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

606
017040/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190400,688401149,1428,1428,1428,1428,1493
20250313,190300,688401149,1428,1428,1428,1428,0
20250313,190200,688401149,1428,1428,1428,1428,0
20250313,190100,688401149,1428,1428,1428,1428,0
20250313,190000,688401149,1428,1428,1428,1428,0
20250313,185900,688401149,1428,1428,1428,1428,0
20250313,185800,688401149,1428,1428,1428,1428,0
20250313,185700,688401149,1428,1428,1428,1428,0
20250313,185600,688401149,1428,1428,1428,1428,0
20250313,185500,688401149,1428,1428,1428,1428,0
20250313,185400,688401149,1428,1428,1428,1428,0
20250313,185300,688401149,1428,1428,1428,1428,0
20250313,185200,688401149,1428,1428,1428,1428,0
20250313,185100,688401149,1428,1428,1428,1428,0
20250313,185000,688401149,1428,1428,1428,1428,0
20250313,184900,688401149,1428,1428,1428,1428,0
20250313,184800,688401149,1428,1428,1428,1428,0
20250313,184700,688401149,1428,1428,1428,1428,0
20250313,184600,688401149,1428,1428,1428,1428,0
20250313,184500,688401149,1428,1428,1428,1428,0
20250313,184400,688401149,1428,1428,1428,1428,0
20250313,184300,688401149,1428,1428,1428,1428,0
20250313,184200,688401149,1428,1428,1428,1428,0
20250313,184100,688401149,1428,1428,1428,1428,0
20250313,184000,688401149,1428,1428,1428,1428,0
20250313,183900,688401149,1428,1428,1428,1428,0
20250313,183800,688401149,1428,1428,1428,1428,0
20250313,183700,688401149,1428,1428,1428,1428,0
20250313,183600,688401149,1428,1428,1428,1428,0
20250313,183500,688401149,1428,1428,1428,1428,0
20250313,183400,688401149,1428,1428,1428,1428,1493
20250313,183300,688401149,1428,1428,1428,1428,0
20250313,183200,688401149,1428,1428,1428,1428,0
20250313,183100,688401149,1428,1428,1428,1428,0
20250313,183000,688401149,1428,1428,1428,1428,0
20250313,182900,688401149,1428,1428,1428,1428,0
20250313,182800,688401149,1428,1428,1428,1428,0
20250313,182700,688401149,1428,1428,1428,1428,0
20250313,182600,688401149,1428,1428,1428,1428,0
20250313,182500,688401149,1428,1428,1428,1428,0
20250313,182400,688401149,1428,1428,1428,1428,0
20250313,182300,688401149,1428,1428,1428,1428,0
20250313,182200,688401149,1428,1428,1428,1428,0
20250313,182100,688401149,1428,1428,1428,1428,0
20250313,182000,688401149,1428,1428,1428,1428,0
20250313,181900,688401149,1428,1428,1428,1428,0
20250313,181800,688401149,1428,1428,1428,1428,0
20250313,181700,688401149,1428,1428,1428,1428,0
20250313,181600,688401149,1428,1428,1428,1428,0
20250313,181500,688401149,1428,1428,1428,1428,0
20250313,181400,688401149,1428,1428,1428,1428,0
20250313,181300,688401149,1428,1428,1428,1428,0
20250313,181200,688401149,1428,1428,1428,1428,0
20250313,181100,688401149,1428,1428,1428,1428,0
20250313,181000,688401149,1428,1428,1428,1428,0
20250313,180900,688401149,1428,1428,1428,1428,0
20250313,180800,688401149,1428,1428,1428,1428,0
20250313,180700,688401149,1428,1428,1428,1428,0
20250313,180600,688401149,1428,1428,1428,1428,0
20250313,180500,688401149,1428,1428,1428,1428,0
20250313,180400,688401149,1428,1428,1428,1428,1493
20250313,180300,688401149,1428,1428,1428,1428,0
20250313,180200,688401149,1428,1428,1428,1428,0
20250313,180100,688401149,1428,1428,1428,1428,0
20250313,180000,688401149,1428,1428,1428,1428,0
20250313,175900,688401149,1428,1428,1428,1428,0
20250313,175800,688401149,1428,1428,1428,1428,0
20250313,175700,688401149,1428,1428,1428,1428,0
20250313,175600,688401149,1428,1428,1428,1428,0
20250313,175500,688401149,1428,1428,1428,1428,0
20250313,175400,688401149,1428,1428,1428,1428,0
20250313,175300,688401149,1428,1428,1428,1428,0
20250313,175200,688401149,1428,1428,1428,1428,0
20250313,175100,688401149,1428,1428,1428,1428,0
20250313,175000,688401149,1428,1428,1428,1428,0
20250313,174900,688401149,1428,1428,1428,1428,0
20250313,174800,688401149,1428,1428,1428,1428,0
20250313,174700,688401149,1428,1428,1428,1428,0
20250313,174600,688401149,1428,1428,1428,1428,0
20250313,174500,688401149,1428,1428,1428,1428,0
20250313,174400,688401149,1428,1428,1428,1428,0
20250313,174300,688401149,1428,1428,1428,1428,0
20250313,174200,688401149,1428,1428,1428,1428,0
20250313,174100,688401149,1428,1428,1428,1428,0
20250313,174000,688401149,1428,1428,1428,1428,0
20250313,173900,688401149,1428,1428,1428,1428,0
20250313,173800,688401149,1428,1428,1428,1428,0
20250313,173700,688401149,1428,1428,1428,1428,0
20250313,173600,688401149,1428,1428,1428,1428,0
20250313,173500,688401149,1428,1428,1428,1428,0
20250313,173400,688401149,1428,1428,1428,1428,1493
20250313,173300,688401149,1428,1428,1428,1428,0
20250313,173200,688401149,1428,1428,1428,1428,0
20250313,173100,688401149,1428,1428,1428,1428,0
20250313,173000,688401149,1428,1428,1428,1428,0
20250313,172900,688401149,1428,1428,1428,1428,0
20250313,172800,688401149,1428,1428,1428,1428,0
20250313,172700,688401149,1428,1428,1428,1428,0
20250313,172600,688401149,1428,1428,1428,1428,0
20250313,172500,688401149,1428,1428,1428,1428,0
20250313,172400,688401149,1428,1428,1428,1428,0
20250313,172300,688401149,1428,1428,1428,1428,0
20250313,172200,688401149,1428,1428,1428,1428,0
20250313,172100,688401149,1428,1428,1428,1428,0
20250313,172000,688401149,1428,1428,1428,1428,0
20250313,171900,688401149,1428,1428,1428,1428,0
20250313,171800,688401149,1428,1428,1428,1428,0
20250313,171700,688401149,1428,1428,1428,1428,0
20250313,171600,688401149,1428,1428,1428,1428,0
20250313,171500,688401149,1428,1428,1428,1428,0
20250313,171400,688401149,1428,1428,1428,1428,0
20250313,171300,688401149,1428,1428,1428,1428,0
20250313,171200,688401149,1428,1428,1428,1428,0
20250313,171100,688401149,1428,1428,1428,1428,0
20250313,171000,688401149,1428,1428,1428,1428,0
20250313,170900,688401149,1428,1428,1428,1428,0
20250313,170800,688401149,1428,1428,1428,1428,0
20250313,170700,688401149,1428,1428,1428,1428,0
20250313,170600,688401149,1428,1428,1428,1428,0
20250313,170500,688401149,1428,1428,1428,1428,0
20250313,170400,688401149,1428,1428,1428,1428,1493
20250313,170300,688401149,1428,1428,1428,1428,0
20250313,170200,688401149,1428,1428,1428,1428,0
20250313,170100,688401149,1428,1428,1428,1428,0
20250313,170000,688401149,1428,1428,1428,1428,0
20250313,165900,688401149,1428,1428,1428,1428,0
20250313,165800,688401149,1428,1428,1428,1428,0
20250313,165700,688401149,1428,1428,1428,1428,0
20250313,165600,688401149,1428,1428,1428,1428,0
20250313,165500,688401149,1428,1428,1428,1428,0
20250313,165400,688401149,1428,1428,1428,1428,0
20250313,165300,688401149,1428,1428,1428,1428,0
20250313,165200,688401149,1428,1428,1428,1428,0
20250313,165100,688401149,1428,1428,1428,1428,0
20250313,165000,688401149,1428,1428,1428,1428,0
20250313,164900,688401149,1428,1428,1428,1428,0
20250313,164800,688401149,1428,1428,1428,1428,0
20250313,164700,688401149,1428,1428,1428,1428,0
20250313,164600,688401149,1428,1428,1428,1428,0
20250313,164500,688401149,1428,1428,1428,1428,0
20250313,164400,688401149,1428,1428,1428,1428,0
20250313,164300,688401149,1428,1428,1428,1428,0
20250313,164200,688401149,1428,1428,1428,1428,0
20250313,164100,688401149,1428,1428,1428,1428,0
20250313,164000,688401149,1428,1428,1428,1428,0
20250313,163900,688401149,1428,1428,1428,1428,0
20250313,163800,688401149,1428,1428,1428,1428,0
20250313,163700,688401149,1428,1428,1428,1428,0
20250313,163600,688401149,1428,1428,1428,1428,0
20250313,163500,688401149,1428,1428,1428,1428,0
20250313,163400,688401149,1428,1428,1428,1428,1493
20250313,163300,688401149,1428,1428,1428,1428,0
20250313,163200,688401149,1428,1428,1428,1428,0
20250313,163100,688401149,1428,1428,1428,1428,0
20250313,163000,688401149,1428,1428,1428,1428,0
20250313,162900,688401149,1428,1428,1428,1428,0
20250313,162800,688401149,1428,1428,1428,1428,0
20250313,162700,688401149,1428,1428,1428,1428,0
20250313,162600,688401149,1428,1428,1428,1428,0
20250313,162500,688401149,1428,1428,1428,1428,0
20250313,162400,688401149,1428,1428,1428,1428,0
20250313,162300,688401149,1428,1428,1428,1428,0
20250313,162200,688401149,1428,1428,1428,1428,0
20250313,162100,688401149,1428,1428,1428,1428,0
20250313,162000,688401149,1428,1428,1428,1428,0
20250313,161900,688401149,1428,1428,1428,1428,0
20250313,161800,688401149,1428,1428,1428,1428,0
20250313,161700,688401149,1428,1428,1428,1428,0
20250313,161600,688401149,1428,1428,1428,1428,0
20250313,161500,688401149,1428,1428,1428,1428,0
20250313,161400,688401149,1428,1428,1428,1428,0
20250313,161300,688401149,1428,1428,1428,1428,0
20250313,161200,688401149,1428,1428,1428,1428,0
20250313,161100,688401149,1428,1428,1428,1428,0
20250313,161000,688401149,1428,1428,1428,1428,0
20250313,160900,688401149,1428,1428,1428,1428,0
20250313,160800,688401149,1428,1428,1428,1428,0
20250313,160700,688401149,1428,1428,1428,1428,0
20250313,160600,688401149,1428,1428,1428,1428,0
20250313,160500,688401149,1428,1428,1428,1428,0
20250313,160400,688401149,1428,1428,1428,1428,1493
20250313,160300,688401149,1428,1428,1428,1428,0
20250313,160200,688401149,1428,1428,1428,1428,0
20250313,160100,688401149,1428,1428,1428,1428,0
20250313,160000,688401149,1428,1428,1428,1428,0
20250313,155900,688401149,1428,1428,1428,1428,0
20250313,155800,688401149,1428,1428,1428,1428,0
20250313,155700,688401149,1428,1428,1428,1428,0
20250313,155600,688401149,1428,1428,1428,1428,0
20250313,155500,688401149,1428,1428,1428,1428,0
20250313,155400,688401149,1428,1428,1428,1428,0
20250313,155300,688401149,1428,1428,1428,1428,0
20250313,155200,688401149,1428,1428,1428,1428,0
20250313,155100,688401149,1428,1428,1428,1428,0
20250313,155000,688401149,1428,1428,1428,1428,0
20250313,154900,688401149,1428,1428,1428,1428,0
20250313,154800,688401149,1428,1428,1428,1428,0
20250313,154700,688401149,1428,1428,1428,1428,0
20250313,154600,688401149,1428,1428,1428,1428,0
20250313,154500,688401149,1428,1428,1428,1428,0
20250313,154400,688401149,1428,1428,1428,1428,0
20250313,154300,688401149,1428,1428,1428,1428,0
20250313,154200,688401149,1428,1428,1428,1428,0
20250313,154100,688401149,1428,1428,1428,1428,0
20250313,154000,688401149,1428,1428,1428,1428,0
20250313,153900,688401149,1428,1428,1428,1428,0
20250313,153800,688401149,1428,1428,1428,1428,0
20250313,153700,688401149,1428,1428,1428,1428,0
20250313,153600,688401149,1428,1428,1428,1428,0
20250313,153500,688401149,1428,1428,1428,1428,0
20250313,153400,688401149,1428,1428,1428,1428,1493
20250313,153300,688401149,1428,1428,1428,1428,0
20250313,153200,688401149,1428,1428,1428,1428,0
20250313,153100,688401149,1428,1428,1428,1428,0
20250313,153000,688401149,1428,1428,1428,1428,1493
20250313,152900,686269145,1426,1426,1426,1426,0
20250313,152800,686269145,1426,1426,1426,1426,0
20250313,152700,686269145,1426,1426,1426,1426,0
20250313,152600,686269145,1426,1426,1426,1426,0
20250313,152500,686269145,1426,1426,1426,1426,0
20250313,152400,686269145,1426,1426,1426,1426,0
20250313,152300,686269145,1426,1426,1426,1426,0
20250313,152200,686269145,1426,1426,1426,1426,0
20250313,152100,686269145,1426,1426,1426,1426,0
20250313,152000,686269145,1426,1426,1426,1426,0
20250313,151900,686269145,1426,1426,1426,1426,0
20250313,151800,686269145,1426,1426,1426,1426,1
20250313,151700,686267719,1419,1419,1419,1419,500
20250313,151600,685558219,1419,1419,1419,1419,100
20250313,151500,685416319,1419,1420,1420,1419,38
20250313,151400,685362369,1419,1419,1419,1419,0
20250313,151300,685362369,1419,1419,1419,1419,0
20250313,151200,685362369,1419,1419,1419,1419,520
20250313,151100,684624489,1419,1419,1419,1419,0
20250313,151000,684624489,1419,1419,1419,1419,0
20250313,150900,684624489,1419,1419,1419,1419,50
20250313,150800,684553539,1419,1419,1419,1419,11
20250313,150700,684537930,1418,1418,1418,1418,0
20250313,150600,684537930,1418,1426,1426,1418,39
20250313,150500,684482348,1417,1417,1417,1417,0
20250313,150400,684482348,1417,1417,1417,1417,1
20250313,150300,684480931,1425,1425,1425,1425,0
20250313,150200,684480931,1425,1424,1425,1424,2679
20250313,150100,680663686,1417,1417,1417,1417,0
20250313,150000,680663686,1417,1417,1417,1417,0
20250313,145900,680663686,1417,1417,1417,1417,1000
20250313,145800,679246686,1417,1417,1417,1417,30
20250313,145700,679204176,1417,1417,1417,1417,200
20250313,145600,678920776,1424,1424,1424,1424,0
20250313,145500,678920776,1424,1424,1424,1424,0
20250313,145400,678920776,1424,1424,1424,1424,0
20250313,145300,678920776,1424,1424,1424,1424,0
20250313,145200,678920776,1424,1424,1424,1424,1
20250313,145100,678919352,1423,1423,1423,1423,0
20250313,145000,678919352,1423,1423,1423,1423,0
20250313,144900,678919352,1423,1423,1423,1423,0
20250313,144800,678919352,1423,1423,1423,1423,0
20250313,144700,678919352,1423,1423,1423,1423,1396
20250313,144600,676932844,1425,1425,1425,1425,0
20250313,144500,676932844,1425,1425,1425,1425,0
20250313,144400,676932844,1425,1425,1425,1425,15
20250313,144300,676911469,1423,1423,1423,1423,2028
20250313,144200,674025625,1425,1425,1425,1425,0
20250313,144100,674025625,1425,1423,1425,1423,5000
20250313,144000,666906625,1425,1425,1425,1425,1000
20250313,143900,665481625,1425,1425,1425,1425,1000
20250313,143800,664056625,1425,1425,1425,1425,51
20250313,143700,663983950,1423,1424,1424,1423,2013
20250313,143600,661119309,1425,1423,1425,1423,501
20250313,143500,660406384,1425,1423,1425,1423,2096
20250313,143400,657422884,1422,1422,1422,1422,2283
20250313,143300,654176458,1422,1422,1422,1422,0
20250313,143200,654176458,1422,1422,1422,1422,0
20250313,143100,654176458,1422,1422,1422,1422,0
20250313,143000,654176458,1422,1420,1422,1420,700
20250313,142900,653182058,1422,1422,1422,1422,17
20250313,142800,653157884,1422,1422,1422,1422,10
20250313,142700,653143664,1422,1422,1422,1422,0
20250313,142600,653143664,1422,1422,1422,1422,0
20250313,142500,653143664,1422,1422,1422,1422,0
20250313,142400,653143664,1422,1419,1422,1419,2052
20250313,142300,650225870,1417,1417,1417,1417,87
20250313,142200,650102591,1416,1416,1416,1416,50
20250313,142100,650031791,1415,1415,1415,1415,0
20250313,142000,650031791,1415,1415,1415,1415,100
20250313,141900,649890291,1415,1418,1418,1415,633
20250313,141800,648993564,1417,1417,1417,1417,1
20250313,141700,648992147,1417,1418,1418,1417,5000
20250313,141600,641906302,1419,1419,1419,1419,0
20250313,141500,641906302,1419,1419,1419,1419,0
20250313,141400,641906302,1419,1419,1419,1419,4
20250313,141300,641900626,1419,1419,1419,1419,0
20250313,141200,641900626,1419,1419,1419,1419,0
20250313,141100,641900626,1419,1419,1419,1419,0
20250313,141000,641900626,1419,1419,1419,1419,585
20250313,140900,641070511,1423,1423,1423,1423,0
20250313,140800,641070511,1423,1423,1423,1423,1
20250313,140700,641069088,1419,1419,1419,1419,109
20250313,140600,640914417,1419,1419,1419,1419,0
20250313,140500,640914417,1419,1419,1419,1419,0
20250313,140400,640914417,1419,1419,1419,1419,189
20250313,140300,640646226,1418,1418,1418,1418,0
20250313,140200,640646226,1418,1418,1418,1418,0
20250313,140100,640646226,1418,1418,1418,1418,0
20250313,140000,640646226,1418,1418,1418,1418,7
20250313,135900,640636300,1418,1418,1418,1418,0
20250313,135800,640636300,1418,1418,1418,1418,60
20250313,135700,640551220,1418,1418,1418,1418,554
20250313,135600,639765648,1420,1420,1420,1420,446
20250313,135500,639132328,1423,1423,1423,1423,360
20250313,135400,638620048,1423,1423,1423,1423,0
20250313,135300,638620048,1423,1423,1423,1423,4
20250313,135200,638614356,1423,1423,1423,1423,0
20250313,135100,638614356,1423,1423,1423,1423,590
20250313,135000,637774786,1418,1418,1418,1418,0
20250313,134900,637774786,1418,1418,1418,1418,1
20250313,134800,637773368,1417,1417,1417,1417,0
20250313,134700,637773368,1417,1418,1418,1417,900
20250313,134600,636497838,1419,1419,1419,1419,2
20250313,134500,636495000,1419,1419,1419,1419,0
20250313,134400,636495000,1419,1419,1419,1419,0
20250313,134300,636495000,1419,1419,1419,1419,0
20250313,134200,636495000,1419,1419,1419,1419,0
20250313,134100,636495000,1419,1416,1419,1416,3508
20250313,134000,631525323,1417,1410,1417,1410,6905
20250313,133900,621754273,1410,1410,1410,1410,0
20250313,133800,621754273,1410,1413,1413,1410,3928
20250313,133700,616210670,1412,1412,1412,1412,318
20250313,133600,615761654,1422,1422,1422,1422,1
20250313,133500,615760232,1423,1423,1423,1423,0
20250313,133400,615760232,1423,1423,1423,1423,0
20250313,133300,615760232,1423,1413,1424,1409,2717
20250313,133200,611916795,1413,1410,1416,1408,9149
20250313,133100,599026823,1411,1420,1420,1411,10320
20250313,133000,584446282,1424,1422,1424,1422,80
20250313,132900,584332485,1422,1421,1424,1421,56
20250313,132800,584252846,1421,1421,1424,1414,1644
20250313,132700,581917996,1419,1413,1419,1413,4744
20250313,132600,575191498,1419,1412,1419,1411,2522
20250313,132500,571622804,1418,1419,1419,1411,3283
20250313,132400,566976239,1424,1425,1425,1416,430
20250313,132300,566364243,1428,1426,1430,1408,6270
20250313,132200,557452211,1430,1430,1432,1426,1370
20250313,132100,555495390,1430,1434,1434,1428,1484
20250313,132000,553373445,1435,1435,1436,1430,1775
20250313,131900,550829107,1430,1438,1439,1430,3668
20250313,131800,545576443,1439,1440,1441,1433,1664
20250313,131700,543186756,1440,1440,1444,1431,6015
20250313,131600,534542159,1440,1443,1445,1436,12096
20250313,131500,517126695,1443,1442,1451,1438,8256
20250313,131400,505182148,1442,1452,1456,1437,25312
20250313,131300,468674747,1457,1430,1461,1428,39146
20250313,131200,411952208,1430,1420,1430,1409,33320
20250313,131100,364609097,1411,1424,1475,1410,119846
20250313,131000,191381164,1424,1424,1424,1424,0
20250313,130900,191381164,1424,1424,1424,1424,0
20250313,130800,191381164,1424,1424,1424,1424,0
20250313,130700,191381164,1424,1424,1424,1424,0
20250313,130600,191381164,1424,1424,1424,1424,0
20250313,130500,191381164,1424,1419,1424,1419,3
20250313,130400,191376902,1424,1424,1424,1424,0
20250313,130300,191376902,1424,1424,1424,1424,0
20250313,130200,191376902,1424,1424,1424,1424,1
20250313,130100,191375478,1419,1420,1420,1419,484
20250313,130000,190688627,1424,1424,1424,1424,1
20250313,125900,190687203,1420,1420,1420,1420,60
20250313,125800,190602003,1424,1424,1424,1424,1
20250313,125700,190600579,1421,1421,1421,1421,10
20250313,125600,190586369,1421,1421,1421,1421,10
20250313,125500,190572159,1424,1424,1424,1424,0
20250313,125400,190572159,1424,1424,1424,1424,1
20250313,125300,190570735,1420,1420,1420,1420,900
20250313,125200,189292735,1424,1424,1424,1424,2
20250313,125100,189289887,1420,1420,1420,1420,24
20250313,125000,189255807,1420,1420,1420,1420,0
20250313,124900,189255807,1420,1421,1421,1420,626
20250313,124800,188366879,1421,1421,1421,1421,0
20250313,124700,188366879,1421,1421,1421,1421,0
20250313,124600,188366879,1421,1421,1421,1421,0
20250313,124500,188366879,1421,1421,1421,1421,0
20250313,124400,188366879,1421,1421,1421,1421,0
20250313,124300,188366879,1421,1421,1421,1421,0
20250313,124200,188366879,1421,1421,1421,1421,1
20250313,124100,188365458,1421,1421,1421,1421,910
20250313,124000,187072348,1422,1422,1422,1422,0
20250313,123900,187072348,1422,1422,1422,1422,0
20250313,123800,187072348,1422,1422,1422,1422,0
20250313,123700,187072348,1422,1422,1422,1422,6551
20250313,123600,177756826,1423,1427,1427,1423,2751
20250313,123500,173839800,1427,1427,1427,1427,2
20250313,123400,173836946,1428,1428,1428,1428,0
20250313,123300,173836946,1428,1428,1428,1428,0
20250313,123200,173836946,1428,1428,1428,1428,71
20250313,123100,173735558,1428,1428,1428,1428,29
20250313,123000,173694146,1428,1428,1428,1428,0
20250313,122900,173694146,1428,1428,1428,1428,0
20250313,122800,173694146,1428,1427,1428,1427,831
20250313,122700,172507479,1427,1427,1427,1427,0
20250313,122600,172507479,1427,1427,1427,1427,0
20250313,122500,172507479,1427,1427,1427,1427,0
20250313,122400,172507479,1427,1427,1427,1427,0
20250313,122300,172507479,1427,1427,1427,1427,97
20250313,122200,172369060,1425,1425,1425,1425,0
20250313,122100,172369060,1425,1425,1425,1425,0
20250313,122000,172369060,1425,1425,1425,1425,0
20250313,121900,172369060,1425,1425,1425,1425,27
20250313,121800,172330585,1425,1425,1425,1425,0
20250313,121700,172330585,1425,1425,1425,1425,0
20250313,121600,172330585,1425,1425,1425,1425,0
20250313,121500,172330585,1425,1425,1425,1425,0
20250313,121400,172330585,1425,1425,1425,1425,0
20250313,121300,172330585,1425,1427,1427,1425,6
20250313,121200,172322025,1427,1427,1427,1427,0
20250313,121100,172322025,1427,1427,1427,1427,40
20250313,121000,172264945,1428,1428,1428,1428,0
20250313,120900,172264945,1428,1425,1428,1425,1001
20250313,120800,170838517,1428,1425,1428,1425,14
20250313,120700,170818564,1428,1428,1428,1428,0
20250313,120600,170818564,1428,1428,1428,1428,0
20250313,120500,170818564,1428,1428,1428,1428,0
20250313,120400,170818564,1428,1428,1428,1428,0
20250313,120300,170818564,1428,1429,1429,1428,720
20250313,120200,169790384,1430,1430,1430,1430,0
20250313,120100,169790384,1430,1430,1430,1430,500
20250313,120000,169075384,1430,1430,1430,1430,0
20250313,115900,169075384,1430,1430,1430,1430,0
20250313,115800,169075384,1430,1430,1430,1430,0
20250313,115700,169075384,1430,1430,1430,1430,0
20250313,115600,169075384,1430,1430,1430,1430,400
20250313,115500,168503384,1430,1430,1430,1430,0
20250313,115400,168503384,1430,1430,1430,1430,0
20250313,115300,168503384,1430,1430,1430,1430,284
20250313,115200,168097264,1437,1437,1437,1437,0
20250313,115100,168097264,1437,1437,1437,1437,0
20250313,115000,168097264,1437,1437,1437,1437,1
20250313,114900,168095827,1432,1432,1432,1432,0
20250313,114800,168095827,1432,1432,1432,1432,90
20250313,114700,167966947,1439,1432,1439,1432,801
20250313,114600,166819908,1432,1432,1432,1432,445
20250313,114500,166182668,1439,1439,1439,1439,0
20250313,114400,166182668,1439,1439,1439,1439,0
20250313,114300,166182668,1439,1439,1439,1439,0
20250313,114200,166182668,1439,1439,1439,1439,1
20250313,114100,166181229,1432,1433,1433,1432,546
20250313,114000,165398826,1439,1439,1439,1439,0
20250313,113900,165398826,1439,1439,1439,1439,1
20250313,113800,165397387,1439,1439,1439,1439,0
20250313,113700,165397387,1439,1439,1439,1439,0
20250313,113600,165397387,1439,1439,1439,1439,0
20250313,113500,165397387,1439,1439,1439,1439,1
20250313,113400,165395948,1434,1434,1434,1434,0
20250313,113300,165395948,1434,1434,1434,1434,425
20250313,113200,164786498,1434,1436,1436,1434,6916
20250313,113100,154863205,1440,1440,1440,1440,0
20250313,113000,154863205,1440,1440,1440,1440,0
20250313,112900,154863205,1440,1440,1440,1440,1
20250313,112800,154861765,1440,1440,1440,1440,0
20250313,112700,154861765,1440,1440,1440,1440,0
20250313,112600,154861765,1440,1440,1440,1440,0
20250313,112500,154861765,1440,1440,1440,1440,0
20250313,112400,154861765,1440,1440,1440,1440,0
20250313,112300,154861765,1440,1440,1440,1440,0
20250313,112200,154861765,1440,1440,1440,1440,2
20250313,112100,154858885,1436,1437,1437,1436,356
20250313,112000,154347646,1440,1440,1440,1440,0
20250313,111900,154347646,1440,1440,1440,1440,0
20250313,111800,154347646,1440,1440,1440,1440,1
20250313,111700,154346206,1437,1437,1437,1437,0
20250313,111600,154346206,1437,1437,1437,1437,130
20250313,111500,154159396,1441,1441,1441,1441,0
20250313,111400,154159396,1441,1441,1441,1441,0
20250313,111300,154159396,1441,1441,1441,1441,0
20250313,111200,154159396,1441,1441,1441,1441,0
20250313,111100,154159396,1441,1441,1441,1441,0
20250313,111000,154159396,1441,1441,1441,1441,0
20250313,110900,154159396,1441,1441,1441,1441,0
20250313,110800,154159396,1441,1441,1441,1441,0
20250313,110700,154159396,1441,1441,1441,1441,2
20250313,110600,154156514,1437,1437,1437,1437,0
20250313,110500,154156514,1437,1437,1437,1437,14
20250313,110400,154136396,1437,1437,1437,1437,0
20250313,110300,154136396,1437,1437,1437,1437,382
20250313,110200,153587462,1441,1441,1441,1441,0
20250313,110100,153587462,1441,1441,1441,1441,6
20250313,110000,153578816,1441,1441,1441,1441,0
20250313,105900,153578816,1441,1441,1441,1441,0
20250313,105800,153578816,1441,1441,1441,1441,0
20250313,105700,153578816,1441,1437,1441,1437,21
20250313,105600,153548635,1441,1441,1441,1441,0
20250313,105500,153548635,1441,1441,1441,1441,0
20250313,105400,153548635,1441,1441,1441,1441,0
20250313,105300,153548635,1441,1441,1441,1441,0
20250313,105200,153548635,1441,1441,1441,1441,0
20250313,105100,153548635,1441,1441,1441,1441,1
20250313,105000,153547194,1437,1441,1441,1437,226
20250313,104900,153221632,1441,1441,1441,1441,1
20250313,104800,153220191,1441,1441,1441,1441,0
20250313,104700,153220191,1441,1441,1441,1441,0
20250313,104600,153220191,1441,1441,1441,1441,0
20250313,104500,153220191,1441,1441,1441,1441,1
20250313,104400,153218750,1440,1440,1440,1440,1
20250313,104300,153217310,1441,1441,1441,1441,0
20250313,104200,153217310,1441,1441,1441,1441,0
20250313,104100,153217310,1441,1441,1441,1441,0
20250313,104000,153217310,1441,1441,1441,1441,0
20250313,103900,153217310,1441,1441,1441,1441,0
20250313,103800,153217310,1441,1441,1441,1441,100
20250313,103700,153073210,1441,1441,1441,1441,50
20250313,103600,153001160,1441,1441,1441,1441,0
20250313,103500,153001160,1441,1441,1441,1441,0
20250313,103400,153001160,1441,1441,1441,1441,2
20250313,103300,152998278,1440,1440,1440,1440,89
20250313,103200,152870118,1440,1440,1440,1440,3
20250313,103100,152865798,1440,1440,1440,1440,0
20250313,103000,152865798,1440,1440,1440,1440,11
20250313,102900,152849958,1440,1440,1440,1440,11
20250313,102800,152834118,1440,1440,1440,1440,0
20250313,102700,152834118,1440,1440,1440,1440,0
20250313,102600,152834118,1440,1440,1440,1440,0
20250313,102500,152834118,1440,1440,1440,1440,8
20250313,102400,152822598,1440,1440,1440,1440,0
20250313,102300,152822598,1440,1440,1440,1440,0
20250313,102200,152822598,1440,1440,1440,1440,0
20250313,102100,152822598,1440,1440,1440,1440,0
20250313,102000,152822598,1440,1440,1440,1440,0
20250313,101900,152822598,1440,1440,1440,1440,0
20250313,101800,152822598,1440,1440,1440,1440,200
20250313,101700,152534598,1440,1440,1440,1440,0
20250313,101600,152534598,1440,1440,1440,1440,0
20250313,101500,152534598,1440,1438,1440,1438,172
20250313,101400,152286948,1441,1440,1441,1439,256
20250313,101300,151918532,1440,1440,1440,1440,2
20250313,101200,151915652,1440,1440,1440,1440,106
20250313,101100,151763012,1440,1441,1441,1440,672
20250313,101000,150795270,1441,1441,1441,1441,0
20250313,100900,150795270,1441,1445,1445,1441,96
20250313,100800,150656822,1448,1448,1448,1448,0
20250313,100700,150656822,1448,1448,1448,1448,0
20250313,100600,150656822,1448,1448,1448,1448,201
20250313,100500,150365774,1449,1449,1449,1449,0
20250313,100400,150365774,1449,1449,1449,1449,0
20250313,100300,150365774,1449,1449,1449,1449,0
20250313,100200,150365774,1449,1449,1449,1449,0
20250313,100100,150365774,1449,1449,1449,1449,38
20250313,100000,150310712,1450,1450,1450,1450,0
20250313,095900,150310712,1450,1450,1450,1450,0
20250313,095800,150310712,1450,1450,1450,1450,4
20250313,095700,150304912,1450,1450,1450,1450,10
20250313,095600,150290412,1450,1450,1450,1450,0
20250313,095500,150290412,1450,1450,1450,1450,80
20250313,095400,150174412,1450,1450,1450,1450,2
20250313,095300,150171512,1444,1447,1450,1444,2215
20250313,095200,146972443,1447,1447,1447,1447,152
20250313,095100,146752499,1447,1447,1447,1447,0
20250313,095000,146752499,1447,1447,1447,1447,0
20250313,094900,146752499,1447,1447,1447,1447,5
20250313,094800,146745264,1447,1447,1447,1447,0
20250313,094700,146745264,1447,1447,1447,1447,0
20250313,094600,146745264,1447,1447,1447,1447,0
20250313,094500,146745264,1447,1447,1447,1447,103
20250313,094400,146596223,1455,1455,1455,1455,0
20250313,094300,146596223,1455,1455,1455,1455,0
20250313,094200,146596223,1455,1455,1455,1455,0
20250313,094100,146596223,1455,1450,1455,1450,202
20250313,094000,146303298,1455,1457,1457,1455,51
20250313,093900,146228994,1458,1458,1458,1458,0
20250313,093800,146228994,1458,1458,1458,1458,0
20250313,093700,146228994,1458,1458,1458,1458,0
20250313,093600,146228994,1458,1458,1458,1458,2
20250313,093500,146226078,1450,1459,1459,1450,4
20250313,093400,146220269,1459,1459,1459,1450,33537
20250313,093300,97456788,1459,1454,1459,1454,213
20250313,093200,97146076,1459,1454,1459,1454,633
20250313,093100,96225684,1460,1454,1460,1454,3911
20250313,093000,90539084,1454,1454,1454,1454,369
20250313,092900,90002558,1454,1458,1458,1454,828
20250313,092800,88795776,1457,1455,1460,1455,4668
20250313,092700,81990308,1455,1453,1455,1453,4388
20250313,092600,75607263,1454,1453,1454,1453,200
20250313,092500,75316567,1453,1450,1453,1450,2
20250313,092400,75313664,1446,1453,1454,1446,675
20250313,092300,74332417,1453,1446,1453,1445,10713
20250313,092200,58823340,1446,1446,1446,1446,0
20250313,092100,58823340,1446,1446,1446,1446,0
20250313,092000,58823340,1446,1445,1446,1445,1328
20250313,091900,56904115,1443,1443,1443,1443,0
20250313,091800,56904115,1443,1442,1443,1442,3264
20250313,091700,52197370,1442,1442,1442,1442,772
20250313,091600,51084146,1442,1447,1449,1442,5623
20250313,091500,42963317,1442,1442,1446,1441,9326
20250313,091400,29491547,1443,1443,1443,1443,50
20250313,091300,29419397,1431,1442,1445,1431,3021
20250313,091200,25056835,1443,1438,1443,1438,5006
20250313,091100,17845906,1438,1430,1438,1430,7332
20250313,091000,7319916,1430,1430,1430,1430,0
20250313,090900,7319916,1430,1430,1430,1430,0
20250313,090800,7319916,1430,1430,1430,1430,51
20250313,090700,7246986,1423,1423,1423,1423,2
20250313,090600,7244140,1432,1432,1432,1432,0
20250313,090500,7244140,1432,1422,1432,1422,1503
20250313,090400,5106762,1435,1435,1435,1435,0
20250313,090300,5106762,1435,1435,1435,1433,521
20250313,090200,4359134,1431,1427,1431,1427,2079
20250313,090100,1389579,1427,1421,1427,1421,972
20250313,090000,7080,1416,1416,1416,1416,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190400 688401149 1428 1428 1428 1428 1493
3 20250313 190300 688401149 1428 1428 1428 1428 0
4 20250313 190200 688401149 1428 1428 1428 1428 0
5 20250313 190100 688401149 1428 1428 1428 1428 0
6 20250313 190000 688401149 1428 1428 1428 1428 0
7 20250313 185900 688401149 1428 1428 1428 1428 0
8 20250313 185800 688401149 1428 1428 1428 1428 0
9 20250313 185700 688401149 1428 1428 1428 1428 0
10 20250313 185600 688401149 1428 1428 1428 1428 0
11 20250313 185500 688401149 1428 1428 1428 1428 0
12 20250313 185400 688401149 1428 1428 1428 1428 0
13 20250313 185300 688401149 1428 1428 1428 1428 0
14 20250313 185200 688401149 1428 1428 1428 1428 0
15 20250313 185100 688401149 1428 1428 1428 1428 0
16 20250313 185000 688401149 1428 1428 1428 1428 0
17 20250313 184900 688401149 1428 1428 1428 1428 0
18 20250313 184800 688401149 1428 1428 1428 1428 0
19 20250313 184700 688401149 1428 1428 1428 1428 0
20 20250313 184600 688401149 1428 1428 1428 1428 0
21 20250313 184500 688401149 1428 1428 1428 1428 0
22 20250313 184400 688401149 1428 1428 1428 1428 0
23 20250313 184300 688401149 1428 1428 1428 1428 0
24 20250313 184200 688401149 1428 1428 1428 1428 0
25 20250313 184100 688401149 1428 1428 1428 1428 0
26 20250313 184000 688401149 1428 1428 1428 1428 0
27 20250313 183900 688401149 1428 1428 1428 1428 0
28 20250313 183800 688401149 1428 1428 1428 1428 0
29 20250313 183700 688401149 1428 1428 1428 1428 0
30 20250313 183600 688401149 1428 1428 1428 1428 0
31 20250313 183500 688401149 1428 1428 1428 1428 0
32 20250313 183400 688401149 1428 1428 1428 1428 1493
33 20250313 183300 688401149 1428 1428 1428 1428 0
34 20250313 183200 688401149 1428 1428 1428 1428 0
35 20250313 183100 688401149 1428 1428 1428 1428 0
36 20250313 183000 688401149 1428 1428 1428 1428 0
37 20250313 182900 688401149 1428 1428 1428 1428 0
38 20250313 182800 688401149 1428 1428 1428 1428 0
39 20250313 182700 688401149 1428 1428 1428 1428 0
40 20250313 182600 688401149 1428 1428 1428 1428 0
41 20250313 182500 688401149 1428 1428 1428 1428 0
42 20250313 182400 688401149 1428 1428 1428 1428 0
43 20250313 182300 688401149 1428 1428 1428 1428 0
44 20250313 182200 688401149 1428 1428 1428 1428 0
45 20250313 182100 688401149 1428 1428 1428 1428 0
46 20250313 182000 688401149 1428 1428 1428 1428 0
47 20250313 181900 688401149 1428 1428 1428 1428 0
48 20250313 181800 688401149 1428 1428 1428 1428 0
49 20250313 181700 688401149 1428 1428 1428 1428 0
50 20250313 181600 688401149 1428 1428 1428 1428 0
51 20250313 181500 688401149 1428 1428 1428 1428 0
52 20250313 181400 688401149 1428 1428 1428 1428 0
53 20250313 181300 688401149 1428 1428 1428 1428 0
54 20250313 181200 688401149 1428 1428 1428 1428 0
55 20250313 181100 688401149 1428 1428 1428 1428 0
56 20250313 181000 688401149 1428 1428 1428 1428 0
57 20250313 180900 688401149 1428 1428 1428 1428 0
58 20250313 180800 688401149 1428 1428 1428 1428 0
59 20250313 180700 688401149 1428 1428 1428 1428 0
60 20250313 180600 688401149 1428 1428 1428 1428 0
61 20250313 180500 688401149 1428 1428 1428 1428 0
62 20250313 180400 688401149 1428 1428 1428 1428 1493
63 20250313 180300 688401149 1428 1428 1428 1428 0
64 20250313 180200 688401149 1428 1428 1428 1428 0
65 20250313 180100 688401149 1428 1428 1428 1428 0
66 20250313 180000 688401149 1428 1428 1428 1428 0
67 20250313 175900 688401149 1428 1428 1428 1428 0
68 20250313 175800 688401149 1428 1428 1428 1428 0
69 20250313 175700 688401149 1428 1428 1428 1428 0
70 20250313 175600 688401149 1428 1428 1428 1428 0
71 20250313 175500 688401149 1428 1428 1428 1428 0
72 20250313 175400 688401149 1428 1428 1428 1428 0
73 20250313 175300 688401149 1428 1428 1428 1428 0
74 20250313 175200 688401149 1428 1428 1428 1428 0
75 20250313 175100 688401149 1428 1428 1428 1428 0
76 20250313 175000 688401149 1428 1428 1428 1428 0
77 20250313 174900 688401149 1428 1428 1428 1428 0
78 20250313 174800 688401149 1428 1428 1428 1428 0
79 20250313 174700 688401149 1428 1428 1428 1428 0
80 20250313 174600 688401149 1428 1428 1428 1428 0
81 20250313 174500 688401149 1428 1428 1428 1428 0
82 20250313 174400 688401149 1428 1428 1428 1428 0
83 20250313 174300 688401149 1428 1428 1428 1428 0
84 20250313 174200 688401149 1428 1428 1428 1428 0
85 20250313 174100 688401149 1428 1428 1428 1428 0
86 20250313 174000 688401149 1428 1428 1428 1428 0
87 20250313 173900 688401149 1428 1428 1428 1428 0
88 20250313 173800 688401149 1428 1428 1428 1428 0
89 20250313 173700 688401149 1428 1428 1428 1428 0
90 20250313 173600 688401149 1428 1428 1428 1428 0
91 20250313 173500 688401149 1428 1428 1428 1428 0
92 20250313 173400 688401149 1428 1428 1428 1428 1493
93 20250313 173300 688401149 1428 1428 1428 1428 0
94 20250313 173200 688401149 1428 1428 1428 1428 0
95 20250313 173100 688401149 1428 1428 1428 1428 0
96 20250313 173000 688401149 1428 1428 1428 1428 0
97 20250313 172900 688401149 1428 1428 1428 1428 0
98 20250313 172800 688401149 1428 1428 1428 1428 0
99 20250313 172700 688401149 1428 1428 1428 1428 0
100 20250313 172600 688401149 1428 1428 1428 1428 0
101 20250313 172500 688401149 1428 1428 1428 1428 0
102 20250313 172400 688401149 1428 1428 1428 1428 0
103 20250313 172300 688401149 1428 1428 1428 1428 0
104 20250313 172200 688401149 1428 1428 1428 1428 0
105 20250313 172100 688401149 1428 1428 1428 1428 0
106 20250313 172000 688401149 1428 1428 1428 1428 0
107 20250313 171900 688401149 1428 1428 1428 1428 0
108 20250313 171800 688401149 1428 1428 1428 1428 0
109 20250313 171700 688401149 1428 1428 1428 1428 0
110 20250313 171600 688401149 1428 1428 1428 1428 0
111 20250313 171500 688401149 1428 1428 1428 1428 0
112 20250313 171400 688401149 1428 1428 1428 1428 0
113 20250313 171300 688401149 1428 1428 1428 1428 0
114 20250313 171200 688401149 1428 1428 1428 1428 0
115 20250313 171100 688401149 1428 1428 1428 1428 0
116 20250313 171000 688401149 1428 1428 1428 1428 0
117 20250313 170900 688401149 1428 1428 1428 1428 0
118 20250313 170800 688401149 1428 1428 1428 1428 0
119 20250313 170700 688401149 1428 1428 1428 1428 0
120 20250313 170600 688401149 1428 1428 1428 1428 0
121 20250313 170500 688401149 1428 1428 1428 1428 0
122 20250313 170400 688401149 1428 1428 1428 1428 1493
123 20250313 170300 688401149 1428 1428 1428 1428 0
124 20250313 170200 688401149 1428 1428 1428 1428 0
125 20250313 170100 688401149 1428 1428 1428 1428 0
126 20250313 170000 688401149 1428 1428 1428 1428 0
127 20250313 165900 688401149 1428 1428 1428 1428 0
128 20250313 165800 688401149 1428 1428 1428 1428 0
129 20250313 165700 688401149 1428 1428 1428 1428 0
130 20250313 165600 688401149 1428 1428 1428 1428 0
131 20250313 165500 688401149 1428 1428 1428 1428 0
132 20250313 165400 688401149 1428 1428 1428 1428 0
133 20250313 165300 688401149 1428 1428 1428 1428 0
134 20250313 165200 688401149 1428 1428 1428 1428 0
135 20250313 165100 688401149 1428 1428 1428 1428 0
136 20250313 165000 688401149 1428 1428 1428 1428 0
137 20250313 164900 688401149 1428 1428 1428 1428 0
138 20250313 164800 688401149 1428 1428 1428 1428 0
139 20250313 164700 688401149 1428 1428 1428 1428 0
140 20250313 164600 688401149 1428 1428 1428 1428 0
141 20250313 164500 688401149 1428 1428 1428 1428 0
142 20250313 164400 688401149 1428 1428 1428 1428 0
143 20250313 164300 688401149 1428 1428 1428 1428 0
144 20250313 164200 688401149 1428 1428 1428 1428 0
145 20250313 164100 688401149 1428 1428 1428 1428 0
146 20250313 164000 688401149 1428 1428 1428 1428 0
147 20250313 163900 688401149 1428 1428 1428 1428 0
148 20250313 163800 688401149 1428 1428 1428 1428 0
149 20250313 163700 688401149 1428 1428 1428 1428 0
150 20250313 163600 688401149 1428 1428 1428 1428 0
151 20250313 163500 688401149 1428 1428 1428 1428 0
152 20250313 163400 688401149 1428 1428 1428 1428 1493
153 20250313 163300 688401149 1428 1428 1428 1428 0
154 20250313 163200 688401149 1428 1428 1428 1428 0
155 20250313 163100 688401149 1428 1428 1428 1428 0
156 20250313 163000 688401149 1428 1428 1428 1428 0
157 20250313 162900 688401149 1428 1428 1428 1428 0
158 20250313 162800 688401149 1428 1428 1428 1428 0
159 20250313 162700 688401149 1428 1428 1428 1428 0
160 20250313 162600 688401149 1428 1428 1428 1428 0
161 20250313 162500 688401149 1428 1428 1428 1428 0
162 20250313 162400 688401149 1428 1428 1428 1428 0
163 20250313 162300 688401149 1428 1428 1428 1428 0
164 20250313 162200 688401149 1428 1428 1428 1428 0
165 20250313 162100 688401149 1428 1428 1428 1428 0
166 20250313 162000 688401149 1428 1428 1428 1428 0
167 20250313 161900 688401149 1428 1428 1428 1428 0
168 20250313 161800 688401149 1428 1428 1428 1428 0
169 20250313 161700 688401149 1428 1428 1428 1428 0
170 20250313 161600 688401149 1428 1428 1428 1428 0
171 20250313 161500 688401149 1428 1428 1428 1428 0
172 20250313 161400 688401149 1428 1428 1428 1428 0
173 20250313 161300 688401149 1428 1428 1428 1428 0
174 20250313 161200 688401149 1428 1428 1428 1428 0
175 20250313 161100 688401149 1428 1428 1428 1428 0
176 20250313 161000 688401149 1428 1428 1428 1428 0
177 20250313 160900 688401149 1428 1428 1428 1428 0
178 20250313 160800 688401149 1428 1428 1428 1428 0
179 20250313 160700 688401149 1428 1428 1428 1428 0
180 20250313 160600 688401149 1428 1428 1428 1428 0
181 20250313 160500 688401149 1428 1428 1428 1428 0
182 20250313 160400 688401149 1428 1428 1428 1428 1493
183 20250313 160300 688401149 1428 1428 1428 1428 0
184 20250313 160200 688401149 1428 1428 1428 1428 0
185 20250313 160100 688401149 1428 1428 1428 1428 0
186 20250313 160000 688401149 1428 1428 1428 1428 0
187 20250313 155900 688401149 1428 1428 1428 1428 0
188 20250313 155800 688401149 1428 1428 1428 1428 0
189 20250313 155700 688401149 1428 1428 1428 1428 0
190 20250313 155600 688401149 1428 1428 1428 1428 0
191 20250313 155500 688401149 1428 1428 1428 1428 0
192 20250313 155400 688401149 1428 1428 1428 1428 0
193 20250313 155300 688401149 1428 1428 1428 1428 0
194 20250313 155200 688401149 1428 1428 1428 1428 0
195 20250313 155100 688401149 1428 1428 1428 1428 0
196 20250313 155000 688401149 1428 1428 1428 1428 0
197 20250313 154900 688401149 1428 1428 1428 1428 0
198 20250313 154800 688401149 1428 1428 1428 1428 0
199 20250313 154700 688401149 1428 1428 1428 1428 0
200 20250313 154600 688401149 1428 1428 1428 1428 0
201 20250313 154500 688401149 1428 1428 1428 1428 0
202 20250313 154400 688401149 1428 1428 1428 1428 0
203 20250313 154300 688401149 1428 1428 1428 1428 0
204 20250313 154200 688401149 1428 1428 1428 1428 0
205 20250313 154100 688401149 1428 1428 1428 1428 0
206 20250313 154000 688401149 1428 1428 1428 1428 0
207 20250313 153900 688401149 1428 1428 1428 1428 0
208 20250313 153800 688401149 1428 1428 1428 1428 0
209 20250313 153700 688401149 1428 1428 1428 1428 0
210 20250313 153600 688401149 1428 1428 1428 1428 0
211 20250313 153500 688401149 1428 1428 1428 1428 0
212 20250313 153400 688401149 1428 1428 1428 1428 1493
213 20250313 153300 688401149 1428 1428 1428 1428 0
214 20250313 153200 688401149 1428 1428 1428 1428 0
215 20250313 153100 688401149 1428 1428 1428 1428 0
216 20250313 153000 688401149 1428 1428 1428 1428 1493
217 20250313 152900 686269145 1426 1426 1426 1426 0
218 20250313 152800 686269145 1426 1426 1426 1426 0
219 20250313 152700 686269145 1426 1426 1426 1426 0
220 20250313 152600 686269145 1426 1426 1426 1426 0
221 20250313 152500 686269145 1426 1426 1426 1426 0
222 20250313 152400 686269145 1426 1426 1426 1426 0
223 20250313 152300 686269145 1426 1426 1426 1426 0
224 20250313 152200 686269145 1426 1426 1426 1426 0
225 20250313 152100 686269145 1426 1426 1426 1426 0
226 20250313 152000 686269145 1426 1426 1426 1426 0
227 20250313 151900 686269145 1426 1426 1426 1426 0
228 20250313 151800 686269145 1426 1426 1426 1426 1
229 20250313 151700 686267719 1419 1419 1419 1419 500
230 20250313 151600 685558219 1419 1419 1419 1419 100
231 20250313 151500 685416319 1419 1420 1420 1419 38
232 20250313 151400 685362369 1419 1419 1419 1419 0
233 20250313 151300 685362369 1419 1419 1419 1419 0
234 20250313 151200 685362369 1419 1419 1419 1419 520
235 20250313 151100 684624489 1419 1419 1419 1419 0
236 20250313 151000 684624489 1419 1419 1419 1419 0
237 20250313 150900 684624489 1419 1419 1419 1419 50
238 20250313 150800 684553539 1419 1419 1419 1419 11
239 20250313 150700 684537930 1418 1418 1418 1418 0
240 20250313 150600 684537930 1418 1426 1426 1418 39
241 20250313 150500 684482348 1417 1417 1417 1417 0
242 20250313 150400 684482348 1417 1417 1417 1417 1
243 20250313 150300 684480931 1425 1425 1425 1425 0
244 20250313 150200 684480931 1425 1424 1425 1424 2679
245 20250313 150100 680663686 1417 1417 1417 1417 0
246 20250313 150000 680663686 1417 1417 1417 1417 0
247 20250313 145900 680663686 1417 1417 1417 1417 1000
248 20250313 145800 679246686 1417 1417 1417 1417 30
249 20250313 145700 679204176 1417 1417 1417 1417 200
250 20250313 145600 678920776 1424 1424 1424 1424 0
251 20250313 145500 678920776 1424 1424 1424 1424 0
252 20250313 145400 678920776 1424 1424 1424 1424 0
253 20250313 145300 678920776 1424 1424 1424 1424 0
254 20250313 145200 678920776 1424 1424 1424 1424 1
255 20250313 145100 678919352 1423 1423 1423 1423 0
256 20250313 145000 678919352 1423 1423 1423 1423 0
257 20250313 144900 678919352 1423 1423 1423 1423 0
258 20250313 144800 678919352 1423 1423 1423 1423 0
259 20250313 144700 678919352 1423 1423 1423 1423 1396
260 20250313 144600 676932844 1425 1425 1425 1425 0
261 20250313 144500 676932844 1425 1425 1425 1425 0
262 20250313 144400 676932844 1425 1425 1425 1425 15
263 20250313 144300 676911469 1423 1423 1423 1423 2028
264 20250313 144200 674025625 1425 1425 1425 1425 0
265 20250313 144100 674025625 1425 1423 1425 1423 5000
266 20250313 144000 666906625 1425 1425 1425 1425 1000
267 20250313 143900 665481625 1425 1425 1425 1425 1000
268 20250313 143800 664056625 1425 1425 1425 1425 51
269 20250313 143700 663983950 1423 1424 1424 1423 2013
270 20250313 143600 661119309 1425 1423 1425 1423 501
271 20250313 143500 660406384 1425 1423 1425 1423 2096
272 20250313 143400 657422884 1422 1422 1422 1422 2283
273 20250313 143300 654176458 1422 1422 1422 1422 0
274 20250313 143200 654176458 1422 1422 1422 1422 0
275 20250313 143100 654176458 1422 1422 1422 1422 0
276 20250313 143000 654176458 1422 1420 1422 1420 700
277 20250313 142900 653182058 1422 1422 1422 1422 17
278 20250313 142800 653157884 1422 1422 1422 1422 10
279 20250313 142700 653143664 1422 1422 1422 1422 0
280 20250313 142600 653143664 1422 1422 1422 1422 0
281 20250313 142500 653143664 1422 1422 1422 1422 0
282 20250313 142400 653143664 1422 1419 1422 1419 2052
283 20250313 142300 650225870 1417 1417 1417 1417 87
284 20250313 142200 650102591 1416 1416 1416 1416 50
285 20250313 142100 650031791 1415 1415 1415 1415 0
286 20250313 142000 650031791 1415 1415 1415 1415 100
287 20250313 141900 649890291 1415 1418 1418 1415 633
288 20250313 141800 648993564 1417 1417 1417 1417 1
289 20250313 141700 648992147 1417 1418 1418 1417 5000
290 20250313 141600 641906302 1419 1419 1419 1419 0
291 20250313 141500 641906302 1419 1419 1419 1419 0
292 20250313 141400 641906302 1419 1419 1419 1419 4
293 20250313 141300 641900626 1419 1419 1419 1419 0
294 20250313 141200 641900626 1419 1419 1419 1419 0
295 20250313 141100 641900626 1419 1419 1419 1419 0
296 20250313 141000 641900626 1419 1419 1419 1419 585
297 20250313 140900 641070511 1423 1423 1423 1423 0
298 20250313 140800 641070511 1423 1423 1423 1423 1
299 20250313 140700 641069088 1419 1419 1419 1419 109
300 20250313 140600 640914417 1419 1419 1419 1419 0
301 20250313 140500 640914417 1419 1419 1419 1419 0
302 20250313 140400 640914417 1419 1419 1419 1419 189
303 20250313 140300 640646226 1418 1418 1418 1418 0
304 20250313 140200 640646226 1418 1418 1418 1418 0
305 20250313 140100 640646226 1418 1418 1418 1418 0
306 20250313 140000 640646226 1418 1418 1418 1418 7
307 20250313 135900 640636300 1418 1418 1418 1418 0
308 20250313 135800 640636300 1418 1418 1418 1418 60
309 20250313 135700 640551220 1418 1418 1418 1418 554
310 20250313 135600 639765648 1420 1420 1420 1420 446
311 20250313 135500 639132328 1423 1423 1423 1423 360
312 20250313 135400 638620048 1423 1423 1423 1423 0
313 20250313 135300 638620048 1423 1423 1423 1423 4
314 20250313 135200 638614356 1423 1423 1423 1423 0
315 20250313 135100 638614356 1423 1423 1423 1423 590
316 20250313 135000 637774786 1418 1418 1418 1418 0
317 20250313 134900 637774786 1418 1418 1418 1418 1
318 20250313 134800 637773368 1417 1417 1417 1417 0
319 20250313 134700 637773368 1417 1418 1418 1417 900
320 20250313 134600 636497838 1419 1419 1419 1419 2
321 20250313 134500 636495000 1419 1419 1419 1419 0
322 20250313 134400 636495000 1419 1419 1419 1419 0
323 20250313 134300 636495000 1419 1419 1419 1419 0
324 20250313 134200 636495000 1419 1419 1419 1419 0
325 20250313 134100 636495000 1419 1416 1419 1416 3508
326 20250313 134000 631525323 1417 1410 1417 1410 6905
327 20250313 133900 621754273 1410 1410 1410 1410 0
328 20250313 133800 621754273 1410 1413 1413 1410 3928
329 20250313 133700 616210670 1412 1412 1412 1412 318
330 20250313 133600 615761654 1422 1422 1422 1422 1
331 20250313 133500 615760232 1423 1423 1423 1423 0
332 20250313 133400 615760232 1423 1423 1423 1423 0
333 20250313 133300 615760232 1423 1413 1424 1409 2717
334 20250313 133200 611916795 1413 1410 1416 1408 9149
335 20250313 133100 599026823 1411 1420 1420 1411 10320
336 20250313 133000 584446282 1424 1422 1424 1422 80
337 20250313 132900 584332485 1422 1421 1424 1421 56
338 20250313 132800 584252846 1421 1421 1424 1414 1644
339 20250313 132700 581917996 1419 1413 1419 1413 4744
340 20250313 132600 575191498 1419 1412 1419 1411 2522
341 20250313 132500 571622804 1418 1419 1419 1411 3283
342 20250313 132400 566976239 1424 1425 1425 1416 430
343 20250313 132300 566364243 1428 1426 1430 1408 6270
344 20250313 132200 557452211 1430 1430 1432 1426 1370
345 20250313 132100 555495390 1430 1434 1434 1428 1484
346 20250313 132000 553373445 1435 1435 1436 1430 1775
347 20250313 131900 550829107 1430 1438 1439 1430 3668
348 20250313 131800 545576443 1439 1440 1441 1433 1664
349 20250313 131700 543186756 1440 1440 1444 1431 6015
350 20250313 131600 534542159 1440 1443 1445 1436 12096
351 20250313 131500 517126695 1443 1442 1451 1438 8256
352 20250313 131400 505182148 1442 1452 1456 1437 25312
353 20250313 131300 468674747 1457 1430 1461 1428 39146
354 20250313 131200 411952208 1430 1420 1430 1409 33320
355 20250313 131100 364609097 1411 1424 1475 1410 119846
356 20250313 131000 191381164 1424 1424 1424 1424 0
357 20250313 130900 191381164 1424 1424 1424 1424 0
358 20250313 130800 191381164 1424 1424 1424 1424 0
359 20250313 130700 191381164 1424 1424 1424 1424 0
360 20250313 130600 191381164 1424 1424 1424 1424 0
361 20250313 130500 191381164 1424 1419 1424 1419 3
362 20250313 130400 191376902 1424 1424 1424 1424 0
363 20250313 130300 191376902 1424 1424 1424 1424 0
364 20250313 130200 191376902 1424 1424 1424 1424 1
365 20250313 130100 191375478 1419 1420 1420 1419 484
366 20250313 130000 190688627 1424 1424 1424 1424 1
367 20250313 125900 190687203 1420 1420 1420 1420 60
368 20250313 125800 190602003 1424 1424 1424 1424 1
369 20250313 125700 190600579 1421 1421 1421 1421 10
370 20250313 125600 190586369 1421 1421 1421 1421 10
371 20250313 125500 190572159 1424 1424 1424 1424 0
372 20250313 125400 190572159 1424 1424 1424 1424 1
373 20250313 125300 190570735 1420 1420 1420 1420 900
374 20250313 125200 189292735 1424 1424 1424 1424 2
375 20250313 125100 189289887 1420 1420 1420 1420 24
376 20250313 125000 189255807 1420 1420 1420 1420 0
377 20250313 124900 189255807 1420 1421 1421 1420 626
378 20250313 124800 188366879 1421 1421 1421 1421 0
379 20250313 124700 188366879 1421 1421 1421 1421 0
380 20250313 124600 188366879 1421 1421 1421 1421 0
381 20250313 124500 188366879 1421 1421 1421 1421 0
382 20250313 124400 188366879 1421 1421 1421 1421 0
383 20250313 124300 188366879 1421 1421 1421 1421 0
384 20250313 124200 188366879 1421 1421 1421 1421 1
385 20250313 124100 188365458 1421 1421 1421 1421 910
386 20250313 124000 187072348 1422 1422 1422 1422 0
387 20250313 123900 187072348 1422 1422 1422 1422 0
388 20250313 123800 187072348 1422 1422 1422 1422 0
389 20250313 123700 187072348 1422 1422 1422 1422 6551
390 20250313 123600 177756826 1423 1427 1427 1423 2751
391 20250313 123500 173839800 1427 1427 1427 1427 2
392 20250313 123400 173836946 1428 1428 1428 1428 0
393 20250313 123300 173836946 1428 1428 1428 1428 0
394 20250313 123200 173836946 1428 1428 1428 1428 71
395 20250313 123100 173735558 1428 1428 1428 1428 29
396 20250313 123000 173694146 1428 1428 1428 1428 0
397 20250313 122900 173694146 1428 1428 1428 1428 0
398 20250313 122800 173694146 1428 1427 1428 1427 831
399 20250313 122700 172507479 1427 1427 1427 1427 0
400 20250313 122600 172507479 1427 1427 1427 1427 0
401 20250313 122500 172507479 1427 1427 1427 1427 0
402 20250313 122400 172507479 1427 1427 1427 1427 0
403 20250313 122300 172507479 1427 1427 1427 1427 97
404 20250313 122200 172369060 1425 1425 1425 1425 0
405 20250313 122100 172369060 1425 1425 1425 1425 0
406 20250313 122000 172369060 1425 1425 1425 1425 0
407 20250313 121900 172369060 1425 1425 1425 1425 27
408 20250313 121800 172330585 1425 1425 1425 1425 0
409 20250313 121700 172330585 1425 1425 1425 1425 0
410 20250313 121600 172330585 1425 1425 1425 1425 0
411 20250313 121500 172330585 1425 1425 1425 1425 0
412 20250313 121400 172330585 1425 1425 1425 1425 0
413 20250313 121300 172330585 1425 1427 1427 1425 6
414 20250313 121200 172322025 1427 1427 1427 1427 0
415 20250313 121100 172322025 1427 1427 1427 1427 40
416 20250313 121000 172264945 1428 1428 1428 1428 0
417 20250313 120900 172264945 1428 1425 1428 1425 1001
418 20250313 120800 170838517 1428 1425 1428 1425 14
419 20250313 120700 170818564 1428 1428 1428 1428 0
420 20250313 120600 170818564 1428 1428 1428 1428 0
421 20250313 120500 170818564 1428 1428 1428 1428 0
422 20250313 120400 170818564 1428 1428 1428 1428 0
423 20250313 120300 170818564 1428 1429 1429 1428 720
424 20250313 120200 169790384 1430 1430 1430 1430 0
425 20250313 120100 169790384 1430 1430 1430 1430 500
426 20250313 120000 169075384 1430 1430 1430 1430 0
427 20250313 115900 169075384 1430 1430 1430 1430 0
428 20250313 115800 169075384 1430 1430 1430 1430 0
429 20250313 115700 169075384 1430 1430 1430 1430 0
430 20250313 115600 169075384 1430 1430 1430 1430 400
431 20250313 115500 168503384 1430 1430 1430 1430 0
432 20250313 115400 168503384 1430 1430 1430 1430 0
433 20250313 115300 168503384 1430 1430 1430 1430 284
434 20250313 115200 168097264 1437 1437 1437 1437 0
435 20250313 115100 168097264 1437 1437 1437 1437 0
436 20250313 115000 168097264 1437 1437 1437 1437 1
437 20250313 114900 168095827 1432 1432 1432 1432 0
438 20250313 114800 168095827 1432 1432 1432 1432 90
439 20250313 114700 167966947 1439 1432 1439 1432 801
440 20250313 114600 166819908 1432 1432 1432 1432 445
441 20250313 114500 166182668 1439 1439 1439 1439 0
442 20250313 114400 166182668 1439 1439 1439 1439 0
443 20250313 114300 166182668 1439 1439 1439 1439 0
444 20250313 114200 166182668 1439 1439 1439 1439 1
445 20250313 114100 166181229 1432 1433 1433 1432 546
446 20250313 114000 165398826 1439 1439 1439 1439 0
447 20250313 113900 165398826 1439 1439 1439 1439 1
448 20250313 113800 165397387 1439 1439 1439 1439 0
449 20250313 113700 165397387 1439 1439 1439 1439 0
450 20250313 113600 165397387 1439 1439 1439 1439 0
451 20250313 113500 165397387 1439 1439 1439 1439 1
452 20250313 113400 165395948 1434 1434 1434 1434 0
453 20250313 113300 165395948 1434 1434 1434 1434 425
454 20250313 113200 164786498 1434 1436 1436 1434 6916
455 20250313 113100 154863205 1440 1440 1440 1440 0
456 20250313 113000 154863205 1440 1440 1440 1440 0
457 20250313 112900 154863205 1440 1440 1440 1440 1
458 20250313 112800 154861765 1440 1440 1440 1440 0
459 20250313 112700 154861765 1440 1440 1440 1440 0
460 20250313 112600 154861765 1440 1440 1440 1440 0
461 20250313 112500 154861765 1440 1440 1440 1440 0
462 20250313 112400 154861765 1440 1440 1440 1440 0
463 20250313 112300 154861765 1440 1440 1440 1440 0
464 20250313 112200 154861765 1440 1440 1440 1440 2
465 20250313 112100 154858885 1436 1437 1437 1436 356
466 20250313 112000 154347646 1440 1440 1440 1440 0
467 20250313 111900 154347646 1440 1440 1440 1440 0
468 20250313 111800 154347646 1440 1440 1440 1440 1
469 20250313 111700 154346206 1437 1437 1437 1437 0
470 20250313 111600 154346206 1437 1437 1437 1437 130
471 20250313 111500 154159396 1441 1441 1441 1441 0
472 20250313 111400 154159396 1441 1441 1441 1441 0
473 20250313 111300 154159396 1441 1441 1441 1441 0
474 20250313 111200 154159396 1441 1441 1441 1441 0
475 20250313 111100 154159396 1441 1441 1441 1441 0
476 20250313 111000 154159396 1441 1441 1441 1441 0
477 20250313 110900 154159396 1441 1441 1441 1441 0
478 20250313 110800 154159396 1441 1441 1441 1441 0
479 20250313 110700 154159396 1441 1441 1441 1441 2
480 20250313 110600 154156514 1437 1437 1437 1437 0
481 20250313 110500 154156514 1437 1437 1437 1437 14
482 20250313 110400 154136396 1437 1437 1437 1437 0
483 20250313 110300 154136396 1437 1437 1437 1437 382
484 20250313 110200 153587462 1441 1441 1441 1441 0
485 20250313 110100 153587462 1441 1441 1441 1441 6
486 20250313 110000 153578816 1441 1441 1441 1441 0
487 20250313 105900 153578816 1441 1441 1441 1441 0
488 20250313 105800 153578816 1441 1441 1441 1441 0
489 20250313 105700 153578816 1441 1437 1441 1437 21
490 20250313 105600 153548635 1441 1441 1441 1441 0
491 20250313 105500 153548635 1441 1441 1441 1441 0
492 20250313 105400 153548635 1441 1441 1441 1441 0
493 20250313 105300 153548635 1441 1441 1441 1441 0
494 20250313 105200 153548635 1441 1441 1441 1441 0
495 20250313 105100 153548635 1441 1441 1441 1441 1
496 20250313 105000 153547194 1437 1441 1441 1437 226
497 20250313 104900 153221632 1441 1441 1441 1441 1
498 20250313 104800 153220191 1441 1441 1441 1441 0
499 20250313 104700 153220191 1441 1441 1441 1441 0
500 20250313 104600 153220191 1441 1441 1441 1441 0
501 20250313 104500 153220191 1441 1441 1441 1441 1
502 20250313 104400 153218750 1440 1440 1440 1440 1
503 20250313 104300 153217310 1441 1441 1441 1441 0
504 20250313 104200 153217310 1441 1441 1441 1441 0
505 20250313 104100 153217310 1441 1441 1441 1441 0
506 20250313 104000 153217310 1441 1441 1441 1441 0
507 20250313 103900 153217310 1441 1441 1441 1441 0
508 20250313 103800 153217310 1441 1441 1441 1441 100
509 20250313 103700 153073210 1441 1441 1441 1441 50
510 20250313 103600 153001160 1441 1441 1441 1441 0
511 20250313 103500 153001160 1441 1441 1441 1441 0
512 20250313 103400 153001160 1441 1441 1441 1441 2
513 20250313 103300 152998278 1440 1440 1440 1440 89
514 20250313 103200 152870118 1440 1440 1440 1440 3
515 20250313 103100 152865798 1440 1440 1440 1440 0
516 20250313 103000 152865798 1440 1440 1440 1440 11
517 20250313 102900 152849958 1440 1440 1440 1440 11
518 20250313 102800 152834118 1440 1440 1440 1440 0
519 20250313 102700 152834118 1440 1440 1440 1440 0
520 20250313 102600 152834118 1440 1440 1440 1440 0
521 20250313 102500 152834118 1440 1440 1440 1440 8
522 20250313 102400 152822598 1440 1440 1440 1440 0
523 20250313 102300 152822598 1440 1440 1440 1440 0
524 20250313 102200 152822598 1440 1440 1440 1440 0
525 20250313 102100 152822598 1440 1440 1440 1440 0
526 20250313 102000 152822598 1440 1440 1440 1440 0
527 20250313 101900 152822598 1440 1440 1440 1440 0
528 20250313 101800 152822598 1440 1440 1440 1440 200
529 20250313 101700 152534598 1440 1440 1440 1440 0
530 20250313 101600 152534598 1440 1440 1440 1440 0
531 20250313 101500 152534598 1440 1438 1440 1438 172
532 20250313 101400 152286948 1441 1440 1441 1439 256
533 20250313 101300 151918532 1440 1440 1440 1440 2
534 20250313 101200 151915652 1440 1440 1440 1440 106
535 20250313 101100 151763012 1440 1441 1441 1440 672
536 20250313 101000 150795270 1441 1441 1441 1441 0
537 20250313 100900 150795270 1441 1445 1445 1441 96
538 20250313 100800 150656822 1448 1448 1448 1448 0
539 20250313 100700 150656822 1448 1448 1448 1448 0
540 20250313 100600 150656822 1448 1448 1448 1448 201
541 20250313 100500 150365774 1449 1449 1449 1449 0
542 20250313 100400 150365774 1449 1449 1449 1449 0
543 20250313 100300 150365774 1449 1449 1449 1449 0
544 20250313 100200 150365774 1449 1449 1449 1449 0
545 20250313 100100 150365774 1449 1449 1449 1449 38
546 20250313 100000 150310712 1450 1450 1450 1450 0
547 20250313 095900 150310712 1450 1450 1450 1450 0
548 20250313 095800 150310712 1450 1450 1450 1450 4
549 20250313 095700 150304912 1450 1450 1450 1450 10
550 20250313 095600 150290412 1450 1450 1450 1450 0
551 20250313 095500 150290412 1450 1450 1450 1450 80
552 20250313 095400 150174412 1450 1450 1450 1450 2
553 20250313 095300 150171512 1444 1447 1450 1444 2215
554 20250313 095200 146972443 1447 1447 1447 1447 152
555 20250313 095100 146752499 1447 1447 1447 1447 0
556 20250313 095000 146752499 1447 1447 1447 1447 0
557 20250313 094900 146752499 1447 1447 1447 1447 5
558 20250313 094800 146745264 1447 1447 1447 1447 0
559 20250313 094700 146745264 1447 1447 1447 1447 0
560 20250313 094600 146745264 1447 1447 1447 1447 0
561 20250313 094500 146745264 1447 1447 1447 1447 103
562 20250313 094400 146596223 1455 1455 1455 1455 0
563 20250313 094300 146596223 1455 1455 1455 1455 0
564 20250313 094200 146596223 1455 1455 1455 1455 0
565 20250313 094100 146596223 1455 1450 1455 1450 202
566 20250313 094000 146303298 1455 1457 1457 1455 51
567 20250313 093900 146228994 1458 1458 1458 1458 0
568 20250313 093800 146228994 1458 1458 1458 1458 0
569 20250313 093700 146228994 1458 1458 1458 1458 0
570 20250313 093600 146228994 1458 1458 1458 1458 2
571 20250313 093500 146226078 1450 1459 1459 1450 4
572 20250313 093400 146220269 1459 1459 1459 1450 33537
573 20250313 093300 97456788 1459 1454 1459 1454 213
574 20250313 093200 97146076 1459 1454 1459 1454 633
575 20250313 093100 96225684 1460 1454 1460 1454 3911
576 20250313 093000 90539084 1454 1454 1454 1454 369
577 20250313 092900 90002558 1454 1458 1458 1454 828
578 20250313 092800 88795776 1457 1455 1460 1455 4668
579 20250313 092700 81990308 1455 1453 1455 1453 4388
580 20250313 092600 75607263 1454 1453 1454 1453 200
581 20250313 092500 75316567 1453 1450 1453 1450 2
582 20250313 092400 75313664 1446 1453 1454 1446 675
583 20250313 092300 74332417 1453 1446 1453 1445 10713
584 20250313 092200 58823340 1446 1446 1446 1446 0
585 20250313 092100 58823340 1446 1446 1446 1446 0
586 20250313 092000 58823340 1446 1445 1446 1445 1328
587 20250313 091900 56904115 1443 1443 1443 1443 0
588 20250313 091800 56904115 1443 1442 1443 1442 3264
589 20250313 091700 52197370 1442 1442 1442 1442 772
590 20250313 091600 51084146 1442 1447 1449 1442 5623
591 20250313 091500 42963317 1442 1442 1446 1441 9326
592 20250313 091400 29491547 1443 1443 1443 1443 50
593 20250313 091300 29419397 1431 1442 1445 1431 3021
594 20250313 091200 25056835 1443 1438 1443 1438 5006
595 20250313 091100 17845906 1438 1430 1438 1430 7332
596 20250313 091000 7319916 1430 1430 1430 1430 0
597 20250313 090900 7319916 1430 1430 1430 1430 0
598 20250313 090800 7319916 1430 1430 1430 1430 51
599 20250313 090700 7246986 1423 1423 1423 1423 2
600 20250313 090600 7244140 1432 1432 1432 1432 0
601 20250313 090500 7244140 1432 1422 1432 1422 1503
602 20250313 090400 5106762 1435 1435 1435 1435 0
603 20250313 090300 5106762 1435 1435 1435 1433 521
604 20250313 090200 4359134 1431 1427 1431 1427 2079
605 20250313 090100 1389579 1427 1421 1427 1421 972
606 20250313 090000 7080 1416 1416 1416 1416 5

1
017040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,212803,43337615,295370564,60152609620,0.49
20250310,212796,43337615,299829564,61062699535,0.49
20250307,212796,43337615,300042360,61106037150,0.49
20250306,209996,43337615,302394240,62406165600,0.48
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 212803 43337615 295370564 60152609620 0.49
3 20250310 212796 43337615 299829564 61062699535 0.49
4 20250307 212796 43337615 300042360 61106037150 0.49
5 20250306 209996 43337615 302394240 62406165600 0.48