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

625
036710/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192300,102080578,1479,1479,1479,1479,6912
20250313,192200,102080578,1479,1479,1479,1479,0
20250313,192100,102080578,1479,1479,1479,1479,0
20250313,192000,102080578,1479,1479,1479,1479,0
20250313,191900,102080578,1479,1479,1479,1479,0
20250313,191800,102080578,1479,1479,1479,1479,0
20250313,191700,102080578,1479,1479,1479,1479,0
20250313,191600,102080578,1479,1479,1479,1479,0
20250313,191500,102080578,1479,1479,1479,1479,0
20250313,191400,102080578,1479,1479,1479,1479,0
20250313,191300,102080578,1479,1479,1479,1479,0
20250313,191200,102080578,1479,1479,1479,1479,0
20250313,191100,102080578,1479,1479,1479,1479,0
20250313,191000,102080578,1479,1479,1479,1479,0
20250313,190900,102080578,1479,1479,1479,1479,0
20250313,190800,102080578,1479,1479,1479,1479,0
20250313,190700,102080578,1479,1479,1479,1479,0
20250313,190600,102080578,1479,1479,1479,1479,0
20250313,190500,102080578,1479,1479,1479,1479,0
20250313,190400,102080578,1479,1479,1479,1479,0
20250313,190300,102080578,1479,1479,1479,1479,0
20250313,190200,102080578,1479,1479,1479,1479,0
20250313,190100,102080578,1479,1479,1479,1479,0
20250313,190000,102080578,1479,1479,1479,1479,0
20250313,185900,102080578,1479,1479,1479,1479,0
20250313,185800,102080578,1479,1479,1479,1479,0
20250313,185700,102080578,1479,1479,1479,1479,0
20250313,185600,102080578,1479,1479,1479,1479,0
20250313,185500,102080578,1479,1479,1479,1479,0
20250313,185400,102080578,1479,1479,1479,1479,0
20250313,185300,102080578,1479,1479,1479,1479,6912
20250313,185200,102080578,1479,1479,1479,1479,0
20250313,185100,102080578,1479,1479,1479,1479,0
20250313,185000,102080578,1479,1479,1479,1479,0
20250313,184900,102080578,1479,1479,1479,1479,0
20250313,184800,102080578,1479,1479,1479,1479,0
20250313,184700,102080578,1479,1479,1479,1479,0
20250313,184600,102080578,1479,1479,1479,1479,0
20250313,184500,102080578,1479,1479,1479,1479,0
20250313,184400,102080578,1479,1479,1479,1479,0
20250313,184300,102080578,1479,1479,1479,1479,0
20250313,184200,102080578,1479,1479,1479,1479,0
20250313,184100,102080578,1479,1479,1479,1479,0
20250313,184000,102080578,1479,1479,1479,1479,0
20250313,183900,102080578,1479,1479,1479,1479,0
20250313,183800,102080578,1479,1479,1479,1479,0
20250313,183700,102080578,1479,1479,1479,1479,0
20250313,183600,102080578,1479,1479,1479,1479,0
20250313,183500,102080578,1479,1479,1479,1479,0
20250313,183400,102080578,1479,1479,1479,1479,0
20250313,183300,102080578,1479,1479,1479,1479,0
20250313,183200,102080578,1479,1479,1479,1479,0
20250313,183100,102080578,1479,1479,1479,1479,0
20250313,183000,102080578,1479,1479,1479,1479,0
20250313,182900,102080578,1479,1479,1479,1479,0
20250313,182800,102080578,1479,1479,1479,1479,0
20250313,182700,102080578,1479,1479,1479,1479,0
20250313,182600,102080578,1479,1479,1479,1479,0
20250313,182500,102080578,1479,1479,1479,1479,0
20250313,182400,102080578,1479,1479,1479,1479,0
20250313,182300,102080578,1479,1479,1479,1479,6912
20250313,182200,102080578,1479,1479,1479,1479,0
20250313,182100,102080578,1479,1479,1479,1479,0
20250313,182000,102080578,1479,1479,1479,1479,0
20250313,181900,102080578,1479,1479,1479,1479,0
20250313,181800,102080578,1479,1479,1479,1479,0
20250313,181700,102080578,1479,1479,1479,1479,0
20250313,181600,102080578,1479,1479,1479,1479,0
20250313,181500,102080578,1479,1479,1479,1479,0
20250313,181400,102080578,1479,1479,1479,1479,0
20250313,181300,102080578,1479,1479,1479,1479,0
20250313,181200,102080578,1479,1479,1479,1479,0
20250313,181100,102080578,1479,1479,1479,1479,0
20250313,181000,102080578,1479,1479,1479,1479,0
20250313,180900,102080578,1479,1479,1479,1479,0
20250313,180800,102080578,1479,1479,1479,1479,0
20250313,180700,102080578,1479,1479,1479,1479,0
20250313,180600,102080578,1479,1479,1479,1479,0
20250313,180500,102080578,1479,1479,1479,1479,0
20250313,180400,102080578,1479,1479,1479,1479,0
20250313,180300,102080578,1479,1479,1479,1479,0
20250313,180200,102080578,1479,1479,1479,1479,0
20250313,180100,102080578,1479,1479,1479,1479,0
20250313,180000,102080578,1479,1479,1479,1479,0
20250313,175900,102080578,1479,1479,1479,1479,0
20250313,175800,102080578,1479,1479,1479,1479,0
20250313,175700,102080578,1479,1479,1479,1479,0
20250313,175600,102080578,1479,1479,1479,1479,0
20250313,175500,102080578,1479,1479,1479,1479,0
20250313,175400,102080578,1479,1479,1479,1479,0
20250313,175300,102080578,1479,1479,1479,1479,6912
20250313,175200,102080578,1479,1479,1479,1479,0
20250313,175100,102080578,1479,1479,1479,1479,0
20250313,175000,102080578,1479,1479,1479,1479,0
20250313,174900,102080578,1479,1479,1479,1479,0
20250313,174800,102080578,1479,1479,1479,1479,0
20250313,174700,102080578,1479,1479,1479,1479,0
20250313,174600,102080578,1479,1479,1479,1479,0
20250313,174500,102080578,1479,1479,1479,1479,0
20250313,174400,102080578,1479,1479,1479,1479,0
20250313,174300,102080578,1479,1479,1479,1479,0
20250313,174200,102080578,1479,1479,1479,1479,0
20250313,174100,102080578,1479,1479,1479,1479,0
20250313,174000,102080578,1479,1479,1479,1479,0
20250313,173900,102080578,1479,1479,1479,1479,0
20250313,173800,102080578,1479,1479,1479,1479,0
20250313,173700,102080578,1479,1479,1479,1479,0
20250313,173600,102080578,1479,1479,1479,1479,0
20250313,173500,102080578,1479,1479,1479,1479,0
20250313,173400,102080578,1479,1479,1479,1479,0
20250313,173300,102080578,1479,1479,1479,1479,0
20250313,173200,102080578,1479,1479,1479,1479,0
20250313,173100,102080578,1479,1479,1479,1479,0
20250313,173000,102080578,1479,1479,1479,1479,0
20250313,172900,102080578,1479,1479,1479,1479,0
20250313,172800,102080578,1479,1479,1479,1479,0
20250313,172700,102080578,1479,1479,1479,1479,0
20250313,172600,102080578,1479,1479,1479,1479,0
20250313,172500,102080578,1479,1479,1479,1479,0
20250313,172400,102080578,1479,1479,1479,1479,0
20250313,172300,102080578,1479,1479,1479,1479,6912
20250313,172200,102080578,1479,1479,1479,1479,0
20250313,172100,102080578,1479,1479,1479,1479,0
20250313,172000,102080578,1479,1479,1479,1479,0
20250313,171900,102080578,1479,1479,1479,1479,0
20250313,171800,102080578,1479,1479,1479,1479,0
20250313,171700,102080578,1479,1479,1479,1479,0
20250313,171600,102080578,1479,1479,1479,1479,0
20250313,171500,102080578,1479,1479,1479,1479,0
20250313,171400,102080578,1479,1479,1479,1479,0
20250313,171300,102080578,1479,1479,1479,1479,0
20250313,171200,102080578,1479,1479,1479,1479,0
20250313,171100,102080578,1479,1479,1479,1479,0
20250313,171000,102080578,1479,1479,1479,1479,0
20250313,170900,102080578,1479,1479,1479,1479,0
20250313,170800,102080578,1479,1479,1479,1479,0
20250313,170700,102080578,1479,1479,1479,1479,0
20250313,170600,102080578,1479,1479,1479,1479,0
20250313,170500,102080578,1479,1479,1479,1479,0
20250313,170400,102080578,1479,1479,1479,1479,0
20250313,170300,102080578,1479,1479,1479,1479,0
20250313,170200,102080578,1479,1479,1479,1479,0
20250313,170100,102080578,1479,1479,1479,1479,0
20250313,170000,102080578,1479,1479,1479,1479,0
20250313,165900,102080578,1479,1479,1479,1479,0
20250313,165800,102080578,1479,1479,1479,1479,0
20250313,165700,102080578,1479,1479,1479,1479,0
20250313,165600,102080578,1479,1479,1479,1479,0
20250313,165500,102080578,1479,1479,1479,1479,0
20250313,165400,102080578,1479,1479,1479,1479,0
20250313,165300,102080578,1479,1479,1479,1479,6912
20250313,165200,102080578,1479,1479,1479,1479,0
20250313,165100,102080578,1479,1479,1479,1479,0
20250313,165000,102080578,1479,1479,1479,1479,0
20250313,164900,102080578,1479,1479,1479,1479,0
20250313,164800,102080578,1479,1479,1479,1479,0
20250313,164700,102080578,1479,1479,1479,1479,0
20250313,164600,102080578,1479,1479,1479,1479,0
20250313,164500,102080578,1479,1479,1479,1479,0
20250313,164400,102080578,1479,1479,1479,1479,0
20250313,164300,102080578,1479,1479,1479,1479,0
20250313,164200,102080578,1479,1479,1479,1479,0
20250313,164100,102080578,1479,1479,1479,1479,0
20250313,164000,102080578,1479,1479,1479,1479,0
20250313,163900,102080578,1479,1479,1479,1479,0
20250313,163800,102080578,1479,1479,1479,1479,0
20250313,163700,102080578,1479,1479,1479,1479,0
20250313,163600,102080578,1479,1479,1479,1479,0
20250313,163500,102080578,1479,1479,1479,1479,0
20250313,163400,102080578,1479,1479,1479,1479,0
20250313,163300,102080578,1479,1479,1479,1479,0
20250313,163200,102080578,1479,1479,1479,1479,0
20250313,163100,102080578,1479,1479,1479,1479,0
20250313,163000,102080578,1479,1479,1479,1479,0
20250313,162900,102080578,1479,1479,1479,1479,0
20250313,162800,102080578,1479,1479,1479,1479,0
20250313,162700,102080578,1479,1479,1479,1479,0
20250313,162600,102080578,1479,1479,1479,1479,0
20250313,162500,102080578,1479,1479,1479,1479,0
20250313,162400,102080578,1479,1479,1479,1479,0
20250313,162300,102080578,1479,1479,1479,1479,6912
20250313,162200,102080578,1479,1479,1479,1479,0
20250313,162100,102080578,1479,1479,1479,1479,0
20250313,162000,102080578,1479,1479,1479,1479,0
20250313,161900,102080578,1479,1479,1479,1479,0
20250313,161800,102080578,1479,1479,1479,1479,0
20250313,161700,102080578,1479,1479,1479,1479,0
20250313,161600,102080578,1479,1479,1479,1479,0
20250313,161500,102080578,1479,1479,1479,1479,0
20250313,161400,102080578,1479,1479,1479,1479,0
20250313,161300,102080578,1479,1479,1479,1479,0
20250313,161200,102080578,1479,1479,1479,1479,0
20250313,161100,102080578,1479,1479,1479,1479,0
20250313,161000,102080578,1479,1479,1479,1479,0
20250313,160900,102080578,1479,1479,1479,1479,0
20250313,160800,102080578,1479,1479,1479,1479,0
20250313,160700,102080578,1479,1479,1479,1479,0
20250313,160600,102080578,1479,1479,1479,1479,0
20250313,160500,102080578,1479,1479,1479,1479,0
20250313,160400,102080578,1479,1479,1479,1479,0
20250313,160300,102080578,1479,1479,1479,1479,0
20250313,160200,102080578,1479,1479,1479,1479,0
20250313,160100,102080578,1479,1479,1479,1479,0
20250313,160000,102080578,1479,1479,1479,1479,0
20250313,155900,102080578,1479,1479,1479,1479,0
20250313,155800,102080578,1479,1479,1479,1479,0
20250313,155700,102080578,1479,1479,1479,1479,0
20250313,155600,102080578,1479,1479,1479,1479,0
20250313,155500,102080578,1479,1479,1479,1479,0
20250313,155400,102080578,1479,1479,1479,1479,0
20250313,155300,102080578,1479,1479,1479,1479,6912
20250313,155200,102080578,1479,1479,1479,1479,0
20250313,155100,102080578,1479,1479,1479,1479,0
20250313,155000,102080578,1479,1479,1479,1479,0
20250313,154900,102080578,1479,1479,1479,1479,0
20250313,154800,102080578,1479,1479,1479,1479,0
20250313,154700,102080578,1479,1479,1479,1479,0
20250313,154600,102080578,1479,1479,1479,1479,0
20250313,154500,102080578,1479,1479,1479,1479,0
20250313,154400,102080578,1479,1479,1479,1479,0
20250313,154300,102080578,1479,1479,1479,1479,0
20250313,154200,102080578,1479,1479,1479,1479,0
20250313,154100,102080578,1479,1479,1479,1479,0
20250313,154000,102080578,1479,1479,1479,1479,0
20250313,153900,102080578,1479,1479,1479,1479,0
20250313,153800,102080578,1479,1479,1479,1479,0
20250313,153700,102080578,1479,1479,1479,1479,0
20250313,153600,102080578,1479,1479,1479,1479,0
20250313,153500,102080578,1479,1479,1479,1479,0
20250313,153400,102080578,1479,1479,1479,1479,0
20250313,153300,102080578,1479,1479,1479,1479,0
20250313,153200,102080578,1479,1479,1479,1479,0
20250313,153100,102080578,1479,1479,1479,1479,0
20250313,153000,102080578,1479,1479,1479,1479,6912
20250313,152900,91857730,1479,1479,1479,1479,0
20250313,152800,91857730,1479,1479,1479,1479,0
20250313,152700,91857730,1479,1479,1479,1479,0
20250313,152600,91857730,1479,1479,1479,1479,0
20250313,152500,91857730,1479,1479,1479,1479,0
20250313,152400,91857730,1479,1479,1479,1479,0
20250313,152300,91857730,1479,1479,1479,1479,0
20250313,152200,91857730,1479,1479,1479,1479,0
20250313,152100,91857730,1479,1479,1479,1479,0
20250313,152000,91857730,1479,1479,1479,1479,0
20250313,151900,91857730,1479,1478,1479,1478,120
20250313,151800,91680260,1480,1480,1480,1476,40
20250313,151700,91621110,1480,1473,1480,1473,60
20250313,151600,91532604,1480,1480,1480,1473,27
20250313,151500,91492752,1475,1480,1480,1471,126
20250313,151400,91306931,1479,1479,1480,1479,637
20250313,151300,90364223,1480,1476,1480,1476,150
20250313,151200,90142666,1476,1476,1476,1476,1
20250313,151100,90141190,1471,1475,1479,1471,9
20250313,151000,90127921,1479,1479,1479,1473,7
20250313,150900,90117589,1480,1474,1480,1474,8
20250313,150800,90105777,1475,1480,1480,1474,14
20250313,150700,90085102,1480,1475,1480,1474,12
20250313,150600,90067390,1480,1471,1480,1470,51
20250313,150500,89992409,1480,1480,1480,1480,0
20250313,150400,89992409,1480,1480,1480,1480,200
20250313,150300,89696409,1480,1480,1480,1480,1
20250313,150200,89694929,1480,1480,1480,1480,5
20250313,150100,89687529,1480,1465,1482,1465,5009
20250313,150000,82289687,1463,1462,1465,1462,55
20250313,145900,82209254,1465,1465,1465,1465,0
20250313,145800,82209254,1465,1465,1465,1465,0
20250313,145700,82209254,1465,1465,1465,1463,364
20250313,145600,81676017,1465,1465,1465,1465,0
20250313,145500,81676017,1465,1465,1465,1465,100
20250313,145400,81529517,1465,1465,1465,1465,0
20250313,145300,81529517,1465,1465,1465,1465,0
20250313,145200,81529517,1465,1468,1468,1465,22
20250313,145100,81497245,1476,1476,1476,1476,0
20250313,145000,81497245,1476,1476,1476,1476,1
20250313,144900,81495769,1470,1470,1470,1470,0
20250313,144800,81495769,1470,1470,1470,1470,0
20250313,144700,81495769,1470,1470,1470,1470,0
20250313,144600,81495769,1470,1470,1470,1470,0
20250313,144500,81495769,1470,1470,1470,1470,0
20250313,144400,81495769,1470,1470,1470,1470,0
20250313,144300,81495769,1470,1477,1477,1469,115
20250313,144200,81326752,1469,1469,1469,1469,1
20250313,144100,81325283,1469,1470,1470,1469,13
20250313,144000,81306180,1470,1470,1470,1470,5
20250313,143900,81298830,1469,1469,1469,1469,6
20250313,143800,81290016,1479,1479,1479,1479,14
20250313,143700,81269310,1479,1466,1479,1466,2000
20250313,143600,78329688,1465,1465,1465,1465,0
20250313,143500,78329688,1465,1465,1465,1465,0
20250313,143400,78329688,1465,1465,1465,1465,0
20250313,143300,78329688,1465,1465,1465,1465,0
20250313,143200,78329688,1465,1465,1465,1465,0
20250313,143100,78329688,1465,1466,1466,1465,6
20250313,143000,78320895,1464,1465,1465,1464,19
20250313,142900,78293075,1464,1464,1464,1464,0
20250313,142800,78293075,1464,1465,1465,1464,8
20250313,142700,78281359,1464,1464,1465,1463,33
20250313,142600,78233025,1462,1466,1466,1462,22
20250313,142500,78200836,1463,1464,1466,1463,16
20250313,142400,78177419,1464,1465,1466,1463,316
20250313,142300,77714297,1461,1461,1465,1460,216
20250313,142200,77398228,1460,1459,1461,1459,12
20250313,142100,77380706,1460,1463,1463,1459,14
20250313,142000,77360254,1461,1460,1461,1460,10
20250313,141900,77345646,1464,1466,1466,1462,6
20250313,141800,77336864,1456,1456,1456,1456,0
20250313,141700,77336864,1456,1460,1460,1456,84
20250313,141600,77214375,1460,1461,1461,1460,5
20250313,141500,77207074,1466,1466,1466,1466,0
20250313,141400,77207074,1466,1466,1466,1466,0
20250313,141300,77207074,1466,1466,1466,1466,0
20250313,141200,77207074,1466,1466,1466,1466,0
20250313,141100,77207074,1466,1466,1466,1466,0
20250313,141000,77207074,1466,1466,1466,1466,0
20250313,140900,77207074,1466,1466,1466,1466,0
20250313,140800,77207074,1466,1466,1466,1466,0
20250313,140700,77207074,1466,1466,1466,1466,1
20250313,140600,77205608,1461,1461,1461,1461,0
20250313,140500,77205608,1461,1464,1464,1461,1268
20250313,140400,75351223,1464,1464,1464,1464,0
20250313,140300,75351223,1464,1464,1464,1464,0
20250313,140200,75351223,1464,1464,1464,1464,0
20250313,140100,75351223,1464,1464,1464,1464,2
20250313,140000,75348295,1465,1465,1465,1464,33
20250313,135900,75299960,1465,1465,1465,1463,26
20250313,135800,75261885,1464,1464,1464,1464,3
20250313,135700,75257493,1464,1464,1464,1464,12
20250313,135600,75239925,1464,1465,1466,1463,31
20250313,135500,75194531,1466,1466,1466,1465,8
20250313,135400,75182805,1466,1466,1466,1466,9
20250313,135300,75169611,1464,1469,1469,1464,621
20250313,135200,74257437,1469,1469,1469,1469,0
20250313,135100,74257437,1469,1460,1469,1460,39
20250313,135000,74200488,1460,1459,1460,1459,17
20250313,134900,74175682,1460,1460,1460,1460,0
20250313,134800,74175682,1460,1460,1460,1460,0
20250313,134700,74175682,1460,1460,1460,1460,0
20250313,134600,74175682,1460,1460,1460,1460,0
20250313,134500,74175682,1460,1460,1460,1460,3
20250313,134400,74171302,1459,1459,1459,1459,12
20250313,134300,74153794,1456,1456,1456,1456,0
20250313,134200,74153794,1456,1456,1456,1456,0
20250313,134100,74153794,1456,1456,1456,1456,0
20250313,134000,74153794,1456,1456,1456,1456,0
20250313,133900,74153794,1456,1456,1456,1456,0
20250313,133800,74153794,1456,1456,1456,1456,0
20250313,133700,74153794,1456,1456,1456,1456,0
20250313,133600,74153794,1456,1457,1457,1456,6
20250313,133500,74145055,1456,1458,1458,1456,17
20250313,133400,74120289,1458,1458,1458,1458,4
20250313,133300,74114457,1460,1460,1460,1460,0
20250313,133200,74114457,1460,1460,1460,1460,20
20250313,133100,74085257,1460,1460,1460,1460,0
20250313,133000,74085257,1460,1460,1460,1460,0
20250313,132900,74085257,1460,1460,1460,1460,2000
20250313,132800,71165257,1461,1461,1461,1461,0
20250313,132700,71165257,1461,1461,1461,1461,0
20250313,132600,71165257,1461,1461,1461,1461,0
20250313,132500,71165257,1461,1461,1461,1461,0
20250313,132400,71165257,1461,1461,1461,1461,2309
20250313,132300,67791808,1452,1452,1452,1452,0
20250313,132200,67791808,1452,1459,1459,1452,1496
20250313,132100,65618671,1459,1459,1459,1459,0
20250313,132000,65618671,1459,1460,1460,1459,29
20250313,131900,65576347,1459,1459,1459,1459,0
20250313,131800,65576347,1459,1459,1459,1459,0
20250313,131700,65576347,1459,1459,1459,1459,0
20250313,131600,65576347,1459,1459,1459,1459,23
20250313,131500,65542790,1458,1458,1458,1458,23
20250313,131400,65509256,1457,1458,1458,1457,150
20250313,131300,65290696,1459,1459,1459,1459,63
20250313,131200,65198779,1459,1459,1459,1459,0
20250313,131100,65198779,1459,1459,1459,1459,0
20250313,131000,65198779,1459,1459,1459,1459,0
20250313,130900,65198779,1459,1461,1461,1459,469
20250313,130800,64513800,1461,1461,1461,1461,0
20250313,130700,64513800,1461,1461,1461,1461,0
20250313,130600,64513800,1461,1461,1461,1461,9
20250313,130500,64500651,1461,1461,1461,1461,54
20250313,130400,64421757,1461,1461,1461,1461,0
20250313,130300,64421757,1461,1461,1461,1461,0
20250313,130200,64421757,1461,1462,1462,1461,331
20250313,130100,63937983,1463,1463,1463,1463,0
20250313,130000,63937983,1463,1463,1463,1463,0
20250313,125900,63937983,1463,1463,1463,1463,0
20250313,125800,63937983,1463,1463,1463,1463,0
20250313,125700,63937983,1463,1463,1463,1463,0
20250313,125600,63937983,1463,1463,1463,1463,0
20250313,125500,63937983,1463,1463,1463,1463,0
20250313,125400,63937983,1463,1468,1468,1463,986
20250313,125300,62495415,1471,1471,1471,1471,0
20250313,125200,62495415,1471,1471,1471,1471,0
20250313,125100,62495415,1471,1471,1471,1471,0
20250313,125000,62495415,1471,1471,1471,1471,30
20250313,124900,62451285,1469,1470,1470,1469,28
20250313,124800,62410150,1470,1470,1470,1470,0
20250313,124700,62410150,1470,1470,1470,1470,5
20250313,124600,62402800,1469,1470,1470,1469,9
20250313,124500,62389572,1470,1470,1470,1470,0
20250313,124400,62389572,1470,1470,1470,1470,0
20250313,124300,62389572,1470,1470,1470,1470,0
20250313,124200,62389572,1470,1470,1470,1470,1
20250313,124100,62388102,1469,1470,1470,1469,29
20250313,124000,62345474,1470,1470,1470,1470,4
20250313,123900,62339594,1470,1471,1471,1469,11
20250313,123800,62323425,1470,1470,1470,1469,8
20250313,123700,62311667,1469,1469,1469,1469,0
20250313,123600,62311667,1469,1469,1469,1469,0
20250313,123500,62311667,1469,1469,1469,1469,0
20250313,123400,62311667,1469,1469,1469,1469,0
20250313,123300,62311667,1469,1469,1469,1469,0
20250313,123200,62311667,1469,1469,1469,1469,0
20250313,123100,62311667,1469,1469,1469,1469,0
20250313,123000,62311667,1469,1469,1469,1469,0
20250313,122900,62311667,1469,1471,1471,1469,2
20250313,122800,62308727,1469,1470,1470,1467,35
20250313,122700,62257337,1469,1469,1469,1469,0
20250313,122600,62257337,1469,1469,1469,1469,0
20250313,122500,62257337,1469,1469,1469,1469,0
20250313,122400,62257337,1469,1469,1469,1469,1
20250313,122300,62255868,1468,1468,1468,1468,0
20250313,122200,62255868,1468,1468,1468,1468,1
20250313,122100,62254400,1468,1468,1468,1468,14
20250313,122000,62233848,1470,1470,1470,1470,0
20250313,121900,62233848,1470,1469,1470,1469,36
20250313,121800,62180945,1469,1468,1469,1468,78
20250313,121700,62066440,1468,1468,1468,1468,0
20250313,121600,62066440,1468,1465,1468,1464,287
20250313,121500,61645693,1466,1466,1466,1466,0
20250313,121400,61645693,1466,1466,1466,1466,0
20250313,121300,61645693,1466,1466,1466,1466,0
20250313,121200,61645693,1466,1466,1466,1466,0
20250313,121100,61645693,1466,1466,1466,1466,0
20250313,121000,61645693,1466,1466,1466,1466,5
20250313,120900,61638363,1466,1466,1466,1466,0
20250313,120800,61638363,1466,1466,1466,1466,2
20250313,120700,61635431,1464,1466,1466,1464,333
20250313,120600,61147605,1466,1466,1466,1466,0
20250313,120500,61147605,1466,1467,1467,1466,3
20250313,120400,61143205,1467,1467,1467,1467,0
20250313,120300,61143205,1467,1467,1467,1467,0
20250313,120200,61143205,1467,1470,1470,1467,323
20250313,120100,60669352,1468,1470,1470,1468,480
20250313,120000,59964422,1471,1471,1471,1471,2
20250313,115900,59961480,1471,1471,1471,1471,0
20250313,115800,59961480,1471,1471,1471,1471,0
20250313,115700,59961480,1471,1471,1471,1471,0
20250313,115600,59961480,1471,1471,1471,1471,0
20250313,115500,59961480,1471,1471,1471,1471,0
20250313,115400,59961480,1471,1471,1471,1471,0
20250313,115300,59961480,1471,1471,1471,1471,0
20250313,115200,59961480,1471,1471,1471,1471,0
20250313,115100,59961480,1471,1471,1471,1471,0
20250313,115000,59961480,1471,1471,1471,1471,0
20250313,114900,59961480,1471,1471,1471,1471,0
20250313,114800,59961480,1471,1471,1471,1471,0
20250313,114700,59961480,1471,1471,1471,1471,5
20250313,114600,59954125,1471,1471,1471,1471,15
20250313,114500,59932060,1471,1471,1471,1471,0
20250313,114400,59932060,1471,1471,1471,1471,0
20250313,114300,59932060,1471,1471,1471,1471,0
20250313,114200,59932060,1471,1471,1471,1471,0
20250313,114100,59932060,1471,1471,1471,1471,1
20250313,114000,59930589,1471,1471,1471,1471,0
20250313,113900,59930589,1471,1471,1471,1471,0
20250313,113800,59930589,1471,1471,1471,1471,0
20250313,113700,59930589,1471,1471,1471,1471,0
20250313,113600,59930589,1471,1471,1471,1471,0
20250313,113500,59930589,1471,1471,1471,1471,0
20250313,113400,59930589,1471,1471,1471,1471,0
20250313,113300,59930589,1471,1471,1471,1471,0
20250313,113200,59930589,1471,1471,1471,1471,0
20250313,113100,59930589,1471,1471,1471,1471,0
20250313,113000,59930589,1471,1471,1471,1471,0
20250313,112900,59930589,1471,1471,1471,1471,0
20250313,112800,59930589,1471,1471,1471,1471,0
20250313,112700,59930589,1471,1471,1471,1471,0
20250313,112600,59930589,1471,1471,1471,1471,140
20250313,112500,59724649,1479,1479,1479,1479,0
20250313,112400,59724649,1479,1479,1479,1479,0
20250313,112300,59724649,1479,1479,1479,1479,0
20250313,112200,59724649,1479,1479,1479,1479,0
20250313,112100,59724649,1479,1479,1479,1479,0
20250313,112000,59724649,1479,1479,1479,1479,0
20250313,111900,59724649,1479,1479,1479,1479,0
20250313,111800,59724649,1479,1479,1479,1479,0
20250313,111700,59724649,1479,1479,1479,1479,0
20250313,111600,59724649,1479,1479,1479,1479,0
20250313,111500,59724649,1479,1479,1479,1479,0
20250313,111400,59724649,1479,1479,1479,1479,0
20250313,111300,59724649,1479,1479,1479,1479,0
20250313,111200,59724649,1479,1479,1479,1479,0
20250313,111100,59724649,1479,1479,1479,1479,0
20250313,111000,59724649,1479,1479,1479,1479,0
20250313,110900,59724649,1479,1479,1479,1479,0
20250313,110800,59724649,1479,1479,1479,1479,0
20250313,110700,59724649,1479,1479,1479,1479,0
20250313,110600,59724649,1479,1479,1479,1479,0
20250313,110500,59724649,1479,1479,1479,1479,0
20250313,110400,59724649,1479,1479,1479,1479,0
20250313,110300,59724649,1479,1479,1479,1479,0
20250313,110200,59724649,1479,1479,1479,1479,0
20250313,110100,59724649,1479,1479,1479,1479,0
20250313,110000,59724649,1479,1473,1479,1473,500
20250313,105900,58987496,1470,1468,1470,1468,24
20250313,105800,58952229,1467,1467,1467,1467,0
20250313,105700,58952229,1467,1467,1467,1467,0
20250313,105600,58952229,1467,1467,1467,1467,0
20250313,105500,58952229,1467,1467,1467,1467,0
20250313,105400,58952229,1467,1467,1467,1467,0
20250313,105300,58952229,1467,1467,1467,1467,0
20250313,105200,58952229,1467,1467,1467,1466,58
20250313,105100,58867148,1463,1467,1467,1463,11000
20250313,105000,42750527,1480,1480,1480,1480,0
20250313,104900,42750527,1480,1480,1480,1480,0
20250313,104800,42750527,1480,1480,1480,1480,12
20250313,104700,42732767,1470,1470,1470,1470,0
20250313,104600,42732767,1470,1470,1470,1470,0
20250313,104500,42732767,1470,1470,1470,1470,296
20250313,104400,42297647,1470,1470,1470,1470,0
20250313,104300,42297647,1470,1470,1470,1470,0
20250313,104200,42297647,1470,1470,1470,1470,0
20250313,104100,42297647,1470,1470,1470,1470,0
20250313,104000,42297647,1470,1470,1470,1470,0
20250313,103900,42297647,1470,1470,1470,1470,0
20250313,103800,42297647,1470,1470,1470,1470,0
20250313,103700,42297647,1470,1470,1470,1470,0
20250313,103600,42297647,1470,1470,1470,1470,0
20250313,103500,42297647,1470,1470,1470,1470,0
20250313,103400,42297647,1470,1470,1470,1470,10
20250313,103300,42282947,1470,1470,1470,1470,0
20250313,103200,42282947,1470,1470,1470,1470,0
20250313,103100,42282947,1470,1470,1470,1470,0
20250313,103000,42282947,1470,1470,1470,1470,0
20250313,102900,42282947,1470,1470,1470,1470,0
20250313,102800,42282947,1470,1470,1470,1470,10
20250313,102700,42268247,1480,1480,1480,1480,0
20250313,102600,42268247,1480,1480,1480,1480,0
20250313,102500,42268247,1480,1480,1480,1480,0
20250313,102400,42268247,1480,1480,1480,1480,190
20250313,102300,41987047,1480,1480,1480,1480,0
20250313,102200,41987047,1480,1480,1480,1480,0
20250313,102100,41987047,1480,1480,1480,1480,10
20250313,102000,41972247,1480,1480,1480,1480,10
20250313,101900,41957447,1480,1480,1480,1480,0
20250313,101800,41957447,1480,1480,1480,1480,0
20250313,101700,41957447,1480,1480,1480,1480,0
20250313,101600,41957447,1480,1480,1480,1480,1
20250313,101500,41955967,1480,1480,1480,1480,0
20250313,101400,41955967,1480,1479,1480,1479,4
20250313,101300,41950048,1480,1480,1480,1480,0
20250313,101200,41950048,1480,1480,1480,1480,0
20250313,101100,41950048,1480,1480,1480,1480,0
20250313,101000,41950048,1480,1480,1480,1480,0
20250313,100900,41950048,1480,1480,1480,1480,0
20250313,100800,41950048,1480,1480,1480,1480,0
20250313,100700,41950048,1480,1480,1480,1480,0
20250313,100600,41950048,1480,1480,1480,1480,0
20250313,100500,41950048,1480,1480,1480,1480,0
20250313,100400,41950048,1480,1480,1480,1480,0
20250313,100300,41950048,1480,1480,1480,1480,0
20250313,100200,41950048,1480,1480,1480,1480,0
20250313,100100,41950048,1480,1480,1480,1480,0
20250313,100000,41950048,1480,1480,1480,1480,0
20250313,095900,41950048,1480,1480,1480,1480,0
20250313,095800,41950048,1480,1480,1480,1480,0
20250313,095700,41950048,1480,1480,1480,1480,0
20250313,095600,41950048,1480,1480,1480,1480,1
20250313,095500,41948568,1470,1470,1470,1470,5
20250313,095400,41941218,1480,1480,1480,1480,0
20250313,095300,41941218,1480,1480,1480,1480,0
20250313,095200,41941218,1480,1480,1480,1480,1
20250313,095100,41939738,1470,1470,1470,1470,0
20250313,095000,41939738,1470,1470,1470,1470,0
20250313,094900,41939738,1470,1470,1470,1470,0
20250313,094800,41939738,1470,1473,1473,1470,1000
20250313,094700,40469051,1473,1473,1473,1473,0
20250313,094600,40469051,1473,1473,1473,1473,0
20250313,094500,40469051,1473,1473,1473,1473,100
20250313,094400,40321751,1480,1480,1480,1480,17
20250313,094300,40296591,1482,1475,1482,1475,92
20250313,094200,40160877,1475,1475,1475,1475,260
20250313,094100,39777377,1466,1466,1466,1466,0
20250313,094000,39777377,1466,1466,1466,1466,0
20250313,093900,39777377,1466,1469,1469,1466,1300
20250313,093800,37871511,1466,1467,1467,1466,54
20250313,093700,37792324,1465,1465,1465,1465,0
20250313,093600,37792324,1465,1465,1465,1465,0
20250313,093500,37792324,1465,1465,1465,1465,0
20250313,093400,37792324,1465,1465,1465,1465,0
20250313,093300,37792324,1465,1468,1468,1465,100
20250313,093200,37645629,1465,1465,1465,1465,0
20250313,093100,37645629,1465,1465,1465,1465,0
20250313,093000,37645629,1465,1470,1470,1465,600
20250313,092900,36764909,1470,1470,1470,1470,0
20250313,092800,36764909,1470,1470,1470,1470,0
20250313,092700,36764909,1470,1474,1474,1470,784
20250313,092600,35610746,1481,1481,1481,1481,0
20250313,092500,35610746,1481,1481,1481,1481,0
20250313,092400,35610746,1481,1471,1481,1471,1036
20250313,092300,34078430,1480,1480,1480,1480,0
20250313,092200,34078430,1480,1479,1480,1470,16030
20250313,092100,10473206,1479,1479,1479,1479,0
20250313,092000,10473206,1479,1479,1479,1479,0
20250313,091900,10473206,1479,1479,1479,1479,0
20250313,091800,10473206,1479,1479,1479,1479,0
20250313,091700,10473206,1479,1479,1479,1479,0
20250313,091600,10473206,1479,1480,1480,1479,170
20250313,091500,10221766,1483,1483,1483,1483,0
20250313,091400,10221766,1483,1483,1483,1483,0
20250313,091300,10221766,1483,1487,1488,1483,1169
20250313,091200,8483096,1487,1487,1487,1487,0
20250313,091100,8483096,1487,1489,1489,1487,101
20250313,091000,8332907,1489,1489,1489,1489,7
20250313,090900,8322484,1489,1489,1489,1489,1
20250313,090800,8320995,1488,1488,1488,1488,0
20250313,090700,8320995,1488,1488,1488,1488,0
20250313,090600,8320995,1488,1488,1512,1488,310
20250313,090500,7858635,1483,1483,1483,1483,0
20250313,090400,7858635,1483,1487,1487,1483,2047
20250313,090300,4821782,1473,1473,1473,1473,0
20250313,090200,4821782,1473,1490,1549,1473,2276
20250313,090100,1409143,1495,1495,1495,1495,1
20250313,090000,1407648,1488,1488,1488,1488,946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192300 102080578 1479 1479 1479 1479 6912
3 20250313 192200 102080578 1479 1479 1479 1479 0
4 20250313 192100 102080578 1479 1479 1479 1479 0
5 20250313 192000 102080578 1479 1479 1479 1479 0
6 20250313 191900 102080578 1479 1479 1479 1479 0
7 20250313 191800 102080578 1479 1479 1479 1479 0
8 20250313 191700 102080578 1479 1479 1479 1479 0
9 20250313 191600 102080578 1479 1479 1479 1479 0
10 20250313 191500 102080578 1479 1479 1479 1479 0
11 20250313 191400 102080578 1479 1479 1479 1479 0
12 20250313 191300 102080578 1479 1479 1479 1479 0
13 20250313 191200 102080578 1479 1479 1479 1479 0
14 20250313 191100 102080578 1479 1479 1479 1479 0
15 20250313 191000 102080578 1479 1479 1479 1479 0
16 20250313 190900 102080578 1479 1479 1479 1479 0
17 20250313 190800 102080578 1479 1479 1479 1479 0
18 20250313 190700 102080578 1479 1479 1479 1479 0
19 20250313 190600 102080578 1479 1479 1479 1479 0
20 20250313 190500 102080578 1479 1479 1479 1479 0
21 20250313 190400 102080578 1479 1479 1479 1479 0
22 20250313 190300 102080578 1479 1479 1479 1479 0
23 20250313 190200 102080578 1479 1479 1479 1479 0
24 20250313 190100 102080578 1479 1479 1479 1479 0
25 20250313 190000 102080578 1479 1479 1479 1479 0
26 20250313 185900 102080578 1479 1479 1479 1479 0
27 20250313 185800 102080578 1479 1479 1479 1479 0
28 20250313 185700 102080578 1479 1479 1479 1479 0
29 20250313 185600 102080578 1479 1479 1479 1479 0
30 20250313 185500 102080578 1479 1479 1479 1479 0
31 20250313 185400 102080578 1479 1479 1479 1479 0
32 20250313 185300 102080578 1479 1479 1479 1479 6912
33 20250313 185200 102080578 1479 1479 1479 1479 0
34 20250313 185100 102080578 1479 1479 1479 1479 0
35 20250313 185000 102080578 1479 1479 1479 1479 0
36 20250313 184900 102080578 1479 1479 1479 1479 0
37 20250313 184800 102080578 1479 1479 1479 1479 0
38 20250313 184700 102080578 1479 1479 1479 1479 0
39 20250313 184600 102080578 1479 1479 1479 1479 0
40 20250313 184500 102080578 1479 1479 1479 1479 0
41 20250313 184400 102080578 1479 1479 1479 1479 0
42 20250313 184300 102080578 1479 1479 1479 1479 0
43 20250313 184200 102080578 1479 1479 1479 1479 0
44 20250313 184100 102080578 1479 1479 1479 1479 0
45 20250313 184000 102080578 1479 1479 1479 1479 0
46 20250313 183900 102080578 1479 1479 1479 1479 0
47 20250313 183800 102080578 1479 1479 1479 1479 0
48 20250313 183700 102080578 1479 1479 1479 1479 0
49 20250313 183600 102080578 1479 1479 1479 1479 0
50 20250313 183500 102080578 1479 1479 1479 1479 0
51 20250313 183400 102080578 1479 1479 1479 1479 0
52 20250313 183300 102080578 1479 1479 1479 1479 0
53 20250313 183200 102080578 1479 1479 1479 1479 0
54 20250313 183100 102080578 1479 1479 1479 1479 0
55 20250313 183000 102080578 1479 1479 1479 1479 0
56 20250313 182900 102080578 1479 1479 1479 1479 0
57 20250313 182800 102080578 1479 1479 1479 1479 0
58 20250313 182700 102080578 1479 1479 1479 1479 0
59 20250313 182600 102080578 1479 1479 1479 1479 0
60 20250313 182500 102080578 1479 1479 1479 1479 0
61 20250313 182400 102080578 1479 1479 1479 1479 0
62 20250313 182300 102080578 1479 1479 1479 1479 6912
63 20250313 182200 102080578 1479 1479 1479 1479 0
64 20250313 182100 102080578 1479 1479 1479 1479 0
65 20250313 182000 102080578 1479 1479 1479 1479 0
66 20250313 181900 102080578 1479 1479 1479 1479 0
67 20250313 181800 102080578 1479 1479 1479 1479 0
68 20250313 181700 102080578 1479 1479 1479 1479 0
69 20250313 181600 102080578 1479 1479 1479 1479 0
70 20250313 181500 102080578 1479 1479 1479 1479 0
71 20250313 181400 102080578 1479 1479 1479 1479 0
72 20250313 181300 102080578 1479 1479 1479 1479 0
73 20250313 181200 102080578 1479 1479 1479 1479 0
74 20250313 181100 102080578 1479 1479 1479 1479 0
75 20250313 181000 102080578 1479 1479 1479 1479 0
76 20250313 180900 102080578 1479 1479 1479 1479 0
77 20250313 180800 102080578 1479 1479 1479 1479 0
78 20250313 180700 102080578 1479 1479 1479 1479 0
79 20250313 180600 102080578 1479 1479 1479 1479 0
80 20250313 180500 102080578 1479 1479 1479 1479 0
81 20250313 180400 102080578 1479 1479 1479 1479 0
82 20250313 180300 102080578 1479 1479 1479 1479 0
83 20250313 180200 102080578 1479 1479 1479 1479 0
84 20250313 180100 102080578 1479 1479 1479 1479 0
85 20250313 180000 102080578 1479 1479 1479 1479 0
86 20250313 175900 102080578 1479 1479 1479 1479 0
87 20250313 175800 102080578 1479 1479 1479 1479 0
88 20250313 175700 102080578 1479 1479 1479 1479 0
89 20250313 175600 102080578 1479 1479 1479 1479 0
90 20250313 175500 102080578 1479 1479 1479 1479 0
91 20250313 175400 102080578 1479 1479 1479 1479 0
92 20250313 175300 102080578 1479 1479 1479 1479 6912
93 20250313 175200 102080578 1479 1479 1479 1479 0
94 20250313 175100 102080578 1479 1479 1479 1479 0
95 20250313 175000 102080578 1479 1479 1479 1479 0
96 20250313 174900 102080578 1479 1479 1479 1479 0
97 20250313 174800 102080578 1479 1479 1479 1479 0
98 20250313 174700 102080578 1479 1479 1479 1479 0
99 20250313 174600 102080578 1479 1479 1479 1479 0
100 20250313 174500 102080578 1479 1479 1479 1479 0
101 20250313 174400 102080578 1479 1479 1479 1479 0
102 20250313 174300 102080578 1479 1479 1479 1479 0
103 20250313 174200 102080578 1479 1479 1479 1479 0
104 20250313 174100 102080578 1479 1479 1479 1479 0
105 20250313 174000 102080578 1479 1479 1479 1479 0
106 20250313 173900 102080578 1479 1479 1479 1479 0
107 20250313 173800 102080578 1479 1479 1479 1479 0
108 20250313 173700 102080578 1479 1479 1479 1479 0
109 20250313 173600 102080578 1479 1479 1479 1479 0
110 20250313 173500 102080578 1479 1479 1479 1479 0
111 20250313 173400 102080578 1479 1479 1479 1479 0
112 20250313 173300 102080578 1479 1479 1479 1479 0
113 20250313 173200 102080578 1479 1479 1479 1479 0
114 20250313 173100 102080578 1479 1479 1479 1479 0
115 20250313 173000 102080578 1479 1479 1479 1479 0
116 20250313 172900 102080578 1479 1479 1479 1479 0
117 20250313 172800 102080578 1479 1479 1479 1479 0
118 20250313 172700 102080578 1479 1479 1479 1479 0
119 20250313 172600 102080578 1479 1479 1479 1479 0
120 20250313 172500 102080578 1479 1479 1479 1479 0
121 20250313 172400 102080578 1479 1479 1479 1479 0
122 20250313 172300 102080578 1479 1479 1479 1479 6912
123 20250313 172200 102080578 1479 1479 1479 1479 0
124 20250313 172100 102080578 1479 1479 1479 1479 0
125 20250313 172000 102080578 1479 1479 1479 1479 0
126 20250313 171900 102080578 1479 1479 1479 1479 0
127 20250313 171800 102080578 1479 1479 1479 1479 0
128 20250313 171700 102080578 1479 1479 1479 1479 0
129 20250313 171600 102080578 1479 1479 1479 1479 0
130 20250313 171500 102080578 1479 1479 1479 1479 0
131 20250313 171400 102080578 1479 1479 1479 1479 0
132 20250313 171300 102080578 1479 1479 1479 1479 0
133 20250313 171200 102080578 1479 1479 1479 1479 0
134 20250313 171100 102080578 1479 1479 1479 1479 0
135 20250313 171000 102080578 1479 1479 1479 1479 0
136 20250313 170900 102080578 1479 1479 1479 1479 0
137 20250313 170800 102080578 1479 1479 1479 1479 0
138 20250313 170700 102080578 1479 1479 1479 1479 0
139 20250313 170600 102080578 1479 1479 1479 1479 0
140 20250313 170500 102080578 1479 1479 1479 1479 0
141 20250313 170400 102080578 1479 1479 1479 1479 0
142 20250313 170300 102080578 1479 1479 1479 1479 0
143 20250313 170200 102080578 1479 1479 1479 1479 0
144 20250313 170100 102080578 1479 1479 1479 1479 0
145 20250313 170000 102080578 1479 1479 1479 1479 0
146 20250313 165900 102080578 1479 1479 1479 1479 0
147 20250313 165800 102080578 1479 1479 1479 1479 0
148 20250313 165700 102080578 1479 1479 1479 1479 0
149 20250313 165600 102080578 1479 1479 1479 1479 0
150 20250313 165500 102080578 1479 1479 1479 1479 0
151 20250313 165400 102080578 1479 1479 1479 1479 0
152 20250313 165300 102080578 1479 1479 1479 1479 6912
153 20250313 165200 102080578 1479 1479 1479 1479 0
154 20250313 165100 102080578 1479 1479 1479 1479 0
155 20250313 165000 102080578 1479 1479 1479 1479 0
156 20250313 164900 102080578 1479 1479 1479 1479 0
157 20250313 164800 102080578 1479 1479 1479 1479 0
158 20250313 164700 102080578 1479 1479 1479 1479 0
159 20250313 164600 102080578 1479 1479 1479 1479 0
160 20250313 164500 102080578 1479 1479 1479 1479 0
161 20250313 164400 102080578 1479 1479 1479 1479 0
162 20250313 164300 102080578 1479 1479 1479 1479 0
163 20250313 164200 102080578 1479 1479 1479 1479 0
164 20250313 164100 102080578 1479 1479 1479 1479 0
165 20250313 164000 102080578 1479 1479 1479 1479 0
166 20250313 163900 102080578 1479 1479 1479 1479 0
167 20250313 163800 102080578 1479 1479 1479 1479 0
168 20250313 163700 102080578 1479 1479 1479 1479 0
169 20250313 163600 102080578 1479 1479 1479 1479 0
170 20250313 163500 102080578 1479 1479 1479 1479 0
171 20250313 163400 102080578 1479 1479 1479 1479 0
172 20250313 163300 102080578 1479 1479 1479 1479 0
173 20250313 163200 102080578 1479 1479 1479 1479 0
174 20250313 163100 102080578 1479 1479 1479 1479 0
175 20250313 163000 102080578 1479 1479 1479 1479 0
176 20250313 162900 102080578 1479 1479 1479 1479 0
177 20250313 162800 102080578 1479 1479 1479 1479 0
178 20250313 162700 102080578 1479 1479 1479 1479 0
179 20250313 162600 102080578 1479 1479 1479 1479 0
180 20250313 162500 102080578 1479 1479 1479 1479 0
181 20250313 162400 102080578 1479 1479 1479 1479 0
182 20250313 162300 102080578 1479 1479 1479 1479 6912
183 20250313 162200 102080578 1479 1479 1479 1479 0
184 20250313 162100 102080578 1479 1479 1479 1479 0
185 20250313 162000 102080578 1479 1479 1479 1479 0
186 20250313 161900 102080578 1479 1479 1479 1479 0
187 20250313 161800 102080578 1479 1479 1479 1479 0
188 20250313 161700 102080578 1479 1479 1479 1479 0
189 20250313 161600 102080578 1479 1479 1479 1479 0
190 20250313 161500 102080578 1479 1479 1479 1479 0
191 20250313 161400 102080578 1479 1479 1479 1479 0
192 20250313 161300 102080578 1479 1479 1479 1479 0
193 20250313 161200 102080578 1479 1479 1479 1479 0
194 20250313 161100 102080578 1479 1479 1479 1479 0
195 20250313 161000 102080578 1479 1479 1479 1479 0
196 20250313 160900 102080578 1479 1479 1479 1479 0
197 20250313 160800 102080578 1479 1479 1479 1479 0
198 20250313 160700 102080578 1479 1479 1479 1479 0
199 20250313 160600 102080578 1479 1479 1479 1479 0
200 20250313 160500 102080578 1479 1479 1479 1479 0
201 20250313 160400 102080578 1479 1479 1479 1479 0
202 20250313 160300 102080578 1479 1479 1479 1479 0
203 20250313 160200 102080578 1479 1479 1479 1479 0
204 20250313 160100 102080578 1479 1479 1479 1479 0
205 20250313 160000 102080578 1479 1479 1479 1479 0
206 20250313 155900 102080578 1479 1479 1479 1479 0
207 20250313 155800 102080578 1479 1479 1479 1479 0
208 20250313 155700 102080578 1479 1479 1479 1479 0
209 20250313 155600 102080578 1479 1479 1479 1479 0
210 20250313 155500 102080578 1479 1479 1479 1479 0
211 20250313 155400 102080578 1479 1479 1479 1479 0
212 20250313 155300 102080578 1479 1479 1479 1479 6912
213 20250313 155200 102080578 1479 1479 1479 1479 0
214 20250313 155100 102080578 1479 1479 1479 1479 0
215 20250313 155000 102080578 1479 1479 1479 1479 0
216 20250313 154900 102080578 1479 1479 1479 1479 0
217 20250313 154800 102080578 1479 1479 1479 1479 0
218 20250313 154700 102080578 1479 1479 1479 1479 0
219 20250313 154600 102080578 1479 1479 1479 1479 0
220 20250313 154500 102080578 1479 1479 1479 1479 0
221 20250313 154400 102080578 1479 1479 1479 1479 0
222 20250313 154300 102080578 1479 1479 1479 1479 0
223 20250313 154200 102080578 1479 1479 1479 1479 0
224 20250313 154100 102080578 1479 1479 1479 1479 0
225 20250313 154000 102080578 1479 1479 1479 1479 0
226 20250313 153900 102080578 1479 1479 1479 1479 0
227 20250313 153800 102080578 1479 1479 1479 1479 0
228 20250313 153700 102080578 1479 1479 1479 1479 0
229 20250313 153600 102080578 1479 1479 1479 1479 0
230 20250313 153500 102080578 1479 1479 1479 1479 0
231 20250313 153400 102080578 1479 1479 1479 1479 0
232 20250313 153300 102080578 1479 1479 1479 1479 0
233 20250313 153200 102080578 1479 1479 1479 1479 0
234 20250313 153100 102080578 1479 1479 1479 1479 0
235 20250313 153000 102080578 1479 1479 1479 1479 6912
236 20250313 152900 91857730 1479 1479 1479 1479 0
237 20250313 152800 91857730 1479 1479 1479 1479 0
238 20250313 152700 91857730 1479 1479 1479 1479 0
239 20250313 152600 91857730 1479 1479 1479 1479 0
240 20250313 152500 91857730 1479 1479 1479 1479 0
241 20250313 152400 91857730 1479 1479 1479 1479 0
242 20250313 152300 91857730 1479 1479 1479 1479 0
243 20250313 152200 91857730 1479 1479 1479 1479 0
244 20250313 152100 91857730 1479 1479 1479 1479 0
245 20250313 152000 91857730 1479 1479 1479 1479 0
246 20250313 151900 91857730 1479 1478 1479 1478 120
247 20250313 151800 91680260 1480 1480 1480 1476 40
248 20250313 151700 91621110 1480 1473 1480 1473 60
249 20250313 151600 91532604 1480 1480 1480 1473 27
250 20250313 151500 91492752 1475 1480 1480 1471 126
251 20250313 151400 91306931 1479 1479 1480 1479 637
252 20250313 151300 90364223 1480 1476 1480 1476 150
253 20250313 151200 90142666 1476 1476 1476 1476 1
254 20250313 151100 90141190 1471 1475 1479 1471 9
255 20250313 151000 90127921 1479 1479 1479 1473 7
256 20250313 150900 90117589 1480 1474 1480 1474 8
257 20250313 150800 90105777 1475 1480 1480 1474 14
258 20250313 150700 90085102 1480 1475 1480 1474 12
259 20250313 150600 90067390 1480 1471 1480 1470 51
260 20250313 150500 89992409 1480 1480 1480 1480 0
261 20250313 150400 89992409 1480 1480 1480 1480 200
262 20250313 150300 89696409 1480 1480 1480 1480 1
263 20250313 150200 89694929 1480 1480 1480 1480 5
264 20250313 150100 89687529 1480 1465 1482 1465 5009
265 20250313 150000 82289687 1463 1462 1465 1462 55
266 20250313 145900 82209254 1465 1465 1465 1465 0
267 20250313 145800 82209254 1465 1465 1465 1465 0
268 20250313 145700 82209254 1465 1465 1465 1463 364
269 20250313 145600 81676017 1465 1465 1465 1465 0
270 20250313 145500 81676017 1465 1465 1465 1465 100
271 20250313 145400 81529517 1465 1465 1465 1465 0
272 20250313 145300 81529517 1465 1465 1465 1465 0
273 20250313 145200 81529517 1465 1468 1468 1465 22
274 20250313 145100 81497245 1476 1476 1476 1476 0
275 20250313 145000 81497245 1476 1476 1476 1476 1
276 20250313 144900 81495769 1470 1470 1470 1470 0
277 20250313 144800 81495769 1470 1470 1470 1470 0
278 20250313 144700 81495769 1470 1470 1470 1470 0
279 20250313 144600 81495769 1470 1470 1470 1470 0
280 20250313 144500 81495769 1470 1470 1470 1470 0
281 20250313 144400 81495769 1470 1470 1470 1470 0
282 20250313 144300 81495769 1470 1477 1477 1469 115
283 20250313 144200 81326752 1469 1469 1469 1469 1
284 20250313 144100 81325283 1469 1470 1470 1469 13
285 20250313 144000 81306180 1470 1470 1470 1470 5
286 20250313 143900 81298830 1469 1469 1469 1469 6
287 20250313 143800 81290016 1479 1479 1479 1479 14
288 20250313 143700 81269310 1479 1466 1479 1466 2000
289 20250313 143600 78329688 1465 1465 1465 1465 0
290 20250313 143500 78329688 1465 1465 1465 1465 0
291 20250313 143400 78329688 1465 1465 1465 1465 0
292 20250313 143300 78329688 1465 1465 1465 1465 0
293 20250313 143200 78329688 1465 1465 1465 1465 0
294 20250313 143100 78329688 1465 1466 1466 1465 6
295 20250313 143000 78320895 1464 1465 1465 1464 19
296 20250313 142900 78293075 1464 1464 1464 1464 0
297 20250313 142800 78293075 1464 1465 1465 1464 8
298 20250313 142700 78281359 1464 1464 1465 1463 33
299 20250313 142600 78233025 1462 1466 1466 1462 22
300 20250313 142500 78200836 1463 1464 1466 1463 16
301 20250313 142400 78177419 1464 1465 1466 1463 316
302 20250313 142300 77714297 1461 1461 1465 1460 216
303 20250313 142200 77398228 1460 1459 1461 1459 12
304 20250313 142100 77380706 1460 1463 1463 1459 14
305 20250313 142000 77360254 1461 1460 1461 1460 10
306 20250313 141900 77345646 1464 1466 1466 1462 6
307 20250313 141800 77336864 1456 1456 1456 1456 0
308 20250313 141700 77336864 1456 1460 1460 1456 84
309 20250313 141600 77214375 1460 1461 1461 1460 5
310 20250313 141500 77207074 1466 1466 1466 1466 0
311 20250313 141400 77207074 1466 1466 1466 1466 0
312 20250313 141300 77207074 1466 1466 1466 1466 0
313 20250313 141200 77207074 1466 1466 1466 1466 0
314 20250313 141100 77207074 1466 1466 1466 1466 0
315 20250313 141000 77207074 1466 1466 1466 1466 0
316 20250313 140900 77207074 1466 1466 1466 1466 0
317 20250313 140800 77207074 1466 1466 1466 1466 0
318 20250313 140700 77207074 1466 1466 1466 1466 1
319 20250313 140600 77205608 1461 1461 1461 1461 0
320 20250313 140500 77205608 1461 1464 1464 1461 1268
321 20250313 140400 75351223 1464 1464 1464 1464 0
322 20250313 140300 75351223 1464 1464 1464 1464 0
323 20250313 140200 75351223 1464 1464 1464 1464 0
324 20250313 140100 75351223 1464 1464 1464 1464 2
325 20250313 140000 75348295 1465 1465 1465 1464 33
326 20250313 135900 75299960 1465 1465 1465 1463 26
327 20250313 135800 75261885 1464 1464 1464 1464 3
328 20250313 135700 75257493 1464 1464 1464 1464 12
329 20250313 135600 75239925 1464 1465 1466 1463 31
330 20250313 135500 75194531 1466 1466 1466 1465 8
331 20250313 135400 75182805 1466 1466 1466 1466 9
332 20250313 135300 75169611 1464 1469 1469 1464 621
333 20250313 135200 74257437 1469 1469 1469 1469 0
334 20250313 135100 74257437 1469 1460 1469 1460 39
335 20250313 135000 74200488 1460 1459 1460 1459 17
336 20250313 134900 74175682 1460 1460 1460 1460 0
337 20250313 134800 74175682 1460 1460 1460 1460 0
338 20250313 134700 74175682 1460 1460 1460 1460 0
339 20250313 134600 74175682 1460 1460 1460 1460 0
340 20250313 134500 74175682 1460 1460 1460 1460 3
341 20250313 134400 74171302 1459 1459 1459 1459 12
342 20250313 134300 74153794 1456 1456 1456 1456 0
343 20250313 134200 74153794 1456 1456 1456 1456 0
344 20250313 134100 74153794 1456 1456 1456 1456 0
345 20250313 134000 74153794 1456 1456 1456 1456 0
346 20250313 133900 74153794 1456 1456 1456 1456 0
347 20250313 133800 74153794 1456 1456 1456 1456 0
348 20250313 133700 74153794 1456 1456 1456 1456 0
349 20250313 133600 74153794 1456 1457 1457 1456 6
350 20250313 133500 74145055 1456 1458 1458 1456 17
351 20250313 133400 74120289 1458 1458 1458 1458 4
352 20250313 133300 74114457 1460 1460 1460 1460 0
353 20250313 133200 74114457 1460 1460 1460 1460 20
354 20250313 133100 74085257 1460 1460 1460 1460 0
355 20250313 133000 74085257 1460 1460 1460 1460 0
356 20250313 132900 74085257 1460 1460 1460 1460 2000
357 20250313 132800 71165257 1461 1461 1461 1461 0
358 20250313 132700 71165257 1461 1461 1461 1461 0
359 20250313 132600 71165257 1461 1461 1461 1461 0
360 20250313 132500 71165257 1461 1461 1461 1461 0
361 20250313 132400 71165257 1461 1461 1461 1461 2309
362 20250313 132300 67791808 1452 1452 1452 1452 0
363 20250313 132200 67791808 1452 1459 1459 1452 1496
364 20250313 132100 65618671 1459 1459 1459 1459 0
365 20250313 132000 65618671 1459 1460 1460 1459 29
366 20250313 131900 65576347 1459 1459 1459 1459 0
367 20250313 131800 65576347 1459 1459 1459 1459 0
368 20250313 131700 65576347 1459 1459 1459 1459 0
369 20250313 131600 65576347 1459 1459 1459 1459 23
370 20250313 131500 65542790 1458 1458 1458 1458 23
371 20250313 131400 65509256 1457 1458 1458 1457 150
372 20250313 131300 65290696 1459 1459 1459 1459 63
373 20250313 131200 65198779 1459 1459 1459 1459 0
374 20250313 131100 65198779 1459 1459 1459 1459 0
375 20250313 131000 65198779 1459 1459 1459 1459 0
376 20250313 130900 65198779 1459 1461 1461 1459 469
377 20250313 130800 64513800 1461 1461 1461 1461 0
378 20250313 130700 64513800 1461 1461 1461 1461 0
379 20250313 130600 64513800 1461 1461 1461 1461 9
380 20250313 130500 64500651 1461 1461 1461 1461 54
381 20250313 130400 64421757 1461 1461 1461 1461 0
382 20250313 130300 64421757 1461 1461 1461 1461 0
383 20250313 130200 64421757 1461 1462 1462 1461 331
384 20250313 130100 63937983 1463 1463 1463 1463 0
385 20250313 130000 63937983 1463 1463 1463 1463 0
386 20250313 125900 63937983 1463 1463 1463 1463 0
387 20250313 125800 63937983 1463 1463 1463 1463 0
388 20250313 125700 63937983 1463 1463 1463 1463 0
389 20250313 125600 63937983 1463 1463 1463 1463 0
390 20250313 125500 63937983 1463 1463 1463 1463 0
391 20250313 125400 63937983 1463 1468 1468 1463 986
392 20250313 125300 62495415 1471 1471 1471 1471 0
393 20250313 125200 62495415 1471 1471 1471 1471 0
394 20250313 125100 62495415 1471 1471 1471 1471 0
395 20250313 125000 62495415 1471 1471 1471 1471 30
396 20250313 124900 62451285 1469 1470 1470 1469 28
397 20250313 124800 62410150 1470 1470 1470 1470 0
398 20250313 124700 62410150 1470 1470 1470 1470 5
399 20250313 124600 62402800 1469 1470 1470 1469 9
400 20250313 124500 62389572 1470 1470 1470 1470 0
401 20250313 124400 62389572 1470 1470 1470 1470 0
402 20250313 124300 62389572 1470 1470 1470 1470 0
403 20250313 124200 62389572 1470 1470 1470 1470 1
404 20250313 124100 62388102 1469 1470 1470 1469 29
405 20250313 124000 62345474 1470 1470 1470 1470 4
406 20250313 123900 62339594 1470 1471 1471 1469 11
407 20250313 123800 62323425 1470 1470 1470 1469 8
408 20250313 123700 62311667 1469 1469 1469 1469 0
409 20250313 123600 62311667 1469 1469 1469 1469 0
410 20250313 123500 62311667 1469 1469 1469 1469 0
411 20250313 123400 62311667 1469 1469 1469 1469 0
412 20250313 123300 62311667 1469 1469 1469 1469 0
413 20250313 123200 62311667 1469 1469 1469 1469 0
414 20250313 123100 62311667 1469 1469 1469 1469 0
415 20250313 123000 62311667 1469 1469 1469 1469 0
416 20250313 122900 62311667 1469 1471 1471 1469 2
417 20250313 122800 62308727 1469 1470 1470 1467 35
418 20250313 122700 62257337 1469 1469 1469 1469 0
419 20250313 122600 62257337 1469 1469 1469 1469 0
420 20250313 122500 62257337 1469 1469 1469 1469 0
421 20250313 122400 62257337 1469 1469 1469 1469 1
422 20250313 122300 62255868 1468 1468 1468 1468 0
423 20250313 122200 62255868 1468 1468 1468 1468 1
424 20250313 122100 62254400 1468 1468 1468 1468 14
425 20250313 122000 62233848 1470 1470 1470 1470 0
426 20250313 121900 62233848 1470 1469 1470 1469 36
427 20250313 121800 62180945 1469 1468 1469 1468 78
428 20250313 121700 62066440 1468 1468 1468 1468 0
429 20250313 121600 62066440 1468 1465 1468 1464 287
430 20250313 121500 61645693 1466 1466 1466 1466 0
431 20250313 121400 61645693 1466 1466 1466 1466 0
432 20250313 121300 61645693 1466 1466 1466 1466 0
433 20250313 121200 61645693 1466 1466 1466 1466 0
434 20250313 121100 61645693 1466 1466 1466 1466 0
435 20250313 121000 61645693 1466 1466 1466 1466 5
436 20250313 120900 61638363 1466 1466 1466 1466 0
437 20250313 120800 61638363 1466 1466 1466 1466 2
438 20250313 120700 61635431 1464 1466 1466 1464 333
439 20250313 120600 61147605 1466 1466 1466 1466 0
440 20250313 120500 61147605 1466 1467 1467 1466 3
441 20250313 120400 61143205 1467 1467 1467 1467 0
442 20250313 120300 61143205 1467 1467 1467 1467 0
443 20250313 120200 61143205 1467 1470 1470 1467 323
444 20250313 120100 60669352 1468 1470 1470 1468 480
445 20250313 120000 59964422 1471 1471 1471 1471 2
446 20250313 115900 59961480 1471 1471 1471 1471 0
447 20250313 115800 59961480 1471 1471 1471 1471 0
448 20250313 115700 59961480 1471 1471 1471 1471 0
449 20250313 115600 59961480 1471 1471 1471 1471 0
450 20250313 115500 59961480 1471 1471 1471 1471 0
451 20250313 115400 59961480 1471 1471 1471 1471 0
452 20250313 115300 59961480 1471 1471 1471 1471 0
453 20250313 115200 59961480 1471 1471 1471 1471 0
454 20250313 115100 59961480 1471 1471 1471 1471 0
455 20250313 115000 59961480 1471 1471 1471 1471 0
456 20250313 114900 59961480 1471 1471 1471 1471 0
457 20250313 114800 59961480 1471 1471 1471 1471 0
458 20250313 114700 59961480 1471 1471 1471 1471 5
459 20250313 114600 59954125 1471 1471 1471 1471 15
460 20250313 114500 59932060 1471 1471 1471 1471 0
461 20250313 114400 59932060 1471 1471 1471 1471 0
462 20250313 114300 59932060 1471 1471 1471 1471 0
463 20250313 114200 59932060 1471 1471 1471 1471 0
464 20250313 114100 59932060 1471 1471 1471 1471 1
465 20250313 114000 59930589 1471 1471 1471 1471 0
466 20250313 113900 59930589 1471 1471 1471 1471 0
467 20250313 113800 59930589 1471 1471 1471 1471 0
468 20250313 113700 59930589 1471 1471 1471 1471 0
469 20250313 113600 59930589 1471 1471 1471 1471 0
470 20250313 113500 59930589 1471 1471 1471 1471 0
471 20250313 113400 59930589 1471 1471 1471 1471 0
472 20250313 113300 59930589 1471 1471 1471 1471 0
473 20250313 113200 59930589 1471 1471 1471 1471 0
474 20250313 113100 59930589 1471 1471 1471 1471 0
475 20250313 113000 59930589 1471 1471 1471 1471 0
476 20250313 112900 59930589 1471 1471 1471 1471 0
477 20250313 112800 59930589 1471 1471 1471 1471 0
478 20250313 112700 59930589 1471 1471 1471 1471 0
479 20250313 112600 59930589 1471 1471 1471 1471 140
480 20250313 112500 59724649 1479 1479 1479 1479 0
481 20250313 112400 59724649 1479 1479 1479 1479 0
482 20250313 112300 59724649 1479 1479 1479 1479 0
483 20250313 112200 59724649 1479 1479 1479 1479 0
484 20250313 112100 59724649 1479 1479 1479 1479 0
485 20250313 112000 59724649 1479 1479 1479 1479 0
486 20250313 111900 59724649 1479 1479 1479 1479 0
487 20250313 111800 59724649 1479 1479 1479 1479 0
488 20250313 111700 59724649 1479 1479 1479 1479 0
489 20250313 111600 59724649 1479 1479 1479 1479 0
490 20250313 111500 59724649 1479 1479 1479 1479 0
491 20250313 111400 59724649 1479 1479 1479 1479 0
492 20250313 111300 59724649 1479 1479 1479 1479 0
493 20250313 111200 59724649 1479 1479 1479 1479 0
494 20250313 111100 59724649 1479 1479 1479 1479 0
495 20250313 111000 59724649 1479 1479 1479 1479 0
496 20250313 110900 59724649 1479 1479 1479 1479 0
497 20250313 110800 59724649 1479 1479 1479 1479 0
498 20250313 110700 59724649 1479 1479 1479 1479 0
499 20250313 110600 59724649 1479 1479 1479 1479 0
500 20250313 110500 59724649 1479 1479 1479 1479 0
501 20250313 110400 59724649 1479 1479 1479 1479 0
502 20250313 110300 59724649 1479 1479 1479 1479 0
503 20250313 110200 59724649 1479 1479 1479 1479 0
504 20250313 110100 59724649 1479 1479 1479 1479 0
505 20250313 110000 59724649 1479 1473 1479 1473 500
506 20250313 105900 58987496 1470 1468 1470 1468 24
507 20250313 105800 58952229 1467 1467 1467 1467 0
508 20250313 105700 58952229 1467 1467 1467 1467 0
509 20250313 105600 58952229 1467 1467 1467 1467 0
510 20250313 105500 58952229 1467 1467 1467 1467 0
511 20250313 105400 58952229 1467 1467 1467 1467 0
512 20250313 105300 58952229 1467 1467 1467 1467 0
513 20250313 105200 58952229 1467 1467 1467 1466 58
514 20250313 105100 58867148 1463 1467 1467 1463 11000
515 20250313 105000 42750527 1480 1480 1480 1480 0
516 20250313 104900 42750527 1480 1480 1480 1480 0
517 20250313 104800 42750527 1480 1480 1480 1480 12
518 20250313 104700 42732767 1470 1470 1470 1470 0
519 20250313 104600 42732767 1470 1470 1470 1470 0
520 20250313 104500 42732767 1470 1470 1470 1470 296
521 20250313 104400 42297647 1470 1470 1470 1470 0
522 20250313 104300 42297647 1470 1470 1470 1470 0
523 20250313 104200 42297647 1470 1470 1470 1470 0
524 20250313 104100 42297647 1470 1470 1470 1470 0
525 20250313 104000 42297647 1470 1470 1470 1470 0
526 20250313 103900 42297647 1470 1470 1470 1470 0
527 20250313 103800 42297647 1470 1470 1470 1470 0
528 20250313 103700 42297647 1470 1470 1470 1470 0
529 20250313 103600 42297647 1470 1470 1470 1470 0
530 20250313 103500 42297647 1470 1470 1470 1470 0
531 20250313 103400 42297647 1470 1470 1470 1470 10
532 20250313 103300 42282947 1470 1470 1470 1470 0
533 20250313 103200 42282947 1470 1470 1470 1470 0
534 20250313 103100 42282947 1470 1470 1470 1470 0
535 20250313 103000 42282947 1470 1470 1470 1470 0
536 20250313 102900 42282947 1470 1470 1470 1470 0
537 20250313 102800 42282947 1470 1470 1470 1470 10
538 20250313 102700 42268247 1480 1480 1480 1480 0
539 20250313 102600 42268247 1480 1480 1480 1480 0
540 20250313 102500 42268247 1480 1480 1480 1480 0
541 20250313 102400 42268247 1480 1480 1480 1480 190
542 20250313 102300 41987047 1480 1480 1480 1480 0
543 20250313 102200 41987047 1480 1480 1480 1480 0
544 20250313 102100 41987047 1480 1480 1480 1480 10
545 20250313 102000 41972247 1480 1480 1480 1480 10
546 20250313 101900 41957447 1480 1480 1480 1480 0
547 20250313 101800 41957447 1480 1480 1480 1480 0
548 20250313 101700 41957447 1480 1480 1480 1480 0
549 20250313 101600 41957447 1480 1480 1480 1480 1
550 20250313 101500 41955967 1480 1480 1480 1480 0
551 20250313 101400 41955967 1480 1479 1480 1479 4
552 20250313 101300 41950048 1480 1480 1480 1480 0
553 20250313 101200 41950048 1480 1480 1480 1480 0
554 20250313 101100 41950048 1480 1480 1480 1480 0
555 20250313 101000 41950048 1480 1480 1480 1480 0
556 20250313 100900 41950048 1480 1480 1480 1480 0
557 20250313 100800 41950048 1480 1480 1480 1480 0
558 20250313 100700 41950048 1480 1480 1480 1480 0
559 20250313 100600 41950048 1480 1480 1480 1480 0
560 20250313 100500 41950048 1480 1480 1480 1480 0
561 20250313 100400 41950048 1480 1480 1480 1480 0
562 20250313 100300 41950048 1480 1480 1480 1480 0
563 20250313 100200 41950048 1480 1480 1480 1480 0
564 20250313 100100 41950048 1480 1480 1480 1480 0
565 20250313 100000 41950048 1480 1480 1480 1480 0
566 20250313 095900 41950048 1480 1480 1480 1480 0
567 20250313 095800 41950048 1480 1480 1480 1480 0
568 20250313 095700 41950048 1480 1480 1480 1480 0
569 20250313 095600 41950048 1480 1480 1480 1480 1
570 20250313 095500 41948568 1470 1470 1470 1470 5
571 20250313 095400 41941218 1480 1480 1480 1480 0
572 20250313 095300 41941218 1480 1480 1480 1480 0
573 20250313 095200 41941218 1480 1480 1480 1480 1
574 20250313 095100 41939738 1470 1470 1470 1470 0
575 20250313 095000 41939738 1470 1470 1470 1470 0
576 20250313 094900 41939738 1470 1470 1470 1470 0
577 20250313 094800 41939738 1470 1473 1473 1470 1000
578 20250313 094700 40469051 1473 1473 1473 1473 0
579 20250313 094600 40469051 1473 1473 1473 1473 0
580 20250313 094500 40469051 1473 1473 1473 1473 100
581 20250313 094400 40321751 1480 1480 1480 1480 17
582 20250313 094300 40296591 1482 1475 1482 1475 92
583 20250313 094200 40160877 1475 1475 1475 1475 260
584 20250313 094100 39777377 1466 1466 1466 1466 0
585 20250313 094000 39777377 1466 1466 1466 1466 0
586 20250313 093900 39777377 1466 1469 1469 1466 1300
587 20250313 093800 37871511 1466 1467 1467 1466 54
588 20250313 093700 37792324 1465 1465 1465 1465 0
589 20250313 093600 37792324 1465 1465 1465 1465 0
590 20250313 093500 37792324 1465 1465 1465 1465 0
591 20250313 093400 37792324 1465 1465 1465 1465 0
592 20250313 093300 37792324 1465 1468 1468 1465 100
593 20250313 093200 37645629 1465 1465 1465 1465 0
594 20250313 093100 37645629 1465 1465 1465 1465 0
595 20250313 093000 37645629 1465 1470 1470 1465 600
596 20250313 092900 36764909 1470 1470 1470 1470 0
597 20250313 092800 36764909 1470 1470 1470 1470 0
598 20250313 092700 36764909 1470 1474 1474 1470 784
599 20250313 092600 35610746 1481 1481 1481 1481 0
600 20250313 092500 35610746 1481 1481 1481 1481 0
601 20250313 092400 35610746 1481 1471 1481 1471 1036
602 20250313 092300 34078430 1480 1480 1480 1480 0
603 20250313 092200 34078430 1480 1479 1480 1470 16030
604 20250313 092100 10473206 1479 1479 1479 1479 0
605 20250313 092000 10473206 1479 1479 1479 1479 0
606 20250313 091900 10473206 1479 1479 1479 1479 0
607 20250313 091800 10473206 1479 1479 1479 1479 0
608 20250313 091700 10473206 1479 1479 1479 1479 0
609 20250313 091600 10473206 1479 1480 1480 1479 170
610 20250313 091500 10221766 1483 1483 1483 1483 0
611 20250313 091400 10221766 1483 1483 1483 1483 0
612 20250313 091300 10221766 1483 1487 1488 1483 1169
613 20250313 091200 8483096 1487 1487 1487 1487 0
614 20250313 091100 8483096 1487 1489 1489 1487 101
615 20250313 091000 8332907 1489 1489 1489 1489 7
616 20250313 090900 8322484 1489 1489 1489 1489 1
617 20250313 090800 8320995 1488 1488 1488 1488 0
618 20250313 090700 8320995 1488 1488 1488 1488 0
619 20250313 090600 8320995 1488 1488 1512 1488 310
620 20250313 090500 7858635 1483 1483 1483 1483 0
621 20250313 090400 7858635 1483 1487 1487 1483 2047
622 20250313 090300 4821782 1473 1473 1473 1473 0
623 20250313 090200 4821782 1473 1490 1549 1473 2276
624 20250313 090100 1409143 1495 1495 1495 1495 1
625 20250313 090000 1407648 1488 1488 1488 1488 946

1
036710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,48723279,0,69820458807,0.00
20250310,0,48723279,0,70892370945,0.00
20250307,0,48723279,0,70989817503,0.00
20250306,0,48723279,0,71135987340,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 48723279 0 69820458807 0.00
3 20250310 0 48723279 0 70892370945 0.00
4 20250307 0 48723279 0 70989817503 0.00
5 20250306 0 48723279 0 71135987340 0.00