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

610
020180/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190800,158656983,1092,1092,1092,1092,5254
20250313,190700,158656983,1092,1092,1092,1092,0
20250313,190600,158656983,1092,1092,1092,1092,0
20250313,190500,158656983,1092,1092,1092,1092,0
20250313,190400,158656983,1092,1092,1092,1092,0
20250313,190300,158656983,1092,1092,1092,1092,0
20250313,190200,158656983,1092,1092,1092,1092,0
20250313,190100,158656983,1092,1092,1092,1092,0
20250313,190000,158656983,1092,1092,1092,1092,0
20250313,185900,158656983,1092,1092,1092,1092,0
20250313,185800,158656983,1092,1092,1092,1092,0
20250313,185700,158656983,1092,1092,1092,1092,0
20250313,185600,158656983,1092,1092,1092,1092,0
20250313,185500,158656983,1092,1092,1092,1092,0
20250313,185400,158656983,1092,1092,1092,1092,0
20250313,185300,158656983,1092,1092,1092,1092,0
20250313,185200,158656983,1092,1092,1092,1092,0
20250313,185100,158656983,1092,1092,1092,1092,0
20250313,185000,158656983,1092,1092,1092,1092,0
20250313,184900,158656983,1092,1092,1092,1092,0
20250313,184800,158656983,1092,1092,1092,1092,0
20250313,184700,158656983,1092,1092,1092,1092,0
20250313,184600,158656983,1092,1092,1092,1092,0
20250313,184500,158656983,1092,1092,1092,1092,0
20250313,184400,158656983,1092,1092,1092,1092,0
20250313,184300,158656983,1092,1092,1092,1092,0
20250313,184200,158656983,1092,1092,1092,1092,0
20250313,184100,158656983,1092,1092,1092,1092,0
20250313,184000,158656983,1092,1092,1092,1092,0
20250313,183900,158656983,1092,1092,1092,1092,0
20250313,183800,158656983,1092,1092,1092,1092,5254
20250313,183700,158656983,1092,1092,1092,1092,0
20250313,183600,158656983,1092,1092,1092,1092,0
20250313,183500,158656983,1092,1092,1092,1092,0
20250313,183400,158656983,1092,1092,1092,1092,0
20250313,183300,158656983,1092,1092,1092,1092,0
20250313,183200,158656983,1092,1092,1092,1092,0
20250313,183100,158656983,1092,1092,1092,1092,0
20250313,183000,158656983,1092,1092,1092,1092,0
20250313,182900,158656983,1092,1092,1092,1092,0
20250313,182800,158656983,1092,1092,1092,1092,0
20250313,182700,158656983,1092,1092,1092,1092,0
20250313,182600,158656983,1092,1092,1092,1092,0
20250313,182500,158656983,1092,1092,1092,1092,0
20250313,182400,158656983,1092,1092,1092,1092,0
20250313,182300,158656983,1092,1092,1092,1092,0
20250313,182200,158656983,1092,1092,1092,1092,0
20250313,182100,158656983,1092,1092,1092,1092,0
20250313,182000,158656983,1092,1092,1092,1092,0
20250313,181900,158656983,1092,1092,1092,1092,0
20250313,181800,158656983,1092,1092,1092,1092,0
20250313,181700,158656983,1092,1092,1092,1092,0
20250313,181600,158656983,1092,1092,1092,1092,0
20250313,181500,158656983,1092,1092,1092,1092,0
20250313,181400,158656983,1092,1092,1092,1092,0
20250313,181300,158656983,1092,1092,1092,1092,0
20250313,181200,158656983,1092,1092,1092,1092,0
20250313,181100,158656983,1092,1092,1092,1092,0
20250313,181000,158656983,1092,1092,1092,1092,0
20250313,180900,158656983,1092,1092,1092,1092,0
20250313,180800,158656983,1092,1092,1092,1092,5254
20250313,180700,158656983,1092,1092,1092,1092,0
20250313,180600,158656983,1092,1092,1092,1092,0
20250313,180500,158656983,1092,1092,1092,1092,0
20250313,180400,158656983,1092,1092,1092,1092,0
20250313,180300,158656983,1092,1092,1092,1092,0
20250313,180200,158656983,1092,1092,1092,1092,0
20250313,180100,158656983,1092,1092,1092,1092,0
20250313,180000,158656983,1092,1092,1092,1092,0
20250313,175900,158656983,1092,1092,1092,1092,0
20250313,175800,158656983,1092,1092,1092,1092,0
20250313,175700,158656983,1092,1092,1092,1092,0
20250313,175600,158656983,1092,1092,1092,1092,0
20250313,175500,158656983,1092,1092,1092,1092,0
20250313,175400,158656983,1092,1092,1092,1092,0
20250313,175300,158656983,1092,1092,1092,1092,0
20250313,175200,158656983,1092,1092,1092,1092,0
20250313,175100,158656983,1092,1092,1092,1092,0
20250313,175000,158656983,1092,1092,1092,1092,0
20250313,174900,158656983,1092,1092,1092,1092,0
20250313,174800,158656983,1092,1092,1092,1092,0
20250313,174700,158656983,1092,1092,1092,1092,0
20250313,174600,158656983,1092,1092,1092,1092,0
20250313,174500,158656983,1092,1092,1092,1092,0
20250313,174400,158656983,1092,1092,1092,1092,0
20250313,174300,158656983,1092,1092,1092,1092,0
20250313,174200,158656983,1092,1092,1092,1092,0
20250313,174100,158656983,1092,1092,1092,1092,0
20250313,174000,158656983,1092,1092,1092,1092,0
20250313,173900,158656983,1092,1092,1092,1092,0
20250313,173800,158656983,1092,1092,1092,1092,5254
20250313,173700,158656983,1092,1092,1092,1092,0
20250313,173600,158656983,1092,1092,1092,1092,0
20250313,173500,158656983,1092,1092,1092,1092,0
20250313,173400,158656983,1092,1092,1092,1092,0
20250313,173300,158656983,1092,1092,1092,1092,0
20250313,173200,158656983,1092,1092,1092,1092,0
20250313,173100,158656983,1092,1092,1092,1092,0
20250313,173000,158656983,1092,1092,1092,1092,0
20250313,172900,158656983,1092,1092,1092,1092,0
20250313,172800,158656983,1092,1092,1092,1092,0
20250313,172700,158656983,1092,1092,1092,1092,0
20250313,172600,158656983,1092,1092,1092,1092,0
20250313,172500,158656983,1092,1092,1092,1092,0
20250313,172400,158656983,1092,1092,1092,1092,0
20250313,172300,158656983,1092,1092,1092,1092,0
20250313,172200,158656983,1092,1092,1092,1092,0
20250313,172100,158656983,1092,1092,1092,1092,0
20250313,172000,158656983,1092,1092,1092,1092,0
20250313,171900,158656983,1092,1092,1092,1092,0
20250313,171800,158656983,1092,1092,1092,1092,0
20250313,171700,158656983,1092,1092,1092,1092,0
20250313,171600,158656983,1092,1092,1092,1092,0
20250313,171500,158656983,1092,1092,1092,1092,0
20250313,171400,158656983,1092,1092,1092,1092,0
20250313,171300,158656983,1092,1092,1092,1092,0
20250313,171200,158656983,1092,1092,1092,1092,0
20250313,171100,158656983,1092,1092,1092,1092,0
20250313,171000,158656983,1092,1092,1092,1092,0
20250313,170900,158656983,1092,1092,1092,1092,0
20250313,170800,158656983,1092,1092,1092,1092,5254
20250313,170700,158656983,1092,1092,1092,1092,0
20250313,170600,158656983,1092,1092,1092,1092,0
20250313,170500,158656983,1092,1092,1092,1092,0
20250313,170400,158656983,1092,1092,1092,1092,0
20250313,170300,158656983,1092,1092,1092,1092,0
20250313,170200,158656983,1092,1092,1092,1092,0
20250313,170100,158656983,1092,1092,1092,1092,0
20250313,170000,158656983,1092,1092,1092,1092,0
20250313,165900,158656983,1092,1092,1092,1092,0
20250313,165800,158656983,1092,1092,1092,1092,0
20250313,165700,158656983,1092,1092,1092,1092,0
20250313,165600,158656983,1092,1092,1092,1092,0
20250313,165500,158656983,1092,1092,1092,1092,0
20250313,165400,158656983,1092,1092,1092,1092,0
20250313,165300,158656983,1092,1092,1092,1092,0
20250313,165200,158656983,1092,1092,1092,1092,0
20250313,165100,158656983,1092,1092,1092,1092,0
20250313,165000,158656983,1092,1092,1092,1092,0
20250313,164900,158656983,1092,1092,1092,1092,0
20250313,164800,158656983,1092,1092,1092,1092,0
20250313,164700,158656983,1092,1092,1092,1092,0
20250313,164600,158656983,1092,1092,1092,1092,0
20250313,164500,158656983,1092,1092,1092,1092,0
20250313,164400,158656983,1092,1092,1092,1092,0
20250313,164300,158656983,1092,1092,1092,1092,0
20250313,164200,158656983,1092,1092,1092,1092,0
20250313,164100,158656983,1092,1092,1092,1092,0
20250313,164000,158656983,1092,1092,1092,1092,0
20250313,163900,158656983,1092,1092,1092,1092,0
20250313,163800,158656983,1092,1092,1092,1092,5254
20250313,163700,158656983,1092,1092,1092,1092,0
20250313,163600,158656983,1092,1092,1092,1092,0
20250313,163500,158656983,1092,1092,1092,1092,0
20250313,163400,158656983,1092,1092,1092,1092,0
20250313,163300,158656983,1092,1092,1092,1092,0
20250313,163200,158656983,1092,1092,1092,1092,0
20250313,163100,158656983,1092,1092,1092,1092,0
20250313,163000,158656983,1092,1092,1092,1092,0
20250313,162900,158656983,1092,1092,1092,1092,0
20250313,162800,158656983,1092,1092,1092,1092,0
20250313,162700,158656983,1092,1092,1092,1092,0
20250313,162600,158656983,1092,1092,1092,1092,0
20250313,162500,158656983,1092,1092,1092,1092,0
20250313,162400,158656983,1092,1092,1092,1092,0
20250313,162300,158656983,1092,1092,1092,1092,0
20250313,162200,158656983,1092,1092,1092,1092,0
20250313,162100,158656983,1092,1092,1092,1092,0
20250313,162000,158656983,1092,1092,1092,1092,0
20250313,161900,158656983,1092,1092,1092,1092,0
20250313,161800,158656983,1092,1092,1092,1092,0
20250313,161700,158656983,1092,1092,1092,1092,0
20250313,161600,158656983,1092,1092,1092,1092,0
20250313,161500,158656983,1092,1092,1092,1092,0
20250313,161400,158656983,1092,1092,1092,1092,0
20250313,161300,158656983,1092,1092,1092,1092,0
20250313,161200,158656983,1092,1092,1092,1092,0
20250313,161100,158656983,1092,1092,1092,1092,0
20250313,161000,158656983,1092,1092,1092,1092,0
20250313,160900,158656983,1092,1092,1092,1092,0
20250313,160800,158656983,1092,1092,1092,1092,5254
20250313,160700,158656983,1092,1092,1092,1092,0
20250313,160600,158656983,1092,1092,1092,1092,0
20250313,160500,158656983,1092,1092,1092,1092,0
20250313,160400,158656983,1092,1092,1092,1092,0
20250313,160300,158656983,1092,1092,1092,1092,0
20250313,160200,158656983,1092,1092,1092,1092,0
20250313,160100,158656983,1092,1092,1092,1092,0
20250313,160000,158656983,1092,1092,1092,1092,0
20250313,155900,158656983,1092,1092,1092,1092,0
20250313,155800,158656983,1092,1092,1092,1092,0
20250313,155700,158656983,1092,1092,1092,1092,0
20250313,155600,158656983,1092,1092,1092,1092,0
20250313,155500,158656983,1092,1092,1092,1092,0
20250313,155400,158656983,1092,1092,1092,1092,0
20250313,155300,158656983,1092,1092,1092,1092,0
20250313,155200,158656983,1092,1092,1092,1092,0
20250313,155100,158656983,1092,1092,1092,1092,0
20250313,155000,158656983,1092,1092,1092,1092,0
20250313,154900,158656983,1092,1092,1092,1092,0
20250313,154800,158656983,1092,1092,1092,1092,0
20250313,154700,158656983,1092,1092,1092,1092,0
20250313,154600,158656983,1092,1092,1092,1092,0
20250313,154500,158656983,1092,1092,1092,1092,0
20250313,154400,158656983,1092,1092,1092,1092,0
20250313,154300,158656983,1092,1092,1092,1092,0
20250313,154200,158656983,1092,1092,1092,1092,0
20250313,154100,158656983,1092,1092,1092,1092,0
20250313,154000,158656983,1092,1092,1092,1092,0
20250313,153900,158656983,1092,1092,1092,1092,0
20250313,153800,158656983,1092,1092,1092,1092,5254
20250313,153700,158656983,1092,1092,1092,1092,0
20250313,153600,158656983,1092,1092,1092,1092,0
20250313,153500,158656983,1092,1092,1092,1092,0
20250313,153400,158656983,1092,1092,1092,1092,0
20250313,153300,158656983,1092,1092,1092,1092,0
20250313,153200,158656983,1092,1092,1092,1092,0
20250313,153100,158656983,1092,1092,1092,1092,0
20250313,153000,158656983,1092,1092,1092,1092,5254
20250313,152900,152919615,1090,1090,1090,1090,0
20250313,152800,152919615,1090,1090,1090,1090,0
20250313,152700,152919615,1090,1090,1090,1090,0
20250313,152600,152919615,1090,1090,1090,1090,0
20250313,152500,152919615,1090,1090,1090,1090,0
20250313,152400,152919615,1090,1090,1090,1090,0
20250313,152300,152919615,1090,1090,1090,1090,0
20250313,152200,152919615,1090,1090,1090,1090,0
20250313,152100,152919615,1090,1090,1090,1090,0
20250313,152000,152919615,1090,1090,1090,1090,0
20250313,151900,152919615,1090,1081,1090,1081,2511
20250313,151800,150200929,1084,1085,1085,1084,214
20250313,151700,149968839,1085,1085,1085,1085,25
20250313,151600,149941714,1087,1087,1087,1087,0
20250313,151500,149941714,1087,1087,1087,1087,0
20250313,151400,149941714,1087,1087,1087,1087,0
20250313,151300,149941714,1087,1087,1087,1087,1
20250313,151200,149940627,1082,1087,1087,1082,885
20250313,151100,148982832,1088,1088,1088,1088,0
20250313,151000,148982832,1088,1088,1088,1088,0
20250313,150900,148982832,1088,1088,1088,1088,0
20250313,150800,148982832,1088,1088,1088,1088,0
20250313,150700,148982832,1088,1084,1088,1083,3934
20250313,150600,144721041,1084,1084,1084,1084,1837
20250313,150500,142729733,1088,1088,1088,1088,0
20250313,150400,142729733,1088,1088,1088,1088,0
20250313,150300,142729733,1088,1088,1088,1088,0
20250313,150200,142729733,1088,1088,1088,1088,1
20250313,150100,142728645,1085,1085,1085,1085,0
20250313,150000,142728645,1085,1085,1085,1085,0
20250313,145900,142728645,1085,1085,1085,1085,1400
20250313,145800,141209645,1088,1088,1088,1088,0
20250313,145700,141209645,1088,1085,1088,1085,1551
20250313,145600,139526807,1085,1086,1086,1085,2100
20250313,145500,137247958,1086,1086,1086,1086,1650
20250313,145400,135456058,1089,1089,1089,1089,10
20250313,145300,135445168,1089,1086,1089,1086,551
20250313,145200,134846779,1085,1085,1085,1085,0
20250313,145100,134846779,1085,1085,1085,1085,1500
20250313,145000,133219279,1085,1085,1085,1085,2550
20250313,144900,130452529,1085,1085,1085,1085,1000
20250313,144800,129367529,1084,1084,1084,1084,0
20250313,144700,129367529,1084,1084,1084,1084,0
20250313,144600,129367529,1084,1084,1084,1084,0
20250313,144500,129367529,1084,1085,1085,1084,1555
20250313,144400,127680412,1087,1087,1087,1087,0
20250313,144300,127680412,1087,1087,1087,1087,0
20250313,144200,127680412,1087,1087,1087,1087,0
20250313,144100,127680412,1087,1087,1087,1087,0
20250313,144000,127680412,1087,1090,1090,1087,46
20250313,143900,127630275,1090,1090,1090,1090,0
20250313,143800,127630275,1090,1090,1090,1090,0
20250313,143700,127630275,1090,1090,1090,1090,0
20250313,143600,127630275,1090,1090,1090,1090,54
20250313,143500,127571415,1088,1088,1088,1088,6
20250313,143400,127564887,1090,1090,1090,1090,0
20250313,143300,127564887,1090,1090,1090,1090,0
20250313,143200,127564887,1090,1090,1090,1090,0
20250313,143100,127564887,1090,1090,1090,1090,1
20250313,143000,127563797,1088,1088,1088,1088,0
20250313,142900,127563797,1088,1088,1088,1088,0
20250313,142800,127563797,1088,1088,1088,1088,0
20250313,142700,127563797,1088,1088,1088,1088,0
20250313,142600,127563797,1088,1088,1088,1088,0
20250313,142500,127563797,1088,1088,1088,1088,2
20250313,142400,127561621,1085,1085,1085,1085,1000
20250313,142300,126476621,1084,1085,1085,1084,69
20250313,142200,126401822,1087,1087,1087,1087,0
20250313,142100,126401822,1087,1087,1087,1087,0
20250313,142000,126401822,1087,1087,1087,1087,0
20250313,141900,126401822,1087,1086,1087,1086,4
20250313,141800,126397477,1083,1083,1083,1083,0
20250313,141700,126397477,1083,1083,1083,1083,55
20250313,141600,126337912,1084,1086,1086,1084,3
20250313,141500,126334658,1083,1083,1083,1083,2
20250313,141400,126332492,1083,1083,1083,1083,0
20250313,141300,126332492,1083,1083,1083,1083,0
20250313,141200,126332492,1083,1083,1083,1083,0
20250313,141100,126332492,1083,1084,1084,1083,80
20250313,141000,126245851,1084,1084,1084,1084,0
20250313,140900,126245851,1084,1084,1084,1084,0
20250313,140800,126245851,1084,1084,1084,1084,11
20250313,140700,126233927,1086,1086,1086,1086,0
20250313,140600,126233927,1086,1086,1086,1086,0
20250313,140500,126233927,1086,1086,1086,1086,1000
20250313,140400,125147927,1086,1086,1086,1086,0
20250313,140300,125147927,1086,1086,1086,1086,12
20250313,140200,125134895,1083,1083,1083,1083,726
20250313,140100,124348637,1086,1086,1086,1086,0
20250313,140000,124348637,1086,1086,1086,1086,0
20250313,135900,124348637,1086,1086,1086,1086,0
20250313,135800,124348637,1086,1086,1086,1086,0
20250313,135700,124348637,1086,1086,1086,1086,0
20250313,135600,124348637,1086,1086,1086,1086,0
20250313,135500,124348637,1086,1086,1086,1086,1
20250313,135400,124347551,1086,1086,1086,1086,0
20250313,135300,124347551,1086,1086,1086,1086,0
20250313,135200,124347551,1086,1086,1086,1086,0
20250313,135100,124347551,1086,1086,1086,1086,0
20250313,135000,124347551,1086,1086,1086,1086,0
20250313,134900,124347551,1086,1084,1086,1083,2001
20250313,134800,122179971,1084,1084,1084,1084,0
20250313,134700,122179971,1084,1085,1086,1084,13
20250313,134600,122165873,1084,1084,1084,1084,0
20250313,134500,122165873,1084,1085,1085,1084,1514
20250313,134400,120524695,1085,1085,1085,1085,0
20250313,134300,120524695,1085,1085,1085,1085,0
20250313,134200,120524695,1085,1086,1086,1085,7
20250313,134100,120517098,1090,1090,1090,1090,0
20250313,134000,120517098,1090,1090,1090,1090,0
20250313,133900,120517098,1090,1090,1090,1090,0
20250313,133800,120517098,1090,1090,1090,1090,0
20250313,133700,120517098,1090,1090,1090,1090,0
20250313,133600,120517098,1090,1090,1090,1090,0
20250313,133500,120517098,1090,1090,1090,1090,0
20250313,133400,120517098,1090,1090,1090,1090,0
20250313,133300,120517098,1090,1090,1090,1090,0
20250313,133200,120517098,1090,1090,1090,1090,1
20250313,133100,120516008,1090,1090,1090,1090,0
20250313,133000,120516008,1090,1090,1090,1090,0
20250313,132900,120516008,1090,1090,1090,1090,0
20250313,132800,120516008,1090,1090,1090,1090,0
20250313,132700,120516008,1090,1090,1090,1090,0
20250313,132600,120516008,1090,1090,1090,1090,0
20250313,132500,120516008,1090,1090,1090,1090,20
20250313,132400,120494208,1084,1084,1084,1084,0
20250313,132300,120494208,1084,1085,1085,1084,1655
20250313,132200,118700032,1090,1090,1090,1090,0
20250313,132100,118700032,1090,1090,1090,1090,0
20250313,132000,118700032,1090,1090,1090,1090,0
20250313,131900,118700032,1090,1090,1090,1090,28
20250313,131800,118669512,1084,1084,1084,1084,0
20250313,131700,118669512,1084,1085,1085,1084,2650
20250313,131600,115796812,1090,1090,1090,1090,0
20250313,131500,115796812,1090,1090,1090,1090,1
20250313,131400,115795722,1085,1087,1087,1085,1498
20250313,131300,114169288,1087,1087,1087,1087,0
20250313,131200,114169288,1087,1087,1087,1087,0
20250313,131100,114169288,1087,1087,1087,1087,0
20250313,131000,114169288,1087,1087,1087,1087,0
20250313,130900,114169288,1087,1087,1087,1087,300
20250313,130800,113843188,1087,1087,1087,1087,0
20250313,130700,113843188,1087,1087,1087,1087,760
20250313,130600,113017068,1093,1092,1093,1092,1101
20250313,130500,111814241,1087,1087,1087,1087,69
20250313,130400,111739238,1092,1092,1092,1092,0
20250313,130300,111739238,1092,1092,1092,1092,5
20250313,130200,111733778,1092,1092,1092,1092,0
20250313,130100,111733778,1092,1092,1092,1092,0
20250313,130000,111733778,1092,1092,1092,1092,0
20250313,125900,111733778,1092,1092,1092,1092,1
20250313,125800,111732686,1088,1088,1088,1088,0
20250313,125700,111732686,1088,1088,1088,1088,0
20250313,125600,111732686,1088,1088,1088,1088,200
20250313,125500,111515086,1092,1092,1092,1092,0
20250313,125400,111515086,1092,1092,1092,1092,0
20250313,125300,111515086,1092,1092,1092,1092,0
20250313,125200,111515086,1092,1092,1092,1092,0
20250313,125100,111515086,1092,1092,1092,1092,0
20250313,125000,111515086,1092,1092,1092,1092,0
20250313,124900,111515086,1092,1092,1092,1092,0
20250313,124800,111515086,1092,1092,1092,1092,1000
20250313,124700,110423086,1090,1090,1090,1090,0
20250313,124600,110423086,1090,1090,1090,1090,300
20250313,124500,110096086,1087,1086,1087,1086,2141
20250313,124400,107770936,1093,1093,1093,1093,0
20250313,124300,107770936,1093,1093,1093,1093,0
20250313,124200,107770936,1093,1093,1093,1093,0
20250313,124100,107770936,1093,1093,1093,1093,4
20250313,124000,107766564,1093,1093,1093,1093,0
20250313,123900,107766564,1093,1093,1093,1093,0
20250313,123800,107766564,1093,1093,1093,1093,210
20250313,123700,107537034,1094,1094,1094,1094,0
20250313,123600,107537034,1094,1094,1094,1094,0
20250313,123500,107537034,1094,1094,1094,1094,0
20250313,123400,107537034,1094,1094,1094,1094,0
20250313,123300,107537034,1094,1094,1094,1094,0
20250313,123200,107537034,1094,1094,1094,1094,0
20250313,123100,107537034,1094,1094,1094,1094,0
20250313,123000,107537034,1094,1094,1094,1094,0
20250313,122900,107537034,1094,1094,1094,1094,0
20250313,122800,107537034,1094,1094,1094,1094,0
20250313,122700,107537034,1094,1094,1094,1094,0
20250313,122600,107537034,1094,1094,1094,1094,0
20250313,122500,107537034,1094,1094,1094,1094,0
20250313,122400,107537034,1094,1094,1094,1094,0
20250313,122300,107537034,1094,1093,1094,1093,10
20250313,122200,107526100,1086,1086,1086,1086,0
20250313,122100,107526100,1086,1086,1086,1086,0
20250313,122000,107526100,1086,1086,1086,1086,0
20250313,121900,107526100,1086,1086,1086,1086,0
20250313,121800,107526100,1086,1086,1086,1086,0
20250313,121700,107526100,1086,1086,1086,1086,0
20250313,121600,107526100,1086,1092,1093,1086,80
20250313,121500,107439037,1086,1086,1086,1086,0
20250313,121400,107439037,1086,1086,1086,1086,0
20250313,121300,107439037,1086,1086,1086,1086,0
20250313,121200,107439037,1086,1086,1086,1086,0
20250313,121100,107439037,1086,1086,1086,1086,8
20250313,121000,107430349,1085,1085,1085,1085,0
20250313,120900,107430349,1085,1085,1085,1085,0
20250313,120800,107430349,1085,1085,1085,1085,0
20250313,120700,107430349,1085,1085,1085,1085,0
20250313,120600,107430349,1085,1085,1085,1085,0
20250313,120500,107430349,1085,1085,1085,1085,0
20250313,120400,107430349,1085,1085,1085,1085,500
20250313,120300,106887849,1085,1085,1085,1085,0
20250313,120200,106887849,1085,1085,1085,1085,195
20250313,120100,106676274,1085,1085,1085,1085,0
20250313,120000,106676274,1085,1086,1086,1085,1965
20250313,115900,104542931,1087,1087,1087,1087,0
20250313,115800,104542931,1087,1087,1087,1087,0
20250313,115700,104542931,1087,1087,1087,1087,0
20250313,115600,104542931,1087,1087,1087,1087,0
20250313,115500,104542931,1087,1087,1087,1087,2094
20250313,115400,102266753,1087,1087,1087,1087,0
20250313,115300,102266753,1087,1087,1087,1087,0
20250313,115200,102266753,1087,1088,1088,1087,877
20250313,115100,101312894,1094,1094,1094,1094,0
20250313,115000,101312894,1094,1094,1094,1094,0
20250313,114900,101312894,1094,1094,1094,1094,0
20250313,114800,101312894,1094,1094,1094,1094,0
20250313,114700,101312894,1094,1094,1094,1094,0
20250313,114600,101312894,1094,1094,1094,1094,0
20250313,114500,101312894,1094,1094,1094,1094,0
20250313,114400,101312894,1094,1094,1094,1094,0
20250313,114300,101312894,1094,1090,1094,1090,11
20250313,114200,101300900,1087,1087,1087,1087,0
20250313,114100,101300900,1087,1087,1087,1087,0
20250313,114000,101300900,1087,1087,1087,1087,500
20250313,113900,100757400,1091,1091,1091,1091,0
20250313,113800,100757400,1091,1091,1091,1091,0
20250313,113700,100757400,1091,1091,1091,1091,0
20250313,113600,100757400,1091,1089,1091,1089,250
20250313,113500,100484952,1095,1095,1095,1095,0
20250313,113400,100484952,1095,1095,1095,1095,0
20250313,113300,100484952,1095,1095,1095,1095,0
20250313,113200,100484952,1095,1095,1095,1095,0
20250313,113100,100484952,1095,1095,1095,1095,0
20250313,113000,100484952,1095,1095,1095,1095,0
20250313,112900,100484952,1095,1095,1095,1095,0
20250313,112800,100484952,1095,1087,1095,1087,1009
20250313,112700,99388097,1088,1090,1090,1088,1522
20250313,112600,97731280,1096,1096,1096,1096,0
20250313,112500,97731280,1096,1096,1096,1096,66
20250313,112400,97658944,1090,1090,1090,1090,0
20250313,112300,97658944,1090,1090,1090,1090,0
20250313,112200,97658944,1090,1090,1090,1090,0
20250313,112100,97658944,1090,1090,1090,1090,0
20250313,112000,97658944,1090,1090,1090,1090,0
20250313,111900,97658944,1090,1090,1090,1090,0
20250313,111800,97658944,1090,1090,1090,1090,0
20250313,111700,97658944,1090,1090,1090,1090,14
20250313,111600,97643684,1097,1097,1097,1097,0
20250313,111500,97643684,1097,1097,1097,1097,0
20250313,111400,97643684,1097,1097,1097,1097,1
20250313,111300,97642587,1090,1090,1090,1090,0
20250313,111200,97642587,1090,1090,1090,1090,0
20250313,111100,97642587,1090,1090,1090,1090,0
20250313,111000,97642587,1090,1090,1090,1090,0
20250313,110900,97642587,1090,1091,1091,1090,1329
20250313,110800,96193657,1097,1097,1097,1097,0
20250313,110700,96193657,1097,1097,1097,1097,4
20250313,110600,96189269,1097,1097,1097,1097,0
20250313,110500,96189269,1097,1097,1097,1097,1
20250313,110400,96188172,1092,1092,1092,1092,660
20250313,110300,95467452,1099,1099,1099,1099,0
20250313,110200,95467452,1099,1099,1099,1099,0
20250313,110100,95467452,1099,1097,1099,1097,7121
20250313,110000,87644876,1097,1097,1097,1097,0
20250313,105900,87644876,1097,1097,1097,1097,0
20250313,105800,87644876,1097,1096,1097,1096,2000
20250313,105700,85450888,1098,1098,1098,1098,1001
20250313,105600,84351790,1098,1089,1098,1089,6000
20250313,105500,77795053,1086,1086,1086,1086,240
20250313,105400,77534413,1089,1089,1089,1089,0
20250313,105300,77534413,1089,1089,1089,1089,1
20250313,105200,77533324,1089,1089,1089,1089,1
20250313,105100,77532235,1087,1088,1088,1087,200
20250313,105000,77314833,1089,1089,1089,1089,0
20250313,104900,77314833,1089,1088,1089,1088,649
20250313,104800,76608572,1089,1089,1089,1089,0
20250313,104700,76608572,1089,1089,1089,1089,1
20250313,104600,76607483,1088,1088,1088,1088,257
20250313,104500,76327867,1088,1088,1088,1088,0
20250313,104400,76327867,1088,1088,1088,1088,0
20250313,104300,76327867,1088,1088,1088,1088,2
20250313,104200,76325691,1088,1088,1088,1088,0
20250313,104100,76325691,1088,1088,1088,1088,0
20250313,104000,76325691,1088,1088,1088,1088,0
20250313,103900,76325691,1088,1088,1088,1088,114
20250313,103800,76201659,1088,1088,1088,1088,0
20250313,103700,76201659,1088,1088,1088,1088,0
20250313,103600,76201659,1088,1088,1088,1088,0
20250313,103500,76201659,1088,1088,1088,1088,924
20250313,103400,75196347,1087,1087,1087,1087,224
20250313,103300,74952859,1088,1088,1088,1088,76
20250313,103200,74870171,1088,1088,1088,1088,0
20250313,103100,74870171,1088,1088,1088,1088,0
20250313,103000,74870171,1088,1088,1088,1088,76
20250313,102900,74787483,1088,1088,1088,1088,124
20250313,102800,74652571,1088,1088,1088,1088,0
20250313,102700,74652571,1088,1088,1088,1088,1503
20250313,102600,73017307,1088,1088,1088,1088,223
20250313,102500,72774683,1091,1091,1091,1091,0
20250313,102400,72774683,1091,1091,1091,1091,0
20250313,102300,72774683,1091,1091,1091,1091,0
20250313,102200,72774683,1091,1091,1091,1091,1
20250313,102100,72773592,1090,1089,1090,1089,2038
20250313,102000,70553679,1089,1089,1089,1089,1
20250313,101900,70552590,1087,1087,1087,1087,0
20250313,101800,70552590,1087,1088,1088,1087,2000
20250313,101700,68378489,1089,1089,1089,1089,1
20250313,101600,68377400,1087,1087,1087,1087,316
20250313,101500,68033908,1087,1087,1087,1087,100
20250313,101400,67925208,1087,1087,1087,1087,0
20250313,101300,67925208,1087,1087,1087,1087,0
20250313,101200,67925208,1087,1087,1087,1087,0
20250313,101100,67925208,1087,1087,1087,1087,90
20250313,101000,67827378,1088,1088,1088,1088,0
20250313,100900,67827378,1088,1088,1088,1088,0
20250313,100800,67827378,1088,1088,1088,1088,0
20250313,100700,67827378,1088,1088,1088,1088,0
20250313,100600,67827378,1088,1088,1088,1088,0
20250313,100500,67827378,1088,1087,1088,1087,4001
20250313,100400,63478290,1087,1087,1087,1087,1
20250313,100300,63477203,1081,1081,1081,1081,0
20250313,100200,63477203,1081,1081,1081,1081,98
20250313,100100,63371265,1088,1088,1088,1088,0
20250313,100000,63371265,1088,1086,1088,1086,1500
20250313,095900,61739281,1085,1085,1085,1085,0
20250313,095800,61739281,1085,1085,1085,1085,0
20250313,095700,61739281,1085,1085,1085,1085,0
20250313,095600,61739281,1085,1085,1085,1085,0
20250313,095500,61739281,1085,1083,1085,1083,22
20250313,095400,61715428,1083,1083,1083,1083,1
20250313,095300,61714345,1075,1075,1075,1075,0
20250313,095200,61714345,1075,1081,1081,1075,9563
20250313,095100,51420670,1082,1086,1086,1082,375
20250313,095000,51014614,1090,1090,1090,1090,0
20250313,094900,51014614,1090,1090,1090,1090,0
20250313,094800,51014614,1090,1088,1090,1088,1500
20250313,094700,49381018,1088,1088,1088,1088,45
20250313,094600,49332058,1090,1090,1090,1090,0
20250313,094500,49332058,1090,1090,1090,1090,1
20250313,094400,49330968,1090,1090,1090,1090,2
20250313,094300,49328788,1090,1086,1090,1086,706
20250313,094200,48561886,1086,1086,1086,1086,0
20250313,094100,48561886,1086,1086,1086,1086,191
20250313,094000,48354460,1086,1080,1086,1078,174
20250313,093900,48166780,1085,1083,1085,1083,454
20250313,093800,47674828,1083,1083,1083,1083,0
20250313,093700,47674828,1083,1083,1083,1083,181
20250313,093600,47478805,1086,1086,1086,1086,0
20250313,093500,47478805,1086,1086,1086,1086,0
20250313,093400,47478805,1086,1081,1086,1077,1290
20250313,093300,46086823,1080,1087,1087,1080,18114
20250313,093200,26496934,1088,1088,1088,1088,999
20250313,093100,25410022,1092,1092,1092,1092,0
20250313,093000,25410022,1092,1093,1093,1089,1360
20250313,092900,23928784,1093,1093,1093,1093,180
20250313,092800,23732044,1093,1093,1093,1093,0
20250313,092700,23732044,1093,1090,1093,1090,401
20250313,092600,23294951,1094,1092,1094,1092,3
20250313,092500,23291672,1091,1091,1091,1091,0
20250313,092400,23291672,1091,1091,1091,1091,298
20250313,092300,22966554,1091,1091,1091,1091,0
20250313,092200,22966554,1091,1091,1091,1091,106
20250313,092100,22850908,1091,1091,1092,1091,301
20250313,092000,22522516,1089,1089,1089,1089,0
20250313,091900,22522516,1089,1089,1089,1089,0
20250313,091800,22522516,1089,1091,1091,1089,1046
20250313,091700,21383418,1089,1090,1090,1089,748
20250313,091600,20568812,1090,1095,1095,1090,7515
20250313,091500,12358768,1095,1095,1095,1095,1
20250313,091400,12357673,1098,1098,1098,1098,0
20250313,091300,12357673,1098,1098,1098,1098,740
20250313,091200,11545153,1098,1098,1098,1098,10
20250313,091100,11534173,1099,1098,1099,1098,990
20250313,091000,10446679,1098,1098,1098,1098,4
20250313,090900,10442287,1093,1093,1093,1093,0
20250313,090800,10442287,1093,1093,1093,1093,0
20250313,090700,10442287,1093,1099,1099,1093,10
20250313,090600,10431303,1099,1099,1099,1099,1
20250313,090500,10430204,1098,1095,1098,1095,44
20250313,090400,10381991,1098,1098,1098,1098,1
20250313,090300,10380893,1092,1094,1094,1091,5000
20250313,090200,4918730,1099,1099,1099,1099,140
20250313,090100,4764870,1101,1090,1101,1090,2078
20250313,090000,2499297,1090,1085,1090,1083,2306
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190800 158656983 1092 1092 1092 1092 5254
3 20250313 190700 158656983 1092 1092 1092 1092 0
4 20250313 190600 158656983 1092 1092 1092 1092 0
5 20250313 190500 158656983 1092 1092 1092 1092 0
6 20250313 190400 158656983 1092 1092 1092 1092 0
7 20250313 190300 158656983 1092 1092 1092 1092 0
8 20250313 190200 158656983 1092 1092 1092 1092 0
9 20250313 190100 158656983 1092 1092 1092 1092 0
10 20250313 190000 158656983 1092 1092 1092 1092 0
11 20250313 185900 158656983 1092 1092 1092 1092 0
12 20250313 185800 158656983 1092 1092 1092 1092 0
13 20250313 185700 158656983 1092 1092 1092 1092 0
14 20250313 185600 158656983 1092 1092 1092 1092 0
15 20250313 185500 158656983 1092 1092 1092 1092 0
16 20250313 185400 158656983 1092 1092 1092 1092 0
17 20250313 185300 158656983 1092 1092 1092 1092 0
18 20250313 185200 158656983 1092 1092 1092 1092 0
19 20250313 185100 158656983 1092 1092 1092 1092 0
20 20250313 185000 158656983 1092 1092 1092 1092 0
21 20250313 184900 158656983 1092 1092 1092 1092 0
22 20250313 184800 158656983 1092 1092 1092 1092 0
23 20250313 184700 158656983 1092 1092 1092 1092 0
24 20250313 184600 158656983 1092 1092 1092 1092 0
25 20250313 184500 158656983 1092 1092 1092 1092 0
26 20250313 184400 158656983 1092 1092 1092 1092 0
27 20250313 184300 158656983 1092 1092 1092 1092 0
28 20250313 184200 158656983 1092 1092 1092 1092 0
29 20250313 184100 158656983 1092 1092 1092 1092 0
30 20250313 184000 158656983 1092 1092 1092 1092 0
31 20250313 183900 158656983 1092 1092 1092 1092 0
32 20250313 183800 158656983 1092 1092 1092 1092 5254
33 20250313 183700 158656983 1092 1092 1092 1092 0
34 20250313 183600 158656983 1092 1092 1092 1092 0
35 20250313 183500 158656983 1092 1092 1092 1092 0
36 20250313 183400 158656983 1092 1092 1092 1092 0
37 20250313 183300 158656983 1092 1092 1092 1092 0
38 20250313 183200 158656983 1092 1092 1092 1092 0
39 20250313 183100 158656983 1092 1092 1092 1092 0
40 20250313 183000 158656983 1092 1092 1092 1092 0
41 20250313 182900 158656983 1092 1092 1092 1092 0
42 20250313 182800 158656983 1092 1092 1092 1092 0
43 20250313 182700 158656983 1092 1092 1092 1092 0
44 20250313 182600 158656983 1092 1092 1092 1092 0
45 20250313 182500 158656983 1092 1092 1092 1092 0
46 20250313 182400 158656983 1092 1092 1092 1092 0
47 20250313 182300 158656983 1092 1092 1092 1092 0
48 20250313 182200 158656983 1092 1092 1092 1092 0
49 20250313 182100 158656983 1092 1092 1092 1092 0
50 20250313 182000 158656983 1092 1092 1092 1092 0
51 20250313 181900 158656983 1092 1092 1092 1092 0
52 20250313 181800 158656983 1092 1092 1092 1092 0
53 20250313 181700 158656983 1092 1092 1092 1092 0
54 20250313 181600 158656983 1092 1092 1092 1092 0
55 20250313 181500 158656983 1092 1092 1092 1092 0
56 20250313 181400 158656983 1092 1092 1092 1092 0
57 20250313 181300 158656983 1092 1092 1092 1092 0
58 20250313 181200 158656983 1092 1092 1092 1092 0
59 20250313 181100 158656983 1092 1092 1092 1092 0
60 20250313 181000 158656983 1092 1092 1092 1092 0
61 20250313 180900 158656983 1092 1092 1092 1092 0
62 20250313 180800 158656983 1092 1092 1092 1092 5254
63 20250313 180700 158656983 1092 1092 1092 1092 0
64 20250313 180600 158656983 1092 1092 1092 1092 0
65 20250313 180500 158656983 1092 1092 1092 1092 0
66 20250313 180400 158656983 1092 1092 1092 1092 0
67 20250313 180300 158656983 1092 1092 1092 1092 0
68 20250313 180200 158656983 1092 1092 1092 1092 0
69 20250313 180100 158656983 1092 1092 1092 1092 0
70 20250313 180000 158656983 1092 1092 1092 1092 0
71 20250313 175900 158656983 1092 1092 1092 1092 0
72 20250313 175800 158656983 1092 1092 1092 1092 0
73 20250313 175700 158656983 1092 1092 1092 1092 0
74 20250313 175600 158656983 1092 1092 1092 1092 0
75 20250313 175500 158656983 1092 1092 1092 1092 0
76 20250313 175400 158656983 1092 1092 1092 1092 0
77 20250313 175300 158656983 1092 1092 1092 1092 0
78 20250313 175200 158656983 1092 1092 1092 1092 0
79 20250313 175100 158656983 1092 1092 1092 1092 0
80 20250313 175000 158656983 1092 1092 1092 1092 0
81 20250313 174900 158656983 1092 1092 1092 1092 0
82 20250313 174800 158656983 1092 1092 1092 1092 0
83 20250313 174700 158656983 1092 1092 1092 1092 0
84 20250313 174600 158656983 1092 1092 1092 1092 0
85 20250313 174500 158656983 1092 1092 1092 1092 0
86 20250313 174400 158656983 1092 1092 1092 1092 0
87 20250313 174300 158656983 1092 1092 1092 1092 0
88 20250313 174200 158656983 1092 1092 1092 1092 0
89 20250313 174100 158656983 1092 1092 1092 1092 0
90 20250313 174000 158656983 1092 1092 1092 1092 0
91 20250313 173900 158656983 1092 1092 1092 1092 0
92 20250313 173800 158656983 1092 1092 1092 1092 5254
93 20250313 173700 158656983 1092 1092 1092 1092 0
94 20250313 173600 158656983 1092 1092 1092 1092 0
95 20250313 173500 158656983 1092 1092 1092 1092 0
96 20250313 173400 158656983 1092 1092 1092 1092 0
97 20250313 173300 158656983 1092 1092 1092 1092 0
98 20250313 173200 158656983 1092 1092 1092 1092 0
99 20250313 173100 158656983 1092 1092 1092 1092 0
100 20250313 173000 158656983 1092 1092 1092 1092 0
101 20250313 172900 158656983 1092 1092 1092 1092 0
102 20250313 172800 158656983 1092 1092 1092 1092 0
103 20250313 172700 158656983 1092 1092 1092 1092 0
104 20250313 172600 158656983 1092 1092 1092 1092 0
105 20250313 172500 158656983 1092 1092 1092 1092 0
106 20250313 172400 158656983 1092 1092 1092 1092 0
107 20250313 172300 158656983 1092 1092 1092 1092 0
108 20250313 172200 158656983 1092 1092 1092 1092 0
109 20250313 172100 158656983 1092 1092 1092 1092 0
110 20250313 172000 158656983 1092 1092 1092 1092 0
111 20250313 171900 158656983 1092 1092 1092 1092 0
112 20250313 171800 158656983 1092 1092 1092 1092 0
113 20250313 171700 158656983 1092 1092 1092 1092 0
114 20250313 171600 158656983 1092 1092 1092 1092 0
115 20250313 171500 158656983 1092 1092 1092 1092 0
116 20250313 171400 158656983 1092 1092 1092 1092 0
117 20250313 171300 158656983 1092 1092 1092 1092 0
118 20250313 171200 158656983 1092 1092 1092 1092 0
119 20250313 171100 158656983 1092 1092 1092 1092 0
120 20250313 171000 158656983 1092 1092 1092 1092 0
121 20250313 170900 158656983 1092 1092 1092 1092 0
122 20250313 170800 158656983 1092 1092 1092 1092 5254
123 20250313 170700 158656983 1092 1092 1092 1092 0
124 20250313 170600 158656983 1092 1092 1092 1092 0
125 20250313 170500 158656983 1092 1092 1092 1092 0
126 20250313 170400 158656983 1092 1092 1092 1092 0
127 20250313 170300 158656983 1092 1092 1092 1092 0
128 20250313 170200 158656983 1092 1092 1092 1092 0
129 20250313 170100 158656983 1092 1092 1092 1092 0
130 20250313 170000 158656983 1092 1092 1092 1092 0
131 20250313 165900 158656983 1092 1092 1092 1092 0
132 20250313 165800 158656983 1092 1092 1092 1092 0
133 20250313 165700 158656983 1092 1092 1092 1092 0
134 20250313 165600 158656983 1092 1092 1092 1092 0
135 20250313 165500 158656983 1092 1092 1092 1092 0
136 20250313 165400 158656983 1092 1092 1092 1092 0
137 20250313 165300 158656983 1092 1092 1092 1092 0
138 20250313 165200 158656983 1092 1092 1092 1092 0
139 20250313 165100 158656983 1092 1092 1092 1092 0
140 20250313 165000 158656983 1092 1092 1092 1092 0
141 20250313 164900 158656983 1092 1092 1092 1092 0
142 20250313 164800 158656983 1092 1092 1092 1092 0
143 20250313 164700 158656983 1092 1092 1092 1092 0
144 20250313 164600 158656983 1092 1092 1092 1092 0
145 20250313 164500 158656983 1092 1092 1092 1092 0
146 20250313 164400 158656983 1092 1092 1092 1092 0
147 20250313 164300 158656983 1092 1092 1092 1092 0
148 20250313 164200 158656983 1092 1092 1092 1092 0
149 20250313 164100 158656983 1092 1092 1092 1092 0
150 20250313 164000 158656983 1092 1092 1092 1092 0
151 20250313 163900 158656983 1092 1092 1092 1092 0
152 20250313 163800 158656983 1092 1092 1092 1092 5254
153 20250313 163700 158656983 1092 1092 1092 1092 0
154 20250313 163600 158656983 1092 1092 1092 1092 0
155 20250313 163500 158656983 1092 1092 1092 1092 0
156 20250313 163400 158656983 1092 1092 1092 1092 0
157 20250313 163300 158656983 1092 1092 1092 1092 0
158 20250313 163200 158656983 1092 1092 1092 1092 0
159 20250313 163100 158656983 1092 1092 1092 1092 0
160 20250313 163000 158656983 1092 1092 1092 1092 0
161 20250313 162900 158656983 1092 1092 1092 1092 0
162 20250313 162800 158656983 1092 1092 1092 1092 0
163 20250313 162700 158656983 1092 1092 1092 1092 0
164 20250313 162600 158656983 1092 1092 1092 1092 0
165 20250313 162500 158656983 1092 1092 1092 1092 0
166 20250313 162400 158656983 1092 1092 1092 1092 0
167 20250313 162300 158656983 1092 1092 1092 1092 0
168 20250313 162200 158656983 1092 1092 1092 1092 0
169 20250313 162100 158656983 1092 1092 1092 1092 0
170 20250313 162000 158656983 1092 1092 1092 1092 0
171 20250313 161900 158656983 1092 1092 1092 1092 0
172 20250313 161800 158656983 1092 1092 1092 1092 0
173 20250313 161700 158656983 1092 1092 1092 1092 0
174 20250313 161600 158656983 1092 1092 1092 1092 0
175 20250313 161500 158656983 1092 1092 1092 1092 0
176 20250313 161400 158656983 1092 1092 1092 1092 0
177 20250313 161300 158656983 1092 1092 1092 1092 0
178 20250313 161200 158656983 1092 1092 1092 1092 0
179 20250313 161100 158656983 1092 1092 1092 1092 0
180 20250313 161000 158656983 1092 1092 1092 1092 0
181 20250313 160900 158656983 1092 1092 1092 1092 0
182 20250313 160800 158656983 1092 1092 1092 1092 5254
183 20250313 160700 158656983 1092 1092 1092 1092 0
184 20250313 160600 158656983 1092 1092 1092 1092 0
185 20250313 160500 158656983 1092 1092 1092 1092 0
186 20250313 160400 158656983 1092 1092 1092 1092 0
187 20250313 160300 158656983 1092 1092 1092 1092 0
188 20250313 160200 158656983 1092 1092 1092 1092 0
189 20250313 160100 158656983 1092 1092 1092 1092 0
190 20250313 160000 158656983 1092 1092 1092 1092 0
191 20250313 155900 158656983 1092 1092 1092 1092 0
192 20250313 155800 158656983 1092 1092 1092 1092 0
193 20250313 155700 158656983 1092 1092 1092 1092 0
194 20250313 155600 158656983 1092 1092 1092 1092 0
195 20250313 155500 158656983 1092 1092 1092 1092 0
196 20250313 155400 158656983 1092 1092 1092 1092 0
197 20250313 155300 158656983 1092 1092 1092 1092 0
198 20250313 155200 158656983 1092 1092 1092 1092 0
199 20250313 155100 158656983 1092 1092 1092 1092 0
200 20250313 155000 158656983 1092 1092 1092 1092 0
201 20250313 154900 158656983 1092 1092 1092 1092 0
202 20250313 154800 158656983 1092 1092 1092 1092 0
203 20250313 154700 158656983 1092 1092 1092 1092 0
204 20250313 154600 158656983 1092 1092 1092 1092 0
205 20250313 154500 158656983 1092 1092 1092 1092 0
206 20250313 154400 158656983 1092 1092 1092 1092 0
207 20250313 154300 158656983 1092 1092 1092 1092 0
208 20250313 154200 158656983 1092 1092 1092 1092 0
209 20250313 154100 158656983 1092 1092 1092 1092 0
210 20250313 154000 158656983 1092 1092 1092 1092 0
211 20250313 153900 158656983 1092 1092 1092 1092 0
212 20250313 153800 158656983 1092 1092 1092 1092 5254
213 20250313 153700 158656983 1092 1092 1092 1092 0
214 20250313 153600 158656983 1092 1092 1092 1092 0
215 20250313 153500 158656983 1092 1092 1092 1092 0
216 20250313 153400 158656983 1092 1092 1092 1092 0
217 20250313 153300 158656983 1092 1092 1092 1092 0
218 20250313 153200 158656983 1092 1092 1092 1092 0
219 20250313 153100 158656983 1092 1092 1092 1092 0
220 20250313 153000 158656983 1092 1092 1092 1092 5254
221 20250313 152900 152919615 1090 1090 1090 1090 0
222 20250313 152800 152919615 1090 1090 1090 1090 0
223 20250313 152700 152919615 1090 1090 1090 1090 0
224 20250313 152600 152919615 1090 1090 1090 1090 0
225 20250313 152500 152919615 1090 1090 1090 1090 0
226 20250313 152400 152919615 1090 1090 1090 1090 0
227 20250313 152300 152919615 1090 1090 1090 1090 0
228 20250313 152200 152919615 1090 1090 1090 1090 0
229 20250313 152100 152919615 1090 1090 1090 1090 0
230 20250313 152000 152919615 1090 1090 1090 1090 0
231 20250313 151900 152919615 1090 1081 1090 1081 2511
232 20250313 151800 150200929 1084 1085 1085 1084 214
233 20250313 151700 149968839 1085 1085 1085 1085 25
234 20250313 151600 149941714 1087 1087 1087 1087 0
235 20250313 151500 149941714 1087 1087 1087 1087 0
236 20250313 151400 149941714 1087 1087 1087 1087 0
237 20250313 151300 149941714 1087 1087 1087 1087 1
238 20250313 151200 149940627 1082 1087 1087 1082 885
239 20250313 151100 148982832 1088 1088 1088 1088 0
240 20250313 151000 148982832 1088 1088 1088 1088 0
241 20250313 150900 148982832 1088 1088 1088 1088 0
242 20250313 150800 148982832 1088 1088 1088 1088 0
243 20250313 150700 148982832 1088 1084 1088 1083 3934
244 20250313 150600 144721041 1084 1084 1084 1084 1837
245 20250313 150500 142729733 1088 1088 1088 1088 0
246 20250313 150400 142729733 1088 1088 1088 1088 0
247 20250313 150300 142729733 1088 1088 1088 1088 0
248 20250313 150200 142729733 1088 1088 1088 1088 1
249 20250313 150100 142728645 1085 1085 1085 1085 0
250 20250313 150000 142728645 1085 1085 1085 1085 0
251 20250313 145900 142728645 1085 1085 1085 1085 1400
252 20250313 145800 141209645 1088 1088 1088 1088 0
253 20250313 145700 141209645 1088 1085 1088 1085 1551
254 20250313 145600 139526807 1085 1086 1086 1085 2100
255 20250313 145500 137247958 1086 1086 1086 1086 1650
256 20250313 145400 135456058 1089 1089 1089 1089 10
257 20250313 145300 135445168 1089 1086 1089 1086 551
258 20250313 145200 134846779 1085 1085 1085 1085 0
259 20250313 145100 134846779 1085 1085 1085 1085 1500
260 20250313 145000 133219279 1085 1085 1085 1085 2550
261 20250313 144900 130452529 1085 1085 1085 1085 1000
262 20250313 144800 129367529 1084 1084 1084 1084 0
263 20250313 144700 129367529 1084 1084 1084 1084 0
264 20250313 144600 129367529 1084 1084 1084 1084 0
265 20250313 144500 129367529 1084 1085 1085 1084 1555
266 20250313 144400 127680412 1087 1087 1087 1087 0
267 20250313 144300 127680412 1087 1087 1087 1087 0
268 20250313 144200 127680412 1087 1087 1087 1087 0
269 20250313 144100 127680412 1087 1087 1087 1087 0
270 20250313 144000 127680412 1087 1090 1090 1087 46
271 20250313 143900 127630275 1090 1090 1090 1090 0
272 20250313 143800 127630275 1090 1090 1090 1090 0
273 20250313 143700 127630275 1090 1090 1090 1090 0
274 20250313 143600 127630275 1090 1090 1090 1090 54
275 20250313 143500 127571415 1088 1088 1088 1088 6
276 20250313 143400 127564887 1090 1090 1090 1090 0
277 20250313 143300 127564887 1090 1090 1090 1090 0
278 20250313 143200 127564887 1090 1090 1090 1090 0
279 20250313 143100 127564887 1090 1090 1090 1090 1
280 20250313 143000 127563797 1088 1088 1088 1088 0
281 20250313 142900 127563797 1088 1088 1088 1088 0
282 20250313 142800 127563797 1088 1088 1088 1088 0
283 20250313 142700 127563797 1088 1088 1088 1088 0
284 20250313 142600 127563797 1088 1088 1088 1088 0
285 20250313 142500 127563797 1088 1088 1088 1088 2
286 20250313 142400 127561621 1085 1085 1085 1085 1000
287 20250313 142300 126476621 1084 1085 1085 1084 69
288 20250313 142200 126401822 1087 1087 1087 1087 0
289 20250313 142100 126401822 1087 1087 1087 1087 0
290 20250313 142000 126401822 1087 1087 1087 1087 0
291 20250313 141900 126401822 1087 1086 1087 1086 4
292 20250313 141800 126397477 1083 1083 1083 1083 0
293 20250313 141700 126397477 1083 1083 1083 1083 55
294 20250313 141600 126337912 1084 1086 1086 1084 3
295 20250313 141500 126334658 1083 1083 1083 1083 2
296 20250313 141400 126332492 1083 1083 1083 1083 0
297 20250313 141300 126332492 1083 1083 1083 1083 0
298 20250313 141200 126332492 1083 1083 1083 1083 0
299 20250313 141100 126332492 1083 1084 1084 1083 80
300 20250313 141000 126245851 1084 1084 1084 1084 0
301 20250313 140900 126245851 1084 1084 1084 1084 0
302 20250313 140800 126245851 1084 1084 1084 1084 11
303 20250313 140700 126233927 1086 1086 1086 1086 0
304 20250313 140600 126233927 1086 1086 1086 1086 0
305 20250313 140500 126233927 1086 1086 1086 1086 1000
306 20250313 140400 125147927 1086 1086 1086 1086 0
307 20250313 140300 125147927 1086 1086 1086 1086 12
308 20250313 140200 125134895 1083 1083 1083 1083 726
309 20250313 140100 124348637 1086 1086 1086 1086 0
310 20250313 140000 124348637 1086 1086 1086 1086 0
311 20250313 135900 124348637 1086 1086 1086 1086 0
312 20250313 135800 124348637 1086 1086 1086 1086 0
313 20250313 135700 124348637 1086 1086 1086 1086 0
314 20250313 135600 124348637 1086 1086 1086 1086 0
315 20250313 135500 124348637 1086 1086 1086 1086 1
316 20250313 135400 124347551 1086 1086 1086 1086 0
317 20250313 135300 124347551 1086 1086 1086 1086 0
318 20250313 135200 124347551 1086 1086 1086 1086 0
319 20250313 135100 124347551 1086 1086 1086 1086 0
320 20250313 135000 124347551 1086 1086 1086 1086 0
321 20250313 134900 124347551 1086 1084 1086 1083 2001
322 20250313 134800 122179971 1084 1084 1084 1084 0
323 20250313 134700 122179971 1084 1085 1086 1084 13
324 20250313 134600 122165873 1084 1084 1084 1084 0
325 20250313 134500 122165873 1084 1085 1085 1084 1514
326 20250313 134400 120524695 1085 1085 1085 1085 0
327 20250313 134300 120524695 1085 1085 1085 1085 0
328 20250313 134200 120524695 1085 1086 1086 1085 7
329 20250313 134100 120517098 1090 1090 1090 1090 0
330 20250313 134000 120517098 1090 1090 1090 1090 0
331 20250313 133900 120517098 1090 1090 1090 1090 0
332 20250313 133800 120517098 1090 1090 1090 1090 0
333 20250313 133700 120517098 1090 1090 1090 1090 0
334 20250313 133600 120517098 1090 1090 1090 1090 0
335 20250313 133500 120517098 1090 1090 1090 1090 0
336 20250313 133400 120517098 1090 1090 1090 1090 0
337 20250313 133300 120517098 1090 1090 1090 1090 0
338 20250313 133200 120517098 1090 1090 1090 1090 1
339 20250313 133100 120516008 1090 1090 1090 1090 0
340 20250313 133000 120516008 1090 1090 1090 1090 0
341 20250313 132900 120516008 1090 1090 1090 1090 0
342 20250313 132800 120516008 1090 1090 1090 1090 0
343 20250313 132700 120516008 1090 1090 1090 1090 0
344 20250313 132600 120516008 1090 1090 1090 1090 0
345 20250313 132500 120516008 1090 1090 1090 1090 20
346 20250313 132400 120494208 1084 1084 1084 1084 0
347 20250313 132300 120494208 1084 1085 1085 1084 1655
348 20250313 132200 118700032 1090 1090 1090 1090 0
349 20250313 132100 118700032 1090 1090 1090 1090 0
350 20250313 132000 118700032 1090 1090 1090 1090 0
351 20250313 131900 118700032 1090 1090 1090 1090 28
352 20250313 131800 118669512 1084 1084 1084 1084 0
353 20250313 131700 118669512 1084 1085 1085 1084 2650
354 20250313 131600 115796812 1090 1090 1090 1090 0
355 20250313 131500 115796812 1090 1090 1090 1090 1
356 20250313 131400 115795722 1085 1087 1087 1085 1498
357 20250313 131300 114169288 1087 1087 1087 1087 0
358 20250313 131200 114169288 1087 1087 1087 1087 0
359 20250313 131100 114169288 1087 1087 1087 1087 0
360 20250313 131000 114169288 1087 1087 1087 1087 0
361 20250313 130900 114169288 1087 1087 1087 1087 300
362 20250313 130800 113843188 1087 1087 1087 1087 0
363 20250313 130700 113843188 1087 1087 1087 1087 760
364 20250313 130600 113017068 1093 1092 1093 1092 1101
365 20250313 130500 111814241 1087 1087 1087 1087 69
366 20250313 130400 111739238 1092 1092 1092 1092 0
367 20250313 130300 111739238 1092 1092 1092 1092 5
368 20250313 130200 111733778 1092 1092 1092 1092 0
369 20250313 130100 111733778 1092 1092 1092 1092 0
370 20250313 130000 111733778 1092 1092 1092 1092 0
371 20250313 125900 111733778 1092 1092 1092 1092 1
372 20250313 125800 111732686 1088 1088 1088 1088 0
373 20250313 125700 111732686 1088 1088 1088 1088 0
374 20250313 125600 111732686 1088 1088 1088 1088 200
375 20250313 125500 111515086 1092 1092 1092 1092 0
376 20250313 125400 111515086 1092 1092 1092 1092 0
377 20250313 125300 111515086 1092 1092 1092 1092 0
378 20250313 125200 111515086 1092 1092 1092 1092 0
379 20250313 125100 111515086 1092 1092 1092 1092 0
380 20250313 125000 111515086 1092 1092 1092 1092 0
381 20250313 124900 111515086 1092 1092 1092 1092 0
382 20250313 124800 111515086 1092 1092 1092 1092 1000
383 20250313 124700 110423086 1090 1090 1090 1090 0
384 20250313 124600 110423086 1090 1090 1090 1090 300
385 20250313 124500 110096086 1087 1086 1087 1086 2141
386 20250313 124400 107770936 1093 1093 1093 1093 0
387 20250313 124300 107770936 1093 1093 1093 1093 0
388 20250313 124200 107770936 1093 1093 1093 1093 0
389 20250313 124100 107770936 1093 1093 1093 1093 4
390 20250313 124000 107766564 1093 1093 1093 1093 0
391 20250313 123900 107766564 1093 1093 1093 1093 0
392 20250313 123800 107766564 1093 1093 1093 1093 210
393 20250313 123700 107537034 1094 1094 1094 1094 0
394 20250313 123600 107537034 1094 1094 1094 1094 0
395 20250313 123500 107537034 1094 1094 1094 1094 0
396 20250313 123400 107537034 1094 1094 1094 1094 0
397 20250313 123300 107537034 1094 1094 1094 1094 0
398 20250313 123200 107537034 1094 1094 1094 1094 0
399 20250313 123100 107537034 1094 1094 1094 1094 0
400 20250313 123000 107537034 1094 1094 1094 1094 0
401 20250313 122900 107537034 1094 1094 1094 1094 0
402 20250313 122800 107537034 1094 1094 1094 1094 0
403 20250313 122700 107537034 1094 1094 1094 1094 0
404 20250313 122600 107537034 1094 1094 1094 1094 0
405 20250313 122500 107537034 1094 1094 1094 1094 0
406 20250313 122400 107537034 1094 1094 1094 1094 0
407 20250313 122300 107537034 1094 1093 1094 1093 10
408 20250313 122200 107526100 1086 1086 1086 1086 0
409 20250313 122100 107526100 1086 1086 1086 1086 0
410 20250313 122000 107526100 1086 1086 1086 1086 0
411 20250313 121900 107526100 1086 1086 1086 1086 0
412 20250313 121800 107526100 1086 1086 1086 1086 0
413 20250313 121700 107526100 1086 1086 1086 1086 0
414 20250313 121600 107526100 1086 1092 1093 1086 80
415 20250313 121500 107439037 1086 1086 1086 1086 0
416 20250313 121400 107439037 1086 1086 1086 1086 0
417 20250313 121300 107439037 1086 1086 1086 1086 0
418 20250313 121200 107439037 1086 1086 1086 1086 0
419 20250313 121100 107439037 1086 1086 1086 1086 8
420 20250313 121000 107430349 1085 1085 1085 1085 0
421 20250313 120900 107430349 1085 1085 1085 1085 0
422 20250313 120800 107430349 1085 1085 1085 1085 0
423 20250313 120700 107430349 1085 1085 1085 1085 0
424 20250313 120600 107430349 1085 1085 1085 1085 0
425 20250313 120500 107430349 1085 1085 1085 1085 0
426 20250313 120400 107430349 1085 1085 1085 1085 500
427 20250313 120300 106887849 1085 1085 1085 1085 0
428 20250313 120200 106887849 1085 1085 1085 1085 195
429 20250313 120100 106676274 1085 1085 1085 1085 0
430 20250313 120000 106676274 1085 1086 1086 1085 1965
431 20250313 115900 104542931 1087 1087 1087 1087 0
432 20250313 115800 104542931 1087 1087 1087 1087 0
433 20250313 115700 104542931 1087 1087 1087 1087 0
434 20250313 115600 104542931 1087 1087 1087 1087 0
435 20250313 115500 104542931 1087 1087 1087 1087 2094
436 20250313 115400 102266753 1087 1087 1087 1087 0
437 20250313 115300 102266753 1087 1087 1087 1087 0
438 20250313 115200 102266753 1087 1088 1088 1087 877
439 20250313 115100 101312894 1094 1094 1094 1094 0
440 20250313 115000 101312894 1094 1094 1094 1094 0
441 20250313 114900 101312894 1094 1094 1094 1094 0
442 20250313 114800 101312894 1094 1094 1094 1094 0
443 20250313 114700 101312894 1094 1094 1094 1094 0
444 20250313 114600 101312894 1094 1094 1094 1094 0
445 20250313 114500 101312894 1094 1094 1094 1094 0
446 20250313 114400 101312894 1094 1094 1094 1094 0
447 20250313 114300 101312894 1094 1090 1094 1090 11
448 20250313 114200 101300900 1087 1087 1087 1087 0
449 20250313 114100 101300900 1087 1087 1087 1087 0
450 20250313 114000 101300900 1087 1087 1087 1087 500
451 20250313 113900 100757400 1091 1091 1091 1091 0
452 20250313 113800 100757400 1091 1091 1091 1091 0
453 20250313 113700 100757400 1091 1091 1091 1091 0
454 20250313 113600 100757400 1091 1089 1091 1089 250
455 20250313 113500 100484952 1095 1095 1095 1095 0
456 20250313 113400 100484952 1095 1095 1095 1095 0
457 20250313 113300 100484952 1095 1095 1095 1095 0
458 20250313 113200 100484952 1095 1095 1095 1095 0
459 20250313 113100 100484952 1095 1095 1095 1095 0
460 20250313 113000 100484952 1095 1095 1095 1095 0
461 20250313 112900 100484952 1095 1095 1095 1095 0
462 20250313 112800 100484952 1095 1087 1095 1087 1009
463 20250313 112700 99388097 1088 1090 1090 1088 1522
464 20250313 112600 97731280 1096 1096 1096 1096 0
465 20250313 112500 97731280 1096 1096 1096 1096 66
466 20250313 112400 97658944 1090 1090 1090 1090 0
467 20250313 112300 97658944 1090 1090 1090 1090 0
468 20250313 112200 97658944 1090 1090 1090 1090 0
469 20250313 112100 97658944 1090 1090 1090 1090 0
470 20250313 112000 97658944 1090 1090 1090 1090 0
471 20250313 111900 97658944 1090 1090 1090 1090 0
472 20250313 111800 97658944 1090 1090 1090 1090 0
473 20250313 111700 97658944 1090 1090 1090 1090 14
474 20250313 111600 97643684 1097 1097 1097 1097 0
475 20250313 111500 97643684 1097 1097 1097 1097 0
476 20250313 111400 97643684 1097 1097 1097 1097 1
477 20250313 111300 97642587 1090 1090 1090 1090 0
478 20250313 111200 97642587 1090 1090 1090 1090 0
479 20250313 111100 97642587 1090 1090 1090 1090 0
480 20250313 111000 97642587 1090 1090 1090 1090 0
481 20250313 110900 97642587 1090 1091 1091 1090 1329
482 20250313 110800 96193657 1097 1097 1097 1097 0
483 20250313 110700 96193657 1097 1097 1097 1097 4
484 20250313 110600 96189269 1097 1097 1097 1097 0
485 20250313 110500 96189269 1097 1097 1097 1097 1
486 20250313 110400 96188172 1092 1092 1092 1092 660
487 20250313 110300 95467452 1099 1099 1099 1099 0
488 20250313 110200 95467452 1099 1099 1099 1099 0
489 20250313 110100 95467452 1099 1097 1099 1097 7121
490 20250313 110000 87644876 1097 1097 1097 1097 0
491 20250313 105900 87644876 1097 1097 1097 1097 0
492 20250313 105800 87644876 1097 1096 1097 1096 2000
493 20250313 105700 85450888 1098 1098 1098 1098 1001
494 20250313 105600 84351790 1098 1089 1098 1089 6000
495 20250313 105500 77795053 1086 1086 1086 1086 240
496 20250313 105400 77534413 1089 1089 1089 1089 0
497 20250313 105300 77534413 1089 1089 1089 1089 1
498 20250313 105200 77533324 1089 1089 1089 1089 1
499 20250313 105100 77532235 1087 1088 1088 1087 200
500 20250313 105000 77314833 1089 1089 1089 1089 0
501 20250313 104900 77314833 1089 1088 1089 1088 649
502 20250313 104800 76608572 1089 1089 1089 1089 0
503 20250313 104700 76608572 1089 1089 1089 1089 1
504 20250313 104600 76607483 1088 1088 1088 1088 257
505 20250313 104500 76327867 1088 1088 1088 1088 0
506 20250313 104400 76327867 1088 1088 1088 1088 0
507 20250313 104300 76327867 1088 1088 1088 1088 2
508 20250313 104200 76325691 1088 1088 1088 1088 0
509 20250313 104100 76325691 1088 1088 1088 1088 0
510 20250313 104000 76325691 1088 1088 1088 1088 0
511 20250313 103900 76325691 1088 1088 1088 1088 114
512 20250313 103800 76201659 1088 1088 1088 1088 0
513 20250313 103700 76201659 1088 1088 1088 1088 0
514 20250313 103600 76201659 1088 1088 1088 1088 0
515 20250313 103500 76201659 1088 1088 1088 1088 924
516 20250313 103400 75196347 1087 1087 1087 1087 224
517 20250313 103300 74952859 1088 1088 1088 1088 76
518 20250313 103200 74870171 1088 1088 1088 1088 0
519 20250313 103100 74870171 1088 1088 1088 1088 0
520 20250313 103000 74870171 1088 1088 1088 1088 76
521 20250313 102900 74787483 1088 1088 1088 1088 124
522 20250313 102800 74652571 1088 1088 1088 1088 0
523 20250313 102700 74652571 1088 1088 1088 1088 1503
524 20250313 102600 73017307 1088 1088 1088 1088 223
525 20250313 102500 72774683 1091 1091 1091 1091 0
526 20250313 102400 72774683 1091 1091 1091 1091 0
527 20250313 102300 72774683 1091 1091 1091 1091 0
528 20250313 102200 72774683 1091 1091 1091 1091 1
529 20250313 102100 72773592 1090 1089 1090 1089 2038
530 20250313 102000 70553679 1089 1089 1089 1089 1
531 20250313 101900 70552590 1087 1087 1087 1087 0
532 20250313 101800 70552590 1087 1088 1088 1087 2000
533 20250313 101700 68378489 1089 1089 1089 1089 1
534 20250313 101600 68377400 1087 1087 1087 1087 316
535 20250313 101500 68033908 1087 1087 1087 1087 100
536 20250313 101400 67925208 1087 1087 1087 1087 0
537 20250313 101300 67925208 1087 1087 1087 1087 0
538 20250313 101200 67925208 1087 1087 1087 1087 0
539 20250313 101100 67925208 1087 1087 1087 1087 90
540 20250313 101000 67827378 1088 1088 1088 1088 0
541 20250313 100900 67827378 1088 1088 1088 1088 0
542 20250313 100800 67827378 1088 1088 1088 1088 0
543 20250313 100700 67827378 1088 1088 1088 1088 0
544 20250313 100600 67827378 1088 1088 1088 1088 0
545 20250313 100500 67827378 1088 1087 1088 1087 4001
546 20250313 100400 63478290 1087 1087 1087 1087 1
547 20250313 100300 63477203 1081 1081 1081 1081 0
548 20250313 100200 63477203 1081 1081 1081 1081 98
549 20250313 100100 63371265 1088 1088 1088 1088 0
550 20250313 100000 63371265 1088 1086 1088 1086 1500
551 20250313 095900 61739281 1085 1085 1085 1085 0
552 20250313 095800 61739281 1085 1085 1085 1085 0
553 20250313 095700 61739281 1085 1085 1085 1085 0
554 20250313 095600 61739281 1085 1085 1085 1085 0
555 20250313 095500 61739281 1085 1083 1085 1083 22
556 20250313 095400 61715428 1083 1083 1083 1083 1
557 20250313 095300 61714345 1075 1075 1075 1075 0
558 20250313 095200 61714345 1075 1081 1081 1075 9563
559 20250313 095100 51420670 1082 1086 1086 1082 375
560 20250313 095000 51014614 1090 1090 1090 1090 0
561 20250313 094900 51014614 1090 1090 1090 1090 0
562 20250313 094800 51014614 1090 1088 1090 1088 1500
563 20250313 094700 49381018 1088 1088 1088 1088 45
564 20250313 094600 49332058 1090 1090 1090 1090 0
565 20250313 094500 49332058 1090 1090 1090 1090 1
566 20250313 094400 49330968 1090 1090 1090 1090 2
567 20250313 094300 49328788 1090 1086 1090 1086 706
568 20250313 094200 48561886 1086 1086 1086 1086 0
569 20250313 094100 48561886 1086 1086 1086 1086 191
570 20250313 094000 48354460 1086 1080 1086 1078 174
571 20250313 093900 48166780 1085 1083 1085 1083 454
572 20250313 093800 47674828 1083 1083 1083 1083 0
573 20250313 093700 47674828 1083 1083 1083 1083 181
574 20250313 093600 47478805 1086 1086 1086 1086 0
575 20250313 093500 47478805 1086 1086 1086 1086 0
576 20250313 093400 47478805 1086 1081 1086 1077 1290
577 20250313 093300 46086823 1080 1087 1087 1080 18114
578 20250313 093200 26496934 1088 1088 1088 1088 999
579 20250313 093100 25410022 1092 1092 1092 1092 0
580 20250313 093000 25410022 1092 1093 1093 1089 1360
581 20250313 092900 23928784 1093 1093 1093 1093 180
582 20250313 092800 23732044 1093 1093 1093 1093 0
583 20250313 092700 23732044 1093 1090 1093 1090 401
584 20250313 092600 23294951 1094 1092 1094 1092 3
585 20250313 092500 23291672 1091 1091 1091 1091 0
586 20250313 092400 23291672 1091 1091 1091 1091 298
587 20250313 092300 22966554 1091 1091 1091 1091 0
588 20250313 092200 22966554 1091 1091 1091 1091 106
589 20250313 092100 22850908 1091 1091 1092 1091 301
590 20250313 092000 22522516 1089 1089 1089 1089 0
591 20250313 091900 22522516 1089 1089 1089 1089 0
592 20250313 091800 22522516 1089 1091 1091 1089 1046
593 20250313 091700 21383418 1089 1090 1090 1089 748
594 20250313 091600 20568812 1090 1095 1095 1090 7515
595 20250313 091500 12358768 1095 1095 1095 1095 1
596 20250313 091400 12357673 1098 1098 1098 1098 0
597 20250313 091300 12357673 1098 1098 1098 1098 740
598 20250313 091200 11545153 1098 1098 1098 1098 10
599 20250313 091100 11534173 1099 1098 1099 1098 990
600 20250313 091000 10446679 1098 1098 1098 1098 4
601 20250313 090900 10442287 1093 1093 1093 1093 0
602 20250313 090800 10442287 1093 1093 1093 1093 0
603 20250313 090700 10442287 1093 1099 1099 1093 10
604 20250313 090600 10431303 1099 1099 1099 1099 1
605 20250313 090500 10430204 1098 1095 1098 1095 44
606 20250313 090400 10381991 1098 1098 1098 1098 1
607 20250313 090300 10380893 1092 1094 1094 1091 5000
608 20250313 090200 4918730 1099 1099 1099 1099 140
609 20250313 090100 4764870 1101 1090 1101 1090 2078
610 20250313 090000 2499297 1090 1085 1090 1083 2306

1
020180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,38428915,0,42694524565,0.00
20250310,0,38428915,0,42271806500,0.00
20250307,0,38428915,0,43040384800,0.00
20250306,0,38428915,0,44884972720,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 38428915 0 42694524565 0.00
3 20250310 0 38428915 0 42271806500 0.00
4 20250307 0 38428915 0 43040384800 0.00
5 20250306 0 38428915 0 44884972720 0.00