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

631
043260/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192900,115754531,1125,1125,1125,1125,916
20250313,192800,115754531,1125,1125,1125,1125,0
20250313,192700,115754531,1125,1125,1125,1125,0
20250313,192600,115754531,1125,1125,1125,1125,0
20250313,192500,115754531,1125,1125,1125,1125,0
20250313,192400,115754531,1125,1125,1125,1125,0
20250313,192300,115754531,1125,1125,1125,1125,0
20250313,192200,115754531,1125,1125,1125,1125,0
20250313,192100,115754531,1125,1125,1125,1125,0
20250313,192000,115754531,1125,1125,1125,1125,0
20250313,191900,115754531,1125,1125,1125,1125,0
20250313,191800,115754531,1125,1125,1125,1125,0
20250313,191700,115754531,1125,1125,1125,1125,0
20250313,191600,115754531,1125,1125,1125,1125,0
20250313,191500,115754531,1125,1125,1125,1125,0
20250313,191400,115754531,1125,1125,1125,1125,0
20250313,191300,115754531,1125,1125,1125,1125,0
20250313,191200,115754531,1125,1125,1125,1125,0
20250313,191100,115754531,1125,1125,1125,1125,0
20250313,191000,115754531,1125,1125,1125,1125,0
20250313,190900,115754531,1125,1125,1125,1125,0
20250313,190800,115754531,1125,1125,1125,1125,0
20250313,190700,115754531,1125,1125,1125,1125,0
20250313,190600,115754531,1125,1125,1125,1125,0
20250313,190500,115754531,1125,1125,1125,1125,0
20250313,190400,115754531,1125,1125,1125,1125,0
20250313,190300,115754531,1125,1125,1125,1125,0
20250313,190200,115754531,1125,1125,1125,1125,0
20250313,190100,115754531,1125,1125,1125,1125,0
20250313,190000,115754531,1125,1125,1125,1125,0
20250313,185900,115754531,1125,1125,1125,1125,916
20250313,185800,115754531,1125,1125,1125,1125,0
20250313,185700,115754531,1125,1125,1125,1125,0
20250313,185600,115754531,1125,1125,1125,1125,0
20250313,185500,115754531,1125,1125,1125,1125,0
20250313,185400,115754531,1125,1125,1125,1125,0
20250313,185300,115754531,1125,1125,1125,1125,0
20250313,185200,115754531,1125,1125,1125,1125,0
20250313,185100,115754531,1125,1125,1125,1125,0
20250313,185000,115754531,1125,1125,1125,1125,0
20250313,184900,115754531,1125,1125,1125,1125,0
20250313,184800,115754531,1125,1125,1125,1125,0
20250313,184700,115754531,1125,1125,1125,1125,0
20250313,184600,115754531,1125,1125,1125,1125,0
20250313,184500,115754531,1125,1125,1125,1125,0
20250313,184400,115754531,1125,1125,1125,1125,0
20250313,184300,115754531,1125,1125,1125,1125,0
20250313,184200,115754531,1125,1125,1125,1125,0
20250313,184100,115754531,1125,1125,1125,1125,0
20250313,184000,115754531,1125,1125,1125,1125,0
20250313,183900,115754531,1125,1125,1125,1125,0
20250313,183800,115754531,1125,1125,1125,1125,0
20250313,183700,115754531,1125,1125,1125,1125,0
20250313,183600,115754531,1125,1125,1125,1125,0
20250313,183500,115754531,1125,1125,1125,1125,0
20250313,183400,115754531,1125,1125,1125,1125,0
20250313,183300,115754531,1125,1125,1125,1125,0
20250313,183200,115754531,1125,1125,1125,1125,0
20250313,183100,115754531,1125,1125,1125,1125,0
20250313,183000,115754531,1125,1125,1125,1125,0
20250313,182900,115754531,1125,1125,1125,1125,916
20250313,182800,115754531,1125,1125,1125,1125,0
20250313,182700,115754531,1125,1125,1125,1125,0
20250313,182600,115754531,1125,1125,1125,1125,0
20250313,182500,115754531,1125,1125,1125,1125,0
20250313,182400,115754531,1125,1125,1125,1125,0
20250313,182300,115754531,1125,1125,1125,1125,0
20250313,182200,115754531,1125,1125,1125,1125,0
20250313,182100,115754531,1125,1125,1125,1125,0
20250313,182000,115754531,1125,1125,1125,1125,0
20250313,181900,115754531,1125,1125,1125,1125,0
20250313,181800,115754531,1125,1125,1125,1125,0
20250313,181700,115754531,1125,1125,1125,1125,0
20250313,181600,115754531,1125,1125,1125,1125,0
20250313,181500,115754531,1125,1125,1125,1125,0
20250313,181400,115754531,1125,1125,1125,1125,0
20250313,181300,115754531,1125,1125,1125,1125,0
20250313,181200,115754531,1125,1125,1125,1125,0
20250313,181100,115754531,1125,1125,1125,1125,0
20250313,181000,115754531,1125,1125,1125,1125,0
20250313,180900,115754531,1125,1125,1125,1125,0
20250313,180800,115754531,1125,1125,1125,1125,0
20250313,180700,115754531,1125,1125,1125,1125,0
20250313,180600,115754531,1125,1125,1125,1125,0
20250313,180500,115754531,1125,1125,1125,1125,0
20250313,180400,115754531,1125,1125,1125,1125,0
20250313,180300,115754531,1125,1125,1125,1125,0
20250313,180200,115754531,1125,1125,1125,1125,0
20250313,180100,115754531,1125,1125,1125,1125,0
20250313,180000,115754531,1125,1125,1125,1125,0
20250313,175900,115754531,1125,1125,1125,1125,916
20250313,175800,115754531,1125,1125,1125,1125,0
20250313,175700,115754531,1125,1125,1125,1125,0
20250313,175600,115754531,1125,1125,1125,1125,0
20250313,175500,115754531,1125,1125,1125,1125,0
20250313,175400,115754531,1125,1125,1125,1125,0
20250313,175300,115754531,1125,1125,1125,1125,0
20250313,175200,115754531,1125,1125,1125,1125,0
20250313,175100,115754531,1125,1125,1125,1125,0
20250313,175000,115754531,1125,1125,1125,1125,0
20250313,174900,115754531,1125,1125,1125,1125,0
20250313,174800,115754531,1125,1125,1125,1125,0
20250313,174700,115754531,1125,1125,1125,1125,0
20250313,174600,115754531,1125,1125,1125,1125,0
20250313,174500,115754531,1125,1125,1125,1125,0
20250313,174400,115754531,1125,1125,1125,1125,0
20250313,174300,115754531,1125,1125,1125,1125,0
20250313,174200,115754531,1125,1125,1125,1125,0
20250313,174100,115754531,1125,1125,1125,1125,0
20250313,174000,115754531,1125,1125,1125,1125,0
20250313,173900,115754531,1125,1125,1125,1125,0
20250313,173800,115754531,1125,1125,1125,1125,0
20250313,173700,115754531,1125,1125,1125,1125,0
20250313,173600,115754531,1125,1125,1125,1125,0
20250313,173500,115754531,1125,1125,1125,1125,0
20250313,173400,115754531,1125,1125,1125,1125,0
20250313,173300,115754531,1125,1125,1125,1125,0
20250313,173200,115754531,1125,1125,1125,1125,0
20250313,173100,115754531,1125,1125,1125,1125,0
20250313,173000,115754531,1125,1125,1125,1125,0
20250313,172900,115754531,1125,1125,1125,1125,916
20250313,172800,115754531,1125,1125,1125,1125,0
20250313,172700,115754531,1125,1125,1125,1125,0
20250313,172600,115754531,1125,1125,1125,1125,0
20250313,172500,115754531,1125,1125,1125,1125,0
20250313,172400,115754531,1125,1125,1125,1125,0
20250313,172300,115754531,1125,1125,1125,1125,0
20250313,172200,115754531,1125,1125,1125,1125,0
20250313,172100,115754531,1125,1125,1125,1125,0
20250313,172000,115754531,1125,1125,1125,1125,0
20250313,171900,115754531,1125,1125,1125,1125,0
20250313,171800,115754531,1125,1125,1125,1125,0
20250313,171700,115754531,1125,1125,1125,1125,0
20250313,171600,115754531,1125,1125,1125,1125,0
20250313,171500,115754531,1125,1125,1125,1125,0
20250313,171400,115754531,1125,1125,1125,1125,0
20250313,171300,115754531,1125,1125,1125,1125,0
20250313,171200,115754531,1125,1125,1125,1125,0
20250313,171100,115754531,1125,1125,1125,1125,0
20250313,171000,115754531,1125,1125,1125,1125,0
20250313,170900,115754531,1125,1125,1125,1125,0
20250313,170800,115754531,1125,1125,1125,1125,0
20250313,170700,115754531,1125,1125,1125,1125,0
20250313,170600,115754531,1125,1125,1125,1125,0
20250313,170500,115754531,1125,1125,1125,1125,0
20250313,170400,115754531,1125,1125,1125,1125,0
20250313,170300,115754531,1125,1125,1125,1125,0
20250313,170200,115754531,1125,1125,1125,1125,0
20250313,170100,115754531,1125,1125,1125,1125,0
20250313,170000,115754531,1125,1125,1125,1125,0
20250313,165900,115754531,1125,1125,1125,1125,916
20250313,165800,115754531,1125,1125,1125,1125,0
20250313,165700,115754531,1125,1125,1125,1125,0
20250313,165600,115754531,1125,1125,1125,1125,0
20250313,165500,115754531,1125,1125,1125,1125,0
20250313,165400,115754531,1125,1125,1125,1125,0
20250313,165300,115754531,1125,1125,1125,1125,0
20250313,165200,115754531,1125,1125,1125,1125,0
20250313,165100,115754531,1125,1125,1125,1125,0
20250313,165000,115754531,1125,1125,1125,1125,0
20250313,164900,115754531,1125,1125,1125,1125,0
20250313,164800,115754531,1125,1125,1125,1125,0
20250313,164700,115754531,1125,1125,1125,1125,0
20250313,164600,115754531,1125,1125,1125,1125,0
20250313,164500,115754531,1125,1125,1125,1125,0
20250313,164400,115754531,1125,1125,1125,1125,0
20250313,164300,115754531,1125,1125,1125,1125,0
20250313,164200,115754531,1125,1125,1125,1125,0
20250313,164100,115754531,1125,1125,1125,1125,0
20250313,164000,115754531,1125,1125,1125,1125,0
20250313,163900,115754531,1125,1125,1125,1125,0
20250313,163800,115754531,1125,1125,1125,1125,0
20250313,163700,115754531,1125,1125,1125,1125,0
20250313,163600,115754531,1125,1125,1125,1125,0
20250313,163500,115754531,1125,1125,1125,1125,0
20250313,163400,115754531,1125,1125,1125,1125,0
20250313,163300,115754531,1125,1125,1125,1125,0
20250313,163200,115754531,1125,1125,1125,1125,0
20250313,163100,115754531,1125,1125,1125,1125,0
20250313,163000,115754531,1125,1125,1125,1125,0
20250313,162900,115754531,1125,1125,1125,1125,916
20250313,162800,115754531,1125,1125,1125,1125,0
20250313,162700,115754531,1125,1125,1125,1125,0
20250313,162600,115754531,1125,1125,1125,1125,0
20250313,162500,115754531,1125,1125,1125,1125,0
20250313,162400,115754531,1125,1125,1125,1125,0
20250313,162300,115754531,1125,1125,1125,1125,0
20250313,162200,115754531,1125,1125,1125,1125,0
20250313,162100,115754531,1125,1125,1125,1125,0
20250313,162000,115754531,1125,1125,1125,1125,0
20250313,161900,115754531,1125,1125,1125,1125,0
20250313,161800,115754531,1125,1125,1125,1125,0
20250313,161700,115754531,1125,1125,1125,1125,0
20250313,161600,115754531,1125,1125,1125,1125,0
20250313,161500,115754531,1125,1125,1125,1125,0
20250313,161400,115754531,1125,1125,1125,1125,0
20250313,161300,115754531,1125,1125,1125,1125,0
20250313,161200,115754531,1125,1125,1125,1125,0
20250313,161100,115754531,1125,1125,1125,1125,0
20250313,161000,115754531,1125,1125,1125,1125,0
20250313,160900,115754531,1125,1125,1125,1125,0
20250313,160800,115754531,1125,1125,1125,1125,0
20250313,160700,115754531,1125,1125,1125,1125,0
20250313,160600,115754531,1125,1125,1125,1125,0
20250313,160500,115754531,1125,1125,1125,1125,0
20250313,160400,115754531,1125,1125,1125,1125,0
20250313,160300,115754531,1125,1125,1125,1125,0
20250313,160200,115754531,1125,1125,1125,1125,0
20250313,160100,115754531,1125,1125,1125,1125,0
20250313,160000,115754531,1125,1125,1125,1125,0
20250313,155900,115754531,1125,1125,1125,1125,916
20250313,155800,115754531,1125,1125,1125,1125,0
20250313,155700,115754531,1125,1125,1125,1125,0
20250313,155600,115754531,1125,1125,1125,1125,0
20250313,155500,115754531,1125,1125,1125,1125,0
20250313,155400,115754531,1125,1125,1125,1125,0
20250313,155300,115754531,1125,1125,1125,1125,0
20250313,155200,115754531,1125,1125,1125,1125,0
20250313,155100,115754531,1125,1125,1125,1125,0
20250313,155000,115754531,1125,1125,1125,1125,0
20250313,154900,115754531,1125,1125,1125,1125,0
20250313,154800,115754531,1125,1125,1125,1125,0
20250313,154700,115754531,1125,1125,1125,1125,0
20250313,154600,115754531,1125,1125,1125,1125,0
20250313,154500,115754531,1125,1125,1125,1125,0
20250313,154400,115754531,1125,1125,1125,1125,0
20250313,154300,115754531,1125,1125,1125,1125,0
20250313,154200,115754531,1125,1125,1125,1125,0
20250313,154100,115754531,1125,1125,1125,1125,0
20250313,154000,115754531,1125,1125,1125,1125,0
20250313,153900,115754531,1125,1125,1125,1125,0
20250313,153800,115754531,1125,1125,1125,1125,0
20250313,153700,115754531,1125,1125,1125,1125,0
20250313,153600,115754531,1125,1125,1125,1125,0
20250313,153500,115754531,1125,1125,1125,1125,0
20250313,153400,115754531,1125,1125,1125,1125,0
20250313,153300,115754531,1125,1125,1125,1125,0
20250313,153200,115754531,1125,1125,1125,1125,0
20250313,153100,115754531,1125,1125,1125,1125,0
20250313,153000,115754531,1125,1125,1125,1125,916
20250313,152900,114724031,1126,1126,1126,1126,0
20250313,152800,114724031,1126,1126,1126,1126,0
20250313,152700,114724031,1126,1126,1126,1126,0
20250313,152600,114724031,1126,1126,1126,1126,0
20250313,152500,114724031,1126,1126,1126,1126,0
20250313,152400,114724031,1126,1126,1126,1126,0
20250313,152300,114724031,1126,1126,1126,1126,0
20250313,152200,114724031,1126,1126,1126,1126,0
20250313,152100,114724031,1126,1126,1126,1126,0
20250313,152000,114724031,1126,1126,1126,1126,0
20250313,151900,114724031,1126,1123,1126,1120,10164
20250313,151800,103333687,1126,1125,1126,1125,648
20250313,151700,102604675,1125,1125,1125,1125,0
20250313,151600,102604675,1125,1125,1125,1123,59
20250313,151500,102538412,1125,1125,1125,1125,0
20250313,151400,102538412,1125,1125,1125,1125,0
20250313,151300,102538412,1125,1125,1125,1125,0
20250313,151200,102538412,1125,1125,1125,1125,0
20250313,151100,102538412,1125,1125,1125,1125,0
20250313,151000,102538412,1125,1125,1125,1125,0
20250313,150900,102538412,1125,1125,1125,1125,0
20250313,150800,102538412,1125,1125,1125,1125,0
20250313,150700,102538412,1125,1125,1125,1125,0
20250313,150600,102538412,1125,1125,1125,1125,0
20250313,150500,102538412,1125,1125,1125,1125,0
20250313,150400,102538412,1125,1125,1125,1125,0
20250313,150300,102538412,1125,1125,1125,1125,6
20250313,150200,102531662,1125,1125,1125,1125,1
20250313,150100,102530537,1122,1122,1122,1122,200
20250313,150000,102306137,1125,1123,1125,1123,111
20250313,145900,102181482,1125,1125,1125,1125,0
20250313,145800,102181482,1125,1125,1125,1125,4
20250313,145700,102176982,1125,1125,1125,1125,0
20250313,145600,102176982,1125,1125,1125,1125,10
20250313,145500,102165732,1125,1125,1125,1125,0
20250313,145400,102165732,1125,1122,1125,1122,317
20250313,145300,101810052,1122,1122,1122,1122,0
20250313,145200,101810052,1122,1122,1122,1122,4
20250313,145100,101805564,1121,1121,1121,1121,0
20250313,145000,101805564,1121,1121,1121,1121,0
20250313,144900,101805564,1121,1121,1121,1121,299
20250313,144800,101470385,1125,1125,1125,1125,0
20250313,144700,101470385,1125,1125,1125,1125,0
20250313,144600,101470385,1125,1125,1125,1125,0
20250313,144500,101470385,1125,1125,1125,1125,0
20250313,144400,101470385,1125,1125,1125,1125,0
20250313,144300,101470385,1125,1125,1125,1125,0
20250313,144200,101470385,1125,1125,1125,1125,0
20250313,144100,101470385,1125,1125,1125,1125,1
20250313,144000,101469260,1125,1125,1125,1125,1
20250313,143900,101468135,1124,1124,1124,1124,10
20250313,143800,101456895,1125,1125,1125,1125,1252
20250313,143700,100048395,1125,1125,1125,1125,93
20250313,143600,99943770,1121,1122,1122,1121,2000
20250313,143500,97701653,1123,1123,1123,1123,365
20250313,143400,97291758,1123,1123,1123,1123,500
20250313,143300,96730258,1123,1123,1123,1123,162
20250313,143200,96548332,1123,1124,1124,1123,1326
20250313,143100,95059212,1126,1126,1126,1126,0
20250313,143000,95059212,1126,1124,1126,1123,219
20250313,142900,94813091,1126,1126,1126,1126,0
20250313,142800,94813091,1126,1126,1126,1126,0
20250313,142700,94813091,1126,1126,1126,1126,1
20250313,142600,94811965,1124,1124,1124,1124,0
20250313,142500,94811965,1124,1124,1124,1124,0
20250313,142400,94811965,1124,1124,1124,1124,0
20250313,142300,94811965,1124,1124,1124,1124,0
20250313,142200,94811965,1124,1124,1124,1124,0
20250313,142100,94811965,1124,1124,1124,1124,4
20250313,142000,94807469,1123,1123,1123,1123,0
20250313,141900,94807469,1123,1123,1123,1123,0
20250313,141800,94807469,1123,1124,1124,1123,203
20250313,141700,94579397,1125,1125,1125,1125,0
20250313,141600,94579397,1125,1125,1125,1125,0
20250313,141500,94579397,1125,1125,1125,1125,0
20250313,141400,94579397,1125,1125,1125,1125,500
20250313,141300,94016897,1127,1127,1127,1127,0
20250313,141200,94016897,1127,1127,1127,1127,0
20250313,141100,94016897,1127,1127,1127,1127,1
20250313,141000,94015770,1124,1124,1124,1124,0
20250313,140900,94015770,1124,1124,1124,1124,122
20250313,140800,93878642,1125,1125,1125,1125,9
20250313,140700,93868517,1127,1127,1127,1127,0
20250313,140600,93868517,1127,1127,1127,1125,1538
20250313,140500,92138263,1126,1126,1126,1126,0
20250313,140400,92138263,1126,1126,1126,1126,0
20250313,140300,92138263,1126,1126,1126,1126,0
20250313,140200,92138263,1126,1126,1126,1126,0
20250313,140100,92138263,1126,1126,1126,1126,0
20250313,140000,92138263,1126,1126,1126,1126,294
20250313,135900,91807219,1126,1126,1126,1126,0
20250313,135800,91807219,1126,1126,1126,1126,800
20250313,135700,90906419,1127,1127,1127,1127,15
20250313,135600,90889514,1127,1127,1127,1127,0
20250313,135500,90889514,1127,1127,1127,1127,1
20250313,135400,90888387,1127,1127,1127,1127,0
20250313,135300,90888387,1127,1127,1127,1127,0
20250313,135200,90888387,1127,1127,1127,1127,0
20250313,135100,90888387,1127,1127,1127,1127,0
20250313,135000,90888387,1127,1127,1127,1127,1
20250313,134900,90887260,1125,1125,1125,1125,0
20250313,134800,90887260,1125,1125,1125,1125,1
20250313,134700,90886135,1126,1126,1126,1126,0
20250313,134600,90886135,1126,1126,1126,1126,0
20250313,134500,90886135,1126,1126,1126,1126,0
20250313,134400,90886135,1126,1126,1126,1126,0
20250313,134300,90886135,1126,1126,1126,1126,0
20250313,134200,90886135,1126,1126,1126,1126,10
20250313,134100,90874875,1126,1126,1126,1126,0
20250313,134000,90874875,1126,1126,1126,1126,1001
20250313,133900,89747749,1128,1128,1128,1128,517
20250313,133800,89164573,1128,1128,1128,1128,0
20250313,133700,89164573,1128,1126,1128,1126,1101
20250313,133600,87924645,1128,1128,1128,1128,1
20250313,133500,87923517,1125,1125,1125,1125,0
20250313,133400,87923517,1125,1126,1128,1125,7519
20250313,133300,79463310,1128,1128,1128,1128,0
20250313,133200,79463310,1128,1128,1128,1128,1
20250313,133100,79462182,1126,1126,1126,1126,231
20250313,133000,79202076,1128,1126,1128,1126,132
20250313,132900,79053440,1126,1126,1126,1126,0
20250313,132800,79053440,1126,1126,1126,1126,0
20250313,132700,79053440,1126,1126,1126,1126,0
20250313,132600,79053440,1126,1126,1126,1126,0
20250313,132500,79053440,1126,1126,1126,1126,0
20250313,132400,79053440,1126,1126,1126,1126,0
20250313,132300,79053440,1126,1126,1126,1126,1
20250313,132200,79052314,1127,1127,1127,1127,0
20250313,132100,79052314,1127,1127,1127,1127,200
20250313,132000,78826914,1127,1127,1127,1127,200
20250313,131900,78601514,1126,1126,1126,1126,0
20250313,131800,78601514,1126,1126,1126,1126,0
20250313,131700,78601514,1126,1126,1126,1126,0
20250313,131600,78601514,1126,1126,1126,1126,0
20250313,131500,78601514,1126,1126,1126,1126,0
20250313,131400,78601514,1126,1126,1126,1126,0
20250313,131300,78601514,1126,1127,1127,1126,6
20250313,131200,78594754,1128,1126,1128,1126,2358
20250313,131100,75939642,1128,1128,1128,1128,4
20250313,131000,75935130,1128,1128,1128,1128,0
20250313,130900,75935130,1128,1128,1128,1128,0
20250313,130800,75935130,1128,1128,1128,1128,0
20250313,130700,75935130,1128,1128,1128,1128,1
20250313,130600,75934002,1128,1128,1128,1128,0
20250313,130500,75934002,1128,1128,1128,1128,0
20250313,130400,75934002,1128,1128,1128,1128,0
20250313,130300,75934002,1128,1128,1128,1128,0
20250313,130200,75934002,1128,1128,1128,1128,100
20250313,130100,75821202,1128,1128,1128,1128,20
20250313,130000,75798642,1128,1126,1128,1126,164
20250313,125900,75613782,1127,1127,1127,1127,0
20250313,125800,75613782,1127,1127,1127,1127,0
20250313,125700,75613782,1127,1127,1127,1127,1245
20250313,125600,74210667,1127,1127,1127,1127,0
20250313,125500,74210667,1127,1127,1127,1127,809
20250313,125400,73298924,1127,1127,1127,1127,0
20250313,125300,73298924,1127,1127,1127,1127,0
20250313,125200,73298924,1127,1128,1129,1127,420
20250313,125100,72825565,1130,1130,1130,1130,0
20250313,125000,72825565,1130,1130,1130,1130,88
20250313,124900,72726125,1128,1128,1128,1128,1661
20250313,124800,70852517,1128,1128,1128,1128,0
20250313,124700,70852517,1128,1128,1128,1128,0
20250313,124600,70852517,1128,1128,1128,1128,0
20250313,124500,70852517,1128,1132,1132,1128,343
20250313,124400,70465268,1128,1129,1129,1128,602
20250313,124300,69785611,1129,1129,1129,1129,10
20250313,124200,69774321,1129,1129,1129,1129,4
20250313,124100,69769805,1134,1129,1134,1128,2429
20250313,124000,67029796,1129,1129,1129,1129,1732
20250313,123900,65074368,1133,1133,1133,1133,0
20250313,123800,65074368,1133,1133,1133,1133,0
20250313,123700,65074368,1133,1133,1133,1133,0
20250313,123600,65074368,1133,1133,1133,1133,200
20250313,123500,64847768,1134,1134,1134,1134,0
20250313,123400,64847768,1134,1134,1134,1134,0
20250313,123300,64847768,1134,1134,1134,1134,0
20250313,123200,64847768,1134,1134,1134,1134,2
20250313,123100,64845500,1134,1134,1134,1134,0
20250313,123000,64845500,1134,1134,1134,1134,0
20250313,122900,64845500,1134,1134,1134,1134,0
20250313,122800,64845500,1134,1134,1134,1134,0
20250313,122700,64845500,1134,1134,1134,1134,0
20250313,122600,64845500,1134,1134,1134,1134,0
20250313,122500,64845500,1134,1134,1134,1134,0
20250313,122400,64845500,1134,1134,1134,1134,0
20250313,122300,64845500,1134,1134,1134,1134,0
20250313,122200,64845500,1134,1134,1134,1134,0
20250313,122100,64845500,1134,1134,1134,1134,0
20250313,122000,64845500,1134,1134,1134,1134,495
20250313,121900,64284170,1128,1128,1128,1128,0
20250313,121800,64284170,1128,1128,1128,1128,0
20250313,121700,64284170,1128,1128,1128,1128,4
20250313,121600,64279658,1129,1129,1129,1129,0
20250313,121500,64279658,1129,1129,1129,1129,0
20250313,121400,64279658,1129,1129,1129,1129,0
20250313,121300,64279658,1129,1129,1129,1129,0
20250313,121200,64279658,1129,1129,1129,1129,220
20250313,121100,64031278,1129,1129,1129,1129,50
20250313,121000,63974828,1129,1129,1129,1129,0
20250313,120900,63974828,1129,1129,1129,1129,2
20250313,120800,63972570,1129,1129,1129,1129,2704
20250313,120700,60919754,1129,1130,1130,1129,627
20250313,120600,60211844,1130,1131,1131,1130,7923
20250313,120500,51258852,1130,1130,1130,1130,0
20250313,120400,51258852,1130,1130,1130,1130,0
20250313,120300,51258852,1130,1130,1130,1130,200
20250313,120200,51032852,1130,1133,1133,1130,6761
20250313,120100,43384710,1136,1136,1136,1136,0
20250313,120000,43384710,1136,1136,1136,1136,0
20250313,115900,43384710,1136,1136,1136,1136,1
20250313,115800,43383574,1136,1136,1136,1136,0
20250313,115700,43383574,1136,1136,1136,1136,0
20250313,115600,43383574,1136,1136,1136,1136,0
20250313,115500,43383574,1136,1133,1136,1133,215
20250313,115400,43139715,1136,1136,1136,1136,0
20250313,115300,43139715,1136,1136,1136,1136,0
20250313,115200,43139715,1136,1136,1136,1136,0
20250313,115100,43139715,1136,1136,1136,1136,0
20250313,115000,43139715,1136,1136,1136,1136,100
20250313,114900,43026115,1137,1137,1137,1137,0
20250313,114800,43026115,1137,1137,1137,1137,0
20250313,114700,43026115,1137,1137,1137,1137,0
20250313,114600,43026115,1137,1137,1137,1137,0
20250313,114500,43026115,1137,1137,1137,1137,0
20250313,114400,43026115,1137,1137,1137,1137,0
20250313,114300,43026115,1137,1137,1137,1137,0
20250313,114200,43026115,1137,1137,1137,1137,0
20250313,114100,43026115,1137,1137,1137,1137,0
20250313,114000,43026115,1137,1137,1137,1137,0
20250313,113900,43026115,1137,1137,1137,1137,0
20250313,113800,43026115,1137,1137,1137,1137,0
20250313,113700,43026115,1137,1137,1137,1137,0
20250313,113600,43026115,1137,1137,1137,1137,0
20250313,113500,43026115,1137,1137,1137,1137,1
20250313,113400,43024978,1134,1134,1134,1134,0
20250313,113300,43024978,1134,1134,1134,1134,0
20250313,113200,43024978,1134,1135,1135,1134,493
20250313,113100,42465809,1135,1135,1135,1135,2731
20250313,113000,39366124,1136,1136,1136,1136,0
20250313,112900,39366124,1136,1136,1136,1136,0
20250313,112800,39366124,1136,1136,1136,1136,0
20250313,112700,39366124,1136,1136,1136,1136,0
20250313,112600,39366124,1136,1136,1136,1136,200
20250313,112500,39138924,1136,1136,1136,1136,0
20250313,112400,39138924,1136,1136,1136,1136,0
20250313,112300,39138924,1136,1136,1136,1136,0
20250313,112200,39138924,1136,1136,1136,1136,0
20250313,112100,39138924,1136,1136,1136,1136,882
20250313,112000,38136972,1136,1136,1136,1136,15
20250313,111900,38119932,1136,1136,1136,1136,0
20250313,111800,38119932,1136,1136,1136,1136,0
20250313,111700,38119932,1136,1136,1136,1136,0
20250313,111600,38119932,1136,1136,1136,1136,93
20250313,111500,38014284,1137,1137,1137,1137,50
20250313,111400,37957434,1137,1137,1137,1137,0
20250313,111300,37957434,1137,1137,1137,1137,0
20250313,111200,37957434,1137,1137,1137,1137,0
20250313,111100,37957434,1137,1137,1137,1137,0
20250313,111000,37957434,1137,1137,1137,1137,0
20250313,110900,37957434,1137,1137,1137,1137,0
20250313,110800,37957434,1137,1136,1137,1136,5
20250313,110700,37951753,1136,1136,1136,1136,0
20250313,110600,37951753,1136,1136,1136,1136,0
20250313,110500,37951753,1136,1136,1136,1136,0
20250313,110400,37951753,1136,1136,1136,1136,0
20250313,110300,37951753,1136,1136,1136,1136,0
20250313,110200,37951753,1136,1136,1136,1136,0
20250313,110100,37951753,1136,1136,1136,1136,0
20250313,110000,37951753,1136,1136,1136,1136,0
20250313,105900,37951753,1136,1136,1136,1136,0
20250313,105800,37951753,1136,1136,1136,1136,0
20250313,105700,37951753,1136,1136,1136,1136,0
20250313,105600,37951753,1136,1136,1136,1136,0
20250313,105500,37951753,1136,1136,1136,1136,0
20250313,105400,37951753,1136,1136,1136,1136,2
20250313,105300,37949481,1137,1137,1137,1137,0
20250313,105200,37949481,1137,1137,1137,1137,0
20250313,105100,37949481,1137,1137,1137,1137,0
20250313,105000,37949481,1137,1137,1137,1137,0
20250313,104900,37949481,1137,1137,1137,1137,0
20250313,104800,37949481,1137,1137,1137,1137,0
20250313,104700,37949481,1137,1137,1137,1137,0
20250313,104600,37949481,1137,1137,1137,1137,0
20250313,104500,37949481,1137,1137,1137,1137,0
20250313,104400,37949481,1137,1137,1137,1137,0
20250313,104300,37949481,1137,1137,1137,1137,0
20250313,104200,37949481,1137,1137,1137,1137,0
20250313,104100,37949481,1137,1137,1137,1137,0
20250313,104000,37949481,1137,1137,1137,1137,0
20250313,103900,37949481,1137,1137,1137,1137,30
20250313,103800,37915371,1137,1137,1137,1137,0
20250313,103700,37915371,1137,1137,1137,1137,0
20250313,103600,37915371,1137,1137,1137,1137,0
20250313,103500,37915371,1137,1137,1137,1137,0
20250313,103400,37915371,1137,1137,1137,1137,0
20250313,103300,37915371,1137,1137,1137,1137,0
20250313,103200,37915371,1137,1137,1137,1137,1
20250313,103100,37914234,1136,1136,1136,1136,0
20250313,103000,37914234,1136,1136,1136,1136,2
20250313,102900,37911962,1137,1137,1137,1137,0
20250313,102800,37911962,1137,1137,1137,1137,0
20250313,102700,37911962,1137,1137,1137,1137,20
20250313,102600,37889222,1137,1137,1137,1137,21
20250313,102500,37865345,1138,1138,1138,1138,0
20250313,102400,37865345,1138,1138,1138,1138,0
20250313,102300,37865345,1138,1138,1138,1138,16
20250313,102200,37847137,1138,1138,1138,1138,0
20250313,102100,37847137,1138,1138,1138,1138,0
20250313,102000,37847137,1138,1138,1138,1138,0
20250313,101900,37847137,1138,1138,1138,1138,0
20250313,101800,37847137,1138,1138,1138,1138,0
20250313,101700,37847137,1138,1138,1138,1138,0
20250313,101600,37847137,1138,1138,1138,1138,0
20250313,101500,37847137,1138,1138,1138,1138,10
20250313,101400,37835757,1138,1138,1138,1138,0
20250313,101300,37835757,1138,1138,1138,1138,43
20250313,101200,37786823,1140,1140,1140,1140,0
20250313,101100,37786823,1140,1140,1140,1140,0
20250313,101000,37786823,1140,1140,1140,1140,0
20250313,100900,37786823,1140,1140,1140,1140,0
20250313,100800,37786823,1140,1140,1140,1140,0
20250313,100700,37786823,1140,1140,1140,1140,0
20250313,100600,37786823,1140,1140,1140,1140,0
20250313,100500,37786823,1140,1140,1140,1140,0
20250313,100400,37786823,1140,1138,1140,1135,12958
20250313,100300,23049727,1138,1138,1138,1138,1273
20250313,100200,21601053,1139,1139,1139,1139,2
20250313,100100,21598775,1138,1138,1138,1138,116
20250313,100000,21466767,1138,1138,1138,1138,0
20250313,095900,21466767,1138,1138,1138,1138,262
20250313,095800,21168611,1139,1139,1139,1139,0
20250313,095700,21168611,1139,1139,1139,1139,0
20250313,095600,21168611,1139,1139,1139,1139,1002
20250313,095500,20027333,1140,1140,1140,1140,0
20250313,095400,20027333,1140,1140,1140,1140,0
20250313,095300,20027333,1140,1140,1140,1140,0
20250313,095200,20027333,1140,1140,1140,1140,0
20250313,095100,20027333,1140,1140,1140,1140,11
20250313,095000,20014793,1138,1138,1138,1138,3
20250313,094900,20011379,1140,1140,1140,1140,600
20250313,094800,19327379,1140,1140,1140,1140,1278
20250313,094700,17870459,1141,1141,1141,1141,0
20250313,094600,17870459,1141,1141,1141,1141,2
20250313,094500,17868177,1140,1140,1140,1140,759
20250313,094400,17002917,1139,1139,1141,1139,2754
20250313,094300,13863850,1139,1141,1141,1139,2500
20250313,094200,11016335,1141,1141,1141,1141,137
20250313,094100,10860018,1141,1141,1141,1141,0
20250313,094000,10860018,1141,1141,1141,1141,0
20250313,093900,10860018,1141,1141,1141,1141,0
20250313,093800,10860018,1141,1141,1141,1141,0
20250313,093700,10860018,1141,1141,1141,1141,8
20250313,093600,10850890,1141,1141,1141,1141,0
20250313,093500,10850890,1141,1141,1141,1141,100
20250313,093400,10736790,1141,1141,1141,1141,0
20250313,093300,10736790,1141,1141,1141,1141,0
20250313,093200,10736790,1141,1141,1141,1141,1
20250313,093100,10735649,1140,1140,1140,1140,0
20250313,093000,10735649,1140,1140,1140,1140,100
20250313,092900,10621649,1139,1139,1139,1139,0
20250313,092800,10621649,1139,1139,1139,1139,2
20250313,092700,10619371,1139,1139,1139,1139,200
20250313,092600,10391571,1138,1138,1138,1138,100
20250313,092500,10277771,1138,1138,1138,1138,0
20250313,092400,10277771,1138,1139,1139,1138,501
20250313,092300,9707631,1138,1138,1138,1138,0
20250313,092200,9707631,1138,1138,1138,1138,0
20250313,092100,9707631,1138,1138,1138,1138,0
20250313,092000,9707631,1138,1138,1138,1138,223
20250313,091900,9453857,1139,1139,1139,1139,0
20250313,091800,9453857,1139,1139,1139,1139,0
20250313,091700,9453857,1139,1139,1139,1139,200
20250313,091600,9226057,1140,1140,1140,1140,500
20250313,091500,8656057,1143,1143,1143,1143,0
20250313,091400,8656057,1143,1141,1143,1139,1159
20250313,091300,7333762,1143,1143,1143,1143,0
20250313,091200,7333762,1143,1143,1143,1143,0
20250313,091100,7333762,1143,1143,1143,1143,0
20250313,091000,7333762,1143,1143,1143,1143,0
20250313,090900,7333762,1143,1143,1143,1143,0
20250313,090800,7333762,1143,1143,1143,1143,30
20250313,090700,7299472,1140,1140,1140,1140,0
20250313,090600,7299472,1140,1140,1140,1140,2
20250313,090500,7297192,1138,1138,1138,1138,0
20250313,090400,7297192,1138,1138,1138,1138,0
20250313,090300,7297192,1138,1138,1138,1138,88
20250313,090200,7197048,1150,1150,1150,1150,0
20250313,090100,7197048,1150,1145,1150,1145,4
20250313,090000,7192463,1145,1136,1145,1136,6317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192900 115754531 1125 1125 1125 1125 916
3 20250313 192800 115754531 1125 1125 1125 1125 0
4 20250313 192700 115754531 1125 1125 1125 1125 0
5 20250313 192600 115754531 1125 1125 1125 1125 0
6 20250313 192500 115754531 1125 1125 1125 1125 0
7 20250313 192400 115754531 1125 1125 1125 1125 0
8 20250313 192300 115754531 1125 1125 1125 1125 0
9 20250313 192200 115754531 1125 1125 1125 1125 0
10 20250313 192100 115754531 1125 1125 1125 1125 0
11 20250313 192000 115754531 1125 1125 1125 1125 0
12 20250313 191900 115754531 1125 1125 1125 1125 0
13 20250313 191800 115754531 1125 1125 1125 1125 0
14 20250313 191700 115754531 1125 1125 1125 1125 0
15 20250313 191600 115754531 1125 1125 1125 1125 0
16 20250313 191500 115754531 1125 1125 1125 1125 0
17 20250313 191400 115754531 1125 1125 1125 1125 0
18 20250313 191300 115754531 1125 1125 1125 1125 0
19 20250313 191200 115754531 1125 1125 1125 1125 0
20 20250313 191100 115754531 1125 1125 1125 1125 0
21 20250313 191000 115754531 1125 1125 1125 1125 0
22 20250313 190900 115754531 1125 1125 1125 1125 0
23 20250313 190800 115754531 1125 1125 1125 1125 0
24 20250313 190700 115754531 1125 1125 1125 1125 0
25 20250313 190600 115754531 1125 1125 1125 1125 0
26 20250313 190500 115754531 1125 1125 1125 1125 0
27 20250313 190400 115754531 1125 1125 1125 1125 0
28 20250313 190300 115754531 1125 1125 1125 1125 0
29 20250313 190200 115754531 1125 1125 1125 1125 0
30 20250313 190100 115754531 1125 1125 1125 1125 0
31 20250313 190000 115754531 1125 1125 1125 1125 0
32 20250313 185900 115754531 1125 1125 1125 1125 916
33 20250313 185800 115754531 1125 1125 1125 1125 0
34 20250313 185700 115754531 1125 1125 1125 1125 0
35 20250313 185600 115754531 1125 1125 1125 1125 0
36 20250313 185500 115754531 1125 1125 1125 1125 0
37 20250313 185400 115754531 1125 1125 1125 1125 0
38 20250313 185300 115754531 1125 1125 1125 1125 0
39 20250313 185200 115754531 1125 1125 1125 1125 0
40 20250313 185100 115754531 1125 1125 1125 1125 0
41 20250313 185000 115754531 1125 1125 1125 1125 0
42 20250313 184900 115754531 1125 1125 1125 1125 0
43 20250313 184800 115754531 1125 1125 1125 1125 0
44 20250313 184700 115754531 1125 1125 1125 1125 0
45 20250313 184600 115754531 1125 1125 1125 1125 0
46 20250313 184500 115754531 1125 1125 1125 1125 0
47 20250313 184400 115754531 1125 1125 1125 1125 0
48 20250313 184300 115754531 1125 1125 1125 1125 0
49 20250313 184200 115754531 1125 1125 1125 1125 0
50 20250313 184100 115754531 1125 1125 1125 1125 0
51 20250313 184000 115754531 1125 1125 1125 1125 0
52 20250313 183900 115754531 1125 1125 1125 1125 0
53 20250313 183800 115754531 1125 1125 1125 1125 0
54 20250313 183700 115754531 1125 1125 1125 1125 0
55 20250313 183600 115754531 1125 1125 1125 1125 0
56 20250313 183500 115754531 1125 1125 1125 1125 0
57 20250313 183400 115754531 1125 1125 1125 1125 0
58 20250313 183300 115754531 1125 1125 1125 1125 0
59 20250313 183200 115754531 1125 1125 1125 1125 0
60 20250313 183100 115754531 1125 1125 1125 1125 0
61 20250313 183000 115754531 1125 1125 1125 1125 0
62 20250313 182900 115754531 1125 1125 1125 1125 916
63 20250313 182800 115754531 1125 1125 1125 1125 0
64 20250313 182700 115754531 1125 1125 1125 1125 0
65 20250313 182600 115754531 1125 1125 1125 1125 0
66 20250313 182500 115754531 1125 1125 1125 1125 0
67 20250313 182400 115754531 1125 1125 1125 1125 0
68 20250313 182300 115754531 1125 1125 1125 1125 0
69 20250313 182200 115754531 1125 1125 1125 1125 0
70 20250313 182100 115754531 1125 1125 1125 1125 0
71 20250313 182000 115754531 1125 1125 1125 1125 0
72 20250313 181900 115754531 1125 1125 1125 1125 0
73 20250313 181800 115754531 1125 1125 1125 1125 0
74 20250313 181700 115754531 1125 1125 1125 1125 0
75 20250313 181600 115754531 1125 1125 1125 1125 0
76 20250313 181500 115754531 1125 1125 1125 1125 0
77 20250313 181400 115754531 1125 1125 1125 1125 0
78 20250313 181300 115754531 1125 1125 1125 1125 0
79 20250313 181200 115754531 1125 1125 1125 1125 0
80 20250313 181100 115754531 1125 1125 1125 1125 0
81 20250313 181000 115754531 1125 1125 1125 1125 0
82 20250313 180900 115754531 1125 1125 1125 1125 0
83 20250313 180800 115754531 1125 1125 1125 1125 0
84 20250313 180700 115754531 1125 1125 1125 1125 0
85 20250313 180600 115754531 1125 1125 1125 1125 0
86 20250313 180500 115754531 1125 1125 1125 1125 0
87 20250313 180400 115754531 1125 1125 1125 1125 0
88 20250313 180300 115754531 1125 1125 1125 1125 0
89 20250313 180200 115754531 1125 1125 1125 1125 0
90 20250313 180100 115754531 1125 1125 1125 1125 0
91 20250313 180000 115754531 1125 1125 1125 1125 0
92 20250313 175900 115754531 1125 1125 1125 1125 916
93 20250313 175800 115754531 1125 1125 1125 1125 0
94 20250313 175700 115754531 1125 1125 1125 1125 0
95 20250313 175600 115754531 1125 1125 1125 1125 0
96 20250313 175500 115754531 1125 1125 1125 1125 0
97 20250313 175400 115754531 1125 1125 1125 1125 0
98 20250313 175300 115754531 1125 1125 1125 1125 0
99 20250313 175200 115754531 1125 1125 1125 1125 0
100 20250313 175100 115754531 1125 1125 1125 1125 0
101 20250313 175000 115754531 1125 1125 1125 1125 0
102 20250313 174900 115754531 1125 1125 1125 1125 0
103 20250313 174800 115754531 1125 1125 1125 1125 0
104 20250313 174700 115754531 1125 1125 1125 1125 0
105 20250313 174600 115754531 1125 1125 1125 1125 0
106 20250313 174500 115754531 1125 1125 1125 1125 0
107 20250313 174400 115754531 1125 1125 1125 1125 0
108 20250313 174300 115754531 1125 1125 1125 1125 0
109 20250313 174200 115754531 1125 1125 1125 1125 0
110 20250313 174100 115754531 1125 1125 1125 1125 0
111 20250313 174000 115754531 1125 1125 1125 1125 0
112 20250313 173900 115754531 1125 1125 1125 1125 0
113 20250313 173800 115754531 1125 1125 1125 1125 0
114 20250313 173700 115754531 1125 1125 1125 1125 0
115 20250313 173600 115754531 1125 1125 1125 1125 0
116 20250313 173500 115754531 1125 1125 1125 1125 0
117 20250313 173400 115754531 1125 1125 1125 1125 0
118 20250313 173300 115754531 1125 1125 1125 1125 0
119 20250313 173200 115754531 1125 1125 1125 1125 0
120 20250313 173100 115754531 1125 1125 1125 1125 0
121 20250313 173000 115754531 1125 1125 1125 1125 0
122 20250313 172900 115754531 1125 1125 1125 1125 916
123 20250313 172800 115754531 1125 1125 1125 1125 0
124 20250313 172700 115754531 1125 1125 1125 1125 0
125 20250313 172600 115754531 1125 1125 1125 1125 0
126 20250313 172500 115754531 1125 1125 1125 1125 0
127 20250313 172400 115754531 1125 1125 1125 1125 0
128 20250313 172300 115754531 1125 1125 1125 1125 0
129 20250313 172200 115754531 1125 1125 1125 1125 0
130 20250313 172100 115754531 1125 1125 1125 1125 0
131 20250313 172000 115754531 1125 1125 1125 1125 0
132 20250313 171900 115754531 1125 1125 1125 1125 0
133 20250313 171800 115754531 1125 1125 1125 1125 0
134 20250313 171700 115754531 1125 1125 1125 1125 0
135 20250313 171600 115754531 1125 1125 1125 1125 0
136 20250313 171500 115754531 1125 1125 1125 1125 0
137 20250313 171400 115754531 1125 1125 1125 1125 0
138 20250313 171300 115754531 1125 1125 1125 1125 0
139 20250313 171200 115754531 1125 1125 1125 1125 0
140 20250313 171100 115754531 1125 1125 1125 1125 0
141 20250313 171000 115754531 1125 1125 1125 1125 0
142 20250313 170900 115754531 1125 1125 1125 1125 0
143 20250313 170800 115754531 1125 1125 1125 1125 0
144 20250313 170700 115754531 1125 1125 1125 1125 0
145 20250313 170600 115754531 1125 1125 1125 1125 0
146 20250313 170500 115754531 1125 1125 1125 1125 0
147 20250313 170400 115754531 1125 1125 1125 1125 0
148 20250313 170300 115754531 1125 1125 1125 1125 0
149 20250313 170200 115754531 1125 1125 1125 1125 0
150 20250313 170100 115754531 1125 1125 1125 1125 0
151 20250313 170000 115754531 1125 1125 1125 1125 0
152 20250313 165900 115754531 1125 1125 1125 1125 916
153 20250313 165800 115754531 1125 1125 1125 1125 0
154 20250313 165700 115754531 1125 1125 1125 1125 0
155 20250313 165600 115754531 1125 1125 1125 1125 0
156 20250313 165500 115754531 1125 1125 1125 1125 0
157 20250313 165400 115754531 1125 1125 1125 1125 0
158 20250313 165300 115754531 1125 1125 1125 1125 0
159 20250313 165200 115754531 1125 1125 1125 1125 0
160 20250313 165100 115754531 1125 1125 1125 1125 0
161 20250313 165000 115754531 1125 1125 1125 1125 0
162 20250313 164900 115754531 1125 1125 1125 1125 0
163 20250313 164800 115754531 1125 1125 1125 1125 0
164 20250313 164700 115754531 1125 1125 1125 1125 0
165 20250313 164600 115754531 1125 1125 1125 1125 0
166 20250313 164500 115754531 1125 1125 1125 1125 0
167 20250313 164400 115754531 1125 1125 1125 1125 0
168 20250313 164300 115754531 1125 1125 1125 1125 0
169 20250313 164200 115754531 1125 1125 1125 1125 0
170 20250313 164100 115754531 1125 1125 1125 1125 0
171 20250313 164000 115754531 1125 1125 1125 1125 0
172 20250313 163900 115754531 1125 1125 1125 1125 0
173 20250313 163800 115754531 1125 1125 1125 1125 0
174 20250313 163700 115754531 1125 1125 1125 1125 0
175 20250313 163600 115754531 1125 1125 1125 1125 0
176 20250313 163500 115754531 1125 1125 1125 1125 0
177 20250313 163400 115754531 1125 1125 1125 1125 0
178 20250313 163300 115754531 1125 1125 1125 1125 0
179 20250313 163200 115754531 1125 1125 1125 1125 0
180 20250313 163100 115754531 1125 1125 1125 1125 0
181 20250313 163000 115754531 1125 1125 1125 1125 0
182 20250313 162900 115754531 1125 1125 1125 1125 916
183 20250313 162800 115754531 1125 1125 1125 1125 0
184 20250313 162700 115754531 1125 1125 1125 1125 0
185 20250313 162600 115754531 1125 1125 1125 1125 0
186 20250313 162500 115754531 1125 1125 1125 1125 0
187 20250313 162400 115754531 1125 1125 1125 1125 0
188 20250313 162300 115754531 1125 1125 1125 1125 0
189 20250313 162200 115754531 1125 1125 1125 1125 0
190 20250313 162100 115754531 1125 1125 1125 1125 0
191 20250313 162000 115754531 1125 1125 1125 1125 0
192 20250313 161900 115754531 1125 1125 1125 1125 0
193 20250313 161800 115754531 1125 1125 1125 1125 0
194 20250313 161700 115754531 1125 1125 1125 1125 0
195 20250313 161600 115754531 1125 1125 1125 1125 0
196 20250313 161500 115754531 1125 1125 1125 1125 0
197 20250313 161400 115754531 1125 1125 1125 1125 0
198 20250313 161300 115754531 1125 1125 1125 1125 0
199 20250313 161200 115754531 1125 1125 1125 1125 0
200 20250313 161100 115754531 1125 1125 1125 1125 0
201 20250313 161000 115754531 1125 1125 1125 1125 0
202 20250313 160900 115754531 1125 1125 1125 1125 0
203 20250313 160800 115754531 1125 1125 1125 1125 0
204 20250313 160700 115754531 1125 1125 1125 1125 0
205 20250313 160600 115754531 1125 1125 1125 1125 0
206 20250313 160500 115754531 1125 1125 1125 1125 0
207 20250313 160400 115754531 1125 1125 1125 1125 0
208 20250313 160300 115754531 1125 1125 1125 1125 0
209 20250313 160200 115754531 1125 1125 1125 1125 0
210 20250313 160100 115754531 1125 1125 1125 1125 0
211 20250313 160000 115754531 1125 1125 1125 1125 0
212 20250313 155900 115754531 1125 1125 1125 1125 916
213 20250313 155800 115754531 1125 1125 1125 1125 0
214 20250313 155700 115754531 1125 1125 1125 1125 0
215 20250313 155600 115754531 1125 1125 1125 1125 0
216 20250313 155500 115754531 1125 1125 1125 1125 0
217 20250313 155400 115754531 1125 1125 1125 1125 0
218 20250313 155300 115754531 1125 1125 1125 1125 0
219 20250313 155200 115754531 1125 1125 1125 1125 0
220 20250313 155100 115754531 1125 1125 1125 1125 0
221 20250313 155000 115754531 1125 1125 1125 1125 0
222 20250313 154900 115754531 1125 1125 1125 1125 0
223 20250313 154800 115754531 1125 1125 1125 1125 0
224 20250313 154700 115754531 1125 1125 1125 1125 0
225 20250313 154600 115754531 1125 1125 1125 1125 0
226 20250313 154500 115754531 1125 1125 1125 1125 0
227 20250313 154400 115754531 1125 1125 1125 1125 0
228 20250313 154300 115754531 1125 1125 1125 1125 0
229 20250313 154200 115754531 1125 1125 1125 1125 0
230 20250313 154100 115754531 1125 1125 1125 1125 0
231 20250313 154000 115754531 1125 1125 1125 1125 0
232 20250313 153900 115754531 1125 1125 1125 1125 0
233 20250313 153800 115754531 1125 1125 1125 1125 0
234 20250313 153700 115754531 1125 1125 1125 1125 0
235 20250313 153600 115754531 1125 1125 1125 1125 0
236 20250313 153500 115754531 1125 1125 1125 1125 0
237 20250313 153400 115754531 1125 1125 1125 1125 0
238 20250313 153300 115754531 1125 1125 1125 1125 0
239 20250313 153200 115754531 1125 1125 1125 1125 0
240 20250313 153100 115754531 1125 1125 1125 1125 0
241 20250313 153000 115754531 1125 1125 1125 1125 916
242 20250313 152900 114724031 1126 1126 1126 1126 0
243 20250313 152800 114724031 1126 1126 1126 1126 0
244 20250313 152700 114724031 1126 1126 1126 1126 0
245 20250313 152600 114724031 1126 1126 1126 1126 0
246 20250313 152500 114724031 1126 1126 1126 1126 0
247 20250313 152400 114724031 1126 1126 1126 1126 0
248 20250313 152300 114724031 1126 1126 1126 1126 0
249 20250313 152200 114724031 1126 1126 1126 1126 0
250 20250313 152100 114724031 1126 1126 1126 1126 0
251 20250313 152000 114724031 1126 1126 1126 1126 0
252 20250313 151900 114724031 1126 1123 1126 1120 10164
253 20250313 151800 103333687 1126 1125 1126 1125 648
254 20250313 151700 102604675 1125 1125 1125 1125 0
255 20250313 151600 102604675 1125 1125 1125 1123 59
256 20250313 151500 102538412 1125 1125 1125 1125 0
257 20250313 151400 102538412 1125 1125 1125 1125 0
258 20250313 151300 102538412 1125 1125 1125 1125 0
259 20250313 151200 102538412 1125 1125 1125 1125 0
260 20250313 151100 102538412 1125 1125 1125 1125 0
261 20250313 151000 102538412 1125 1125 1125 1125 0
262 20250313 150900 102538412 1125 1125 1125 1125 0
263 20250313 150800 102538412 1125 1125 1125 1125 0
264 20250313 150700 102538412 1125 1125 1125 1125 0
265 20250313 150600 102538412 1125 1125 1125 1125 0
266 20250313 150500 102538412 1125 1125 1125 1125 0
267 20250313 150400 102538412 1125 1125 1125 1125 0
268 20250313 150300 102538412 1125 1125 1125 1125 6
269 20250313 150200 102531662 1125 1125 1125 1125 1
270 20250313 150100 102530537 1122 1122 1122 1122 200
271 20250313 150000 102306137 1125 1123 1125 1123 111
272 20250313 145900 102181482 1125 1125 1125 1125 0
273 20250313 145800 102181482 1125 1125 1125 1125 4
274 20250313 145700 102176982 1125 1125 1125 1125 0
275 20250313 145600 102176982 1125 1125 1125 1125 10
276 20250313 145500 102165732 1125 1125 1125 1125 0
277 20250313 145400 102165732 1125 1122 1125 1122 317
278 20250313 145300 101810052 1122 1122 1122 1122 0
279 20250313 145200 101810052 1122 1122 1122 1122 4
280 20250313 145100 101805564 1121 1121 1121 1121 0
281 20250313 145000 101805564 1121 1121 1121 1121 0
282 20250313 144900 101805564 1121 1121 1121 1121 299
283 20250313 144800 101470385 1125 1125 1125 1125 0
284 20250313 144700 101470385 1125 1125 1125 1125 0
285 20250313 144600 101470385 1125 1125 1125 1125 0
286 20250313 144500 101470385 1125 1125 1125 1125 0
287 20250313 144400 101470385 1125 1125 1125 1125 0
288 20250313 144300 101470385 1125 1125 1125 1125 0
289 20250313 144200 101470385 1125 1125 1125 1125 0
290 20250313 144100 101470385 1125 1125 1125 1125 1
291 20250313 144000 101469260 1125 1125 1125 1125 1
292 20250313 143900 101468135 1124 1124 1124 1124 10
293 20250313 143800 101456895 1125 1125 1125 1125 1252
294 20250313 143700 100048395 1125 1125 1125 1125 93
295 20250313 143600 99943770 1121 1122 1122 1121 2000
296 20250313 143500 97701653 1123 1123 1123 1123 365
297 20250313 143400 97291758 1123 1123 1123 1123 500
298 20250313 143300 96730258 1123 1123 1123 1123 162
299 20250313 143200 96548332 1123 1124 1124 1123 1326
300 20250313 143100 95059212 1126 1126 1126 1126 0
301 20250313 143000 95059212 1126 1124 1126 1123 219
302 20250313 142900 94813091 1126 1126 1126 1126 0
303 20250313 142800 94813091 1126 1126 1126 1126 0
304 20250313 142700 94813091 1126 1126 1126 1126 1
305 20250313 142600 94811965 1124 1124 1124 1124 0
306 20250313 142500 94811965 1124 1124 1124 1124 0
307 20250313 142400 94811965 1124 1124 1124 1124 0
308 20250313 142300 94811965 1124 1124 1124 1124 0
309 20250313 142200 94811965 1124 1124 1124 1124 0
310 20250313 142100 94811965 1124 1124 1124 1124 4
311 20250313 142000 94807469 1123 1123 1123 1123 0
312 20250313 141900 94807469 1123 1123 1123 1123 0
313 20250313 141800 94807469 1123 1124 1124 1123 203
314 20250313 141700 94579397 1125 1125 1125 1125 0
315 20250313 141600 94579397 1125 1125 1125 1125 0
316 20250313 141500 94579397 1125 1125 1125 1125 0
317 20250313 141400 94579397 1125 1125 1125 1125 500
318 20250313 141300 94016897 1127 1127 1127 1127 0
319 20250313 141200 94016897 1127 1127 1127 1127 0
320 20250313 141100 94016897 1127 1127 1127 1127 1
321 20250313 141000 94015770 1124 1124 1124 1124 0
322 20250313 140900 94015770 1124 1124 1124 1124 122
323 20250313 140800 93878642 1125 1125 1125 1125 9
324 20250313 140700 93868517 1127 1127 1127 1127 0
325 20250313 140600 93868517 1127 1127 1127 1125 1538
326 20250313 140500 92138263 1126 1126 1126 1126 0
327 20250313 140400 92138263 1126 1126 1126 1126 0
328 20250313 140300 92138263 1126 1126 1126 1126 0
329 20250313 140200 92138263 1126 1126 1126 1126 0
330 20250313 140100 92138263 1126 1126 1126 1126 0
331 20250313 140000 92138263 1126 1126 1126 1126 294
332 20250313 135900 91807219 1126 1126 1126 1126 0
333 20250313 135800 91807219 1126 1126 1126 1126 800
334 20250313 135700 90906419 1127 1127 1127 1127 15
335 20250313 135600 90889514 1127 1127 1127 1127 0
336 20250313 135500 90889514 1127 1127 1127 1127 1
337 20250313 135400 90888387 1127 1127 1127 1127 0
338 20250313 135300 90888387 1127 1127 1127 1127 0
339 20250313 135200 90888387 1127 1127 1127 1127 0
340 20250313 135100 90888387 1127 1127 1127 1127 0
341 20250313 135000 90888387 1127 1127 1127 1127 1
342 20250313 134900 90887260 1125 1125 1125 1125 0
343 20250313 134800 90887260 1125 1125 1125 1125 1
344 20250313 134700 90886135 1126 1126 1126 1126 0
345 20250313 134600 90886135 1126 1126 1126 1126 0
346 20250313 134500 90886135 1126 1126 1126 1126 0
347 20250313 134400 90886135 1126 1126 1126 1126 0
348 20250313 134300 90886135 1126 1126 1126 1126 0
349 20250313 134200 90886135 1126 1126 1126 1126 10
350 20250313 134100 90874875 1126 1126 1126 1126 0
351 20250313 134000 90874875 1126 1126 1126 1126 1001
352 20250313 133900 89747749 1128 1128 1128 1128 517
353 20250313 133800 89164573 1128 1128 1128 1128 0
354 20250313 133700 89164573 1128 1126 1128 1126 1101
355 20250313 133600 87924645 1128 1128 1128 1128 1
356 20250313 133500 87923517 1125 1125 1125 1125 0
357 20250313 133400 87923517 1125 1126 1128 1125 7519
358 20250313 133300 79463310 1128 1128 1128 1128 0
359 20250313 133200 79463310 1128 1128 1128 1128 1
360 20250313 133100 79462182 1126 1126 1126 1126 231
361 20250313 133000 79202076 1128 1126 1128 1126 132
362 20250313 132900 79053440 1126 1126 1126 1126 0
363 20250313 132800 79053440 1126 1126 1126 1126 0
364 20250313 132700 79053440 1126 1126 1126 1126 0
365 20250313 132600 79053440 1126 1126 1126 1126 0
366 20250313 132500 79053440 1126 1126 1126 1126 0
367 20250313 132400 79053440 1126 1126 1126 1126 0
368 20250313 132300 79053440 1126 1126 1126 1126 1
369 20250313 132200 79052314 1127 1127 1127 1127 0
370 20250313 132100 79052314 1127 1127 1127 1127 200
371 20250313 132000 78826914 1127 1127 1127 1127 200
372 20250313 131900 78601514 1126 1126 1126 1126 0
373 20250313 131800 78601514 1126 1126 1126 1126 0
374 20250313 131700 78601514 1126 1126 1126 1126 0
375 20250313 131600 78601514 1126 1126 1126 1126 0
376 20250313 131500 78601514 1126 1126 1126 1126 0
377 20250313 131400 78601514 1126 1126 1126 1126 0
378 20250313 131300 78601514 1126 1127 1127 1126 6
379 20250313 131200 78594754 1128 1126 1128 1126 2358
380 20250313 131100 75939642 1128 1128 1128 1128 4
381 20250313 131000 75935130 1128 1128 1128 1128 0
382 20250313 130900 75935130 1128 1128 1128 1128 0
383 20250313 130800 75935130 1128 1128 1128 1128 0
384 20250313 130700 75935130 1128 1128 1128 1128 1
385 20250313 130600 75934002 1128 1128 1128 1128 0
386 20250313 130500 75934002 1128 1128 1128 1128 0
387 20250313 130400 75934002 1128 1128 1128 1128 0
388 20250313 130300 75934002 1128 1128 1128 1128 0
389 20250313 130200 75934002 1128 1128 1128 1128 100
390 20250313 130100 75821202 1128 1128 1128 1128 20
391 20250313 130000 75798642 1128 1126 1128 1126 164
392 20250313 125900 75613782 1127 1127 1127 1127 0
393 20250313 125800 75613782 1127 1127 1127 1127 0
394 20250313 125700 75613782 1127 1127 1127 1127 1245
395 20250313 125600 74210667 1127 1127 1127 1127 0
396 20250313 125500 74210667 1127 1127 1127 1127 809
397 20250313 125400 73298924 1127 1127 1127 1127 0
398 20250313 125300 73298924 1127 1127 1127 1127 0
399 20250313 125200 73298924 1127 1128 1129 1127 420
400 20250313 125100 72825565 1130 1130 1130 1130 0
401 20250313 125000 72825565 1130 1130 1130 1130 88
402 20250313 124900 72726125 1128 1128 1128 1128 1661
403 20250313 124800 70852517 1128 1128 1128 1128 0
404 20250313 124700 70852517 1128 1128 1128 1128 0
405 20250313 124600 70852517 1128 1128 1128 1128 0
406 20250313 124500 70852517 1128 1132 1132 1128 343
407 20250313 124400 70465268 1128 1129 1129 1128 602
408 20250313 124300 69785611 1129 1129 1129 1129 10
409 20250313 124200 69774321 1129 1129 1129 1129 4
410 20250313 124100 69769805 1134 1129 1134 1128 2429
411 20250313 124000 67029796 1129 1129 1129 1129 1732
412 20250313 123900 65074368 1133 1133 1133 1133 0
413 20250313 123800 65074368 1133 1133 1133 1133 0
414 20250313 123700 65074368 1133 1133 1133 1133 0
415 20250313 123600 65074368 1133 1133 1133 1133 200
416 20250313 123500 64847768 1134 1134 1134 1134 0
417 20250313 123400 64847768 1134 1134 1134 1134 0
418 20250313 123300 64847768 1134 1134 1134 1134 0
419 20250313 123200 64847768 1134 1134 1134 1134 2
420 20250313 123100 64845500 1134 1134 1134 1134 0
421 20250313 123000 64845500 1134 1134 1134 1134 0
422 20250313 122900 64845500 1134 1134 1134 1134 0
423 20250313 122800 64845500 1134 1134 1134 1134 0
424 20250313 122700 64845500 1134 1134 1134 1134 0
425 20250313 122600 64845500 1134 1134 1134 1134 0
426 20250313 122500 64845500 1134 1134 1134 1134 0
427 20250313 122400 64845500 1134 1134 1134 1134 0
428 20250313 122300 64845500 1134 1134 1134 1134 0
429 20250313 122200 64845500 1134 1134 1134 1134 0
430 20250313 122100 64845500 1134 1134 1134 1134 0
431 20250313 122000 64845500 1134 1134 1134 1134 495
432 20250313 121900 64284170 1128 1128 1128 1128 0
433 20250313 121800 64284170 1128 1128 1128 1128 0
434 20250313 121700 64284170 1128 1128 1128 1128 4
435 20250313 121600 64279658 1129 1129 1129 1129 0
436 20250313 121500 64279658 1129 1129 1129 1129 0
437 20250313 121400 64279658 1129 1129 1129 1129 0
438 20250313 121300 64279658 1129 1129 1129 1129 0
439 20250313 121200 64279658 1129 1129 1129 1129 220
440 20250313 121100 64031278 1129 1129 1129 1129 50
441 20250313 121000 63974828 1129 1129 1129 1129 0
442 20250313 120900 63974828 1129 1129 1129 1129 2
443 20250313 120800 63972570 1129 1129 1129 1129 2704
444 20250313 120700 60919754 1129 1130 1130 1129 627
445 20250313 120600 60211844 1130 1131 1131 1130 7923
446 20250313 120500 51258852 1130 1130 1130 1130 0
447 20250313 120400 51258852 1130 1130 1130 1130 0
448 20250313 120300 51258852 1130 1130 1130 1130 200
449 20250313 120200 51032852 1130 1133 1133 1130 6761
450 20250313 120100 43384710 1136 1136 1136 1136 0
451 20250313 120000 43384710 1136 1136 1136 1136 0
452 20250313 115900 43384710 1136 1136 1136 1136 1
453 20250313 115800 43383574 1136 1136 1136 1136 0
454 20250313 115700 43383574 1136 1136 1136 1136 0
455 20250313 115600 43383574 1136 1136 1136 1136 0
456 20250313 115500 43383574 1136 1133 1136 1133 215
457 20250313 115400 43139715 1136 1136 1136 1136 0
458 20250313 115300 43139715 1136 1136 1136 1136 0
459 20250313 115200 43139715 1136 1136 1136 1136 0
460 20250313 115100 43139715 1136 1136 1136 1136 0
461 20250313 115000 43139715 1136 1136 1136 1136 100
462 20250313 114900 43026115 1137 1137 1137 1137 0
463 20250313 114800 43026115 1137 1137 1137 1137 0
464 20250313 114700 43026115 1137 1137 1137 1137 0
465 20250313 114600 43026115 1137 1137 1137 1137 0
466 20250313 114500 43026115 1137 1137 1137 1137 0
467 20250313 114400 43026115 1137 1137 1137 1137 0
468 20250313 114300 43026115 1137 1137 1137 1137 0
469 20250313 114200 43026115 1137 1137 1137 1137 0
470 20250313 114100 43026115 1137 1137 1137 1137 0
471 20250313 114000 43026115 1137 1137 1137 1137 0
472 20250313 113900 43026115 1137 1137 1137 1137 0
473 20250313 113800 43026115 1137 1137 1137 1137 0
474 20250313 113700 43026115 1137 1137 1137 1137 0
475 20250313 113600 43026115 1137 1137 1137 1137 0
476 20250313 113500 43026115 1137 1137 1137 1137 1
477 20250313 113400 43024978 1134 1134 1134 1134 0
478 20250313 113300 43024978 1134 1134 1134 1134 0
479 20250313 113200 43024978 1134 1135 1135 1134 493
480 20250313 113100 42465809 1135 1135 1135 1135 2731
481 20250313 113000 39366124 1136 1136 1136 1136 0
482 20250313 112900 39366124 1136 1136 1136 1136 0
483 20250313 112800 39366124 1136 1136 1136 1136 0
484 20250313 112700 39366124 1136 1136 1136 1136 0
485 20250313 112600 39366124 1136 1136 1136 1136 200
486 20250313 112500 39138924 1136 1136 1136 1136 0
487 20250313 112400 39138924 1136 1136 1136 1136 0
488 20250313 112300 39138924 1136 1136 1136 1136 0
489 20250313 112200 39138924 1136 1136 1136 1136 0
490 20250313 112100 39138924 1136 1136 1136 1136 882
491 20250313 112000 38136972 1136 1136 1136 1136 15
492 20250313 111900 38119932 1136 1136 1136 1136 0
493 20250313 111800 38119932 1136 1136 1136 1136 0
494 20250313 111700 38119932 1136 1136 1136 1136 0
495 20250313 111600 38119932 1136 1136 1136 1136 93
496 20250313 111500 38014284 1137 1137 1137 1137 50
497 20250313 111400 37957434 1137 1137 1137 1137 0
498 20250313 111300 37957434 1137 1137 1137 1137 0
499 20250313 111200 37957434 1137 1137 1137 1137 0
500 20250313 111100 37957434 1137 1137 1137 1137 0
501 20250313 111000 37957434 1137 1137 1137 1137 0
502 20250313 110900 37957434 1137 1137 1137 1137 0
503 20250313 110800 37957434 1137 1136 1137 1136 5
504 20250313 110700 37951753 1136 1136 1136 1136 0
505 20250313 110600 37951753 1136 1136 1136 1136 0
506 20250313 110500 37951753 1136 1136 1136 1136 0
507 20250313 110400 37951753 1136 1136 1136 1136 0
508 20250313 110300 37951753 1136 1136 1136 1136 0
509 20250313 110200 37951753 1136 1136 1136 1136 0
510 20250313 110100 37951753 1136 1136 1136 1136 0
511 20250313 110000 37951753 1136 1136 1136 1136 0
512 20250313 105900 37951753 1136 1136 1136 1136 0
513 20250313 105800 37951753 1136 1136 1136 1136 0
514 20250313 105700 37951753 1136 1136 1136 1136 0
515 20250313 105600 37951753 1136 1136 1136 1136 0
516 20250313 105500 37951753 1136 1136 1136 1136 0
517 20250313 105400 37951753 1136 1136 1136 1136 2
518 20250313 105300 37949481 1137 1137 1137 1137 0
519 20250313 105200 37949481 1137 1137 1137 1137 0
520 20250313 105100 37949481 1137 1137 1137 1137 0
521 20250313 105000 37949481 1137 1137 1137 1137 0
522 20250313 104900 37949481 1137 1137 1137 1137 0
523 20250313 104800 37949481 1137 1137 1137 1137 0
524 20250313 104700 37949481 1137 1137 1137 1137 0
525 20250313 104600 37949481 1137 1137 1137 1137 0
526 20250313 104500 37949481 1137 1137 1137 1137 0
527 20250313 104400 37949481 1137 1137 1137 1137 0
528 20250313 104300 37949481 1137 1137 1137 1137 0
529 20250313 104200 37949481 1137 1137 1137 1137 0
530 20250313 104100 37949481 1137 1137 1137 1137 0
531 20250313 104000 37949481 1137 1137 1137 1137 0
532 20250313 103900 37949481 1137 1137 1137 1137 30
533 20250313 103800 37915371 1137 1137 1137 1137 0
534 20250313 103700 37915371 1137 1137 1137 1137 0
535 20250313 103600 37915371 1137 1137 1137 1137 0
536 20250313 103500 37915371 1137 1137 1137 1137 0
537 20250313 103400 37915371 1137 1137 1137 1137 0
538 20250313 103300 37915371 1137 1137 1137 1137 0
539 20250313 103200 37915371 1137 1137 1137 1137 1
540 20250313 103100 37914234 1136 1136 1136 1136 0
541 20250313 103000 37914234 1136 1136 1136 1136 2
542 20250313 102900 37911962 1137 1137 1137 1137 0
543 20250313 102800 37911962 1137 1137 1137 1137 0
544 20250313 102700 37911962 1137 1137 1137 1137 20
545 20250313 102600 37889222 1137 1137 1137 1137 21
546 20250313 102500 37865345 1138 1138 1138 1138 0
547 20250313 102400 37865345 1138 1138 1138 1138 0
548 20250313 102300 37865345 1138 1138 1138 1138 16
549 20250313 102200 37847137 1138 1138 1138 1138 0
550 20250313 102100 37847137 1138 1138 1138 1138 0
551 20250313 102000 37847137 1138 1138 1138 1138 0
552 20250313 101900 37847137 1138 1138 1138 1138 0
553 20250313 101800 37847137 1138 1138 1138 1138 0
554 20250313 101700 37847137 1138 1138 1138 1138 0
555 20250313 101600 37847137 1138 1138 1138 1138 0
556 20250313 101500 37847137 1138 1138 1138 1138 10
557 20250313 101400 37835757 1138 1138 1138 1138 0
558 20250313 101300 37835757 1138 1138 1138 1138 43
559 20250313 101200 37786823 1140 1140 1140 1140 0
560 20250313 101100 37786823 1140 1140 1140 1140 0
561 20250313 101000 37786823 1140 1140 1140 1140 0
562 20250313 100900 37786823 1140 1140 1140 1140 0
563 20250313 100800 37786823 1140 1140 1140 1140 0
564 20250313 100700 37786823 1140 1140 1140 1140 0
565 20250313 100600 37786823 1140 1140 1140 1140 0
566 20250313 100500 37786823 1140 1140 1140 1140 0
567 20250313 100400 37786823 1140 1138 1140 1135 12958
568 20250313 100300 23049727 1138 1138 1138 1138 1273
569 20250313 100200 21601053 1139 1139 1139 1139 2
570 20250313 100100 21598775 1138 1138 1138 1138 116
571 20250313 100000 21466767 1138 1138 1138 1138 0
572 20250313 095900 21466767 1138 1138 1138 1138 262
573 20250313 095800 21168611 1139 1139 1139 1139 0
574 20250313 095700 21168611 1139 1139 1139 1139 0
575 20250313 095600 21168611 1139 1139 1139 1139 1002
576 20250313 095500 20027333 1140 1140 1140 1140 0
577 20250313 095400 20027333 1140 1140 1140 1140 0
578 20250313 095300 20027333 1140 1140 1140 1140 0
579 20250313 095200 20027333 1140 1140 1140 1140 0
580 20250313 095100 20027333 1140 1140 1140 1140 11
581 20250313 095000 20014793 1138 1138 1138 1138 3
582 20250313 094900 20011379 1140 1140 1140 1140 600
583 20250313 094800 19327379 1140 1140 1140 1140 1278
584 20250313 094700 17870459 1141 1141 1141 1141 0
585 20250313 094600 17870459 1141 1141 1141 1141 2
586 20250313 094500 17868177 1140 1140 1140 1140 759
587 20250313 094400 17002917 1139 1139 1141 1139 2754
588 20250313 094300 13863850 1139 1141 1141 1139 2500
589 20250313 094200 11016335 1141 1141 1141 1141 137
590 20250313 094100 10860018 1141 1141 1141 1141 0
591 20250313 094000 10860018 1141 1141 1141 1141 0
592 20250313 093900 10860018 1141 1141 1141 1141 0
593 20250313 093800 10860018 1141 1141 1141 1141 0
594 20250313 093700 10860018 1141 1141 1141 1141 8
595 20250313 093600 10850890 1141 1141 1141 1141 0
596 20250313 093500 10850890 1141 1141 1141 1141 100
597 20250313 093400 10736790 1141 1141 1141 1141 0
598 20250313 093300 10736790 1141 1141 1141 1141 0
599 20250313 093200 10736790 1141 1141 1141 1141 1
600 20250313 093100 10735649 1140 1140 1140 1140 0
601 20250313 093000 10735649 1140 1140 1140 1140 100
602 20250313 092900 10621649 1139 1139 1139 1139 0
603 20250313 092800 10621649 1139 1139 1139 1139 2
604 20250313 092700 10619371 1139 1139 1139 1139 200
605 20250313 092600 10391571 1138 1138 1138 1138 100
606 20250313 092500 10277771 1138 1138 1138 1138 0
607 20250313 092400 10277771 1138 1139 1139 1138 501
608 20250313 092300 9707631 1138 1138 1138 1138 0
609 20250313 092200 9707631 1138 1138 1138 1138 0
610 20250313 092100 9707631 1138 1138 1138 1138 0
611 20250313 092000 9707631 1138 1138 1138 1138 223
612 20250313 091900 9453857 1139 1139 1139 1139 0
613 20250313 091800 9453857 1139 1139 1139 1139 0
614 20250313 091700 9453857 1139 1139 1139 1139 200
615 20250313 091600 9226057 1140 1140 1140 1140 500
616 20250313 091500 8656057 1143 1143 1143 1143 0
617 20250313 091400 8656057 1143 1141 1143 1139 1159
618 20250313 091300 7333762 1143 1143 1143 1143 0
619 20250313 091200 7333762 1143 1143 1143 1143 0
620 20250313 091100 7333762 1143 1143 1143 1143 0
621 20250313 091000 7333762 1143 1143 1143 1143 0
622 20250313 090900 7333762 1143 1143 1143 1143 0
623 20250313 090800 7333762 1143 1143 1143 1143 30
624 20250313 090700 7299472 1140 1140 1140 1140 0
625 20250313 090600 7299472 1140 1140 1140 1140 2
626 20250313 090500 7297192 1138 1138 1138 1138 0
627 20250313 090400 7297192 1138 1138 1138 1138 0
628 20250313 090300 7297192 1138 1138 1138 1138 88
629 20250313 090200 7197048 1150 1150 1150 1150 0
630 20250313 090100 7197048 1150 1145 1150 1145 4
631 20250313 090000 7192463 1145 1136 1145 1136 6317

1
043260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,61002189,0,68688464814,0.00
20250310,0,61002189,0,69725502027,0.00
20250307,0,61002189,0,69603497649,0.00
20250306,0,61002189,0,70274521728,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 61002189 0 68688464814 0.00
3 20250310 0 61002189 0 69725502027 0.00
4 20250307 0 61002189 0 69603497649 0.00
5 20250306 0 61002189 0 70274521728 0.00