 150790538 1249 1249 1249 1249 0
38 20250313 182400 150790538 1249 1249 1249 1249 0
39 20250313 182300 150790538 1249 1249 1249 1249 0
40 20250313 182200 150790538 1249 1249 1249 1249 0
41 20250313 182100 150790538 1249 1249 1249 1249 0
42 20250313 182000 150790538 1249 1249 1249 1249 0
43 20250313 181900 150790538 1249 1249 1249 1249 0
44 20250313 181800 150790538 1249 1249 1249 1249 0
45 20250313 181700 150790538 1249 1249 1249 1249 0
46 20250313 181600 150790538 1249 1249 1249 1249 0
47 20250313 181500 150790538 1249 1249 1249 1249 0
48 20250313 181400 150790538 1249 1249 1249 1249 0
49 20250313 181300 150790538 1249 1249 1249 1249 0
50 20250313 181200 150790538 1249 1249 1249 1249 0
51 20250313 181100 150790538 1249 1249 1249 1249 0
52 20250313 181000 150790538 1249 1249 1249 1249 0
53 20250313 180900 150790538 1249 1249 1249 1249 0
54 20250313 180800 150790538 1249 1249 1249 1249 0
55 20250313 180700 150790538 1249 1249 1249 1249 0
56 20250313 180600 150790538 1249 1249 1249 1249 0
57 20250313 180500 150790538 1249 1249 1249 1249 0
58 20250313 180400 150790538 1249 1249 1249 1249 0
59 20250313 180300 150790538 1249 1249 1249 1249 0
60 20250313 180200 150790538 1249 1249 1249 1249 0
61 20250313 180100 150790538 1249 1249 1249 1249 0
62 20250313 180000 150790538 1249 1249 1249 1249 1509
63 20250313 175900 150790538 1249 1249 1249 1249 0
64 20250313 175800 150790538 1249 1249 1249 1249 0
65 20250313 175700 150790538 1249 1249 1249 1249 0
66 20250313 175600 150790538 1249 1249 1249 1249 0
67 20250313 175500 150790538 1249 1249 1249 1249 0
68 20250313 175400 150790538 1249 1249 1249 1249 0
69 20250313 175300 150790538 1249 1249 1249 1249 0
70 20250313 175200 150790538 1249 1249 1249 1249 0
71 20250313 175100 150790538 1249 1249 1249 1249 0
72 20250313 175000 150790538 1249 1249 1249 1249 0
73 20250313 174900 150790538 1249 1249 1249 1249 0
74 20250313 174800 150790538 1249 1249 1249 1249 0
75 20250313 174700 150790538 1249 1249 1249 1249 0
76 20250313 174600 150790538 1249 1249 1249 1249 0
77 20250313 174500 150790538 1249 1249 1249 1249 0
78 20250313 174400 150790538 1249 1249 1249 1249 0
79 20250313 174300 150790538 1249 1249 1249 1249 0
80 20250313 174200 150790538 1249 1249 1249 1249 0
81 20250313 174100 150790538 1249 1249 1249 1249 0
82 20250313 174000 150790538 1249 1249 1249 1249 0
83 20250313 173900 150790538 1249 1249 1249 1249 0
84 20250313 173800 150790538 1249 1249 1249 1249 0
85 20250313 173700 150790538 1249 1249 1249 1249 0
86 20250313 173600 150790538 1249 1249 1249 1249 0
87 20250313 173500 150790538 1249 1249 1249 1249 0
88 20250313 173400 150790538 1249 1249 1249 1249 0
89 20250313 173300 150790538 1249 1249 1249 1249 0
90 20250313 173200 150790538 1249 1249 1249 1249 0
91 20250313 173100 150790538 1249 1249 1249 1249 0
92 20250313 173000 150790538 1249 1249 1249 1249 1509
93 20250313 172900 150790538 1249 1249 1249 1249 0
94 20250313 172800 150790538 1249 1249 1249 1249 0
95 20250313 172700 150790538 1249 1249 1249 1249 0
96 20250313 172600 150790538 1249 1249 1249 1249 0
97 20250313 172500 150790538 1249 1249 1249 1249 0
98 20250313 172400 150790538 1249 1249 1249 1249 0
99 20250313 172300 150790538 1249 1249 1249 1249 0
100 20250313 172200 150790538 1249 1249 1249 1249 0
101 20250313 172100 150790538 1249 1249 1249 1249 0
102 20250313 172000 150790538 1249 1249 1249 1249 0
103 20250313 171900 150790538 1249 1249 1249 1249 0
104 20250313 171800 150790538 1249 1249 1249 1249 0
105 20250313 171700 150790538 1249 1249 1249 1249 0
106 20250313 171600 150790538 1249 1249 1249 1249 0
107 20250313 171500 150790538 1249 1249 1249 1249 0
108 20250313 171400 150790538 1249 1249 1249 1249 0
109 20250313 171300 150790538 1249 1249 1249 1249 0
110 20250313 171200 150790538 1249 1249 1249 1249 0
111 20250313 171100 150790538 1249 1249 1249 1249 0
112 20250313 171000 150790538 1249 1249 1249 1249 0
113 20250313 170900 150790538 1249 1249 1249 1249 0
114 20250313 170800 150790538 1249 1249 1249 1249 0
115 20250313 170700 150790538 1249 1249 1249 1249 0
116 20250313 170600 150790538 1249 1249 1249 1249 0
117 20250313 170500 150790538 1249 1249 1249 1249 0
118 20250313 170400 150790538 1249 1249 1249 1249 0
119 20250313 170300 150790538 1249 1249 1249 1249 0
120 20250313 170200 150790538 1249 1249 1249 1249 0
121 20250313 170100 150790538 1249 1249 1249 1249 0
122 20250313 170000 150790538 1249 1249 1249 1249 1509
123 20250313 165900 150790538 1249 1249 1249 1249 0
124 20250313 165800 150790538 1249 1249 1249 1249 0
125 20250313 165700 150790538 1249 1249 1249 1249 0
126 20250313 165600 150790538 1249 1249 1249 1249 0
127 20250313 165500 150790538 1249 1249 1249 1249 0
128 20250313 165400 150790538 1249 1249 1249 1249 0
129 20250313 165300 150790538 1249 1249 1249 1249 0
130 20250313 165200 150790538 1249 1249 1249 1249 0
131 20250313 165100 150790538 1249 1249 1249 1249 0
132 20250313 165000 150790538 1249 1249 1249 1249 0
133 20250313 164900 150790538 1249 1249 1249 1249 0
134 20250313 164800 150790538 1249 1249 1249 1249 0
135 20250313 164700 150790538 1249 1249 1249 1249 0
136 20250313 164600 150790538 1249 1249 1249 1249 0
137 20250313 164500 150790538 1249 1249 1249 1249 0
138 20250313 164400 150790538 1249 1249 1249 1249 0
139 20250313 164300 150790538 1249 1249 1249 1249 0
140 20250313 164200 150790538 1249 1249 1249 1249 0
141 20250313 164100 150790538 1249 1249 1249 1249 0
142 20250313 164000 150790538 1249 1249 1249 1249 0
143 20250313 163900 150790538 1249 1249 1249 1249 0
144 20250313 163800 150790538 1249 1249 1249 1249 0
145 20250313 163700 150790538 1249 1249 1249 1249 0
146 20250313 163600 150790538 1249 1249 1249 1249 0
147 20250313 163500 150790538 1249 1249 1249 1249 0
148 20250313 163400 150790538 1249 1249 1249 1249 0
149 20250313 163300 150790538 1249 1249 1249 1249 0
150 20250313 163200 150790538 1249 1249 1249 1249 0
151 20250313 163100 150790538 1249 1249 1249 1249 0
152 20250313 163000 150790538 1249 1249 1249 1249 1509
153 20250313 162900 150790538 1249 1249 1249 1249 0
154 20250313 162800 150790538 1249 1249 1249 1249 0
155 20250313 162700 150790538 1249 1249 1249 1249 0
156 20250313 162600 150790538 1249 1249 1249 1249 0
157 20250313 162500 150790538 1249 1249 1249 1249 0
158 20250313 162400 150790538 1249 1249 1249 1249 0
159 20250313 162300 150790538 1249 1249 1249 1249 0
160 20250313 162200 150790538 1249 1249 1249 1249 0
161 20250313 162100 150790538 1249 1249 1249 1249 0
162 20250313 162000 150790538 1249 1249 1249 1249 0
163 20250313 161900 150790538 1249 1249 1249 1249 0
164 20250313 161800 150790538 1249 1249 1249 1249 0
165 20250313 161700 150790538 1249 1249 1249 1249 0
166 20250313 161600 150790538 1249 1249 1249 1249 0
167 20250313 161500 150790538 1249 1249 1249 1249 0
168 20250313 161400 150790538 1249 1249 1249 1249 0
169 20250313 161300 150790538 1249 1249 1249 1249 0
170 20250313 161200 150790538 1249 1249 1249 1249 0
171 20250313 161100 150790538 1249 1249 1249 1249 0
172 20250313 161000 150790538 1249 1249 1249 1249 0
173 20250313 160900 150790538 1249 1249 1249 1249 0
174 20250313 160800 150790538 1249 1249 1249 1249 0
175 20250313 160700 150790538 1249 1249 1249 1249 0
176 20250313 160600 150790538 1249 1249 1249 1249 0
177 20250313 160500 150790538 1249 1249 1249 1249 0
178 20250313 160400 150790538 1249 1249 1249 1249 0
179 20250313 160300 150790538 1249 1249 1249 1249 0
180 20250313 160200 150790538 1249 1249 1249 1249 0
181 20250313 160100 150790538 1249 1249 1249 1249 0
182 20250313 160000 150790538 1249 1249 1249 1249 1509
183 20250313 155900 150790538 1249 1249 1249 1249 0
184 20250313 155800 150790538 1249 1249 1249 1249 0
185 20250313 155700 150790538 1249 1249 1249 1249 0
186 20250313 155600 150790538 1249 1249 1249 1249 0
187 20250313 155500 150790538 1249 1249 1249 1249 0
188 20250313 155400 150790538 1249 1249 1249 1249 0
189 20250313 155300 150790538 1249 1249 1249 1249 0
190 20250313 155200 150790538 1249 1249 1249 1249 0
191 20250313 155100 150790538 1249 1249 1249 1249 0
192 20250313 155000 150790538 1249 1249 1249 1249 0
193 20250313 154900 150790538 1249 1249 1249 1249 0
194 20250313 154800 150790538 1249 1249 1249 1249 0
195 20250313 154700 150790538 1249 1249 1249 1249 0
196 20250313 154600 150790538 1249 1249 1249 1249 0
197 20250313 154500 150790538 1249 1249 1249 1249 0
198 20250313 154400 150790538 1249 1249 1249 1249 0
199 20250313 154300 150790538 1249 1249 1249 1249 0
200 20250313 154200 150790538 1249 1249 1249 1249 0
201 20250313 154100 150790538 1249 1249 1249 1249 0
202 20250313 154000 150790538 1249 1249 1249 1249 0
203 20250313 153900 150790538 1249 1249 1249 1249 0
204 20250313 153800 150790538 1249 1249 1249 1249 0
205 20250313 153700 150790538 1249 1249 1249 1249 0
206 20250313 153600 150790538 1249 1249 1249 1249 0
207 20250313 153500 150790538 1249 1249 1249 1249 0
208 20250313 153400 150790538 1249 1249 1249 1249 0
209 20250313 153300 150790538 1249 1249 1249 1249 0
210 20250313 153200 150790538 1249 1249 1249 1249 0
211 20250313 153100 150790538 1249 1249 1249 1249 0
212 20250313 153000 150790538 1249 1249 1249 1249 3018
213 20250313 152900 148905797 1255 1255 1255 1255 0
214 20250313 152800 148905797 1255 1255 1255 1255 0
215 20250313 152700 148905797 1255 1255 1255 1255 0
216 20250313 152600 148905797 1255 1255 1255 1255 0
217 20250313 152500 148905797 1255 1255 1255 1255 0
218 20250313 152400 148905797 1255 1255 1255 1255 0
219 20250313 152300 148905797 1255 1255 1255 1255 0
220 20250313 152200 148905797 1255 1255 1255 1255 0
221 20250313 152100 148905797 1255 1255 1255 1255 0
222 20250313 152000 148905797 1255 1255 1255 1255 0
223 20250313 151900 148905797 1255 1253 1255 1249 4462
224 20250313 151800 143326159 1253 1256 1256 1253 120
225 20250313 151700 143175784 1256 1256 1256 1256 0
226 20250313 151600 143175784 1256 1256 1256 1256 56
227 20250313 151500 143105448 1256 1256 1256 1256 0
228 20250313 151400 143105448 1256 1256 1256 1256 0
229 20250313 151300 143105448 1256 1256 1256 1256 0
230 20250313 151200 143105448 1256 1256 1256 1256 0
231 20250313 151100 143105448 1256 1255 1256 1255 17
232 20250313 151000 143084112 1255 1255 1255 1255 0
233 20250313 150900 143084112 1255 1255 1255 1255 15
234 20250313 150800 143065287 1256 1256 1256 1256 0
235 20250313 150700 143065287 1256 1256 1256 1256 0
236 20250313 150600 143065287 1256 1256 1256 1256 1
237 20250313 150500 143064031 1254 1254 1254 1254 0
238 20250313 150400 143064031 1254 1254 1254 1254 0
239 20250313 150300 143064031 1254 1254 1254 1254 376
240 20250313 150200 142592527 1258 1258 1258 1258 0
241 20250313 150100 142592527 1258 1258 1258 1258 0
242 20250313 150000 142592527 1258 1258 1258 1258 0
243 20250313 145900 142592527 1258 1258 1258 1258 0
244 20250313 145800 142592527 1258 1258 1258 1258 0
245 20250313 145700 142592527 1258 1258 1258 1258 2
246 20250313 145600 142590011 1254 1254 1254 1254 1
247 20250313 145500 142588757 1254 1254 1254 1254 0
248 20250313 145400 142588757 1254 1254 1254 1254 0
249 20250313 145300 142588757 1254 1254 1254 1254 0
250 20250313 145200 142588757 1254 1254 1254 1254 0
251 20250313 145100 142588757 1254 1254 1254 1254 0
252 20250313 145000 142588757 1254 1254 1254 1254 0
253 20250313 144900 142588757 1254 1254 1254 1254 14
254 20250313 144800 142571201 1258 1258 1258 1258 0
255 20250313 144700 142571201 1258 1258 1258 1258 1
256 20250313 144600 142569943 1254 1254 1254 1254 9
257 20250313 144500 142558657 1254 1254 1254 1254 0
258 20250313 144400 142558657 1254 1254 1254 1254 0
259 20250313 144300 142558657 1254 1254 1254 1254 0
260 20250313 144200 142558657 1254 1261 1262 1254 806
261 20250313 144100 141547865 1256 1257 1257 1256 53
262 20250313 144000 141481286 1259 1260 1260 1259 600
263 20250313 143900 140725307 1263 1263 1263 1263 0
264 20250313 143800 140725307 1263 1263 1263 1263 0
265 20250313 143700 140725307 1263 1263 1263 1263 0
266 20250313 143600 140725307 1263 1263 1263 1263 0
267 20250313 143500 140725307 1263 1263 1263 1263 126
268 20250313 143400 140566169 1263 1263 1263 1263 0
269 20250313 143300 140566169 1263 1263 1263 1263 0
270 20250313 143200 140566169 1263 1263 1263 1263 1
271 20250313 143100 140564906 1261 1261 1261 1261 3
272 20250313 143000 140561123 1263 1277 1277 1263 111
273 20250313 142900 140420132 1277 1277 1277 1277 0
274 20250313 142800 140420132 1277 1277 1277 1277 0
275 20250313 142700 140420132 1277 1277 1277 1277 500
276 20250313 142600 139781632 1279 1257 1291 1257 6587
277 20250313 142500 131383161 1257 1257 1257 1257 1
278 20250313 142400 131381904 1258 1258 1258 1258 962
279 20250313 142300 130171708 1258 1258 1258 1258 0
280 20250313 142200 130171708 1258 1258 1258 1258 0
281 20250313 142100 130171708 1258 1258 1258 1258 10
282 20250313 142000 130159128 1258 1258 1258 1258 0
283 20250313 141900 130159128 1258 1258 1258 1258 0
284 20250313 141800 130159128 1258 1258 1258 1258 0
285 20250313 141700 130159128 1258 1258 1258 1258 0
286 20250313 141600 130159128 1258 1258 1258 1258 10
287 20250313 141500 130146548 1251 1251 1251 1251 1000
288 20250313 141400 128895548 1258 1258 1258 1258 10
289 20250313 141300 128882968 1252 1252 1252 1252 4095
290 20250313 141200 123756028 1252 1252 1252 1252 0
291 20250313 141100 123756028 1252 1252 1252 1252 0
292 20250313 141000 123756028 1252 1252 1252 1252 0
293 20250313 140900 123756028 1252 1252 1252 1252 1600
294 20250313 140800 121752828 1259 1259 1259 1259 0
295 20250313 140700 121752828 1259 1259 1259 1259 0
296 20250313 140600 121752828 1259 1259 1259 1259 0
297 20250313 140500 121752828 1259 1259 1259 1259 0
298 20250313 140400 121752828 1259 1259 1259 1259 0
299 20250313 140300 121752828 1259 1254 1259 1253 378
300 20250313 140200 121279165 1255 1257 1257 1255 10
301 20250313 140100 121266611 1262 1262 1262 1262 1
302 20250313 140000 121265349 1259 1261 1261 1259 42
303 20250313 135900 121212389 1266 1266 1266 1266 0
304 20250313 135800 121212389 1266 1266 1266 1266 0
305 20250313 135700 121212389 1266 1266 1266 1266 0
306 20250313 135600 121212389 1266 1266 1266 1266 0
307 20250313 135500 121212389 1266 1266 1266 1266 0
308 20250313 135400 121212389 1266 1266 1266 1266 1
309 20250313 135300 121211123 1263 1268 1275 1263 1545
310 20250313 135200 119258532 1266 1264 1273 1260 569
311 20250313 135100 118538780 1264 1260 1264 1260 20
312 20250313 135000 118513540 1264 1260 1264 1260 13
313 20250313 134900 118497154 1264 1261 1264 1261 5
314 20250313 134800 118490839 1264 1260 1264 1260 3
315 20250313 134700 118487053 1264 1264 1264 1264 0
316 20250313 134600 118487053 1264 1260 1264 1260 5
317 20250313 134500 118480743 1264 1260 1264 1260 5
318 20250313 134400 118474435 1264 1264 1264 1264 0
319 20250313 134300 118474435 1264 1264 1264 1264 0
320 20250313 134200 118474435 1264 1260 1264 1260 12
321 20250313 134100 118459279 1264 1260 1264 1260 40
322 20250313 134000 118408728 1262 1257 1262 1257 2377
323 20250313 133900 115408964 1262 1258 1262 1258 3
324 20250313 133800 115405184 1262 1254 1262 1254 8
325 20250313 133700 115395134 1262 1260 1262 1260 497
326 20250313 133600 114768136 1260 1260 1260 1260 0
327 20250313 133500 114768136 1260 1260 1260 1260 0
328 20250313 133400 114768136 1260 1260 1260 1260 0
329 20250313 133300 114768136 1260 1260 1260 1260 100
330 20250313 133200 114642136 1254 1254 1254 1254 0
331 20250313 133100 114642136 1254 1254 1254 1254 0
332 20250313 133000 114642136 1254 1254 1254 1254 0
333 20250313 132900 114642136 1254 1254 1254 1254 0
334 20250313 132800 114642136 1254 1254 1254 1254 0
335 20250313 132700 114642136 1254 1254 1254 1254 0
336 20250313 132600 114642136 1254 1254 1254 1254 3
337 20250313 132500 114638374 1260 1260 1260 1260 0
338 20250313 132400 114638374 1260 1260 1260 1260 0
339 20250313 132300 114638374 1260 1260 1260 1260 0
340 20250313 132200 114638374 1260 1260 1260 1260 0
341 20250313 132100 114638374 1260 1260 1260 1260 0
342 20250313 132000 114638374 1260 1260 1260 1260 0
343 20250313 131900 114638374 1260 1260 1260 1260 0
344 20250313 131800 114638374 1260 1260 1260 1260 951
345 20250313 131700 113440114 1260 1260 1260 1260 0
346 20250313 131600 113440114 1260 1260 1260 1260 0
347 20250313 131500 113440114 1260 1260 1260 1260 0
348 20250313 131400 113440114 1260 1260 1260 1260 0
349 20250313 131300 113440114 1260 1260 1260 1260 0
350 20250313 131200 113440114 1260 1260 1260 1260 0
351 20250313 131100 113440114 1260 1260 1260 1260 0
352 20250313 131000 113440114 1260 1260 1260 1260 0
353 20250313 130900 113440114 1260 1257 1260 1257 1500
354 20250313 130800 111552401 1256 1256 1256 1256 0
355 20250313 130700 111552401 1256 1256 1256 1256 0
356 20250313 130600 111552401 1256 1256 1256 1256 0
357 20250313 130500 111552401 1256 1256 1256 1256 0
358 20250313 130400 111552401 1256 1256 1256 1256 0
359 20250313 130300 111552401 1256 1256 1256 1256 0
360 20250313 130200 111552401 1256 1256 1256 1256 0
361 20250313 130100 111552401 1256 1256 1256 1256 0
362 20250313 130000 111552401 1256 1256 1256 1256 2
363 20250313 125900 111549889 1258 1258 1258 1258 0
364 20250313 125800 111549889 1258 1258 1258 1258 0
365 20250313 125700 111549889 1258 1258 1258 1258 0
366 20250313 125600 111549889 1258 1258 1258 1258 0
367 20250313 125500 111549889 1258 1258 1258 1258 0
368 20250313 125400 111549889 1258 1258 1258 1258 0
369 20250313 125300 111549889 1258 1258 1258 1258 0
370 20250313 125200 111549889 1258 1259 1259 1258 798
371 20250313 125100 110546004 1258 1258 1258 1258 1
372 20250313 125000 110544746 1260 1259 1260 1259 40
373 20250313 124900 110494385 1258 1258 1258 1258 0
374 20250313 124800 110494385 1258 1258 1258 1258 0
375 20250313 124700 110494385 1258 1258 1258 1258 3
376 20250313 124600 110490611 1258 1258 1258 1258 0
377 20250313 124500 110490611 1258 1258 1258 1258 0
378 20250313 124400 110490611 1258 1258 1258 1258 0
379 20250313 124300 110490611 1258 1258 1258 1258 0
380 20250313 124200 110490611 1258 1258 1258 1258 0
381 20250313 124100 110490611 1258 1258 1258 1258 0
382 20250313 124000 110490611 1258 1258 1258 1258 0
383 20250313 123900 110490611 1258 1258 1258 1258 828
384 20250313 123800 109448987 1258 1258 1258 1258 0
385 20250313 123700 109448987 1258 1258 1258 1258 0
386 20250313 123600 109448987 1258 1258 1258 1258 364
387 20250313 123500 108991075 1258 1258 1258 1258 0
388 20250313 123400 108991075 1258 1258 1258 1258 1
389 20250313 123300 108989817 1256 1256 1256 1256 0
390 20250313 123200 108989817 1256 1256 1256 1256 0
391 20250313 123100 108989817 1256 1256 1256 1256 0
392 20250313 123000 108989817 1256 1256 1256 1256 0
393 20250313 122900 108989817 1256 1256 1256 1256 0
394 20250313 122800 108989817 1256 1256 1256 1256 0
395 20250313 122700 108989817 1256 1256 1256 1256 0
396 20250313 122600 108989817 1256 1256 1256 1256 0
397 20250313 122500 108989817 1256 1256 1256 1256 0
398 20250313 122400 108989817 1256 1256 1256 1256 0
399 20250313 122300 108989817 1256 1256 1256 1256 0
400 20250313 122200 108989817 1256 1256 1256 1256 0
401 20250313 122100 108989817 1256 1256 1256 1256 0
402 20250313 122000 108989817 1256 1256 1256 1256 0
403 20250313 121900 108989817 1256 1254 1256 1254 2705
404 20250313 121800 105595725 1252 1252 1252 1252 1418
405 20250313 121700 103820389 1247 1247 1247 1247 200
406 20250313 121600 103570989 1247 1247 1247 1247 0
407 20250313 121500 103570989 1247 1247 1247 1247 0
408 20250313 121400 103570989 1247 1247 1247 1247 0
409 20250313 121300 103570989 1247 1247 1247 1247 0
410 20250313 121200 103570989 1247 1247 1247 1247 0
411 20250313 121100 103570989 1247 1247 1247 1247 0
412 20250313 121000 103570989 1247 1247 1247 1247 0
413 20250313 120900 103570989 1247 1252 1252 1247 787
414 20250313 120800 102589595 1247 1247 1247 1247 0
415 20250313 120700 102589595 1247 1249 1249 1247 5294
416 20250313 120600 95981857 1250 1250 1250 1250 0
417 20250313 120500 95981857 1250 1250 1250 1250 0
418 20250313 120400 95981857 1250 1250 1250 1250 0
419 20250313 120300 95981857 1250 1250 1250 1250 0
420 20250313 120200 95981857 1250 1250 1250 1250 0
421 20250313 120100 95981857 1250 1250 1250 1250 0
422 20250313 120000 95981857 1250 1250 1250 1250 0
423 20250313 115900 95981857 1250 1250 1250 1250 0
424 20250313 115800 95981857 1250 1250 1250 1250 0
425 20250313 115700 95981857 1250 1250 1250 1250 0
426 20250313 115600 95981857 1250 1250 1250 1250 0
427 20250313 115500 95981857 1250 1250 1250 1250 0
428 20250313 115400 95981857 1250 1250 1250 1250 0
429 20250313 115300 95981857 1250 1250 1250 1250 0
430 20250313 115200 95981857 1250 1250 1250 1250 0
431 20250313 115100 95981857 1250 1250 1250 1250 900
432 20250313 115000 94856857 1256 1256 1256 1256 0
433 20250313 114900 94856857 1256 1256 1256 1256 0
434 20250313 114800 94856857 1256 1256 1256 1256 0
435 20250313 114700 94856857 1256 1256 1256 1256 0
436 20250313 114600 94856857 1256 1256 1256 1256 0
437 20250313 114500 94856857 1256 1256 1256 1256 0
438 20250313 114400 94856857 1256 1256 1256 1256 10
439 20250313 114300 94844297 1252 1252 1252 1252 0
440 20250313 114200 94844297 1252 1252 1252 1252 0
441 20250313 114100 94844297 1252 1251 1252 1250 2946
442 20250313 114000 91161373 1252 1252 1252 1252 258
443 20250313 113900 90838357 1259 1259 1259 1259 1
444 20250313 113800 90837098 1252 1253 1253 1252 3242
445 20250313 113700 86774874 1260 1260 1260 1260 0
446 20250313 113600 86774874 1260 1260 1260 1260 0
447 20250313 113500 86774874 1260 1260 1260 1260 0
448 20250313 113400 86774874 1260 1260 1260 1260 0
449 20250313 113300 86774874 1260 1260 1260 1260 1
450 20250313 113200 86773614 1254 1254 1254 1254 496
451 20250313 113100 86151630 1260 1260 1260 1260 0
452 20250313 113000 86151630 1260 1260 1260 1260 0
453 20250313 112900 86151630 1260 1260 1260 1260 0
454 20250313 112800 86151630 1260 1260 1260 1260 0
455 20250313 112700 86151630 1260 1260 1260 1260 0
456 20250313 112600 86151630 1260 1260 1260 1260 0
457 20250313 112500 86151630 1260 1260 1260 1260 0
458 20250313 112400 86151630 1260 1260 1260 1260 0
459 20250313 112300 86151630 1260 1260 1260 1260 1
460 20250313 112200 86150370 1253 1253 1253 1253 0
461 20250313 112100 86150370 1253 1253 1253 1253 0
462 20250313 112000 86150370 1253 1253 1253 1253 337
463 20250313 111900 85728109 1260 1260 1260 1260 0
464 20250313 111800 85728109 1260 1255 1260 1253 1029
465 20250313 111700 84438205 1255 1255 1255 1255 0
466 20250313 111600 84438205 1255 1260 1260 1255 46
467 20250313 111500 84380470 1253 1253 1253 1253 0
468 20250313 111400 84380470 1253 1253 1253 1253 2
469 20250313 111300 84377964 1260 1260 1260 1260 0
470 20250313 111200 84377964 1260 1260 1260 1260 0
471 20250313 111100 84377964 1260 1260 1260 1260 0
472 20250313 111000 84377964 1260 1260 1260 1260 10
473 20250313 110900 84365364 1260 1260 1260 1260 0
474 20250313 110800 84365364 1260 1260 1260 1260 0
475 20250313 110700 84365364 1260 1260 1260 1260 0
476 20250313 110600 84365364 1260 1260 1260 1260 0
477 20250313 110500 84365364 1260 1260 1260 1260 0
478 20250313 110400 84365364 1260 1260 1260 1260 0
479 20250313 110300 84365364 1260 1260 1260 1260 0
480 20250313 110200 84365364 1260 1260 1260 1260 0
481 20250313 110100 84365364 1260 1260 1260 1260 0
482 20250313 110000 84365364 1260 1260 1260 1260 0
483 20250313 105900 84365364 1260 1260 1260 1260 0
484 20250313 105800 84365364 1260 1260 1260 1260 0
485 20250313 105700 84365364 1260 1260 1260 1260 0
486 20250313 105600 84365364 1260 1260 1260 1260 45
487 20250313 105500 84308664 1260 1260 1260 1260 0
488 20250313 105400 84308664 1260 1260 1260 1260 0
489 20250313 105300 84308664 1260 1260 1260 1260 0
490 20250313 105200 84308664 1260 1260 1260 1260 15
491 20250313 105100 84289764 1260 1260 1260 1260 0
492 20250313 105000 84289764 1260 1260 1260 1260 0
493 20250313 104900 84289764 1260 1260 1260 1260 0
494 20250313 104800 84289764 1260 1260 1260 1260 0
495 20250313 104700 84289764 1260 1259 1260 1259 317
496 20250313 104600 83890345 1260 1260 1260 1260 10
497 20250313 104500 83877745 1255 1255 1255 1255 0
498 20250313 104400 83877745 1255 1255 1255 1255 3269
499 20250313 104300 79775150 1259 1259 1259 1255 62
500 20250313 104200 79697316 1259 1255 1259 1255 674
501 20250313 104100 78851410 1259 1259 1259 1259 14
502 20250313 104000 78833784 1259 1259 1259 1259 611
503 20250313 103900 78064535 1259 1259 1259 1259 50
504 20250313 103800 78001585 1255 1255 1255 1255 0
505 20250313 103700 78001585 1255 1255 1255 1255 0
506 20250313 103600 78001585 1255 1255 1255 1255 0
507 20250313 103500 78001585 1255 1255 1255 1255 1
508 20250313 103400 78000330 1254 1252 1254 1252 101
509 20250313 103300 77873876 1253 1253 1253 1253 57
510 20250313 103200 77802455 1251 1251 1251 1251 0
511 20250313 103100 77802455 1251 1252 1252 1251 1853
512 20250313 103000 75482532 1253 1253 1253 1253 1
513 20250313 102900 75481279 1253 1253 1253 1253 100
514 20250313 102800 75355979 1253 1253 1253 1253 100
515 20250313 102700 75230679 1253 1253 1253 1253 10
516 20250313 102600 75218149 1251 1253 1253 1251 2
517 20250313 102500 75215645 1251 1259 1259 1251 154
518 20250313 102400 75022575 1259 1259 1259 1259 0
519 20250313 102300 75022575 1259 1259 1259 1259 0
520 20250313 102200 75022575 1259 1259 1259 1259 0
521 20250313 102100 75022575 1259 1259 1259 1259 1
522 20250313 102000 75021316 1253 1255 1255 1253 125
523 20250313 101900 74864641 1259 1259 1259 1259 0
524 20250313 101800 74864641 1259 1259 1259 1259 0
525 20250313 101700 74864641 1259 1259 1259 1259 0
526 20250313 101600 74864641 1259 1259 1259 1259 0
527 20250313 101500 74864641 1259 1251 1259 1251 3052
528 20250313 101400 71046183 1260 1260 1260 1260 0
529 20250313 101300 71046183 1260 1260 1260 1260 0
530 20250313 101200 71046183 1260 1257 1260 1257 8
531 20250313 101100 71036108 1260 1260 1260 1260 0
532 20250313 101000 71036108 1260 1260 1260 1260 10
533 20250313 100900 71023508 1260 1256 1260 1256 31
534 20250313 100800 70984454 1260 1260 1260 1260 0
535 20250313 100700 70984454 1260 1257 1260 1257 13
536 20250313 100600 70968099 1260 1257 1260 1257 10
537 20250313 100500 70955502 1255 1259 1262 1255 61
538 20250313 100400 70878631 1258 1252 1258 1252 4305
539 20250313 100300 65480939 1252 1252 1252 1252 45
540 20250313 100200 65424599 1252 1250 1252 1250 10
541 20250313 100100 65412081 1250 1250 1250 1250 0
542 20250313 100000 65412081 1250 1250 1250 1250 0
543 20250313 095900 65412081 1250 1249 1250 1249 178
544 20250313 095800 65189695 1250 1250 1250 1250 475
545 20250313 095700 64595945 1255 1253 1255 1253 36
546 20250313 095600 64550767 1255 1255 1255 1255 0
547 20250313 095500 64550767 1255 1251 1255 1251 40
548 20250313 095400 64500574 1255 1252 1255 1252 2
549 20250313 095300 64498067 1250 1250 1250 1250 0
550 20250313 095200 64498067 1250 1250 1250 1250 1
551 20250313 095100 64496817 1255 1255 1255 1255 2
552 20250313 095000 64494307 1255 1252 1255 1252 23
553 20250313 094900 64465465 1255 1251 1255 1250 9344
554 20250313 094800 52785210 1251 1250 1251 1250 1875
555 20250313 094700 50439641 1246 1246 1246 1246 0
556 20250313 094600 50439641 1246 1246 1246 1246 0
557 20250313 094500 50439641 1246 1248 1248 1246 1261
558 20250313 094400 48867554 1251 1251 1251 1251 0
559 20250313 094300 48867554 1251 1253 1253 1248 1992
560 20250313 094200 46377643 1254 1255 1255 1254 27
561 20250313 094100 46343759 1257 1255 1257 1255 3
562 20250313 094000 46339992 1256 1257 1257 1256 2
563 20250313 093900 46337479 1257 1257 1257 1257 10
564 20250313 093800 46324909 1258 1254 1258 1254 5
565 20250313 093700 46318624 1252 1252 1252 1252 0
566 20250313 093600 46318624 1252 1252 1252 1250 462
567 20250313 093500 45740202 1252 1252 1252 1252 8
568 20250313 093400 45730186 1252 1252 1252 1252 0
569 20250313 093300 45730186 1252 1252 1252 1246 135
570 20250313 093200 45561310 1248 1248 1248 1248 24
571 20250313 093100 45531358 1250 1250 1250 1250 40
572 20250313 093000 45481358 1249 1246 1249 1246 1503
573 20250313 092900 43604222 1239 1239 1239 1239 825
574 20250313 092800 42582047 1240 1240 1249 1240 4466
575 20250313 092700 37044117 1241 1241 1241 1240 3764
576 20250313 092600 32373165 1241 1241 1241 1241 0
577 20250313 092500 32373165 1241 1241 1241 1240 843
578 20250313 092400 31327069 1241 1243 1243 1241 1245
579 20250313 092300 29781651 1249 1249 1249 1249 0
580 20250313 092200 29781651 1249 1249 1249 1249 0
581 20250313 092100 29781651 1249 1245 1249 1245 1605
582 20250313 092000 27783386 1240 1244 1244 1240 1921
583 20250313 091900 25398421 1247 1254 1254 1245 10387
584 20250313 091800 12434661 1256 1255 1256 1253 5851
585 20250313 091700 5098973 1255 1255 1255 1255 0
586 20250313 091600 5098973 1255 1255 1255 1255 0
587 20250313 091500 5098973 1255 1255 1255 1255 200
588 20250313 091400 4847973 1255 1255 1255 1255 247
589 20250313 091300 4537988 1255 1256 1256 1255 217
590 20250313 091200 4265652 1262 1262 1262 1262 0
591 20250313 091100 4265652 1262 1262 1262 1262 0
592 20250313 091000 4265652 1262 1262 1262 1262 1
593 20250313 090900 4264390 1262 1262 1262 1262 0
594 20250313 090800 4264390 1262 1260 1262 1254 437
595 20250313 090700 3714602 1254 1254 1254 1254 0
596 20250313 090600 3714602 1254 1254 1254 1254 100
597 20250313 090500 3589202 1254 1262 1262 1254 62
598 20250313 090400 3510966 1262 1254 1262 1254 473
599 20250313 090300 2917816 1262 1262 1262 1262 0
600 20250313 090200 2917816 1262 1262 1262 1262 3
601 20250313 090100 2914030 1253 1259 1263 1252 1917
602 20250313 090000 510616 1264 1264 1264 1260 404

1
013700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,59750830,0,74210530860,0.00
20250310,0,59750830,0,72776510940,0.00
20250307,0,59750830,0,71999750150,0.00
20250306,0,59750830,0,74389783350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 59750830 0 74210530860 0.00
3 20250310 0 59750830 0 72776510940 0.00
4 20250307 0 59750830 0 71999750150 0.00
5 20250306 0 59750830 0 74389783350 0.00