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

612
023960/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191000,74039699,1283,1283,1283,1283,677
20250313,190900,74039699,1283,1283,1283,1283,0
20250313,190800,74039699,1283,1283,1283,1283,0
20250313,190700,74039699,1283,1283,1283,1283,0
20250313,190600,74039699,1283,1283,1283,1283,0
20250313,190500,74039699,1283,1283,1283,1283,0
20250313,190400,74039699,1283,1283,1283,1283,0
20250313,190300,74039699,1283,1283,1283,1283,0
20250313,190200,74039699,1283,1283,1283,1283,0
20250313,190100,74039699,1283,1283,1283,1283,0
20250313,190000,74039699,1283,1283,1283,1283,0
20250313,185900,74039699,1283,1283,1283,1283,0
20250313,185800,74039699,1283,1283,1283,1283,0
20250313,185700,74039699,1283,1283,1283,1283,0
20250313,185600,74039699,1283,1283,1283,1283,0
20250313,185500,74039699,1283,1283,1283,1283,0
20250313,185400,74039699,1283,1283,1283,1283,0
20250313,185300,74039699,1283,1283,1283,1283,0
20250313,185200,74039699,1283,1283,1283,1283,0
20250313,185100,74039699,1283,1283,1283,1283,0
20250313,185000,74039699,1283,1283,1283,1283,0
20250313,184900,74039699,1283,1283,1283,1283,0
20250313,184800,74039699,1283,1283,1283,1283,0
20250313,184700,74039699,1283,1283,1283,1283,0
20250313,184600,74039699,1283,1283,1283,1283,0
20250313,184500,74039699,1283,1283,1283,1283,0
20250313,184400,74039699,1283,1283,1283,1283,0
20250313,184300,74039699,1283,1283,1283,1283,0
20250313,184200,74039699,1283,1283,1283,1283,0
20250313,184100,74039699,1283,1283,1283,1283,0
20250313,184000,74039699,1283,1283,1283,1283,677
20250313,183900,74039699,1283,1283,1283,1283,0
20250313,183800,74039699,1283,1283,1283,1283,0
20250313,183700,74039699,1283,1283,1283,1283,0
20250313,183600,74039699,1283,1283,1283,1283,0
20250313,183500,74039699,1283,1283,1283,1283,0
20250313,183400,74039699,1283,1283,1283,1283,0
20250313,183300,74039699,1283,1283,1283,1283,0
20250313,183200,74039699,1283,1283,1283,1283,0
20250313,183100,74039699,1283,1283,1283,1283,0
20250313,183000,74039699,1283,1283,1283,1283,0
20250313,182900,74039699,1283,1283,1283,1283,0
20250313,182800,74039699,1283,1283,1283,1283,0
20250313,182700,74039699,1283,1283,1283,1283,0
20250313,182600,74039699,1283,1283,1283,1283,0
20250313,182500,74039699,1283,1283,1283,1283,0
20250313,182400,74039699,1283,1283,1283,1283,0
20250313,182300,74039699,1283,1283,1283,1283,0
20250313,182200,74039699,1283,1283,1283,1283,0
20250313,182100,74039699,1283,1283,1283,1283,0
20250313,182000,74039699,1283,1283,1283,1283,0
20250313,181900,74039699,1283,1283,1283,1283,0
20250313,181800,74039699,1283,1283,1283,1283,0
20250313,181700,74039699,1283,1283,1283,1283,0
20250313,181600,74039699,1283,1283,1283,1283,0
20250313,181500,74039699,1283,1283,1283,1283,0
20250313,181400,74039699,1283,1283,1283,1283,0
20250313,181300,74039699,1283,1283,1283,1283,0
20250313,181200,74039699,1283,1283,1283,1283,0
20250313,181100,74039699,1283,1283,1283,1283,0
20250313,181000,74039699,1283,1283,1283,1283,677
20250313,180900,74039699,1283,1283,1283,1283,0
20250313,180800,74039699,1283,1283,1283,1283,0
20250313,180700,74039699,1283,1283,1283,1283,0
20250313,180600,74039699,1283,1283,1283,1283,0
20250313,180500,74039699,1283,1283,1283,1283,0
20250313,180400,74039699,1283,1283,1283,1283,0
20250313,180300,74039699,1283,1283,1283,1283,0
20250313,180200,74039699,1283,1283,1283,1283,0
20250313,180100,74039699,1283,1283,1283,1283,0
20250313,180000,74039699,1283,1283,1283,1283,0
20250313,175900,74039699,1283,1283,1283,1283,0
20250313,175800,74039699,1283,1283,1283,1283,0
20250313,175700,74039699,1283,1283,1283,1283,0
20250313,175600,74039699,1283,1283,1283,1283,0
20250313,175500,74039699,1283,1283,1283,1283,0
20250313,175400,74039699,1283,1283,1283,1283,0
20250313,175300,74039699,1283,1283,1283,1283,0
20250313,175200,74039699,1283,1283,1283,1283,0
20250313,175100,74039699,1283,1283,1283,1283,0
20250313,175000,74039699,1283,1283,1283,1283,0
20250313,174900,74039699,1283,1283,1283,1283,0
20250313,174800,74039699,1283,1283,1283,1283,0
20250313,174700,74039699,1283,1283,1283,1283,0
20250313,174600,74039699,1283,1283,1283,1283,0
20250313,174500,74039699,1283,1283,1283,1283,0
20250313,174400,74039699,1283,1283,1283,1283,0
20250313,174300,74039699,1283,1283,1283,1283,0
20250313,174200,74039699,1283,1283,1283,1283,0
20250313,174100,74039699,1283,1283,1283,1283,0
20250313,174000,74039699,1283,1283,1283,1283,677
20250313,173900,74039699,1283,1283,1283,1283,0
20250313,173800,74039699,1283,1283,1283,1283,0
20250313,173700,74039699,1283,1283,1283,1283,0
20250313,173600,74039699,1283,1283,1283,1283,0
20250313,173500,74039699,1283,1283,1283,1283,0
20250313,173400,74039699,1283,1283,1283,1283,0
20250313,173300,74039699,1283,1283,1283,1283,0
20250313,173200,74039699,1283,1283,1283,1283,0
20250313,173100,74039699,1283,1283,1283,1283,0
20250313,173000,74039699,1283,1283,1283,1283,0
20250313,172900,74039699,1283,1283,1283,1283,0
20250313,172800,74039699,1283,1283,1283,1283,0
20250313,172700,74039699,1283,1283,1283,1283,0
20250313,172600,74039699,1283,1283,1283,1283,0
20250313,172500,74039699,1283,1283,1283,1283,0
20250313,172400,74039699,1283,1283,1283,1283,0
20250313,172300,74039699,1283,1283,1283,1283,0
20250313,172200,74039699,1283,1283,1283,1283,0
20250313,172100,74039699,1283,1283,1283,1283,0
20250313,172000,74039699,1283,1283,1283,1283,0
20250313,171900,74039699,1283,1283,1283,1283,0
20250313,171800,74039699,1283,1283,1283,1283,0
20250313,171700,74039699,1283,1283,1283,1283,0
20250313,171600,74039699,1283,1283,1283,1283,0
20250313,171500,74039699,1283,1283,1283,1283,0
20250313,171400,74039699,1283,1283,1283,1283,0
20250313,171300,74039699,1283,1283,1283,1283,0
20250313,171200,74039699,1283,1283,1283,1283,0
20250313,171100,74039699,1283,1283,1283,1283,0
20250313,171000,74039699,1283,1283,1283,1283,677
20250313,170900,74039699,1283,1283,1283,1283,0
20250313,170800,74039699,1283,1283,1283,1283,0
20250313,170700,74039699,1283,1283,1283,1283,0
20250313,170600,74039699,1283,1283,1283,1283,0
20250313,170500,74039699,1283,1283,1283,1283,0
20250313,170400,74039699,1283,1283,1283,1283,0
20250313,170300,74039699,1283,1283,1283,1283,0
20250313,170200,74039699,1283,1283,1283,1283,0
20250313,170100,74039699,1283,1283,1283,1283,0
20250313,170000,74039699,1283,1283,1283,1283,0
20250313,165900,74039699,1283,1283,1283,1283,0
20250313,165800,74039699,1283,1283,1283,1283,0
20250313,165700,74039699,1283,1283,1283,1283,0
20250313,165600,74039699,1283,1283,1283,1283,0
20250313,165500,74039699,1283,1283,1283,1283,0
20250313,165400,74039699,1283,1283,1283,1283,0
20250313,165300,74039699,1283,1283,1283,1283,0
20250313,165200,74039699,1283,1283,1283,1283,0
20250313,165100,74039699,1283,1283,1283,1283,0
20250313,165000,74039699,1283,1283,1283,1283,0
20250313,164900,74039699,1283,1283,1283,1283,0
20250313,164800,74039699,1283,1283,1283,1283,0
20250313,164700,74039699,1283,1283,1283,1283,0
20250313,164600,74039699,1283,1283,1283,1283,0
20250313,164500,74039699,1283,1283,1283,1283,0
20250313,164400,74039699,1283,1283,1283,1283,0
20250313,164300,74039699,1283,1283,1283,1283,0
20250313,164200,74039699,1283,1283,1283,1283,0
20250313,164100,74039699,1283,1283,1283,1283,0
20250313,164000,74039699,1283,1283,1283,1283,677
20250313,163900,74039699,1283,1283,1283,1283,0
20250313,163800,74039699,1283,1283,1283,1283,0
20250313,163700,74039699,1283,1283,1283,1283,0
20250313,163600,74039699,1283,1283,1283,1283,0
20250313,163500,74039699,1283,1283,1283,1283,0
20250313,163400,74039699,1283,1283,1283,1283,0
20250313,163300,74039699,1283,1283,1283,1283,0
20250313,163200,74039699,1283,1283,1283,1283,0
20250313,163100,74039699,1283,1283,1283,1283,0
20250313,163000,74039699,1283,1283,1283,1283,0
20250313,162900,74039699,1283,1283,1283,1283,0
20250313,162800,74039699,1283,1283,1283,1283,0
20250313,162700,74039699,1283,1283,1283,1283,0
20250313,162600,74039699,1283,1283,1283,1283,0
20250313,162500,74039699,1283,1283,1283,1283,0
20250313,162400,74039699,1283,1283,1283,1283,0
20250313,162300,74039699,1283,1283,1283,1283,0
20250313,162200,74039699,1283,1283,1283,1283,0
20250313,162100,74039699,1283,1283,1283,1283,0
20250313,162000,74039699,1283,1283,1283,1283,0
20250313,161900,74039699,1283,1283,1283,1283,0
20250313,161800,74039699,1283,1283,1283,1283,0
20250313,161700,74039699,1283,1283,1283,1283,0
20250313,161600,74039699,1283,1283,1283,1283,0
20250313,161500,74039699,1283,1283,1283,1283,0
20250313,161400,74039699,1283,1283,1283,1283,0
20250313,161300,74039699,1283,1283,1283,1283,0
20250313,161200,74039699,1283,1283,1283,1283,0
20250313,161100,74039699,1283,1283,1283,1283,0
20250313,161000,74039699,1283,1283,1283,1283,677
20250313,160900,74039699,1283,1283,1283,1283,0
20250313,160800,74039699,1283,1283,1283,1283,0
20250313,160700,74039699,1283,1283,1283,1283,0
20250313,160600,74039699,1283,1283,1283,1283,0
20250313,160500,74039699,1283,1283,1283,1283,0
20250313,160400,74039699,1283,1283,1283,1283,0
20250313,160300,74039699,1283,1283,1283,1283,0
20250313,160200,74039699,1283,1283,1283,1283,0
20250313,160100,74039699,1283,1283,1283,1283,0
20250313,160000,74039699,1283,1283,1283,1283,0
20250313,155900,74039699,1283,1283,1283,1283,0
20250313,155800,74039699,1283,1283,1283,1283,0
20250313,155700,74039699,1283,1283,1283,1283,0
20250313,155600,74039699,1283,1283,1283,1283,0
20250313,155500,74039699,1283,1283,1283,1283,0
20250313,155400,74039699,1283,1283,1283,1283,0
20250313,155300,74039699,1283,1283,1283,1283,0
20250313,155200,74039699,1283,1283,1283,1283,0
20250313,155100,74039699,1283,1283,1283,1283,0
20250313,155000,74039699,1283,1283,1283,1283,0
20250313,154900,74039699,1283,1283,1283,1283,0
20250313,154800,74039699,1283,1283,1283,1283,0
20250313,154700,74039699,1283,1283,1283,1283,0
20250313,154600,74039699,1283,1283,1283,1283,0
20250313,154500,74039699,1283,1283,1283,1283,0
20250313,154400,74039699,1283,1283,1283,1283,0
20250313,154300,74039699,1283,1283,1283,1283,0
20250313,154200,74039699,1283,1283,1283,1283,0
20250313,154100,74039699,1283,1283,1283,1283,0
20250313,154000,74039699,1283,1283,1283,1283,677
20250313,153900,74039699,1283,1283,1283,1283,0
20250313,153800,74039699,1283,1283,1283,1283,0
20250313,153700,74039699,1283,1283,1283,1283,0
20250313,153600,74039699,1283,1283,1283,1283,0
20250313,153500,74039699,1283,1283,1283,1283,0
20250313,153400,74039699,1283,1283,1283,1283,0
20250313,153300,74039699,1283,1283,1283,1283,0
20250313,153200,74039699,1283,1283,1283,1283,0
20250313,153100,74039699,1283,1283,1283,1283,0
20250313,153000,74039699,1283,1283,1283,1283,677
20250313,152900,73171108,1285,1285,1285,1285,0
20250313,152800,73171108,1285,1285,1285,1285,0
20250313,152700,73171108,1285,1285,1285,1285,0
20250313,152600,73171108,1285,1285,1285,1285,0
20250313,152500,73171108,1285,1285,1285,1285,0
20250313,152400,73171108,1285,1285,1285,1285,0
20250313,152300,73171108,1285,1285,1285,1285,0
20250313,152200,73171108,1285,1285,1285,1285,0
20250313,152100,73171108,1285,1285,1285,1285,0
20250313,152000,73171108,1285,1285,1285,1285,0
20250313,151900,73171108,1285,1280,1285,1280,127
20250313,151800,73008543,1285,1285,1285,1285,0
20250313,151700,73008543,1285,1285,1285,1285,0
20250313,151600,73008543,1285,1285,1285,1285,0
20250313,151500,73008543,1285,1285,1285,1285,0
20250313,151400,73008543,1285,1285,1285,1285,0
20250313,151300,73008543,1285,1285,1285,1285,0
20250313,151200,73008543,1285,1285,1285,1285,0
20250313,151100,73008543,1285,1285,1285,1285,0
20250313,151000,73008543,1285,1285,1285,1285,0
20250313,150900,73008543,1285,1285,1285,1285,0
20250313,150800,73008543,1285,1285,1285,1285,3
20250313,150700,73004688,1279,1280,1280,1279,590
20250313,150600,72249549,1285,1285,1285,1285,0
20250313,150500,72249549,1285,1285,1285,1285,0
20250313,150400,72249549,1285,1285,1285,1285,0
20250313,150300,72249549,1285,1285,1285,1285,0
20250313,150200,72249549,1285,1285,1285,1285,0
20250313,150100,72249549,1285,1285,1285,1285,0
20250313,150000,72249549,1285,1285,1285,1285,0
20250313,145900,72249549,1285,1285,1285,1285,0
20250313,145800,72249549,1285,1285,1285,1285,0
20250313,145700,72249549,1285,1285,1285,1285,0
20250313,145600,72249549,1285,1285,1285,1285,60
20250313,145500,72172449,1285,1285,1285,1285,0
20250313,145400,72172449,1285,1285,1285,1285,0
20250313,145300,72172449,1285,1285,1285,1285,0
20250313,145200,72172449,1285,1285,1285,1285,0
20250313,145100,72172449,1285,1285,1285,1285,0
20250313,145000,72172449,1285,1285,1285,1285,0
20250313,144900,72172449,1285,1285,1285,1285,0
20250313,144800,72172449,1285,1285,1285,1285,1
20250313,144700,72171164,1280,1280,1280,1280,0
20250313,144600,72171164,1280,1280,1280,1280,0
20250313,144500,72171164,1280,1280,1280,1280,29
20250313,144400,72134044,1285,1285,1285,1285,0
20250313,144300,72134044,1285,1285,1285,1285,0
20250313,144200,72134044,1285,1285,1285,1285,0
20250313,144100,72134044,1285,1285,1285,1285,0
20250313,144000,72134044,1285,1285,1285,1285,0
20250313,143900,72134044,1285,1285,1285,1285,1
20250313,143800,72132759,1280,1284,1284,1280,541
20250313,143700,71438688,1285,1285,1285,1285,0
20250313,143600,71438688,1285,1284,1285,1284,1940
20250313,143500,68946237,1285,1285,1285,1285,0
20250313,143400,68946237,1285,1285,1285,1285,0
20250313,143300,68946237,1285,1285,1285,1285,0
20250313,143200,68946237,1285,1285,1285,1285,0
20250313,143100,68946237,1285,1285,1285,1285,0
20250313,143000,68946237,1285,1285,1285,1285,0
20250313,142900,68946237,1285,1285,1285,1285,0
20250313,142800,68946237,1285,1285,1285,1285,0
20250313,142700,68946237,1285,1285,1285,1285,0
20250313,142600,68946237,1285,1285,1285,1285,0
20250313,142500,68946237,1285,1285,1285,1285,0
20250313,142400,68946237,1285,1285,1285,1285,0
20250313,142300,68946237,1285,1285,1285,1285,0
20250313,142200,68946237,1285,1285,1285,1285,0
20250313,142100,68946237,1285,1285,1285,1285,0
20250313,142000,68946237,1285,1285,1285,1285,0
20250313,141900,68946237,1285,1285,1285,1285,0
20250313,141800,68946237,1285,1285,1285,1285,0
20250313,141700,68946237,1285,1285,1285,1285,0
20250313,141600,68946237,1285,1285,1285,1285,0
20250313,141500,68946237,1285,1285,1285,1285,0
20250313,141400,68946237,1285,1285,1285,1285,0
20250313,141300,68946237,1285,1285,1285,1285,0
20250313,141200,68946237,1285,1285,1285,1285,0
20250313,141100,68946237,1285,1285,1285,1285,0
20250313,141000,68946237,1285,1285,1285,1285,0
20250313,140900,68946237,1285,1285,1285,1285,0
20250313,140800,68946237,1285,1285,1285,1285,0
20250313,140700,68946237,1285,1285,1285,1285,0
20250313,140600,68946237,1285,1285,1285,1285,1
20250313,140500,68944952,1280,1280,1280,1280,0
20250313,140400,68944952,1280,1280,1280,1280,0
20250313,140300,68944952,1280,1280,1280,1280,0
20250313,140200,68944952,1280,1280,1280,1280,0
20250313,140100,68944952,1280,1284,1284,1280,11959
20250313,140000,53614791,1285,1285,1285,1285,0
20250313,135900,53614791,1285,1285,1285,1285,14
20250313,135800,53596801,1285,1285,1285,1285,0
20250313,135700,53596801,1285,1285,1285,1285,0
20250313,135600,53596801,1285,1285,1285,1285,371
20250313,135500,53120066,1286,1286,1286,1286,0
20250313,135400,53120066,1286,1286,1286,1286,0
20250313,135300,53120066,1286,1286,1286,1286,2
20250313,135200,53117494,1286,1286,1286,1286,0
20250313,135100,53117494,1286,1286,1286,1286,0
20250313,135000,53117494,1286,1286,1286,1286,0
20250313,134900,53117494,1286,1286,1286,1286,0
20250313,134800,53117494,1286,1286,1286,1286,0
20250313,134700,53117494,1286,1286,1286,1286,0
20250313,134600,53117494,1286,1286,1286,1286,0
20250313,134500,53117494,1286,1286,1286,1286,0
20250313,134400,53117494,1286,1286,1286,1286,0
20250313,134300,53117494,1286,1286,1286,1286,1
20250313,134200,53116208,1285,1285,1285,1285,0
20250313,134100,53116208,1285,1285,1285,1285,20
20250313,134000,53090508,1288,1288,1288,1288,1
20250313,133900,53089220,1288,1288,1288,1288,0
20250313,133800,53089220,1288,1288,1288,1288,0
20250313,133700,53089220,1288,1288,1288,1288,0
20250313,133600,53089220,1288,1288,1288,1288,140
20250313,133500,52908900,1285,1285,1285,1285,2
20250313,133400,52906330,1284,1284,1284,1284,0
20250313,133300,52906330,1284,1284,1284,1284,0
20250313,133200,52906330,1284,1284,1284,1284,0
20250313,133100,52906330,1284,1284,1284,1284,0
20250313,133000,52906330,1284,1284,1284,1284,253
20250313,132900,52581478,1284,1284,1284,1284,0
20250313,132800,52581478,1284,1284,1284,1284,0
20250313,132700,52581478,1284,1284,1284,1284,0
20250313,132600,52581478,1284,1284,1284,1284,0
20250313,132500,52581478,1284,1284,1284,1284,380
20250313,132400,52093558,1289,1289,1289,1289,0
20250313,132300,52093558,1289,1289,1289,1289,0
20250313,132200,52093558,1289,1289,1289,1289,0
20250313,132100,52093558,1289,1289,1289,1289,0
20250313,132000,52093558,1289,1289,1289,1289,1
20250313,131900,52092269,1284,1284,1284,1284,0
20250313,131800,52092269,1284,1284,1284,1284,0
20250313,131700,52092269,1284,1284,1284,1284,0
20250313,131600,52092269,1284,1284,1284,1284,0
20250313,131500,52092269,1284,1284,1284,1284,0
20250313,131400,52092269,1284,1284,1284,1284,0
20250313,131300,52092269,1284,1284,1284,1284,0
20250313,131200,52092269,1284,1285,1285,1284,443
20250313,131100,51523377,1289,1289,1289,1289,0
20250313,131000,51523377,1289,1289,1289,1289,0
20250313,130900,51523377,1289,1289,1289,1289,0
20250313,130800,51523377,1289,1289,1289,1289,0
20250313,130700,51523377,1289,1289,1289,1289,0
20250313,130600,51523377,1289,1289,1289,1289,0
20250313,130500,51523377,1289,1289,1289,1289,0
20250313,130400,51523377,1289,1289,1289,1289,0
20250313,130300,51523377,1289,1289,1289,1289,0
20250313,130200,51523377,1289,1289,1289,1289,0
20250313,130100,51523377,1289,1289,1289,1289,0
20250313,130000,51523377,1289,1289,1289,1289,1
20250313,125900,51522088,1289,1289,1289,1289,0
20250313,125800,51522088,1289,1289,1289,1289,0
20250313,125700,51522088,1289,1289,1289,1289,0
20250313,125600,51522088,1289,1289,1289,1289,0
20250313,125500,51522088,1289,1289,1289,1289,0
20250313,125400,51522088,1289,1289,1289,1289,0
20250313,125300,51522088,1289,1289,1289,1289,0
20250313,125200,51522088,1289,1289,1289,1289,0
20250313,125100,51522088,1289,1289,1289,1289,1
20250313,125000,51520799,1286,1286,1286,1286,0
20250313,124900,51520799,1286,1286,1286,1286,0
20250313,124800,51520799,1286,1286,1286,1286,0
20250313,124700,51520799,1286,1286,1286,1286,0
20250313,124600,51520799,1286,1286,1286,1286,0
20250313,124500,51520799,1286,1286,1286,1286,0
20250313,124400,51520799,1286,1289,1289,1286,81
20250313,124300,51416393,1289,1289,1289,1289,0
20250313,124200,51416393,1289,1289,1289,1289,0
20250313,124100,51416393,1289,1289,1289,1289,0
20250313,124000,51416393,1289,1289,1289,1289,0
20250313,123900,51416393,1289,1289,1289,1289,1
20250313,123800,51415104,1286,1286,1286,1286,0
20250313,123700,51415104,1286,1286,1286,1286,0
20250313,123600,51415104,1286,1286,1286,1286,5
20250313,123500,51408674,1289,1289,1289,1289,0
20250313,123400,51408674,1289,1289,1289,1289,0
20250313,123300,51408674,1289,1289,1289,1289,0
20250313,123200,51408674,1289,1289,1289,1289,0
20250313,123100,51408674,1289,1289,1289,1289,0
20250313,123000,51408674,1289,1289,1289,1289,0
20250313,122900,51408674,1289,1289,1289,1289,115
20250313,122800,51260439,1287,1287,1287,1287,0
20250313,122700,51260439,1287,1287,1287,1287,0
20250313,122600,51260439,1287,1287,1287,1287,0
20250313,122500,51260439,1287,1287,1287,1287,0
20250313,122400,51260439,1287,1287,1287,1287,120
20250313,122300,51105999,1287,1287,1287,1287,0
20250313,122200,51105999,1287,1287,1287,1287,150
20250313,122100,50912949,1287,1287,1287,1287,0
20250313,122000,50912949,1287,1287,1287,1287,0
20250313,121900,50912949,1287,1287,1287,1287,10
20250313,121800,50900079,1285,1285,1285,1285,0
20250313,121700,50900079,1285,1285,1285,1285,0
20250313,121600,50900079,1285,1285,1285,1285,14
20250313,121500,50882089,1287,1287,1287,1287,0
20250313,121400,50882089,1287,1287,1287,1287,7
20250313,121300,50873080,1284,1284,1284,1284,0
20250313,121200,50873080,1284,1284,1284,1284,0
20250313,121100,50873080,1284,1284,1284,1284,0
20250313,121000,50873080,1284,1284,1284,1284,0
20250313,120900,50873080,1284,1284,1284,1284,0
20250313,120800,50873080,1284,1284,1284,1284,0
20250313,120700,50873080,1284,1286,1286,1284,2123
20250313,120600,48144731,1286,1286,1286,1286,0
20250313,120500,48144731,1286,1286,1286,1286,0
20250313,120400,48144731,1286,1286,1286,1286,35
20250313,120300,48099721,1286,1286,1286,1286,0
20250313,120200,48099721,1286,1286,1286,1286,0
20250313,120100,48099721,1286,1286,1286,1286,0
20250313,120000,48099721,1286,1286,1286,1286,15
20250313,115900,48080431,1287,1287,1287,1287,0
20250313,115800,48080431,1287,1287,1287,1287,8
20250313,115700,48070135,1287,1287,1287,1287,0
20250313,115600,48070135,1287,1287,1287,1287,0
20250313,115500,48070135,1287,1287,1287,1287,0
20250313,115400,48070135,1287,1287,1287,1287,0
20250313,115300,48070135,1287,1287,1287,1287,0
20250313,115200,48070135,1287,1287,1287,1287,0
20250313,115100,48070135,1287,1287,1287,1287,50
20250313,115000,48005785,1287,1287,1287,1287,0
20250313,114900,48005785,1287,1287,1287,1287,0
20250313,114800,48005785,1287,1287,1287,1287,2
20250313,114700,48003211,1290,1290,1290,1290,0
20250313,114600,48003211,1290,1290,1290,1290,0
20250313,114500,48003211,1290,1290,1290,1290,0
20250313,114400,48003211,1290,1290,1290,1290,0
20250313,114300,48003211,1290,1290,1290,1290,0
20250313,114200,48003211,1290,1290,1290,1290,0
20250313,114100,48003211,1290,1290,1290,1290,0
20250313,114000,48003211,1290,1290,1290,1290,0
20250313,113900,48003211,1290,1290,1290,1290,0
20250313,113800,48003211,1290,1290,1290,1290,0
20250313,113700,48003211,1290,1290,1290,1290,0
20250313,113600,48003211,1290,1290,1290,1290,0
20250313,113500,48003211,1290,1290,1290,1290,0
20250313,113400,48003211,1290,1290,1290,1290,0
20250313,113300,48003211,1290,1290,1290,1290,0
20250313,113200,48003211,1290,1290,1290,1290,0
20250313,113100,48003211,1290,1290,1290,1290,0
20250313,113000,48003211,1290,1290,1290,1290,0
20250313,112900,48003211,1290,1290,1290,1290,0
20250313,112800,48003211,1290,1290,1290,1290,0
20250313,112700,48003211,1290,1290,1290,1290,0
20250313,112600,48003211,1290,1290,1290,1290,0
20250313,112500,48003211,1290,1290,1290,1290,0
20250313,112400,48003211,1290,1290,1290,1290,0
20250313,112300,48003211,1290,1290,1290,1290,1
20250313,112200,48001921,1285,1285,1285,1285,0
20250313,112100,48001921,1285,1285,1285,1285,0
20250313,112000,48001921,1285,1285,1285,1285,0
20250313,111900,48001921,1285,1285,1285,1285,0
20250313,111800,48001921,1285,1285,1285,1285,2
20250313,111700,47999351,1290,1290,1290,1290,0
20250313,111600,47999351,1290,1290,1290,1290,0
20250313,111500,47999351,1290,1290,1290,1290,0
20250313,111400,47999351,1290,1290,1290,1290,0
20250313,111300,47999351,1290,1290,1290,1290,0
20250313,111200,47999351,1290,1290,1290,1290,0
20250313,111100,47999351,1290,1290,1290,1290,0
20250313,111000,47999351,1290,1290,1290,1290,0
20250313,110900,47999351,1290,1290,1290,1290,0
20250313,110800,47999351,1290,1290,1290,1290,0
20250313,110700,47999351,1290,1290,1290,1290,0
20250313,110600,47999351,1290,1290,1290,1290,0
20250313,110500,47999351,1290,1290,1290,1290,0
20250313,110400,47999351,1290,1290,1290,1290,0
20250313,110300,47999351,1290,1290,1290,1290,0
20250313,110200,47999351,1290,1290,1290,1290,0
20250313,110100,47999351,1290,1290,1290,1290,500
20250313,110000,47354351,1291,1291,1291,1291,0
20250313,105900,47354351,1291,1291,1291,1291,0
20250313,105800,47354351,1291,1291,1291,1291,0
20250313,105700,47354351,1291,1291,1291,1291,0
20250313,105600,47354351,1291,1291,1291,1291,1
20250313,105500,47353060,1291,1291,1291,1291,0
20250313,105400,47353060,1291,1291,1291,1291,0
20250313,105300,47353060,1291,1291,1291,1291,0
20250313,105200,47353060,1291,1291,1291,1291,0
20250313,105100,47353060,1291,1291,1291,1291,0
20250313,105000,47353060,1291,1291,1291,1291,0
20250313,104900,47353060,1291,1291,1291,1291,0
20250313,104800,47353060,1291,1291,1291,1291,0
20250313,104700,47353060,1291,1291,1291,1291,0
20250313,104600,47353060,1291,1291,1291,1291,232
20250313,104500,47053548,1291,1291,1291,1291,2
20250313,104400,47050966,1291,1291,1291,1291,0
20250313,104300,47050966,1291,1291,1291,1291,0
20250313,104200,47050966,1291,1291,1291,1291,0
20250313,104100,47050966,1291,1291,1291,1291,1
20250313,104000,47049675,1283,1283,1283,1283,0
20250313,103900,47049675,1283,1283,1283,1283,1424
20250313,103800,45222683,1283,1284,1284,1283,1848
20250313,103700,42849854,1287,1287,1287,1287,0
20250313,103600,42849854,1287,1287,1287,1284,2732
20250313,103500,39341214,1291,1291,1291,1291,0
20250313,103400,39341214,1291,1291,1291,1291,0
20250313,103300,39341214,1291,1291,1291,1291,128
20250313,103200,39175966,1291,1291,1291,1291,0
20250313,103100,39175966,1291,1291,1291,1291,0
20250313,103000,39175966,1291,1291,1291,1291,0
20250313,102900,39175966,1291,1291,1291,1291,0
20250313,102800,39175966,1291,1291,1291,1291,0
20250313,102700,39175966,1291,1291,1291,1291,0
20250313,102600,39175966,1291,1291,1291,1291,0
20250313,102500,39175966,1291,1291,1291,1291,0
20250313,102400,39175966,1291,1291,1291,1291,0
20250313,102300,39175966,1291,1291,1291,1291,0
20250313,102200,39175966,1291,1291,1291,1291,0
20250313,102100,39175966,1291,1291,1291,1291,0
20250313,102000,39175966,1291,1291,1291,1291,2325
20250313,101900,36174391,1291,1291,1291,1291,0
20250313,101800,36174391,1291,1291,1291,1291,5
20250313,101700,36167936,1283,1283,1283,1283,2
20250313,101600,36165370,1284,1284,1284,1284,0
20250313,101500,36165370,1284,1284,1284,1284,0
20250313,101400,36165370,1284,1284,1284,1284,0
20250313,101300,36165370,1284,1284,1284,1284,830
20250313,101200,35099650,1285,1285,1285,1285,389
20250313,101100,34599785,1286,1286,1286,1286,0
20250313,101000,34599785,1286,1286,1286,1286,245
20250313,100900,34284715,1287,1287,1287,1287,0
20250313,100800,34284715,1287,1287,1287,1287,0
20250313,100700,34284715,1287,1287,1287,1287,0
20250313,100600,34284715,1287,1287,1287,1287,22
20250313,100500,34256401,1287,1287,1287,1287,0
20250313,100400,34256401,1287,1287,1287,1287,0
20250313,100300,34256401,1287,1287,1287,1287,0
20250313,100200,34256401,1287,1287,1287,1287,45
20250313,100100,34198486,1287,1287,1287,1287,200
20250313,100000,33941086,1287,1287,1287,1287,1
20250313,095900,33939799,1287,1287,1287,1287,0
20250313,095800,33939799,1287,1287,1287,1287,0
20250313,095700,33939799,1287,1287,1287,1287,0
20250313,095600,33939799,1287,1287,1287,1287,0
20250313,095500,33939799,1287,1287,1287,1287,0
20250313,095400,33939799,1287,1287,1287,1287,0
20250313,095300,33939799,1287,1287,1287,1287,101
20250313,095200,33809812,1291,1291,1291,1291,0
20250313,095100,33809812,1291,1291,1291,1291,0
20250313,095000,33809812,1291,1291,1291,1291,0
20250313,094900,33809812,1291,1291,1291,1291,183
20250313,094800,33573559,1291,1291,1291,1291,3
20250313,094700,33569686,1291,1290,1291,1290,1003
20250313,094600,32275799,1290,1290,1290,1290,0
20250313,094500,32275799,1290,1290,1290,1290,0
20250313,094400,32275799,1290,1290,1290,1290,0
20250313,094300,32275799,1290,1290,1290,1290,0
20250313,094200,32275799,1290,1290,1290,1290,6
20250313,094100,32268059,1290,1290,1290,1290,0
20250313,094000,32268059,1290,1290,1290,1290,0
20250313,093900,32268059,1290,1290,1290,1290,2
20250313,093800,32265479,1290,1290,1290,1290,5
20250313,093700,32259029,1290,1291,1291,1284,53
20250313,093600,32190957,1284,1284,1284,1284,1994
20250313,093500,29630661,1284,1284,1284,1284,332
20250313,093400,29204373,1284,1284,1284,1284,0
20250313,093300,29204373,1284,1284,1284,1284,0
20250313,093200,29204373,1284,1284,1284,1284,1103
20250313,093100,27788121,1281,1281,1281,1281,0
20250313,093000,27788121,1281,1281,1281,1281,0
20250313,092900,27788121,1281,1288,1288,1281,1945
20250313,092800,25291567,1288,1288,1288,1288,0
20250313,092700,25291567,1288,1288,1288,1288,41
20250313,092600,25238759,1287,1287,1287,1287,100
20250313,092500,25110059,1288,1288,1288,1288,0
20250313,092400,25110059,1288,1288,1288,1288,976
20250313,092300,23852971,1289,1289,1289,1289,164
20250313,092200,23641575,1290,1289,1290,1289,90
20250313,092100,23525525,1291,1291,1291,1291,0
20250313,092000,23525525,1291,1291,1291,1291,0
20250313,091900,23525525,1291,1291,1292,1291,733
20250313,091800,22578757,1292,1292,1292,1292,10
20250313,091700,22565837,1292,1292,1292,1292,288
20250313,091600,22193741,1293,1292,1293,1292,585
20250313,091500,21437911,1293,1293,1293,1293,1
20250313,091400,21436618,1291,1294,1294,1291,692
20250313,091300,20542689,1295,1295,1295,1295,1995
20250313,091200,17959164,1295,1295,1295,1295,5
20250313,091100,17952689,1297,1297,1297,1297,90
20250313,091000,17835959,1303,1303,1303,1303,0
20250313,090900,17835959,1303,1303,1303,1303,1
20250313,090800,17834656,1304,1304,1304,1304,0
20250313,090700,17834656,1304,1303,1304,1303,300
20250313,090600,17443544,1304,1304,1304,1304,0
20250313,090500,17443544,1304,1304,1304,1304,1
20250313,090400,17442240,1293,1298,1298,1293,1547
20250313,090300,15437947,1292,1315,1317,1292,11000
20250313,090200,972543,1317,1317,1317,1317,99
20250313,090100,842160,1320,1320,1320,1320,0
20250313,090000,842160,1320,1320,1320,1320,638
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191000 74039699 1283 1283 1283 1283 677
3 20250313 190900 74039699 1283 1283 1283 1283 0
4 20250313 190800 74039699 1283 1283 1283 1283 0
5 20250313 190700 74039699 1283 1283 1283 1283 0
6 20250313 190600 74039699 1283 1283 1283 1283 0
7 20250313 190500 74039699 1283 1283 1283 1283 0
8 20250313 190400 74039699 1283 1283 1283 1283 0
9 20250313 190300 74039699 1283 1283 1283 1283 0
10 20250313 190200 74039699 1283 1283 1283 1283 0
11 20250313 190100 74039699 1283 1283 1283 1283 0
12 20250313 190000 74039699 1283 1283 1283 1283 0
13 20250313 185900 74039699 1283 1283 1283 1283 0
14 20250313 185800 74039699 1283 1283 1283 1283 0
15 20250313 185700 74039699 1283 1283 1283 1283 0
16 20250313 185600 74039699 1283 1283 1283 1283 0
17 20250313 185500 74039699 1283 1283 1283 1283 0
18 20250313 185400 74039699 1283 1283 1283 1283 0
19 20250313 185300 74039699 1283 1283 1283 1283 0
20 20250313 185200 74039699 1283 1283 1283 1283 0
21 20250313 185100 74039699 1283 1283 1283 1283 0
22 20250313 185000 74039699 1283 1283 1283 1283 0
23 20250313 184900 74039699 1283 1283 1283 1283 0
24 20250313 184800 74039699 1283 1283 1283 1283 0
25 20250313 184700 74039699 1283 1283 1283 1283 0
26 20250313 184600 74039699 1283 1283 1283 1283 0
27 20250313 184500 74039699 1283 1283 1283 1283 0
28 20250313 184400 74039699 1283 1283 1283 1283 0
29 20250313 184300 74039699 1283 1283 1283 1283 0
30 20250313 184200 74039699 1283 1283 1283 1283 0
31 20250313 184100 74039699 1283 1283 1283 1283 0
32 20250313 184000 74039699 1283 1283 1283 1283 677
33 20250313 183900 74039699 1283 1283 1283 1283 0
34 20250313 183800 74039699 1283 1283 1283 1283 0
35 20250313 183700 74039699 1283 1283 1283 1283 0
36 20250313 183600 74039699 1283 1283 1283 1283 0
37 20250313 183500 74039699 1283 1283 1283 1283 0
38 20250313 183400 74039699 1283 1283 1283 1283 0
39 20250313 183300 74039699 1283 1283 1283 1283 0
40 20250313 183200 74039699 1283 1283 1283 1283 0
41 20250313 183100 74039699 1283 1283 1283 1283 0
42 20250313 183000 74039699 1283 1283 1283 1283 0
43 20250313 182900 74039699 1283 1283 1283 1283 0
44 20250313 182800 74039699 1283 1283 1283 1283 0
45 20250313 182700 74039699 1283 1283 1283 1283 0
46 20250313 182600 74039699 1283 1283 1283 1283 0
47 20250313 182500 74039699 1283 1283 1283 1283 0
48 20250313 182400 74039699 1283 1283 1283 1283 0
49 20250313 182300 74039699 1283 1283 1283 1283 0
50 20250313 182200 74039699 1283 1283 1283 1283 0
51 20250313 182100 74039699 1283 1283 1283 1283 0
52 20250313 182000 74039699 1283 1283 1283 1283 0
53 20250313 181900 74039699 1283 1283 1283 1283 0
54 20250313 181800 74039699 1283 1283 1283 1283 0
55 20250313 181700 74039699 1283 1283 1283 1283 0
56 20250313 181600 74039699 1283 1283 1283 1283 0
57 20250313 181500 74039699 1283 1283 1283 1283 0
58 20250313 181400 74039699 1283 1283 1283 1283 0
59 20250313 181300 74039699 1283 1283 1283 1283 0
60 20250313 181200 74039699 1283 1283 1283 1283 0
61 20250313 181100 74039699 1283 1283 1283 1283 0
62 20250313 181000 74039699 1283 1283 1283 1283 677
63 20250313 180900 74039699 1283 1283 1283 1283 0
64 20250313 180800 74039699 1283 1283 1283 1283 0
65 20250313 180700 74039699 1283 1283 1283 1283 0
66 20250313 180600 74039699 1283 1283 1283 1283 0
67 20250313 180500 74039699 1283 1283 1283 1283 0
68 20250313 180400 74039699 1283 1283 1283 1283 0
69 20250313 180300 74039699 1283 1283 1283 1283 0
70 20250313 180200 74039699 1283 1283 1283 1283 0
71 20250313 180100 74039699 1283 1283 1283 1283 0
72 20250313 180000 74039699 1283 1283 1283 1283 0
73 20250313 175900 74039699 1283 1283 1283 1283 0
74 20250313 175800 74039699 1283 1283 1283 1283 0
75 20250313 175700 74039699 1283 1283 1283 1283 0
76 20250313 175600 74039699 1283 1283 1283 1283 0
77 20250313 175500 74039699 1283 1283 1283 1283 0
78 20250313 175400 74039699 1283 1283 1283 1283 0
79 20250313 175300 74039699 1283 1283 1283 1283 0
80 20250313 175200 74039699 1283 1283 1283 1283 0
81 20250313 175100 74039699 1283 1283 1283 1283 0
82 20250313 175000 74039699 1283 1283 1283 1283 0
83 20250313 174900 74039699 1283 1283 1283 1283 0
84 20250313 174800 74039699 1283 1283 1283 1283 0
85 20250313 174700 74039699 1283 1283 1283 1283 0
86 20250313 174600 74039699 1283 1283 1283 1283 0
87 20250313 174500 74039699 1283 1283 1283 1283 0
88 20250313 174400 74039699 1283 1283 1283 1283 0
89 20250313 174300 74039699 1283 1283 1283 1283 0
90 20250313 174200 74039699 1283 1283 1283 1283 0
91 20250313 174100 74039699 1283 1283 1283 1283 0
92 20250313 174000 74039699 1283 1283 1283 1283 677
93 20250313 173900 74039699 1283 1283 1283 1283 0
94 20250313 173800 74039699 1283 1283 1283 1283 0
95 20250313 173700 74039699 1283 1283 1283 1283 0
96 20250313 173600 74039699 1283 1283 1283 1283 0
97 20250313 173500 74039699 1283 1283 1283 1283 0
98 20250313 173400 74039699 1283 1283 1283 1283 0
99 20250313 173300 74039699 1283 1283 1283 1283 0
100 20250313 173200 74039699 1283 1283 1283 1283 0
101 20250313 173100 74039699 1283 1283 1283 1283 0
102 20250313 173000 74039699 1283 1283 1283 1283 0
103 20250313 172900 74039699 1283 1283 1283 1283 0
104 20250313 172800 74039699 1283 1283 1283 1283 0
105 20250313 172700 74039699 1283 1283 1283 1283 0
106 20250313 172600 74039699 1283 1283 1283 1283 0
107 20250313 172500 74039699 1283 1283 1283 1283 0
108 20250313 172400 74039699 1283 1283 1283 1283 0
109 20250313 172300 74039699 1283 1283 1283 1283 0
110 20250313 172200 74039699 1283 1283 1283 1283 0
111 20250313 172100 74039699 1283 1283 1283 1283 0
112 20250313 172000 74039699 1283 1283 1283 1283 0
113 20250313 171900 74039699 1283 1283 1283 1283 0
114 20250313 171800 74039699 1283 1283 1283 1283 0
115 20250313 171700 74039699 1283 1283 1283 1283 0
116 20250313 171600 74039699 1283 1283 1283 1283 0
117 20250313 171500 74039699 1283 1283 1283 1283 0
118 20250313 171400 74039699 1283 1283 1283 1283 0
119 20250313 171300 74039699 1283 1283 1283 1283 0
120 20250313 171200 74039699 1283 1283 1283 1283 0
121 20250313 171100 74039699 1283 1283 1283 1283 0
122 20250313 171000 74039699 1283 1283 1283 1283 677
123 20250313 170900 74039699 1283 1283 1283 1283 0
124 20250313 170800 74039699 1283 1283 1283 1283 0
125 20250313 170700 74039699 1283 1283 1283 1283 0
126 20250313 170600 74039699 1283 1283 1283 1283 0
127 20250313 170500 74039699 1283 1283 1283 1283 0
128 20250313 170400 74039699 1283 1283 1283 1283 0
129 20250313 170300 74039699 1283 1283 1283 1283 0
130 20250313 170200 74039699 1283 1283 1283 1283 0
131 20250313 170100 74039699 1283 1283 1283 1283 0
132 20250313 170000 74039699 1283 1283 1283 1283 0
133 20250313 165900 74039699 1283 1283 1283 1283 0
134 20250313 165800 74039699 1283 1283 1283 1283 0
135 20250313 165700 74039699 1283 1283 1283 1283 0
136 20250313 165600 74039699 1283 1283 1283 1283 0
137 20250313 165500 74039699 1283 1283 1283 1283 0
138 20250313 165400 74039699 1283 1283 1283 1283 0
139 20250313 165300 74039699 1283 1283 1283 1283 0
140 20250313 165200 74039699 1283 1283 1283 1283 0
141 20250313 165100 74039699 1283 1283 1283 1283 0
142 20250313 165000 74039699 1283 1283 1283 1283 0
143 20250313 164900 74039699 1283 1283 1283 1283 0
144 20250313 164800 74039699 1283 1283 1283 1283 0
145 20250313 164700 74039699 1283 1283 1283 1283 0
146 20250313 164600 74039699 1283 1283 1283 1283 0
147 20250313 164500 74039699 1283 1283 1283 1283 0
148 20250313 164400 74039699 1283 1283 1283 1283 0
149 20250313 164300 74039699 1283 1283 1283 1283 0
150 20250313 164200 74039699 1283 1283 1283 1283 0
151 20250313 164100 74039699 1283 1283 1283 1283 0
152 20250313 164000 74039699 1283 1283 1283 1283 677
153 20250313 163900 74039699 1283 1283 1283 1283 0
154 20250313 163800 74039699 1283 1283 1283 1283 0
155 20250313 163700 74039699 1283 1283 1283 1283 0
156 20250313 163600 74039699 1283 1283 1283 1283 0
157 20250313 163500 74039699 1283 1283 1283 1283 0
158 20250313 163400 74039699 1283 1283 1283 1283 0
159 20250313 163300 74039699 1283 1283 1283 1283 0
160 20250313 163200 74039699 1283 1283 1283 1283 0
161 20250313 163100 74039699 1283 1283 1283 1283 0
162 20250313 163000 74039699 1283 1283 1283 1283 0
163 20250313 162900 74039699 1283 1283 1283 1283 0
164 20250313 162800 74039699 1283 1283 1283 1283 0
165 20250313 162700 74039699 1283 1283 1283 1283 0
166 20250313 162600 74039699 1283 1283 1283 1283 0
167 20250313 162500 74039699 1283 1283 1283 1283 0
168 20250313 162400 74039699 1283 1283 1283 1283 0
169 20250313 162300 74039699 1283 1283 1283 1283 0
170 20250313 162200 74039699 1283 1283 1283 1283 0
171 20250313 162100 74039699 1283 1283 1283 1283 0
172 20250313 162000 74039699 1283 1283 1283 1283 0
173 20250313 161900 74039699 1283 1283 1283 1283 0
174 20250313 161800 74039699 1283 1283 1283 1283 0
175 20250313 161700 74039699 1283 1283 1283 1283 0
176 20250313 161600 74039699 1283 1283 1283 1283 0
177 20250313 161500 74039699 1283 1283 1283 1283 0
178 20250313 161400 74039699 1283 1283 1283 1283 0
179 20250313 161300 74039699 1283 1283 1283 1283 0
180 20250313 161200 74039699 1283 1283 1283 1283 0
181 20250313 161100 74039699 1283 1283 1283 1283 0
182 20250313 161000 74039699 1283 1283 1283 1283 677
183 20250313 160900 74039699 1283 1283 1283 1283 0
184 20250313 160800 74039699 1283 1283 1283 1283 0
185 20250313 160700 74039699 1283 1283 1283 1283 0
186 20250313 160600 74039699 1283 1283 1283 1283 0
187 20250313 160500 74039699 1283 1283 1283 1283 0
188 20250313 160400 74039699 1283 1283 1283 1283 0
189 20250313 160300 74039699 1283 1283 1283 1283 0
190 20250313 160200 74039699 1283 1283 1283 1283 0
191 20250313 160100 74039699 1283 1283 1283 1283 0
192 20250313 160000 74039699 1283 1283 1283 1283 0
193 20250313 155900 74039699 1283 1283 1283 1283 0
194 20250313 155800 74039699 1283 1283 1283 1283 0
195 20250313 155700 74039699 1283 1283 1283 1283 0
196 20250313 155600 74039699 1283 1283 1283 1283 0
197 20250313 155500 74039699 1283 1283 1283 1283 0
198 20250313 155400 74039699 1283 1283 1283 1283 0
199 20250313 155300 74039699 1283 1283 1283 1283 0
200 20250313 155200 74039699 1283 1283 1283 1283 0
201 20250313 155100 74039699 1283 1283 1283 1283 0
202 20250313 155000 74039699 1283 1283 1283 1283 0
203 20250313 154900 74039699 1283 1283 1283 1283 0
204 20250313 154800 74039699 1283 1283 1283 1283 0
205 20250313 154700 74039699 1283 1283 1283 1283 0
206 20250313 154600 74039699 1283 1283 1283 1283 0
207 20250313 154500 74039699 1283 1283 1283 1283 0
208 20250313 154400 74039699 1283 1283 1283 1283 0
209 20250313 154300 74039699 1283 1283 1283 1283 0
210 20250313 154200 74039699 1283 1283 1283 1283 0
211 20250313 154100 74039699 1283 1283 1283 1283 0
212 20250313 154000 74039699 1283 1283 1283 1283 677
213 20250313 153900 74039699 1283 1283 1283 1283 0
214 20250313 153800 74039699 1283 1283 1283 1283 0
215 20250313 153700 74039699 1283 1283 1283 1283 0
216 20250313 153600 74039699 1283 1283 1283 1283 0
217 20250313 153500 74039699 1283 1283 1283 1283 0
218 20250313 153400 74039699 1283 1283 1283 1283 0
219 20250313 153300 74039699 1283 1283 1283 1283 0
220 20250313 153200 74039699 1283 1283 1283 1283 0
221 20250313 153100 74039699 1283 1283 1283 1283 0
222 20250313 153000 74039699 1283 1283 1283 1283 677
223 20250313 152900 73171108 1285 1285 1285 1285 0
224 20250313 152800 73171108 1285 1285 1285 1285 0
225 20250313 152700 73171108 1285 1285 1285 1285 0
226 20250313 152600 73171108 1285 1285 1285 1285 0
227 20250313 152500 73171108 1285 1285 1285 1285 0
228 20250313 152400 73171108 1285 1285 1285 1285 0
229 20250313 152300 73171108 1285 1285 1285 1285 0
230 20250313 152200 73171108 1285 1285 1285 1285 0
231 20250313 152100 73171108 1285 1285 1285 1285 0
232 20250313 152000 73171108 1285 1285 1285 1285 0
233 20250313 151900 73171108 1285 1280 1285 1280 127
234 20250313 151800 73008543 1285 1285 1285 1285 0
235 20250313 151700 73008543 1285 1285 1285 1285 0
236 20250313 151600 73008543 1285 1285 1285 1285 0
237 20250313 151500 73008543 1285 1285 1285 1285 0
238 20250313 151400 73008543 1285 1285 1285 1285 0
239 20250313 151300 73008543 1285 1285 1285 1285 0
240 20250313 151200 73008543 1285 1285 1285 1285 0
241 20250313 151100 73008543 1285 1285 1285 1285 0
242 20250313 151000 73008543 1285 1285 1285 1285 0
243 20250313 150900 73008543 1285 1285 1285 1285 0
244 20250313 150800 73008543 1285 1285 1285 1285 3
245 20250313 150700 73004688 1279 1280 1280 1279 590
246 20250313 150600 72249549 1285 1285 1285 1285 0
247 20250313 150500 72249549 1285 1285 1285 1285 0
248 20250313 150400 72249549 1285 1285 1285 1285 0
249 20250313 150300 72249549 1285 1285 1285 1285 0
250 20250313 150200 72249549 1285 1285 1285 1285 0
251 20250313 150100 72249549 1285 1285 1285 1285 0
252 20250313 150000 72249549 1285 1285 1285 1285 0
253 20250313 145900 72249549 1285 1285 1285 1285 0
254 20250313 145800 72249549 1285 1285 1285 1285 0
255 20250313 145700 72249549 1285 1285 1285 1285 0
256 20250313 145600 72249549 1285 1285 1285 1285 60
257 20250313 145500 72172449 1285 1285 1285 1285 0
258 20250313 145400 72172449 1285 1285 1285 1285 0
259 20250313 145300 72172449 1285 1285 1285 1285 0
260 20250313 145200 72172449 1285 1285 1285 1285 0
261 20250313 145100 72172449 1285 1285 1285 1285 0
262 20250313 145000 72172449 1285 1285 1285 1285 0
263 20250313 144900 72172449 1285 1285 1285 1285 0
264 20250313 144800 72172449 1285 1285 1285 1285 1
265 20250313 144700 72171164 1280 1280 1280 1280 0
266 20250313 144600 72171164 1280 1280 1280 1280 0
267 20250313 144500 72171164 1280 1280 1280 1280 29
268 20250313 144400 72134044 1285 1285 1285 1285 0
269 20250313 144300 72134044 1285 1285 1285 1285 0
270 20250313 144200 72134044 1285 1285 1285 1285 0
271 20250313 144100 72134044 1285 1285 1285 1285 0
272 20250313 144000 72134044 1285 1285 1285 1285 0
273 20250313 143900 72134044 1285 1285 1285 1285 1
274 20250313 143800 72132759 1280 1284 1284 1280 541
275 20250313 143700 71438688 1285 1285 1285 1285 0
276 20250313 143600 71438688 1285 1284 1285 1284 1940
277 20250313 143500 68946237 1285 1285 1285 1285 0
278 20250313 143400 68946237 1285 1285 1285 1285 0
279 20250313 143300 68946237 1285 1285 1285 1285 0
280 20250313 143200 68946237 1285 1285 1285 1285 0
281 20250313 143100 68946237 1285 1285 1285 1285 0
282 20250313 143000 68946237 1285 1285 1285 1285 0
283 20250313 142900 68946237 1285 1285 1285 1285 0
284 20250313 142800 68946237 1285 1285 1285 1285 0
285 20250313 142700 68946237 1285 1285 1285 1285 0
286 20250313 142600 68946237 1285 1285 1285 1285 0
287 20250313 142500 68946237 1285 1285 1285 1285 0
288 20250313 142400 68946237 1285 1285 1285 1285 0
289 20250313 142300 68946237 1285 1285 1285 1285 0
290 20250313 142200 68946237 1285 1285 1285 1285 0
291 20250313 142100 68946237 1285 1285 1285 1285 0
292 20250313 142000 68946237 1285 1285 1285 1285 0
293 20250313 141900 68946237 1285 1285 1285 1285 0
294 20250313 141800 68946237 1285 1285 1285 1285 0
295 20250313 141700 68946237 1285 1285 1285 1285 0
296 20250313 141600 68946237 1285 1285 1285 1285 0
297 20250313 141500 68946237 1285 1285 1285 1285 0
298 20250313 141400 68946237 1285 1285 1285 1285 0
299 20250313 141300 68946237 1285 1285 1285 1285 0
300 20250313 141200 68946237 1285 1285 1285 1285 0
301 20250313 141100 68946237 1285 1285 1285 1285 0
302 20250313 141000 68946237 1285 1285 1285 1285 0
303 20250313 140900 68946237 1285 1285 1285 1285 0
304 20250313 140800 68946237 1285 1285 1285 1285 0
305 20250313 140700 68946237 1285 1285 1285 1285 0
306 20250313 140600 68946237 1285 1285 1285 1285 1
307 20250313 140500 68944952 1280 1280 1280 1280 0
308 20250313 140400 68944952 1280 1280 1280 1280 0
309 20250313 140300 68944952 1280 1280 1280 1280 0
310 20250313 140200 68944952 1280 1280 1280 1280 0
311 20250313 140100 68944952 1280 1284 1284 1280 11959
312 20250313 140000 53614791 1285 1285 1285 1285 0
313 20250313 135900 53614791 1285 1285 1285 1285 14
314 20250313 135800 53596801 1285 1285 1285 1285 0
315 20250313 135700 53596801 1285 1285 1285 1285 0
316 20250313 135600 53596801 1285 1285 1285 1285 371
317 20250313 135500 53120066 1286 1286 1286 1286 0
318 20250313 135400 53120066 1286 1286 1286 1286 0
319 20250313 135300 53120066 1286 1286 1286 1286 2
320 20250313 135200 53117494 1286 1286 1286 1286 0
321 20250313 135100 53117494 1286 1286 1286 1286 0
322 20250313 135000 53117494 1286 1286 1286 1286 0
323 20250313 134900 53117494 1286 1286 1286 1286 0
324 20250313 134800 53117494 1286 1286 1286 1286 0
325 20250313 134700 53117494 1286 1286 1286 1286 0
326 20250313 134600 53117494 1286 1286 1286 1286 0
327 20250313 134500 53117494 1286 1286 1286 1286 0
328 20250313 134400 53117494 1286 1286 1286 1286 0
329 20250313 134300 53117494 1286 1286 1286 1286 1
330 20250313 134200 53116208 1285 1285 1285 1285 0
331 20250313 134100 53116208 1285 1285 1285 1285 20
332 20250313 134000 53090508 1288 1288 1288 1288 1
333 20250313 133900 53089220 1288 1288 1288 1288 0
334 20250313 133800 53089220 1288 1288 1288 1288 0
335 20250313 133700 53089220 1288 1288 1288 1288 0
336 20250313 133600 53089220 1288 1288 1288 1288 140
337 20250313 133500 52908900 1285 1285 1285 1285 2
338 20250313 133400 52906330 1284 1284 1284 1284 0
339 20250313 133300 52906330 1284 1284 1284 1284 0
340 20250313 133200 52906330 1284 1284 1284 1284 0
341 20250313 133100 52906330 1284 1284 1284 1284 0
342 20250313 133000 52906330 1284 1284 1284 1284 253
343 20250313 132900 52581478 1284 1284 1284 1284 0
344 20250313 132800 52581478 1284 1284 1284 1284 0
345 20250313 132700 52581478 1284 1284 1284 1284 0
346 20250313 132600 52581478 1284 1284 1284 1284 0
347 20250313 132500 52581478 1284 1284 1284 1284 380
348 20250313 132400 52093558 1289 1289 1289 1289 0
349 20250313 132300 52093558 1289 1289 1289 1289 0
350 20250313 132200 52093558 1289 1289 1289 1289 0
351 20250313 132100 52093558 1289 1289 1289 1289 0
352 20250313 132000 52093558 1289 1289 1289 1289 1
353 20250313 131900 52092269 1284 1284 1284 1284 0
354 20250313 131800 52092269 1284 1284 1284 1284 0
355 20250313 131700 52092269 1284 1284 1284 1284 0
356 20250313 131600 52092269 1284 1284 1284 1284 0
357 20250313 131500 52092269 1284 1284 1284 1284 0
358 20250313 131400 52092269 1284 1284 1284 1284 0
359 20250313 131300 52092269 1284 1284 1284 1284 0
360 20250313 131200 52092269 1284 1285 1285 1284 443
361 20250313 131100 51523377 1289 1289 1289 1289 0
362 20250313 131000 51523377 1289 1289 1289 1289 0
363 20250313 130900 51523377 1289 1289 1289 1289 0
364 20250313 130800 51523377 1289 1289 1289 1289 0
365 20250313 130700 51523377 1289 1289 1289 1289 0
366 20250313 130600 51523377 1289 1289 1289 1289 0
367 20250313 130500 51523377 1289 1289 1289 1289 0
368 20250313 130400 51523377 1289 1289 1289 1289 0
369 20250313 130300 51523377 1289 1289 1289 1289 0
370 20250313 130200 51523377 1289 1289 1289 1289 0
371 20250313 130100 51523377 1289 1289 1289 1289 0
372 20250313 130000 51523377 1289 1289 1289 1289 1
373 20250313 125900 51522088 1289 1289 1289 1289 0
374 20250313 125800 51522088 1289 1289 1289 1289 0
375 20250313 125700 51522088 1289 1289 1289 1289 0
376 20250313 125600 51522088 1289 1289 1289 1289 0
377 20250313 125500 51522088 1289 1289 1289 1289 0
378 20250313 125400 51522088 1289 1289 1289 1289 0
379 20250313 125300 51522088 1289 1289 1289 1289 0
380 20250313 125200 51522088 1289 1289 1289 1289 0
381 20250313 125100 51522088 1289 1289 1289 1289 1
382 20250313 125000 51520799 1286 1286 1286 1286 0
383 20250313 124900 51520799 1286 1286 1286 1286 0
384 20250313 124800 51520799 1286 1286 1286 1286 0
385 20250313 124700 51520799 1286 1286 1286 1286 0
386 20250313 124600 51520799 1286 1286 1286 1286 0
387 20250313 124500 51520799 1286 1286 1286 1286 0
388 20250313 124400 51520799 1286 1289 1289 1286 81
389 20250313 124300 51416393 1289 1289 1289 1289 0
390 20250313 124200 51416393 1289 1289 1289 1289 0
391 20250313 124100 51416393 1289 1289 1289 1289 0
392 20250313 124000 51416393 1289 1289 1289 1289 0
393 20250313 123900 51416393 1289 1289 1289 1289 1
394 20250313 123800 51415104 1286 1286 1286 1286 0
395 20250313 123700 51415104 1286 1286 1286 1286 0
396 20250313 123600 51415104 1286 1286 1286 1286 5
397 20250313 123500 51408674 1289 1289 1289 1289 0
398 20250313 123400 51408674 1289 1289 1289 1289 0
399 20250313 123300 51408674 1289 1289 1289 1289 0
400 20250313 123200 51408674 1289 1289 1289 1289 0
401 20250313 123100 51408674 1289 1289 1289 1289 0
402 20250313 123000 51408674 1289 1289 1289 1289 0
403 20250313 122900 51408674 1289 1289 1289 1289 115
404 20250313 122800 51260439 1287 1287 1287 1287 0
405 20250313 122700 51260439 1287 1287 1287 1287 0
406 20250313 122600 51260439 1287 1287 1287 1287 0
407 20250313 122500 51260439 1287 1287 1287 1287 0
408 20250313 122400 51260439 1287 1287 1287 1287 120
409 20250313 122300 51105999 1287 1287 1287 1287 0
410 20250313 122200 51105999 1287 1287 1287 1287 150
411 20250313 122100 50912949 1287 1287 1287 1287 0
412 20250313 122000 50912949 1287 1287 1287 1287 0
413 20250313 121900 50912949 1287 1287 1287 1287 10
414 20250313 121800 50900079 1285 1285 1285 1285 0
415 20250313 121700 50900079 1285 1285 1285 1285 0
416 20250313 121600 50900079 1285 1285 1285 1285 14
417 20250313 121500 50882089 1287 1287 1287 1287 0
418 20250313 121400 50882089 1287 1287 1287 1287 7
419 20250313 121300 50873080 1284 1284 1284 1284 0
420 20250313 121200 50873080 1284 1284 1284 1284 0
421 20250313 121100 50873080 1284 1284 1284 1284 0
422 20250313 121000 50873080 1284 1284 1284 1284 0
423 20250313 120900 50873080 1284 1284 1284 1284 0
424 20250313 120800 50873080 1284 1284 1284 1284 0
425 20250313 120700 50873080 1284 1286 1286 1284 2123
426 20250313 120600 48144731 1286 1286 1286 1286 0
427 20250313 120500 48144731 1286 1286 1286 1286 0
428 20250313 120400 48144731 1286 1286 1286 1286 35
429 20250313 120300 48099721 1286 1286 1286 1286 0
430 20250313 120200 48099721 1286 1286 1286 1286 0
431 20250313 120100 48099721 1286 1286 1286 1286 0
432 20250313 120000 48099721 1286 1286 1286 1286 15
433 20250313 115900 48080431 1287 1287 1287 1287 0
434 20250313 115800 48080431 1287 1287 1287 1287 8
435 20250313 115700 48070135 1287 1287 1287 1287 0
436 20250313 115600 48070135 1287 1287 1287 1287 0
437 20250313 115500 48070135 1287 1287 1287 1287 0
438 20250313 115400 48070135 1287 1287 1287 1287 0
439 20250313 115300 48070135 1287 1287 1287 1287 0
440 20250313 115200 48070135 1287 1287 1287 1287 0
441 20250313 115100 48070135 1287 1287 1287 1287 50
442 20250313 115000 48005785 1287 1287 1287 1287 0
443 20250313 114900 48005785 1287 1287 1287 1287 0
444 20250313 114800 48005785 1287 1287 1287 1287 2
445 20250313 114700 48003211 1290 1290 1290 1290 0
446 20250313 114600 48003211 1290 1290 1290 1290 0
447 20250313 114500 48003211 1290 1290 1290 1290 0
448 20250313 114400 48003211 1290 1290 1290 1290 0
449 20250313 114300 48003211 1290 1290 1290 1290 0
450 20250313 114200 48003211 1290 1290 1290 1290 0
451 20250313 114100 48003211 1290 1290 1290 1290 0
452 20250313 114000 48003211 1290 1290 1290 1290 0
453 20250313 113900 48003211 1290 1290 1290 1290 0
454 20250313 113800 48003211 1290 1290 1290 1290 0
455 20250313 113700 48003211 1290 1290 1290 1290 0
456 20250313 113600 48003211 1290 1290 1290 1290 0
457 20250313 113500 48003211 1290 1290 1290 1290 0
458 20250313 113400 48003211 1290 1290 1290 1290 0
459 20250313 113300 48003211 1290 1290 1290 1290 0
460 20250313 113200 48003211 1290 1290 1290 1290 0
461 20250313 113100 48003211 1290 1290 1290 1290 0
462 20250313 113000 48003211 1290 1290 1290 1290 0
463 20250313 112900 48003211 1290 1290 1290 1290 0
464 20250313 112800 48003211 1290 1290 1290 1290 0
465 20250313 112700 48003211 1290 1290 1290 1290 0
466 20250313 112600 48003211 1290 1290 1290 1290 0
467 20250313 112500 48003211 1290 1290 1290 1290 0
468 20250313 112400 48003211 1290 1290 1290 1290 0
469 20250313 112300 48003211 1290 1290 1290 1290 1
470 20250313 112200 48001921 1285 1285 1285 1285 0
471 20250313 112100 48001921 1285 1285 1285 1285 0
472 20250313 112000 48001921 1285 1285 1285 1285 0
473 20250313 111900 48001921 1285 1285 1285 1285 0
474 20250313 111800 48001921 1285 1285 1285 1285 2
475 20250313 111700 47999351 1290 1290 1290 1290 0
476 20250313 111600 47999351 1290 1290 1290 1290 0
477 20250313 111500 47999351 1290 1290 1290 1290 0
478 20250313 111400 47999351 1290 1290 1290 1290 0
479 20250313 111300 47999351 1290 1290 1290 1290 0
480 20250313 111200 47999351 1290 1290 1290 1290 0
481 20250313 111100 47999351 1290 1290 1290 1290 0
482 20250313 111000 47999351 1290 1290 1290 1290 0
483 20250313 110900 47999351 1290 1290 1290 1290 0
484 20250313 110800 47999351 1290 1290 1290 1290 0
485 20250313 110700 47999351 1290 1290 1290 1290 0
486 20250313 110600 47999351 1290 1290 1290 1290 0
487 20250313 110500 47999351 1290 1290 1290 1290 0
488 20250313 110400 47999351 1290 1290 1290 1290 0
489 20250313 110300 47999351 1290 1290 1290 1290 0
490 20250313 110200 47999351 1290 1290 1290 1290 0
491 20250313 110100 47999351 1290 1290 1290 1290 500
492 20250313 110000 47354351 1291 1291 1291 1291 0
493 20250313 105900 47354351 1291 1291 1291 1291 0
494 20250313 105800 47354351 1291 1291 1291 1291 0
495 20250313 105700 47354351 1291 1291 1291 1291 0
496 20250313 105600 47354351 1291 1291 1291 1291 1
497 20250313 105500 47353060 1291 1291 1291 1291 0
498 20250313 105400 47353060 1291 1291 1291 1291 0
499 20250313 105300 47353060 1291 1291 1291 1291 0
500 20250313 105200 47353060 1291 1291 1291 1291 0
501 20250313 105100 47353060 1291 1291 1291 1291 0
502 20250313 105000 47353060 1291 1291 1291 1291 0
503 20250313 104900 47353060 1291 1291 1291 1291 0
504 20250313 104800 47353060 1291 1291 1291 1291 0
505 20250313 104700 47353060 1291 1291 1291 1291 0
506 20250313 104600 47353060 1291 1291 1291 1291 232
507 20250313 104500 47053548 1291 1291 1291 1291 2
508 20250313 104400 47050966 1291 1291 1291 1291 0
509 20250313 104300 47050966 1291 1291 1291 1291 0
510 20250313 104200 47050966 1291 1291 1291 1291 0
511 20250313 104100 47050966 1291 1291 1291 1291 1
512 20250313 104000 47049675 1283 1283 1283 1283 0
513 20250313 103900 47049675 1283 1283 1283 1283 1424
514 20250313 103800 45222683 1283 1284 1284 1283 1848
515 20250313 103700 42849854 1287 1287 1287 1287 0
516 20250313 103600 42849854 1287 1287 1287 1284 2732
517 20250313 103500 39341214 1291 1291 1291 1291 0
518 20250313 103400 39341214 1291 1291 1291 1291 0
519 20250313 103300 39341214 1291 1291 1291 1291 128
520 20250313 103200 39175966 1291 1291 1291 1291 0
521 20250313 103100 39175966 1291 1291 1291 1291 0
522 20250313 103000 39175966 1291 1291 1291 1291 0
523 20250313 102900 39175966 1291 1291 1291 1291 0
524 20250313 102800 39175966 1291 1291 1291 1291 0
525 20250313 102700 39175966 1291 1291 1291 1291 0
526 20250313 102600 39175966 1291 1291 1291 1291 0
527 20250313 102500 39175966 1291 1291 1291 1291 0
528 20250313 102400 39175966 1291 1291 1291 1291 0
529 20250313 102300 39175966 1291 1291 1291 1291 0
530 20250313 102200 39175966 1291 1291 1291 1291 0
531 20250313 102100 39175966 1291 1291 1291 1291 0
532 20250313 102000 39175966 1291 1291 1291 1291 2325
533 20250313 101900 36174391 1291 1291 1291 1291 0
534 20250313 101800 36174391 1291 1291 1291 1291 5
535 20250313 101700 36167936 1283 1283 1283 1283 2
536 20250313 101600 36165370 1284 1284 1284 1284 0
537 20250313 101500 36165370 1284 1284 1284 1284 0
538 20250313 101400 36165370 1284 1284 1284 1284 0
539 20250313 101300 36165370 1284 1284 1284 1284 830
540 20250313 101200 35099650 1285 1285 1285 1285 389
541 20250313 101100 34599785 1286 1286 1286 1286 0
542 20250313 101000 34599785 1286 1286 1286 1286 245
543 20250313 100900 34284715 1287 1287 1287 1287 0
544 20250313 100800 34284715 1287 1287 1287 1287 0
545 20250313 100700 34284715 1287 1287 1287 1287 0
546 20250313 100600 34284715 1287 1287 1287 1287 22
547 20250313 100500 34256401 1287 1287 1287 1287 0
548 20250313 100400 34256401 1287 1287 1287 1287 0
549 20250313 100300 34256401 1287 1287 1287 1287 0
550 20250313 100200 34256401 1287 1287 1287 1287 45
551 20250313 100100 34198486 1287 1287 1287 1287 200
552 20250313 100000 33941086 1287 1287 1287 1287 1
553 20250313 095900 33939799 1287 1287 1287 1287 0
554 20250313 095800 33939799 1287 1287 1287 1287 0
555 20250313 095700 33939799 1287 1287 1287 1287 0
556 20250313 095600 33939799 1287 1287 1287 1287 0
557 20250313 095500 33939799 1287 1287 1287 1287 0
558 20250313 095400 33939799 1287 1287 1287 1287 0
559 20250313 095300 33939799 1287 1287 1287 1287 101
560 20250313 095200 33809812 1291 1291 1291 1291 0
561 20250313 095100 33809812 1291 1291 1291 1291 0
562 20250313 095000 33809812 1291 1291 1291 1291 0
563 20250313 094900 33809812 1291 1291 1291 1291 183
564 20250313 094800 33573559 1291 1291 1291 1291 3
565 20250313 094700 33569686 1291 1290 1291 1290 1003
566 20250313 094600 32275799 1290 1290 1290 1290 0
567 20250313 094500 32275799 1290 1290 1290 1290 0
568 20250313 094400 32275799 1290 1290 1290 1290 0
569 20250313 094300 32275799 1290 1290 1290 1290 0
570 20250313 094200 32275799 1290 1290 1290 1290 6
571 20250313 094100 32268059 1290 1290 1290 1290 0
572 20250313 094000 32268059 1290 1290 1290 1290 0
573 20250313 093900 32268059 1290 1290 1290 1290 2
574 20250313 093800 32265479 1290 1290 1290 1290 5
575 20250313 093700 32259029 1290 1291 1291 1284 53
576 20250313 093600 32190957 1284 1284 1284 1284 1994
577 20250313 093500 29630661 1284 1284 1284 1284 332
578 20250313 093400 29204373 1284 1284 1284 1284 0
579 20250313 093300 29204373 1284 1284 1284 1284 0
580 20250313 093200 29204373 1284 1284 1284 1284 1103
581 20250313 093100 27788121 1281 1281 1281 1281 0
582 20250313 093000 27788121 1281 1281 1281 1281 0
583 20250313 092900 27788121 1281 1288 1288 1281 1945
584 20250313 092800 25291567 1288 1288 1288 1288 0
585 20250313 092700 25291567 1288 1288 1288 1288 41
586 20250313 092600 25238759 1287 1287 1287 1287 100
587 20250313 092500 25110059 1288 1288 1288 1288 0
588 20250313 092400 25110059 1288 1288 1288 1288 976
589 20250313 092300 23852971 1289 1289 1289 1289 164
590 20250313 092200 23641575 1290 1289 1290 1289 90
591 20250313 092100 23525525 1291 1291 1291 1291 0
592 20250313 092000 23525525 1291 1291 1291 1291 0
593 20250313 091900 23525525 1291 1291 1292 1291 733
594 20250313 091800 22578757 1292 1292 1292 1292 10
595 20250313 091700 22565837 1292 1292 1292 1292 288
596 20250313 091600 22193741 1293 1292 1293 1292 585
597 20250313 091500 21437911 1293 1293 1293 1293 1
598 20250313 091400 21436618 1291 1294 1294 1291 692
599 20250313 091300 20542689 1295 1295 1295 1295 1995
600 20250313 091200 17959164 1295 1295 1295 1295 5
601 20250313 091100 17952689 1297 1297 1297 1297 90
602 20250313 091000 17835959 1303 1303 1303 1303 0
603 20250313 090900 17835959 1303 1303 1303 1303 1
604 20250313 090800 17834656 1304 1304 1304 1304 0
605 20250313 090700 17834656 1304 1303 1304 1303 300
606 20250313 090600 17443544 1304 1304 1304 1304 0
607 20250313 090500 17443544 1304 1304 1304 1304 1
608 20250313 090400 17442240 1293 1298 1298 1293 1547
609 20250313 090300 15437947 1292 1315 1317 1292 11000
610 20250313 090200 972543 1317 1317 1317 1317 99
611 20250313 090100 842160 1320 1320 1320 1320 0
612 20250313 090000 842160 1320 1320 1320 1320 638

1
023960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,35058587,0,45050284295,0.00
20250310,0,35058587,0,45751456035,0.00
20250307,0,35058587,0,45120401469,0.00
20250306,0,35058587,0,46347452014,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 35058587 0 45050284295 0.00
3 20250310 0 35058587 0 45751456035 0.00
4 20250307 0 35058587 0 45120401469 0.00
5 20250306 0 35058587 0 46347452014 0.00