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
021050/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190800,282550314,1268,1268,1268,1268,2366
20250313,190700,282550314,1268,1268,1268,1268,0
20250313,190600,282550314,1268,1268,1268,1268,0
20250313,190500,282550314,1268,1268,1268,1268,0
20250313,190400,282550314,1268,1268,1268,1268,0
20250313,190300,282550314,1268,1268,1268,1268,0
20250313,190200,282550314,1268,1268,1268,1268,0
20250313,190100,282550314,1268,1268,1268,1268,0
20250313,190000,282550314,1268,1268,1268,1268,0
20250313,185900,282550314,1268,1268,1268,1268,0
20250313,185800,282550314,1268,1268,1268,1268,0
20250313,185700,282550314,1268,1268,1268,1268,0
20250313,185600,282550314,1268,1268,1268,1268,0
20250313,185500,282550314,1268,1268,1268,1268,0
20250313,185400,282550314,1268,1268,1268,1268,0
20250313,185300,282550314,1268,1268,1268,1268,0
20250313,185200,282550314,1268,1268,1268,1268,0
20250313,185100,282550314,1268,1268,1268,1268,0
20250313,185000,282550314,1268,1268,1268,1268,0
20250313,184900,282550314,1268,1268,1268,1268,0
20250313,184800,282550314,1268,1268,1268,1268,0
20250313,184700,282550314,1268,1268,1268,1268,0
20250313,184600,282550314,1268,1268,1268,1268,0
20250313,184500,282550314,1268,1268,1268,1268,0
20250313,184400,282550314,1268,1268,1268,1268,0
20250313,184300,282550314,1268,1268,1268,1268,0
20250313,184200,282550314,1268,1268,1268,1268,0
20250313,184100,282550314,1268,1268,1268,1268,0
20250313,184000,282550314,1268,1268,1268,1268,0
20250313,183900,282550314,1268,1268,1268,1268,0
20250313,183800,282550314,1268,1268,1268,1268,2366
20250313,183700,282550314,1268,1268,1268,1268,0
20250313,183600,282550314,1268,1268,1268,1268,0
20250313,183500,282550314,1268,1268,1268,1268,0
20250313,183400,282550314,1268,1268,1268,1268,0
20250313,183300,282550314,1268,1268,1268,1268,0
20250313,183200,282550314,1268,1268,1268,1268,0
20250313,183100,282550314,1268,1268,1268,1268,0
20250313,183000,282550314,1268,1268,1268,1268,0
20250313,182900,282550314,1268,1268,1268,1268,0
20250313,182800,282550314,1268,1268,1268,1268,0
20250313,182700,282550314,1268,1268,1268,1268,0
20250313,182600,282550314,1268,1268,1268,1268,0
20250313,182500,282550314,1268,1268,1268,1268,0
20250313,182400,282550314,1268,1268,1268,1268,0
20250313,182300,282550314,1268,1268,1268,1268,0
20250313,182200,282550314,1268,1268,1268,1268,0
20250313,182100,282550314,1268,1268,1268,1268,0
20250313,182000,282550314,1268,1268,1268,1268,0
20250313,181900,282550314,1268,1268,1268,1268,0
20250313,181800,282550314,1268,1268,1268,1268,0
20250313,181700,282550314,1268,1268,1268,1268,0
20250313,181600,282550314,1268,1268,1268,1268,0
20250313,181500,282550314,1268,1268,1268,1268,0
20250313,181400,282550314,1268,1268,1268,1268,0
20250313,181300,282550314,1268,1268,1268,1268,0
20250313,181200,282550314,1268,1268,1268,1268,0
20250313,181100,282550314,1268,1268,1268,1268,0
20250313,181000,282550314,1268,1268,1268,1268,0
20250313,180900,282550314,1268,1268,1268,1268,0
20250313,180800,282550314,1268,1268,1268,1268,2366
20250313,180700,282550314,1268,1268,1268,1268,0
20250313,180600,282550314,1268,1268,1268,1268,0
20250313,180500,282550314,1268,1268,1268,1268,0
20250313,180400,282550314,1268,1268,1268,1268,0
20250313,180300,282550314,1268,1268,1268,1268,0
20250313,180200,282550314,1268,1268,1268,1268,0
20250313,180100,282550314,1268,1268,1268,1268,0
20250313,180000,282550314,1268,1268,1268,1268,0
20250313,175900,282550314,1268,1268,1268,1268,0
20250313,175800,282550314,1268,1268,1268,1268,0
20250313,175700,282550314,1268,1268,1268,1268,0
20250313,175600,282550314,1268,1268,1268,1268,0
20250313,175500,282550314,1268,1268,1268,1268,0
20250313,175400,282550314,1268,1268,1268,1268,0
20250313,175300,282550314,1268,1268,1268,1268,0
20250313,175200,282550314,1268,1268,1268,1268,0
20250313,175100,282550314,1268,1268,1268,1268,0
20250313,175000,282550314,1268,1268,1268,1268,0
20250313,174900,282550314,1268,1268,1268,1268,0
20250313,174800,282550314,1268,1268,1268,1268,0
20250313,174700,282550314,1268,1268,1268,1268,0
20250313,174600,282550314,1268,1268,1268,1268,0
20250313,174500,282550314,1268,1268,1268,1268,0
20250313,174400,282550314,1268,1268,1268,1268,0
20250313,174300,282550314,1268,1268,1268,1268,0
20250313,174200,282550314,1268,1268,1268,1268,0
20250313,174100,282550314,1268,1268,1268,1268,0
20250313,174000,282550314,1268,1268,1268,1268,0
20250313,173900,282550314,1268,1268,1268,1268,0
20250313,173800,282550314,1268,1268,1268,1268,2366
20250313,173700,282550314,1268,1268,1268,1268,0
20250313,173600,282550314,1268,1268,1268,1268,0
20250313,173500,282550314,1268,1268,1268,1268,0
20250313,173400,282550314,1268,1268,1268,1268,0
20250313,173300,282550314,1268,1268,1268,1268,0
20250313,173200,282550314,1268,1268,1268,1268,0
20250313,173100,282550314,1268,1268,1268,1268,0
20250313,173000,282550314,1268,1268,1268,1268,0
20250313,172900,282550314,1268,1268,1268,1268,0
20250313,172800,282550314,1268,1268,1268,1268,0
20250313,172700,282550314,1268,1268,1268,1268,0
20250313,172600,282550314,1268,1268,1268,1268,0
20250313,172500,282550314,1268,1268,1268,1268,0
20250313,172400,282550314,1268,1268,1268,1268,0
20250313,172300,282550314,1268,1268,1268,1268,0
20250313,172200,282550314,1268,1268,1268,1268,0
20250313,172100,282550314,1268,1268,1268,1268,0
20250313,172000,282550314,1268,1268,1268,1268,0
20250313,171900,282550314,1268,1268,1268,1268,0
20250313,171800,282550314,1268,1268,1268,1268,0
20250313,171700,282550314,1268,1268,1268,1268,0
20250313,171600,282550314,1268,1268,1268,1268,0
20250313,171500,282550314,1268,1268,1268,1268,0
20250313,171400,282550314,1268,1268,1268,1268,0
20250313,171300,282550314,1268,1268,1268,1268,0
20250313,171200,282550314,1268,1268,1268,1268,0
20250313,171100,282550314,1268,1268,1268,1268,0
20250313,171000,282550314,1268,1268,1268,1268,0
20250313,170900,282550314,1268,1268,1268,1268,0
20250313,170800,282550314,1268,1268,1268,1268,2366
20250313,170700,282550314,1268,1268,1268,1268,0
20250313,170600,282550314,1268,1268,1268,1268,0
20250313,170500,282550314,1268,1268,1268,1268,0
20250313,170400,282550314,1268,1268,1268,1268,0
20250313,170300,282550314,1268,1268,1268,1268,0
20250313,170200,282550314,1268,1268,1268,1268,0
20250313,170100,282550314,1268,1268,1268,1268,0
20250313,170000,282550314,1268,1268,1268,1268,0
20250313,165900,282550314,1268,1268,1268,1268,0
20250313,165800,282550314,1268,1268,1268,1268,0
20250313,165700,282550314,1268,1268,1268,1268,0
20250313,165600,282550314,1268,1268,1268,1268,0
20250313,165500,282550314,1268,1268,1268,1268,0
20250313,165400,282550314,1268,1268,1268,1268,0
20250313,165300,282550314,1268,1268,1268,1268,0
20250313,165200,282550314,1268,1268,1268,1268,0
20250313,165100,282550314,1268,1268,1268,1268,0
20250313,165000,282550314,1268,1268,1268,1268,0
20250313,164900,282550314,1268,1268,1268,1268,0
20250313,164800,282550314,1268,1268,1268,1268,0
20250313,164700,282550314,1268,1268,1268,1268,0
20250313,164600,282550314,1268,1268,1268,1268,0
20250313,164500,282550314,1268,1268,1268,1268,0
20250313,164400,282550314,1268,1268,1268,1268,0
20250313,164300,282550314,1268,1268,1268,1268,0
20250313,164200,282550314,1268,1268,1268,1268,0
20250313,164100,282550314,1268,1268,1268,1268,0
20250313,164000,282550314,1268,1268,1268,1268,0
20250313,163900,282550314,1268,1268,1268,1268,0
20250313,163800,282550314,1268,1268,1268,1268,2366
20250313,163700,282550314,1268,1268,1268,1268,0
20250313,163600,282550314,1268,1268,1268,1268,0
20250313,163500,282550314,1268,1268,1268,1268,0
20250313,163400,282550314,1268,1268,1268,1268,0
20250313,163300,282550314,1268,1268,1268,1268,0
20250313,163200,282550314,1268,1268,1268,1268,0
20250313,163100,282550314,1268,1268,1268,1268,0
20250313,163000,282550314,1268,1268,1268,1268,0
20250313,162900,282550314,1268,1268,1268,1268,0
20250313,162800,282550314,1268,1268,1268,1268,0
20250313,162700,282550314,1268,1268,1268,1268,0
20250313,162600,282550314,1268,1268,1268,1268,0
20250313,162500,282550314,1268,1268,1268,1268,0
20250313,162400,282550314,1268,1268,1268,1268,0
20250313,162300,282550314,1268,1268,1268,1268,0
20250313,162200,282550314,1268,1268,1268,1268,0
20250313,162100,282550314,1268,1268,1268,1268,0
20250313,162000,282550314,1268,1268,1268,1268,0
20250313,161900,282550314,1268,1268,1268,1268,0
20250313,161800,282550314,1268,1268,1268,1268,0
20250313,161700,282550314,1268,1268,1268,1268,0
20250313,161600,282550314,1268,1268,1268,1268,0
20250313,161500,282550314,1268,1268,1268,1268,0
20250313,161400,282550314,1268,1268,1268,1268,0
20250313,161300,282550314,1268,1268,1268,1268,0
20250313,161200,282550314,1268,1268,1268,1268,0
20250313,161100,282550314,1268,1268,1268,1268,0
20250313,161000,282550314,1268,1268,1268,1268,0
20250313,160900,282550314,1268,1268,1268,1268,0
20250313,160800,282550314,1268,1268,1268,1268,2366
20250313,160700,282550314,1268,1268,1268,1268,0
20250313,160600,282550314,1268,1268,1268,1268,0
20250313,160500,282550314,1268,1268,1268,1268,0
20250313,160400,282550314,1268,1268,1268,1268,0
20250313,160300,282550314,1268,1268,1268,1268,0
20250313,160200,282550314,1268,1268,1268,1268,0
20250313,160100,282550314,1268,1268,1268,1268,0
20250313,160000,282550314,1268,1268,1268,1268,0
20250313,155900,282550314,1268,1268,1268,1268,0
20250313,155800,282550314,1268,1268,1268,1268,0
20250313,155700,282550314,1268,1268,1268,1268,0
20250313,155600,282550314,1268,1268,1268,1268,0
20250313,155500,282550314,1268,1268,1268,1268,0
20250313,155400,282550314,1268,1268,1268,1268,0
20250313,155300,282550314,1268,1268,1268,1268,0
20250313,155200,282550314,1268,1268,1268,1268,0
20250313,155100,282550314,1268,1268,1268,1268,0
20250313,155000,282550314,1268,1268,1268,1268,0
20250313,154900,282550314,1268,1268,1268,1268,0
20250313,154800,282550314,1268,1268,1268,1268,0
20250313,154700,282550314,1268,1268,1268,1268,0
20250313,154600,282550314,1268,1268,1268,1268,0
20250313,154500,282550314,1268,1268,1268,1268,0
20250313,154400,282550314,1268,1268,1268,1268,0
20250313,154300,282550314,1268,1268,1268,1268,0
20250313,154200,282550314,1268,1268,1268,1268,0
20250313,154100,282550314,1268,1268,1268,1268,0
20250313,154000,282550314,1268,1268,1268,1268,0
20250313,153900,282550314,1268,1268,1268,1268,0
20250313,153800,282550314,1268,1268,1268,1268,2366
20250313,153700,282550314,1268,1268,1268,1268,0
20250313,153600,282550314,1268,1268,1268,1268,0
20250313,153500,282550314,1268,1268,1268,1268,0
20250313,153400,282550314,1268,1268,1268,1268,0
20250313,153300,282550314,1268,1268,1268,1268,0
20250313,153200,282550314,1268,1268,1268,1268,0
20250313,153100,282550314,1268,1268,1268,1268,0
20250313,153000,282550314,1268,1268,1268,1268,2366
20250313,152900,279550226,1257,1257,1257,1257,0
20250313,152800,279550226,1257,1257,1257,1257,0
20250313,152700,279550226,1257,1257,1257,1257,0
20250313,152600,279550226,1257,1257,1257,1257,0
20250313,152500,279550226,1257,1257,1257,1257,0
20250313,152400,279550226,1257,1257,1257,1257,0
20250313,152300,279550226,1257,1257,1257,1257,0
20250313,152200,279550226,1257,1257,1257,1257,0
20250313,152100,279550226,1257,1257,1257,1257,0
20250313,152000,279550226,1257,1257,1257,1257,0
20250313,151900,279550226,1257,1261,1265,1257,469
20250313,151800,278958933,1261,1258,1261,1258,802
20250313,151700,277949744,1258,1256,1258,1256,372
20250313,151600,277482166,1256,1256,1256,1256,1000
20250313,151500,276226166,1257,1257,1257,1257,11
20250313,151400,276212339,1256,1257,1257,1256,96
20250313,151300,276091717,1257,1257,1257,1257,1
20250313,151200,276090460,1257,1256,1257,1256,51
20250313,151100,276026403,1257,1257,1257,1257,1
20250313,151000,276025146,1257,1257,1257,1257,0
20250313,150900,276025146,1257,1257,1257,1257,0
20250313,150800,276025146,1257,1257,1257,1257,2
20250313,150700,276022632,1257,1257,1257,1257,0
20250313,150600,276022632,1257,1257,1257,1257,59
20250313,150500,275948469,1257,1257,1257,1257,0
20250313,150400,275948469,1257,1257,1257,1257,3
20250313,150300,275944698,1257,1257,1257,1256,161
20250313,150200,275742480,1257,1257,1257,1257,0
20250313,150100,275742480,1257,1257,1257,1257,0
20250313,150000,275742480,1257,1257,1257,1257,0
20250313,145900,275742480,1257,1257,1257,1257,1
20250313,145800,275741223,1257,1257,1257,1257,1
20250313,145700,275739966,1256,1256,1256,1256,0
20250313,145600,275739966,1256,1256,1256,1256,312
20250313,145500,275348094,1256,1256,1256,1256,1
20250313,145400,275346838,1256,1256,1256,1256,0
20250313,145300,275346838,1256,1256,1256,1256,100
20250313,145200,275221238,1256,1256,1256,1256,0
20250313,145100,275221238,1256,1256,1256,1256,3
20250313,145000,275217470,1255,1255,1255,1255,0
20250313,144900,275217470,1255,1256,1256,1255,51
20250313,144800,275153464,1256,1256,1256,1256,5
20250313,144700,275147184,1256,1256,1256,1256,21
20250313,144600,275120808,1256,1256,1256,1256,107
20250313,144500,274986416,1257,1257,1257,1257,0
20250313,144400,274986416,1257,1257,1257,1257,1
20250313,144300,274985159,1257,1257,1257,1257,3
20250313,144200,274981388,1257,1257,1257,1257,3
20250313,144100,274977617,1257,1257,1257,1257,5
20250313,144000,274971332,1257,1257,1257,1257,1
20250313,143900,274970075,1257,1257,1257,1257,0
20250313,143800,274970075,1257,1257,1257,1257,0
20250313,143700,274970075,1257,1257,1257,1257,6
20250313,143600,274962533,1257,1257,1257,1257,7
20250313,143500,274953734,1259,1259,1259,1259,0
20250313,143400,274953734,1259,1259,1259,1259,0
20250313,143300,274953734,1259,1259,1259,1259,0
20250313,143200,274953734,1259,1259,1259,1259,0
20250313,143100,274953734,1259,1259,1259,1259,0
20250313,143000,274953734,1259,1259,1259,1259,0
20250313,142900,274953734,1259,1259,1259,1259,0
20250313,142800,274953734,1259,1259,1259,1259,0
20250313,142700,274953734,1259,1259,1259,1259,0
20250313,142600,274953734,1259,1259,1259,1259,0
20250313,142500,274953734,1259,1256,1259,1255,3385
20250313,142400,270702170,1256,1256,1256,1256,4068
20250313,142300,265592762,1256,1256,1256,1256,3
20250313,142200,265588994,1256,1256,1256,1255,297
20250313,142100,265216257,1256,1256,1256,1255,65
20250313,142000,265134618,1257,1260,1260,1257,58
20250313,141900,265061700,1258,1259,1259,1258,3260
20250313,141800,260959073,1265,1265,1265,1265,0
20250313,141700,260959073,1265,1265,1265,1265,0
20250313,141600,260959073,1265,1265,1265,1265,0
20250313,141500,260959073,1265,1260,1265,1259,322
20250313,141400,260553664,1259,1259,1259,1259,0
20250313,141300,260553664,1259,1259,1259,1259,0
20250313,141200,260553664,1259,1262,1266,1259,9392
20250313,141100,248714704,1268,1268,1268,1268,1
20250313,141000,248713436,1265,1265,1265,1265,2000
20250313,140900,246183436,1268,1264,1268,1264,51
20250313,140800,246118960,1264,1264,1264,1264,0
20250313,140700,246118960,1264,1264,1264,1264,19
20250313,140600,246094944,1264,1264,1264,1264,0
20250313,140500,246094944,1264,1264,1264,1264,80
20250313,140400,245993824,1262,1263,1263,1262,800
20250313,140300,244984150,1263,1263,1263,1263,0
20250313,140200,244984150,1263,1263,1263,1263,0
20250313,140100,244984150,1263,1264,1264,1263,1059
20250313,140000,243646632,1263,1264,1264,1263,17
20250313,135900,243625151,1264,1264,1264,1264,12
20250313,135800,243609983,1264,1264,1264,1264,4828
20250313,135700,237507391,1265,1265,1265,1265,0
20250313,135600,237507391,1265,1265,1265,1265,12
20250313,135500,237492211,1264,1264,1264,1264,0
20250313,135400,237492211,1264,1264,1264,1264,0
20250313,135300,237492211,1264,1264,1264,1264,0
20250313,135200,237492211,1264,1264,1264,1264,0
20250313,135100,237492211,1264,1264,1264,1264,43
20250313,135000,237437859,1265,1265,1265,1265,0
20250313,134900,237437859,1265,1265,1265,1265,742
20250313,134800,236499229,1265,1265,1265,1264,10686
20250313,134700,222981594,1265,1265,1265,1265,45
20250313,134600,222924669,1265,1268,1268,1264,7283
20250313,134500,213711428,1268,1268,1268,1268,0
20250313,134400,213711428,1268,1268,1268,1268,0
20250313,134300,213711428,1268,1269,1269,1268,150
20250313,134200,213521136,1271,1271,1271,1271,0
20250313,134100,213521136,1271,1271,1271,1271,0
20250313,134000,213521136,1271,1271,1271,1271,11
20250313,133900,213507155,1270,1270,1270,1270,10421
20250313,133800,200272485,1270,1270,1270,1270,6513
20250313,133700,192000975,1271,1271,1271,1271,1000
20250313,133600,190729975,1270,1271,1271,1270,2372
20250313,133500,187715323,1275,1275,1275,1275,1
20250313,133400,187714048,1277,1277,1277,1277,0
20250313,133300,187714048,1277,1277,1277,1277,0
20250313,133200,187714048,1277,1277,1277,1277,0
20250313,133100,187714048,1277,1277,1277,1277,1
20250313,133000,187712771,1271,1272,1272,1271,9150
20250313,132900,176079934,1272,1272,1272,1272,0
20250313,132800,176079934,1272,1272,1272,1272,0
20250313,132700,176079934,1272,1272,1272,1272,0
20250313,132600,176079934,1272,1272,1272,1272,0
20250313,132500,176079934,1272,1272,1272,1272,0
20250313,132400,176079934,1272,1272,1272,1272,0
20250313,132300,176079934,1272,1272,1272,1272,0
20250313,132200,176079934,1272,1272,1272,1272,166
20250313,132100,175868782,1272,1272,1272,1272,0
20250313,132000,175868782,1272,1279,1279,1272,11
20250313,131900,175854783,1272,1272,1272,1272,725
20250313,131800,174932583,1279,1279,1279,1279,0
20250313,131700,174932583,1279,1279,1279,1279,0
20250313,131600,174932583,1279,1279,1279,1279,0
20250313,131500,174932583,1279,1279,1279,1279,1
20250313,131400,174931304,1279,1279,1279,1279,0
20250313,131300,174931304,1279,1279,1279,1279,1
20250313,131200,174930025,1271,1271,1271,1271,354
20250313,131100,174480091,1279,1279,1279,1279,0
20250313,131000,174480091,1279,1279,1279,1279,1
20250313,130900,174478812,1279,1279,1279,1279,0
20250313,130800,174478812,1279,1279,1279,1279,0
20250313,130700,174478812,1279,1279,1279,1279,1
20250313,130600,174477533,1279,1279,1279,1279,81
20250313,130500,174373934,1272,1272,1272,1272,3420
20250313,130400,170023694,1272,1272,1272,1272,1
20250313,130300,170022422,1280,1280,1280,1280,0
20250313,130200,170022422,1280,1280,1280,1280,0
20250313,130100,170022422,1280,1280,1280,1280,0
20250313,130000,170022422,1280,1280,1280,1280,1
20250313,125900,170021142,1272,1272,1272,1272,0
20250313,125800,170021142,1272,1272,1272,1272,0
20250313,125700,170021142,1272,1272,1272,1272,21
20250313,125600,169994430,1280,1280,1280,1280,0
20250313,125500,169994430,1280,1280,1280,1280,0
20250313,125400,169994430,1280,1280,1280,1280,0
20250313,125300,169994430,1280,1280,1280,1280,0
20250313,125200,169994430,1280,1280,1280,1280,0
20250313,125100,169994430,1280,1280,1280,1280,0
20250313,125000,169994430,1280,1280,1280,1280,0
20250313,124900,169994430,1280,1280,1280,1280,0
20250313,124800,169994430,1280,1280,1280,1280,1
20250313,124700,169993150,1280,1280,1280,1280,1
20250313,124600,169991870,1280,1280,1280,1280,0
20250313,124500,169991870,1280,1279,1280,1279,2
20250313,124400,169989311,1279,1279,1279,1279,0
20250313,124300,169989311,1279,1279,1279,1279,1021
20250313,124200,168683452,1279,1279,1279,1279,0
20250313,124100,168683452,1279,1279,1279,1279,0
20250313,124000,168683452,1279,1279,1279,1279,1
20250313,123900,168682173,1271,1271,1271,1271,0
20250313,123800,168682173,1271,1271,1271,1271,350
20250313,123700,168237323,1271,1271,1271,1271,150
20250313,123600,168046673,1271,1273,1273,1271,600
20250313,123500,167283759,1281,1281,1281,1281,0
20250313,123400,167283759,1281,1281,1281,1281,0
20250313,123300,167283759,1281,1281,1281,1281,0
20250313,123200,167283759,1281,1281,1281,1281,30
20250313,123100,167245329,1281,1281,1281,1281,4
20250313,123000,167240205,1282,1282,1282,1282,1
20250313,122900,167238923,1280,1274,1280,1271,4609
20250313,122800,161344453,1280,1280,1280,1280,0
20250313,122700,161344453,1280,1280,1280,1280,0
20250313,122600,161344453,1280,1280,1280,1280,1
20250313,122500,161343173,1280,1280,1280,1280,1000
20250313,122400,160063173,1280,1278,1280,1278,3
20250313,122300,160059335,1278,1278,1278,1278,0
20250313,122200,160059335,1278,1278,1278,1278,0
20250313,122100,160059335,1278,1278,1278,1278,0
20250313,122000,160059335,1278,1277,1278,1277,501
20250313,121900,159419157,1277,1277,1277,1277,203
20250313,121800,159159926,1277,1277,1277,1277,0
20250313,121700,159159926,1277,1277,1277,1277,0
20250313,121600,159159926,1277,1277,1277,1277,0
20250313,121500,159159926,1277,1277,1277,1277,0
20250313,121400,159159926,1277,1277,1277,1277,0
20250313,121300,159159926,1277,1277,1277,1277,0
20250313,121200,159159926,1277,1277,1277,1270,4606
20250313,121100,153309911,1277,1277,1277,1277,3
20250313,121000,153306080,1270,1274,1274,1270,5000
20250313,120900,146948761,1274,1277,1277,1274,402
20250313,120800,146436322,1277,1277,1277,1277,1
20250313,120700,146435045,1277,1277,1277,1277,2
20250313,120600,146432491,1275,1275,1275,1275,0
20250313,120500,146432491,1275,1275,1275,1275,4
20250313,120400,146427391,1275,1275,1275,1275,0
20250313,120300,146427391,1275,1276,1276,1275,211
20250313,120200,146158159,1278,1278,1278,1278,0
20250313,120100,146158159,1278,1278,1278,1278,0
20250313,120000,146158159,1278,1278,1278,1278,0
20250313,115900,146158159,1278,1278,1278,1278,0
20250313,115800,146158159,1278,1278,1278,1278,0
20250313,115700,146158159,1278,1278,1278,1278,0
20250313,115600,146158159,1278,1278,1278,1278,0
20250313,115500,146158159,1278,1278,1278,1278,0
20250313,115400,146158159,1278,1278,1278,1278,0
20250313,115300,146158159,1278,1277,1278,1277,303
20250313,115200,145771227,1278,1280,1280,1278,60
20250313,115100,145694487,1280,1280,1280,1280,0
20250313,115000,145694487,1280,1280,1280,1280,0
20250313,114900,145694487,1280,1278,1280,1277,1444
20250313,114800,143849302,1278,1278,1278,1278,0
20250313,114700,143849302,1278,1278,1278,1278,0
20250313,114600,143849302,1278,1278,1278,1278,0
20250313,114500,143849302,1278,1278,1278,1278,0
20250313,114400,143849302,1278,1278,1278,1278,0
20250313,114300,143849302,1278,1278,1278,1278,0
20250313,114200,143849302,1278,1278,1278,1278,0
20250313,114100,143849302,1278,1278,1278,1278,0
20250313,114000,143849302,1278,1278,1278,1278,0
20250313,113900,143849302,1278,1278,1278,1278,0
20250313,113800,143849302,1278,1278,1278,1278,1
20250313,113700,143848024,1284,1284,1284,1284,0
20250313,113600,143848024,1284,1284,1284,1284,0
20250313,113500,143848024,1284,1284,1284,1284,0
20250313,113400,143848024,1284,1284,1284,1284,1
20250313,113300,143846740,1278,1284,1284,1278,3
20250313,113200,143842894,1284,1284,1284,1284,0
20250313,113100,143842894,1284,1284,1284,1284,0
20250313,113000,143842894,1284,1284,1284,1284,0
20250313,112900,143842894,1284,1284,1284,1284,1
20250313,112800,143841610,1278,1281,1281,1278,100
20250313,112700,143713551,1281,1281,1281,1281,0
20250313,112600,143713551,1281,1281,1281,1281,0
20250313,112500,143713551,1281,1281,1281,1281,1
20250313,112400,143712270,1285,1285,1285,1285,0
20250313,112300,143712270,1285,1285,1285,1285,1
20250313,112200,143710985,1281,1281,1281,1281,116
20250313,112100,143562389,1285,1285,1285,1285,1
20250313,112000,143561104,1285,1285,1285,1285,0
20250313,111900,143561104,1285,1285,1285,1285,0
20250313,111800,143561104,1285,1285,1285,1285,20
20250313,111700,143535404,1285,1285,1285,1285,2
20250313,111600,143532834,1280,1280,1280,1280,0
20250313,111500,143532834,1280,1280,1280,1280,0
20250313,111400,143532834,1280,1280,1280,1280,0
20250313,111300,143532834,1280,1280,1280,1280,0
20250313,111200,143532834,1280,1280,1280,1280,0
20250313,111100,143532834,1280,1280,1280,1280,1
20250313,111000,143531554,1293,1293,1293,1293,1
20250313,110900,143530261,1285,1278,1285,1278,2
20250313,110800,143527698,1285,1285,1285,1285,0
20250313,110700,143527698,1285,1286,1286,1285,1824
20250313,110600,141183159,1286,1286,1286,1286,1
20250313,110500,141181873,1285,1285,1285,1285,0
20250313,110400,141181873,1285,1285,1285,1285,521
20250313,110300,140512388,1293,1285,1293,1285,1749
20250313,110200,138264815,1285,1290,1290,1285,706
20250313,110100,137357105,1285,1286,1286,1285,171
20250313,110000,137137213,1286,1290,1290,1286,53
20250313,105900,137068855,1286,1286,1286,1286,0
20250313,105800,137068855,1286,1290,1290,1286,32
20250313,105700,137027583,1290,1285,1290,1285,481
20250313,105600,136408938,1287,1286,1287,1286,1199
20250313,105500,134866025,1285,1285,1286,1285,41
20250313,105400,134813339,1286,1286,1286,1286,47
20250313,105300,134752897,1286,1285,1286,1285,510
20250313,105200,134097546,1286,1286,1286,1286,0
20250313,105100,134097546,1286,1285,1286,1285,5501
20250313,105000,127028751,1285,1285,1285,1285,0
20250313,104900,127028751,1285,1285,1285,1285,1001
20250313,104800,125742466,1285,1287,1287,1285,5001
20250313,104700,119316179,1284,1290,1290,1284,3539
20250313,104600,114769758,1285,1284,1285,1284,1668
20250313,104500,112626385,1284,1285,1285,1284,1162
20250313,104400,111134376,1284,1284,1284,1284,1500
20250313,104300,109208376,1283,1282,1283,1282,670
20250313,104200,108349184,1282,1282,1282,1282,0
20250313,104100,108349184,1282,1280,1282,1280,481
20250313,104000,107733102,1279,1278,1279,1278,20
20250313,103900,107707532,1274,1280,1280,1274,1000
20250313,103800,106430864,1280,1279,1280,1279,452
20250313,103700,105852404,1279,1279,1279,1279,100
20250313,103600,105724504,1280,1279,1280,1279,401
20250313,103500,105211624,1278,1278,1278,1278,0
20250313,103400,105211624,1278,1278,1278,1278,1800
20250313,103300,102911224,1279,1278,1279,1278,47
20250313,103200,102851128,1278,1278,1278,1278,0
20250313,103100,102851128,1278,1278,1278,1278,50
20250313,103000,102787228,1282,1282,1282,1282,0
20250313,102900,102787228,1282,1282,1282,1282,2
20250313,102800,102784664,1276,1283,1283,1276,1007
20250313,102700,101499683,1284,1280,1285,1275,2557
20250313,102600,98230804,1280,1278,1280,1278,701
20250313,102500,97334324,1279,1279,1279,1279,998
20250313,102400,96057882,1278,1278,1278,1278,1
20250313,102300,96056604,1279,1279,1279,1279,1
20250313,102200,96055325,1279,1280,1280,1279,298
20250313,102100,95674182,1279,1278,1279,1278,27
20250313,102000,95639651,1280,1280,1280,1280,0
20250313,101900,95639651,1280,1280,1280,1280,0
20250313,101800,95639651,1280,1280,1280,1280,0
20250313,101700,95639651,1280,1280,1280,1280,0
20250313,101600,95639651,1280,1280,1280,1280,0
20250313,101500,95639651,1280,1278,1280,1278,5314
20250313,101400,88847649,1276,1276,1278,1276,1003
20250313,101300,87567560,1276,1276,1276,1276,24
20250313,101200,87536936,1278,1278,1278,1278,2
20250313,101100,87534380,1278,1279,1279,1278,12
20250313,101000,87519041,1280,1280,1280,1280,0
20250313,100900,87519041,1280,1280,1280,1279,7
20250313,100800,87510082,1280,1280,1280,1280,336
20250313,100700,87080002,1280,1280,1280,1280,0
20250313,100600,87080002,1280,1280,1280,1280,0
20250313,100500,87080002,1280,1280,1280,1280,0
20250313,100400,87080002,1280,1280,1280,1280,10
20250313,100300,87067202,1280,1280,1280,1280,0
20250313,100200,87067202,1280,1280,1280,1280,505
20250313,100100,86420802,1280,1280,1280,1280,0
20250313,100000,86420802,1280,1280,1280,1280,0
20250313,095900,86420802,1280,1280,1280,1280,1
20250313,095800,86419522,1280,1280,1280,1280,4
20250313,095700,86414402,1280,1275,1280,1275,65
20250313,095600,86331512,1275,1274,1275,1274,15256
20250313,095500,66895365,1274,1274,1275,1274,10645
20250313,095400,53332933,1275,1275,1275,1275,2000
20250313,095300,50782933,1277,1277,1277,1277,0
20250313,095200,50782933,1277,1275,1277,1275,2025
20250313,095100,48201040,1276,1276,1276,1276,864
20250313,095000,47098576,1284,1277,1284,1277,199
20250313,094900,46844439,1277,1277,1277,1277,555
20250313,094800,46135704,1277,1277,1277,1277,2664
20250313,094700,42733776,1277,1277,1277,1277,2336
20250313,094600,39750704,1278,1278,1278,1278,1
20250313,094500,39749426,1278,1278,1278,1278,484
20250313,094400,39130874,1277,1278,1284,1277,3522
20250313,094300,34627240,1278,1277,1278,1277,2252
20250313,094200,31751184,1284,1278,1284,1278,2212
20250313,094100,28924176,1278,1278,1278,1278,94
20250313,094000,28804044,1284,1284,1284,1284,0
20250313,093900,28804044,1284,1284,1284,1284,0
20250313,093800,28804044,1284,1284,1284,1284,0
20250313,093700,28804044,1284,1284,1284,1284,6
20250313,093600,28796340,1284,1284,1284,1284,3
20250313,093500,28792488,1284,1284,1284,1284,0
20250313,093400,28792488,1284,1284,1284,1284,0
20250313,093300,28792488,1284,1284,1284,1284,3
20250313,093200,28788636,1284,1280,1284,1279,3002
20250313,093100,24948836,1279,1279,1279,1279,1236
20250313,093000,23367992,1284,1284,1284,1284,0
20250313,092900,23367992,1284,1284,1284,1284,0
20250313,092800,23367992,1284,1284,1284,1284,0
20250313,092700,23367992,1284,1279,1284,1279,3
20250313,092600,23364150,1284,1284,1284,1284,0
20250313,092500,23364150,1284,1284,1284,1284,0
20250313,092400,23364150,1284,1284,1284,1278,385
20250313,092300,22871944,1283,1282,1284,1282,451
20250313,092200,22293313,1282,1280,1282,1280,597
20250313,092100,21529149,1282,1282,1282,1282,0
20250313,092000,21529149,1282,1283,1283,1282,12
20250313,091900,21513755,1285,1285,1285,1285,0
20250313,091800,21513755,1285,1285,1285,1285,0
20250313,091700,21513755,1285,1278,1285,1278,2
20250313,091600,21511192,1285,1281,1285,1278,501
20250313,091500,20870271,1285,1285,1285,1285,5
20250313,091400,20863846,1285,1285,1285,1285,150
20250313,091300,20671096,1285,1285,1285,1285,0
20250313,091200,20671096,1285,1285,1285,1285,0
20250313,091100,20671096,1285,1285,1285,1285,0
20250313,091000,20671096,1285,1285,1285,1285,0
20250313,090900,20671096,1285,1285,1285,1285,0
20250313,090800,20671096,1285,1285,1285,1285,0
20250313,090700,20671096,1285,1285,1285,1285,155
20250313,090600,20471921,1285,1285,1285,1285,0
20250313,090500,20471921,1285,1284,1285,1277,228
20250313,090400,20180563,1285,1279,1285,1277,3031
20250313,090300,16308743,1283,1290,1295,1283,1211
20250313,090200,14752805,1290,1290,1290,1289,102
20250313,090100,14621255,1286,1281,1290,1281,11172
20250313,090000,304878,1281,1281,1281,1281,238
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190800 282550314 1268 1268 1268 1268 2366
3 20250313 190700 282550314 1268 1268 1268 1268 0
4 20250313 190600 282550314 1268 1268 1268 1268 0
5 20250313 190500 282550314 1268 1268 1268 1268 0
6 20250313 190400 282550314 1268 1268 1268 1268 0
7 20250313 190300 282550314 1268 1268 1268 1268 0
8 20250313 190200 282550314 1268 1268 1268 1268 0
9 20250313 190100 282550314 1268 1268 1268 1268 0
10 20250313 190000 282550314 1268 1268 1268 1268 0
11 20250313 185900 282550314 1268 1268 1268 1268 0
12 20250313 185800 282550314 1268 1268 1268 1268 0
13 20250313 185700 282550314 1268 1268 1268 1268 0
14 20250313 185600 282550314 1268 1268 1268 1268 0
15 20250313 185500 282550314 1268 1268 1268 1268 0
16 20250313 185400 282550314 1268 1268 1268 1268 0
17 20250313 185300 282550314 1268 1268 1268 1268 0
18 20250313 185200 282550314 1268 1268 1268 1268 0
19 20250313 185100 282550314 1268 1268 1268 1268 0
20 20250313 185000 282550314 1268 1268 1268 1268 0
21 20250313 184900 282550314 1268 1268 1268 1268 0
22 20250313 184800 282550314 1268 1268 1268 1268 0
23 20250313 184700 282550314 1268 1268 1268 1268 0
24 20250313 184600 282550314 1268 1268 1268 1268 0
25 20250313 184500 282550314 1268 1268 1268 1268 0
26 20250313 184400 282550314 1268 1268 1268 1268 0
27 20250313 184300 282550314 1268 1268 1268 1268 0
28 20250313 184200 282550314 1268 1268 1268 1268 0
29 20250313 184100 282550314 1268 1268 1268 1268 0
30 20250313 184000 282550314 1268 1268 1268 1268 0
31 20250313 183900 282550314 1268 1268 1268 1268 0
32 20250313 183800 282550314 1268 1268 1268 1268 2366
33 20250313 183700 282550314 1268 1268 1268 1268 0
34 20250313 183600 282550314 1268 1268 1268 1268 0
35 20250313 183500 282550314 1268 1268 1268 1268 0
36 20250313 183400 282550314 1268 1268 1268 1268 0
37 20250313 183300 282550314 1268 1268 1268 1268 0
38 20250313 183200 282550314 1268 1268 1268 1268 0
39 20250313 183100 282550314 1268 1268 1268 1268 0
40 20250313 183000 282550314 1268 1268 1268 1268 0
41 20250313 182900 282550314 1268 1268 1268 1268 0
42 20250313 182800 282550314 1268 1268 1268 1268 0
43 20250313 182700 282550314 1268 1268 1268 1268 0
44 20250313 182600 282550314 1268 1268 1268 1268 0
45 20250313 182500 282550314 1268 1268 1268 1268 0
46 20250313 182400 282550314 1268 1268 1268 1268 0
47 20250313 182300 282550314 1268 1268 1268 1268 0
48 20250313 182200 282550314 1268 1268 1268 1268 0
49 20250313 182100 282550314 1268 1268 1268 1268 0
50 20250313 182000 282550314 1268 1268 1268 1268 0
51 20250313 181900 282550314 1268 1268 1268 1268 0
52 20250313 181800 282550314 1268 1268 1268 1268 0
53 20250313 181700 282550314 1268 1268 1268 1268 0
54 20250313 181600 282550314 1268 1268 1268 1268 0
55 20250313 181500 282550314 1268 1268 1268 1268 0
56 20250313 181400 282550314 1268 1268 1268 1268 0
57 20250313 181300 282550314 1268 1268 1268 1268 0
58 20250313 181200 282550314 1268 1268 1268 1268 0
59 20250313 181100 282550314 1268 1268 1268 1268 0
60 20250313 181000 282550314 1268 1268 1268 1268 0
61 20250313 180900 282550314 1268 1268 1268 1268 0
62 20250313 180800 282550314 1268 1268 1268 1268 2366
63 20250313 180700 282550314 1268 1268 1268 1268 0
64 20250313 180600 282550314 1268 1268 1268 1268 0
65 20250313 180500 282550314 1268 1268 1268 1268 0
66 20250313 180400 282550314 1268 1268 1268 1268 0
67 20250313 180300 282550314 1268 1268 1268 1268 0
68 20250313 180200 282550314 1268 1268 1268 1268 0
69 20250313 180100 282550314 1268 1268 1268 1268 0
70 20250313 180000 282550314 1268 1268 1268 1268 0
71 20250313 175900 282550314 1268 1268 1268 1268 0
72 20250313 175800 282550314 1268 1268 1268 1268 0
73 20250313 175700 282550314 1268 1268 1268 1268 0
74 20250313 175600 282550314 1268 1268 1268 1268 0
75 20250313 175500 282550314 1268 1268 1268 1268 0
76 20250313 175400 282550314 1268 1268 1268 1268 0
77 20250313 175300 282550314 1268 1268 1268 1268 0
78 20250313 175200 282550314 1268 1268 1268 1268 0
79 20250313 175100 282550314 1268 1268 1268 1268 0
80 20250313 175000 282550314 1268 1268 1268 1268 0
81 20250313 174900 282550314 1268 1268 1268 1268 0
82 20250313 174800 282550314 1268 1268 1268 1268 0
83 20250313 174700 282550314 1268 1268 1268 1268 0
84 20250313 174600 282550314 1268 1268 1268 1268 0
85 20250313 174500 282550314 1268 1268 1268 1268 0
86 20250313 174400 282550314 1268 1268 1268 1268 0
87 20250313 174300 282550314 1268 1268 1268 1268 0
88 20250313 174200 282550314 1268 1268 1268 1268 0
89 20250313 174100 282550314 1268 1268 1268 1268 0
90 20250313 174000 282550314 1268 1268 1268 1268 0
91 20250313 173900 282550314 1268 1268 1268 1268 0
92 20250313 173800 282550314 1268 1268 1268 1268 2366
93 20250313 173700 282550314 1268 1268 1268 1268 0
94 20250313 173600 282550314 1268 1268 1268 1268 0
95 20250313 173500 282550314 1268 1268 1268 1268 0
96 20250313 173400 282550314 1268 1268 1268 1268 0
97 20250313 173300 282550314 1268 1268 1268 1268 0
98 20250313 173200 282550314 1268 1268 1268 1268 0
99 20250313 173100 282550314 1268 1268 1268 1268 0
100 20250313 173000 282550314 1268 1268 1268 1268 0
101 20250313 172900 282550314 1268 1268 1268 1268 0
102 20250313 172800 282550314 1268 1268 1268 1268 0
103 20250313 172700 282550314 1268 1268 1268 1268 0
104 20250313 172600 282550314 1268 1268 1268 1268 0
105 20250313 172500 282550314 1268 1268 1268 1268 0
106 20250313 172400 282550314 1268 1268 1268 1268 0
107 20250313 172300 282550314 1268 1268 1268 1268 0
108 20250313 172200 282550314 1268 1268 1268 1268 0
109 20250313 172100 282550314 1268 1268 1268 1268 0
110 20250313 172000 282550314 1268 1268 1268 1268 0
111 20250313 171900 282550314 1268 1268 1268 1268 0
112 20250313 171800 282550314 1268 1268 1268 1268 0
113 20250313 171700 282550314 1268 1268 1268 1268 0
114 20250313 171600 282550314 1268 1268 1268 1268 0
115 20250313 171500 282550314 1268 1268 1268 1268 0
116 20250313 171400 282550314 1268 1268 1268 1268 0
117 20250313 171300 282550314 1268 1268 1268 1268 0
118 20250313 171200 282550314 1268 1268 1268 1268 0
119 20250313 171100 282550314 1268 1268 1268 1268 0
120 20250313 171000 282550314 1268 1268 1268 1268 0
121 20250313 170900 282550314 1268 1268 1268 1268 0
122 20250313 170800 282550314 1268 1268 1268 1268 2366
123 20250313 170700 282550314 1268 1268 1268 1268 0
124 20250313 170600 282550314 1268 1268 1268 1268 0
125 20250313 170500 282550314 1268 1268 1268 1268 0
126 20250313 170400 282550314 1268 1268 1268 1268 0
127 20250313 170300 282550314 1268 1268 1268 1268 0
128 20250313 170200 282550314 1268 1268 1268 1268 0
129 20250313 170100 282550314 1268 1268 1268 1268 0
130 20250313 170000 282550314 1268 1268 1268 1268 0
131 20250313 165900 282550314 1268 1268 1268 1268 0
132 20250313 165800 282550314 1268 1268 1268 1268 0
133 20250313 165700 282550314 1268 1268 1268 1268 0
134 20250313 165600 282550314 1268 1268 1268 1268 0
135 20250313 165500 282550314 1268 1268 1268 1268 0
136 20250313 165400 282550314 1268 1268 1268 1268 0
137 20250313 165300 282550314 1268 1268 1268 1268 0
138 20250313 165200 282550314 1268 1268 1268 1268 0
139 20250313 165100 282550314 1268 1268 1268 1268 0
140 20250313 165000 282550314 1268 1268 1268 1268 0
141 20250313 164900 282550314 1268 1268 1268 1268 0
142 20250313 164800 282550314 1268 1268 1268 1268 0
143 20250313 164700 282550314 1268 1268 1268 1268 0
144 20250313 164600 282550314 1268 1268 1268 1268 0
145 20250313 164500 282550314 1268 1268 1268 1268 0
146 20250313 164400 282550314 1268 1268 1268 1268 0
147 20250313 164300 282550314 1268 1268 1268 1268 0
148 20250313 164200 282550314 1268 1268 1268 1268 0
149 20250313 164100 282550314 1268 1268 1268 1268 0
150 20250313 164000 282550314 1268 1268 1268 1268 0
151 20250313 163900 282550314 1268 1268 1268 1268 0
152 20250313 163800 282550314 1268 1268 1268 1268 2366
153 20250313 163700 282550314 1268 1268 1268 1268 0
154 20250313 163600 282550314 1268 1268 1268 1268 0
155 20250313 163500 282550314 1268 1268 1268 1268 0
156 20250313 163400 282550314 1268 1268 1268 1268 0
157 20250313 163300 282550314 1268 1268 1268 1268 0
158 20250313 163200 282550314 1268 1268 1268 1268 0
159 20250313 163100 282550314 1268 1268 1268 1268 0
160 20250313 163000 282550314 1268 1268 1268 1268 0
161 20250313 162900 282550314 1268 1268 1268 1268 0
162 20250313 162800 282550314 1268 1268 1268 1268 0
163 20250313 162700 282550314 1268 1268 1268 1268 0
164 20250313 162600 282550314 1268 1268 1268 1268 0
165 20250313 162500 282550314 1268 1268 1268 1268 0
166 20250313 162400 282550314 1268 1268 1268 1268 0
167 20250313 162300 282550314 1268 1268 1268 1268 0
168 20250313 162200 282550314 1268 1268 1268 1268 0
169 20250313 162100 282550314 1268 1268 1268 1268 0
170 20250313 162000 282550314 1268 1268 1268 1268 0
171 20250313 161900 282550314 1268 1268 1268 1268 0
172 20250313 161800 282550314 1268 1268 1268 1268 0
173 20250313 161700 282550314 1268 1268 1268 1268 0
174 20250313 161600 282550314 1268 1268 1268 1268 0
175 20250313 161500 282550314 1268 1268 1268 1268 0
176 20250313 161400 282550314 1268 1268 1268 1268 0
177 20250313 161300 282550314 1268 1268 1268 1268 0
178 20250313 161200 282550314 1268 1268 1268 1268 0
179 20250313 161100 282550314 1268 1268 1268 1268 0
180 20250313 161000 282550314 1268 1268 1268 1268 0
181 20250313 160900 282550314 1268 1268 1268 1268 0
182 20250313 160800 282550314 1268 1268 1268 1268 2366
183 20250313 160700 282550314 1268 1268 1268 1268 0
184 20250313 160600 282550314 1268 1268 1268 1268 0
185 20250313 160500 282550314 1268 1268 1268 1268 0
186 20250313 160400 282550314 1268 1268 1268 1268 0
187 20250313 160300 282550314 1268 1268 1268 1268 0
188 20250313 160200 282550314 1268 1268 1268 1268 0
189 20250313 160100 282550314 1268 1268 1268 1268 0
190 20250313 160000 282550314 1268 1268 1268 1268 0
191 20250313 155900 282550314 1268 1268 1268 1268 0
192 20250313 155800 282550314 1268 1268 1268 1268 0
193 20250313 155700 282550314 1268 1268 1268 1268 0
194 20250313 155600 282550314 1268 1268 1268 1268 0
195 20250313 155500 282550314 1268 1268 1268 1268 0
196 20250313 155400 282550314 1268 1268 1268 1268 0
197 20250313 155300 282550314 1268 1268 1268 1268 0
198 20250313 155200 282550314 1268 1268 1268 1268 0
199 20250313 155100 282550314 1268 1268 1268 1268 0
200 20250313 155000 282550314 1268 1268 1268 1268 0
201 20250313 154900 282550314 1268 1268 1268 1268 0
202 20250313 154800 282550314 1268 1268 1268 1268 0
203 20250313 154700 282550314 1268 1268 1268 1268 0
204 20250313 154600 282550314 1268 1268 1268 1268 0
205 20250313 154500 282550314 1268 1268 1268 1268 0
206 20250313 154400 282550314 1268 1268 1268 1268 0
207 20250313 154300 282550314 1268 1268 1268 1268 0
208 20250313 154200 282550314 1268 1268 1268 1268 0
209 20250313 154100 282550314 1268 1268 1268 1268 0
210 20250313 154000 282550314 1268 1268 1268 1268 0
211 20250313 153900 282550314 1268 1268 1268 1268 0
212 20250313 153800 282550314 1268 1268 1268 1268 2366
213 20250313 153700 282550314 1268 1268 1268 1268 0
214 20250313 153600 282550314 1268 1268 1268 1268 0
215 20250313 153500 282550314 1268 1268 1268 1268 0
216 20250313 153400 282550314 1268 1268 1268 1268 0
217 20250313 153300 282550314 1268 1268 1268 1268 0
218 20250313 153200 282550314 1268 1268 1268 1268 0
219 20250313 153100 282550314 1268 1268 1268 1268 0
220 20250313 153000 282550314 1268 1268 1268 1268 2366
221 20250313 152900 279550226 1257 1257 1257 1257 0
222 20250313 152800 279550226 1257 1257 1257 1257 0
223 20250313 152700 279550226 1257 1257 1257 1257 0
224 20250313 152600 279550226 1257 1257 1257 1257 0
225 20250313 152500 279550226 1257 1257 1257 1257 0
226 20250313 152400 279550226 1257 1257 1257 1257 0
227 20250313 152300 279550226 1257 1257 1257 1257 0
228 20250313 152200 279550226 1257 1257 1257 1257 0
229 20250313 152100 279550226 1257 1257 1257 1257 0
230 20250313 152000 279550226 1257 1257 1257 1257 0
231 20250313 151900 279550226 1257 1261 1265 1257 469
232 20250313 151800 278958933 1261 1258 1261 1258 802
233 20250313 151700 277949744 1258 1256 1258 1256 372
234 20250313 151600 277482166 1256 1256 1256 1256 1000
235 20250313 151500 276226166 1257 1257 1257 1257 11
236 20250313 151400 276212339 1256 1257 1257 1256 96
237 20250313 151300 276091717 1257 1257 1257 1257 1
238 20250313 151200 276090460 1257 1256 1257 1256 51
239 20250313 151100 276026403 1257 1257 1257 1257 1
240 20250313 151000 276025146 1257 1257 1257 1257 0
241 20250313 150900 276025146 1257 1257 1257 1257 0
242 20250313 150800 276025146 1257 1257 1257 1257 2
243 20250313 150700 276022632 1257 1257 1257 1257 0
244 20250313 150600 276022632 1257 1257 1257 1257 59
245 20250313 150500 275948469 1257 1257 1257 1257 0
246 20250313 150400 275948469 1257 1257 1257 1257 3
247 20250313 150300 275944698 1257 1257 1257 1256 161
248 20250313 150200 275742480 1257 1257 1257 1257 0
249 20250313 150100 275742480 1257 1257 1257 1257 0
250 20250313 150000 275742480 1257 1257 1257 1257 0
251 20250313 145900 275742480 1257 1257 1257 1257 1
252 20250313 145800 275741223 1257 1257 1257 1257 1
253 20250313 145700 275739966 1256 1256 1256 1256 0
254 20250313 145600 275739966 1256 1256 1256 1256 312
255 20250313 145500 275348094 1256 1256 1256 1256 1
256 20250313 145400 275346838 1256 1256 1256 1256 0
257 20250313 145300 275346838 1256 1256 1256 1256 100
258 20250313 145200 275221238 1256 1256 1256 1256 0
259 20250313 145100 275221238 1256 1256 1256 1256 3
260 20250313 145000 275217470 1255 1255 1255 1255 0
261 20250313 144900 275217470 1255 1256 1256 1255 51
262 20250313 144800 275153464 1256 1256 1256 1256 5
263 20250313 144700 275147184 1256 1256 1256 1256 21
264 20250313 144600 275120808 1256 1256 1256 1256 107
265 20250313 144500 274986416 1257 1257 1257 1257 0
266 20250313 144400 274986416 1257 1257 1257 1257 1
267 20250313 144300 274985159 1257 1257 1257 1257 3
268 20250313 144200 274981388 1257 1257 1257 1257 3
269 20250313 144100 274977617 1257 1257 1257 1257 5
270 20250313 144000 274971332 1257 1257 1257 1257 1
271 20250313 143900 274970075 1257 1257 1257 1257 0
272 20250313 143800 274970075 1257 1257 1257 1257 0
273 20250313 143700 274970075 1257 1257 1257 1257 6
274 20250313 143600 274962533 1257 1257 1257 1257 7
275 20250313 143500 274953734 1259 1259 1259 1259 0
276 20250313 143400 274953734 1259 1259 1259 1259 0
277 20250313 143300 274953734 1259 1259 1259 1259 0
278 20250313 143200 274953734 1259 1259 1259 1259 0
279 20250313 143100 274953734 1259 1259 1259 1259 0
280 20250313 143000 274953734 1259 1259 1259 1259 0
281 20250313 142900 274953734 1259 1259 1259 1259 0
282 20250313 142800 274953734 1259 1259 1259 1259 0
283 20250313 142700 274953734 1259 1259 1259 1259 0
284 20250313 142600 274953734 1259 1259 1259 1259 0
285 20250313 142500 274953734 1259 1256 1259 1255 3385
286 20250313 142400 270702170 1256 1256 1256 1256 4068
287 20250313 142300 265592762 1256 1256 1256 1256 3
288 20250313 142200 265588994 1256 1256 1256 1255 297
289 20250313 142100 265216257 1256 1256 1256 1255 65
290 20250313 142000 265134618 1257 1260 1260 1257 58
291 20250313 141900 265061700 1258 1259 1259 1258 3260
292 20250313 141800 260959073 1265 1265 1265 1265 0
293 20250313 141700 260959073 1265 1265 1265 1265 0
294 20250313 141600 260959073 1265 1265 1265 1265 0
295 20250313 141500 260959073 1265 1260 1265 1259 322
296 20250313 141400 260553664 1259 1259 1259 1259 0
297 20250313 141300 260553664 1259 1259 1259 1259 0
298 20250313 141200 260553664 1259 1262 1266 1259 9392
299 20250313 141100 248714704 1268 1268 1268 1268 1
300 20250313 141000 248713436 1265 1265 1265 1265 2000
301 20250313 140900 246183436 1268 1264 1268 1264 51
302 20250313 140800 246118960 1264 1264 1264 1264 0
303 20250313 140700 246118960 1264 1264 1264 1264 19
304 20250313 140600 246094944 1264 1264 1264 1264 0
305 20250313 140500 246094944 1264 1264 1264 1264 80
306 20250313 140400 245993824 1262 1263 1263 1262 800
307 20250313 140300 244984150 1263 1263 1263 1263 0
308 20250313 140200 244984150 1263 1263 1263 1263 0
309 20250313 140100 244984150 1263 1264 1264 1263 1059
310 20250313 140000 243646632 1263 1264 1264 1263 17
311 20250313 135900 243625151 1264 1264 1264 1264 12
312 20250313 135800 243609983 1264 1264 1264 1264 4828
313 20250313 135700 237507391 1265 1265 1265 1265 0
314 20250313 135600 237507391 1265 1265 1265 1265 12
315 20250313 135500 237492211 1264 1264 1264 1264 0
316 20250313 135400 237492211 1264 1264 1264 1264 0
317 20250313 135300 237492211 1264 1264 1264 1264 0
318 20250313 135200 237492211 1264 1264 1264 1264 0
319 20250313 135100 237492211 1264 1264 1264 1264 43
320 20250313 135000 237437859 1265 1265 1265 1265 0
321 20250313 134900 237437859 1265 1265 1265 1265 742
322 20250313 134800 236499229 1265 1265 1265 1264 10686
323 20250313 134700 222981594 1265 1265 1265 1265 45
324 20250313 134600 222924669 1265 1268 1268 1264 7283
325 20250313 134500 213711428 1268 1268 1268 1268 0
326 20250313 134400 213711428 1268 1268 1268 1268 0
327 20250313 134300 213711428 1268 1269 1269 1268 150
328 20250313 134200 213521136 1271 1271 1271 1271 0
329 20250313 134100 213521136 1271 1271 1271 1271 0
330 20250313 134000 213521136 1271 1271 1271 1271 11
331 20250313 133900 213507155 1270 1270 1270 1270 10421
332 20250313 133800 200272485 1270 1270 1270 1270 6513
333 20250313 133700 192000975 1271 1271 1271 1271 1000
334 20250313 133600 190729975 1270 1271 1271 1270 2372
335 20250313 133500 187715323 1275 1275 1275 1275 1
336 20250313 133400 187714048 1277 1277 1277 1277 0
337 20250313 133300 187714048 1277 1277 1277 1277 0
338 20250313 133200 187714048 1277 1277 1277 1277 0
339 20250313 133100 187714048 1277 1277 1277 1277 1
340 20250313 133000 187712771 1271 1272 1272 1271 9150
341 20250313 132900 176079934 1272 1272 1272 1272 0
342 20250313 132800 176079934 1272 1272 1272 1272 0
343 20250313 132700 176079934 1272 1272 1272 1272 0
344 20250313 132600 176079934 1272 1272 1272 1272 0
345 20250313 132500 176079934 1272 1272 1272 1272 0
346 20250313 132400 176079934 1272 1272 1272 1272 0
347 20250313 132300 176079934 1272 1272 1272 1272 0
348 20250313 132200 176079934 1272 1272 1272 1272 166
349 20250313 132100 175868782 1272 1272 1272 1272 0
350 20250313 132000 175868782 1272 1279 1279 1272 11
351 20250313 131900 175854783 1272 1272 1272 1272 725
352 20250313 131800 174932583 1279 1279 1279 1279 0
353 20250313 131700 174932583 1279 1279 1279 1279 0
354 20250313 131600 174932583 1279 1279 1279 1279 0
355 20250313 131500 174932583 1279 1279 1279 1279 1
356 20250313 131400 174931304 1279 1279 1279 1279 0
357 20250313 131300 174931304 1279 1279 1279 1279 1
358 20250313 131200 174930025 1271 1271 1271 1271 354
359 20250313 131100 174480091 1279 1279 1279 1279 0
360 20250313 131000 174480091 1279 1279 1279 1279 1
361 20250313 130900 174478812 1279 1279 1279 1279 0
362 20250313 130800 174478812 1279 1279 1279 1279 0
363 20250313 130700 174478812 1279 1279 1279 1279 1
364 20250313 130600 174477533 1279 1279 1279 1279 81
365 20250313 130500 174373934 1272 1272 1272 1272 3420
366 20250313 130400 170023694 1272 1272 1272 1272 1
367 20250313 130300 170022422 1280 1280 1280 1280 0
368 20250313 130200 170022422 1280 1280 1280 1280 0
369 20250313 130100 170022422 1280 1280 1280 1280 0
370 20250313 130000 170022422 1280 1280 1280 1280 1
371 20250313 125900 170021142 1272 1272 1272 1272 0
372 20250313 125800 170021142 1272 1272 1272 1272 0
373 20250313 125700 170021142 1272 1272 1272 1272 21
374 20250313 125600 169994430 1280 1280 1280 1280 0
375 20250313 125500 169994430 1280 1280 1280 1280 0
376 20250313 125400 169994430 1280 1280 1280 1280 0
377 20250313 125300 169994430 1280 1280 1280 1280 0
378 20250313 125200 169994430 1280 1280 1280 1280 0
379 20250313 125100 169994430 1280 1280 1280 1280 0
380 20250313 125000 169994430 1280 1280 1280 1280 0
381 20250313 124900 169994430 1280 1280 1280 1280 0
382 20250313 124800 169994430 1280 1280 1280 1280 1
383 20250313 124700 169993150 1280 1280 1280 1280 1
384 20250313 124600 169991870 1280 1280 1280 1280 0
385 20250313 124500 169991870 1280 1279 1280 1279 2
386 20250313 124400 169989311 1279 1279 1279 1279 0
387 20250313 124300 169989311 1279 1279 1279 1279 1021
388 20250313 124200 168683452 1279 1279 1279 1279 0
389 20250313 124100 168683452 1279 1279 1279 1279 0
390 20250313 124000 168683452 1279 1279 1279 1279 1
391 20250313 123900 168682173 1271 1271 1271 1271 0
392 20250313 123800 168682173 1271 1271 1271 1271 350
393 20250313 123700 168237323 1271 1271 1271 1271 150
394 20250313 123600 168046673 1271 1273 1273 1271 600
395 20250313 123500 167283759 1281 1281 1281 1281 0
396 20250313 123400 167283759 1281 1281 1281 1281 0
397 20250313 123300 167283759 1281 1281 1281 1281 0
398 20250313 123200 167283759 1281 1281 1281 1281 30
399 20250313 123100 167245329 1281 1281 1281 1281 4
400 20250313 123000 167240205 1282 1282 1282 1282 1
401 20250313 122900 167238923 1280 1274 1280 1271 4609
402 20250313 122800 161344453 1280 1280 1280 1280 0
403 20250313 122700 161344453 1280 1280 1280 1280 0
404 20250313 122600 161344453 1280 1280 1280 1280 1
405 20250313 122500 161343173 1280 1280 1280 1280 1000
406 20250313 122400 160063173 1280 1278 1280 1278 3
407 20250313 122300 160059335 1278 1278 1278 1278 0
408 20250313 122200 160059335 1278 1278 1278 1278 0
409 20250313 122100 160059335 1278 1278 1278 1278 0
410 20250313 122000 160059335 1278 1277 1278 1277 501
411 20250313 121900 159419157 1277 1277 1277 1277 203
412 20250313 121800 159159926 1277 1277 1277 1277 0
413 20250313 121700 159159926 1277 1277 1277 1277 0
414 20250313 121600 159159926 1277 1277 1277 1277 0
415 20250313 121500 159159926 1277 1277 1277 1277 0
416 20250313 121400 159159926 1277 1277 1277 1277 0
417 20250313 121300 159159926 1277 1277 1277 1277 0
418 20250313 121200 159159926 1277 1277 1277 1270 4606
419 20250313 121100 153309911 1277 1277 1277 1277 3
420 20250313 121000 153306080 1270 1274 1274 1270 5000
421 20250313 120900 146948761 1274 1277 1277 1274 402
422 20250313 120800 146436322 1277 1277 1277 1277 1
423 20250313 120700 146435045 1277 1277 1277 1277 2
424 20250313 120600 146432491 1275 1275 1275 1275 0
425 20250313 120500 146432491 1275 1275 1275 1275 4
426 20250313 120400 146427391 1275 1275 1275 1275 0
427 20250313 120300 146427391 1275 1276 1276 1275 211
428 20250313 120200 146158159 1278 1278 1278 1278 0
429 20250313 120100 146158159 1278 1278 1278 1278 0
430 20250313 120000 146158159 1278 1278 1278 1278 0
431 20250313 115900 146158159 1278 1278 1278 1278 0
432 20250313 115800 146158159 1278 1278 1278 1278 0
433 20250313 115700 146158159 1278 1278 1278 1278 0
434 20250313 115600 146158159 1278 1278 1278 1278 0
435 20250313 115500 146158159 1278 1278 1278 1278 0
436 20250313 115400 146158159 1278 1278 1278 1278 0
437 20250313 115300 146158159 1278 1277 1278 1277 303
438 20250313 115200 145771227 1278 1280 1280 1278 60
439 20250313 115100 145694487 1280 1280 1280 1280 0
440 20250313 115000 145694487 1280 1280 1280 1280 0
441 20250313 114900 145694487 1280 1278 1280 1277 1444
442 20250313 114800 143849302 1278 1278 1278 1278 0
443 20250313 114700 143849302 1278 1278 1278 1278 0
444 20250313 114600 143849302 1278 1278 1278 1278 0
445 20250313 114500 143849302 1278 1278 1278 1278 0
446 20250313 114400 143849302 1278 1278 1278 1278 0
447 20250313 114300 143849302 1278 1278 1278 1278 0
448 20250313 114200 143849302 1278 1278 1278 1278 0
449 20250313 114100 143849302 1278 1278 1278 1278 0
450 20250313 114000 143849302 1278 1278 1278 1278 0
451 20250313 113900 143849302 1278 1278 1278 1278 0
452 20250313 113800 143849302 1278 1278 1278 1278 1
453 20250313 113700 143848024 1284 1284 1284 1284 0
454 20250313 113600 143848024 1284 1284 1284 1284 0
455 20250313 113500 143848024 1284 1284 1284 1284 0
456 20250313 113400 143848024 1284 1284 1284 1284 1
457 20250313 113300 143846740 1278 1284 1284 1278 3
458 20250313 113200 143842894 1284 1284 1284 1284 0
459 20250313 113100 143842894 1284 1284 1284 1284 0
460 20250313 113000 143842894 1284 1284 1284 1284 0
461 20250313 112900 143842894 1284 1284 1284 1284 1
462 20250313 112800 143841610 1278 1281 1281 1278 100
463 20250313 112700 143713551 1281 1281 1281 1281 0
464 20250313 112600 143713551 1281 1281 1281 1281 0
465 20250313 112500 143713551 1281 1281 1281 1281 1
466 20250313 112400 143712270 1285 1285 1285 1285 0
467 20250313 112300 143712270 1285 1285 1285 1285 1
468 20250313 112200 143710985 1281 1281 1281 1281 116
469 20250313 112100 143562389 1285 1285 1285 1285 1
470 20250313 112000 143561104 1285 1285 1285 1285 0
471 20250313 111900 143561104 1285 1285 1285 1285 0
472 20250313 111800 143561104 1285 1285 1285 1285 20
473 20250313 111700 143535404 1285 1285 1285 1285 2
474 20250313 111600 143532834 1280 1280 1280 1280 0
475 20250313 111500 143532834 1280 1280 1280 1280 0
476 20250313 111400 143532834 1280 1280 1280 1280 0
477 20250313 111300 143532834 1280 1280 1280 1280 0
478 20250313 111200 143532834 1280 1280 1280 1280 0
479 20250313 111100 143532834 1280 1280 1280 1280 1
480 20250313 111000 143531554 1293 1293 1293 1293 1
481 20250313 110900 143530261 1285 1278 1285 1278 2
482 20250313 110800 143527698 1285 1285 1285 1285 0
483 20250313 110700 143527698 1285 1286 1286 1285 1824
484 20250313 110600 141183159 1286 1286 1286 1286 1
485 20250313 110500 141181873 1285 1285 1285 1285 0
486 20250313 110400 141181873 1285 1285 1285 1285 521
487 20250313 110300 140512388 1293 1285 1293 1285 1749
488 20250313 110200 138264815 1285 1290 1290 1285 706
489 20250313 110100 137357105 1285 1286 1286 1285 171
490 20250313 110000 137137213 1286 1290 1290 1286 53
491 20250313 105900 137068855 1286 1286 1286 1286 0
492 20250313 105800 137068855 1286 1290 1290 1286 32
493 20250313 105700 137027583 1290 1285 1290 1285 481
494 20250313 105600 136408938 1287 1286 1287 1286 1199
495 20250313 105500 134866025 1285 1285 1286 1285 41
496 20250313 105400 134813339 1286 1286 1286 1286 47
497 20250313 105300 134752897 1286 1285 1286 1285 510
498 20250313 105200 134097546 1286 1286 1286 1286 0
499 20250313 105100 134097546 1286 1285 1286 1285 5501
500 20250313 105000 127028751 1285 1285 1285 1285 0
501 20250313 104900 127028751 1285 1285 1285 1285 1001
502 20250313 104800 125742466 1285 1287 1287 1285 5001
503 20250313 104700 119316179 1284 1290 1290 1284 3539
504 20250313 104600 114769758 1285 1284 1285 1284 1668
505 20250313 104500 112626385 1284 1285 1285 1284 1162
506 20250313 104400 111134376 1284 1284 1284 1284 1500
507 20250313 104300 109208376 1283 1282 1283 1282 670
508 20250313 104200 108349184 1282 1282 1282 1282 0
509 20250313 104100 108349184 1282 1280 1282 1280 481
510 20250313 104000 107733102 1279 1278 1279 1278 20
511 20250313 103900 107707532 1274 1280 1280 1274 1000
512 20250313 103800 106430864 1280 1279 1280 1279 452
513 20250313 103700 105852404 1279 1279 1279 1279 100
514 20250313 103600 105724504 1280 1279 1280 1279 401
515 20250313 103500 105211624 1278 1278 1278 1278 0
516 20250313 103400 105211624 1278 1278 1278 1278 1800
517 20250313 103300 102911224 1279 1278 1279 1278 47
518 20250313 103200 102851128 1278 1278 1278 1278 0
519 20250313 103100 102851128 1278 1278 1278 1278 50
520 20250313 103000 102787228 1282 1282 1282 1282 0
521 20250313 102900 102787228 1282 1282 1282 1282 2
522 20250313 102800 102784664 1276 1283 1283 1276 1007
523 20250313 102700 101499683 1284 1280 1285 1275 2557
524 20250313 102600 98230804 1280 1278 1280 1278 701
525 20250313 102500 97334324 1279 1279 1279 1279 998
526 20250313 102400 96057882 1278 1278 1278 1278 1
527 20250313 102300 96056604 1279 1279 1279 1279 1
528 20250313 102200 96055325 1279 1280 1280 1279 298
529 20250313 102100 95674182 1279 1278 1279 1278 27
530 20250313 102000 95639651 1280 1280 1280 1280 0
531 20250313 101900 95639651 1280 1280 1280 1280 0
532 20250313 101800 95639651 1280 1280 1280 1280 0
533 20250313 101700 95639651 1280 1280 1280 1280 0
534 20250313 101600 95639651 1280 1280 1280 1280 0
535 20250313 101500 95639651 1280 1278 1280 1278 5314
536 20250313 101400 88847649 1276 1276 1278 1276 1003
537 20250313 101300 87567560 1276 1276 1276 1276 24
538 20250313 101200 87536936 1278 1278 1278 1278 2
539 20250313 101100 87534380 1278 1279 1279 1278 12
540 20250313 101000 87519041 1280 1280 1280 1280 0
541 20250313 100900 87519041 1280 1280 1280 1279 7
542 20250313 100800 87510082 1280 1280 1280 1280 336
543 20250313 100700 87080002 1280 1280 1280 1280 0
544 20250313 100600 87080002 1280 1280 1280 1280 0
545 20250313 100500 87080002 1280 1280 1280 1280 0
546 20250313 100400 87080002 1280 1280 1280 1280 10
547 20250313 100300 87067202 1280 1280 1280 1280 0
548 20250313 100200 87067202 1280 1280 1280 1280 505
549 20250313 100100 86420802 1280 1280 1280 1280 0
550 20250313 100000 86420802 1280 1280 1280 1280 0
551 20250313 095900 86420802 1280 1280 1280 1280 1
552 20250313 095800 86419522 1280 1280 1280 1280 4
553 20250313 095700 86414402 1280 1275 1280 1275 65
554 20250313 095600 86331512 1275 1274 1275 1274 15256
555 20250313 095500 66895365 1274 1274 1275 1274 10645
556 20250313 095400 53332933 1275 1275 1275 1275 2000
557 20250313 095300 50782933 1277 1277 1277 1277 0
558 20250313 095200 50782933 1277 1275 1277 1275 2025
559 20250313 095100 48201040 1276 1276 1276 1276 864
560 20250313 095000 47098576 1284 1277 1284 1277 199
561 20250313 094900 46844439 1277 1277 1277 1277 555
562 20250313 094800 46135704 1277 1277 1277 1277 2664
563 20250313 094700 42733776 1277 1277 1277 1277 2336
564 20250313 094600 39750704 1278 1278 1278 1278 1
565 20250313 094500 39749426 1278 1278 1278 1278 484
566 20250313 094400 39130874 1277 1278 1284 1277 3522
567 20250313 094300 34627240 1278 1277 1278 1277 2252
568 20250313 094200 31751184 1284 1278 1284 1278 2212
569 20250313 094100 28924176 1278 1278 1278 1278 94
570 20250313 094000 28804044 1284 1284 1284 1284 0
571 20250313 093900 28804044 1284 1284 1284 1284 0
572 20250313 093800 28804044 1284 1284 1284 1284 0
573 20250313 093700 28804044 1284 1284 1284 1284 6
574 20250313 093600 28796340 1284 1284 1284 1284 3
575 20250313 093500 28792488 1284 1284 1284 1284 0
576 20250313 093400 28792488 1284 1284 1284 1284 0
577 20250313 093300 28792488 1284 1284 1284 1284 3
578 20250313 093200 28788636 1284 1280 1284 1279 3002
579 20250313 093100 24948836 1279 1279 1279 1279 1236
580 20250313 093000 23367992 1284 1284 1284 1284 0
581 20250313 092900 23367992 1284 1284 1284 1284 0
582 20250313 092800 23367992 1284 1284 1284 1284 0
583 20250313 092700 23367992 1284 1279 1284 1279 3
584 20250313 092600 23364150 1284 1284 1284 1284 0
585 20250313 092500 23364150 1284 1284 1284 1284 0
586 20250313 092400 23364150 1284 1284 1284 1278 385
587 20250313 092300 22871944 1283 1282 1284 1282 451
588 20250313 092200 22293313 1282 1280 1282 1280 597
589 20250313 092100 21529149 1282 1282 1282 1282 0
590 20250313 092000 21529149 1282 1283 1283 1282 12
591 20250313 091900 21513755 1285 1285 1285 1285 0
592 20250313 091800 21513755 1285 1285 1285 1285 0
593 20250313 091700 21513755 1285 1278 1285 1278 2
594 20250313 091600 21511192 1285 1281 1285 1278 501
595 20250313 091500 20870271 1285 1285 1285 1285 5
596 20250313 091400 20863846 1285 1285 1285 1285 150
597 20250313 091300 20671096 1285 1285 1285 1285 0
598 20250313 091200 20671096 1285 1285 1285 1285 0
599 20250313 091100 20671096 1285 1285 1285 1285 0
600 20250313 091000 20671096 1285 1285 1285 1285 0
601 20250313 090900 20671096 1285 1285 1285 1285 0
602 20250313 090800 20671096 1285 1285 1285 1285 0
603 20250313 090700 20671096 1285 1285 1285 1285 155
604 20250313 090600 20471921 1285 1285 1285 1285 0
605 20250313 090500 20471921 1285 1284 1285 1277 228
606 20250313 090400 20180563 1285 1279 1285 1277 3031
607 20250313 090300 16308743 1283 1290 1295 1283 1211
608 20250313 090200 14752805 1290 1290 1290 1289 102
609 20250313 090100 14621255 1286 1281 1290 1281 11172
610 20250313 090000 304878 1281 1281 1281 1281 238

1
021050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,47474590,0,60530102250,0.00
20250310,0,47474590,0,61574543230,0.00
20250307,0,47474590,0,62096763720,0.00
20250306,0,47474590,0,60814949790,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 47474590 0 60530102250 0.00
3 20250310 0 47474590 0 61574543230 0.00
4 20250307 0 47474590 0 62096763720 0.00
5 20250306 0 47474590 0 60814949790 0.00