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

583
003620/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184100,3296607784,3945,3945,3945,3945,104082
20250313,184000,3296607784,3945,3945,3945,3945,0
20250313,183900,3296607784,3945,3945,3945,3945,0
20250313,183800,3296607784,3945,3945,3945,3945,0
20250313,183700,3296607784,3945,3945,3945,3945,0
20250313,183600,3296607784,3945,3945,3945,3945,0
20250313,183500,3296607784,3945,3945,3945,3945,0
20250313,183400,3296607784,3945,3945,3945,3945,0
20250313,183300,3296607784,3945,3945,3945,3945,0
20250313,183200,3296607784,3945,3945,3945,3945,0
20250313,183100,3296607784,3945,3945,3945,3945,0
20250313,183000,3296607784,3945,3945,3945,3945,0
20250313,182900,3296607784,3945,3945,3945,3945,0
20250313,182800,3296607784,3945,3945,3945,3945,0
20250313,182700,3296607784,3945,3945,3945,3945,0
20250313,182600,3296607784,3945,3945,3945,3945,0
20250313,182500,3296607784,3945,3945,3945,3945,0
20250313,182400,3296607784,3945,3945,3945,3945,0
20250313,182300,3296607784,3945,3945,3945,3945,0
20250313,182200,3296607784,3945,3945,3945,3945,0
20250313,182100,3296607784,3945,3945,3945,3945,0
20250313,182000,3296607784,3945,3945,3945,3945,0
20250313,181900,3296607784,3945,3945,3945,3945,0
20250313,181800,3296607784,3945,3945,3945,3945,0
20250313,181700,3296607784,3945,3945,3945,3945,0
20250313,181600,3296607784,3945,3945,3945,3945,0
20250313,181500,3296607784,3945,3945,3945,3945,0
20250313,181400,3296607784,3945,3945,3945,3945,0
20250313,181300,3296607784,3945,3945,3945,3945,0
20250313,181200,3296607784,3945,3945,3945,3945,0
20250313,181100,3296607784,3945,3945,3945,3945,104082
20250313,181000,3296607784,3945,3945,3945,3945,0
20250313,180900,3296607784,3945,3945,3945,3945,0
20250313,180800,3296607784,3945,3945,3945,3945,0
20250313,180700,3296607784,3945,3945,3945,3945,0
20250313,180600,3296607784,3945,3945,3945,3945,0
20250313,180500,3296607784,3945,3945,3945,3945,0
20250313,180400,3296607784,3945,3945,3945,3945,0
20250313,180300,3296607784,3945,3945,3945,3945,0
20250313,180200,3296607784,3945,3945,3945,3945,0
20250313,180100,3296607784,3945,3945,3945,3945,0
20250313,180000,3296607784,3945,3945,3945,3945,0
20250313,175900,3296607784,3945,3945,3945,3945,0
20250313,175800,3296607784,3945,3945,3945,3945,0
20250313,175700,3296607784,3945,3945,3945,3945,0
20250313,175600,3296607784,3945,3945,3945,3945,0
20250313,175500,3296607784,3945,3945,3945,3945,0
20250313,175400,3296607784,3945,3945,3945,3945,0
20250313,175300,3296607784,3945,3945,3945,3945,0
20250313,175200,3296607784,3945,3945,3945,3945,0
20250313,175100,3296607784,3945,3945,3945,3945,0
20250313,175000,3296607784,3945,3945,3945,3945,0
20250313,174900,3296607784,3945,3945,3945,3945,0
20250313,174800,3296607784,3945,3945,3945,3945,0
20250313,174700,3296607784,3945,3945,3945,3945,0
20250313,174600,3296607784,3945,3945,3945,3945,0
20250313,174500,3296607784,3945,3945,3945,3945,0
20250313,174400,3296607784,3945,3945,3945,3945,0
20250313,174300,3296607784,3945,3945,3945,3945,0
20250313,174200,3296607784,3945,3945,3945,3945,0
20250313,174100,3296607784,3945,3945,3945,3945,104082
20250313,174000,3296607784,3945,3945,3945,3945,0
20250313,173900,3296607784,3945,3945,3945,3945,0
20250313,173800,3296607784,3945,3945,3945,3945,0
20250313,173700,3296607784,3945,3945,3945,3945,0
20250313,173600,3296607784,3945,3945,3945,3945,0
20250313,173500,3296607784,3945,3945,3945,3945,0
20250313,173400,3296607784,3945,3945,3945,3945,0
20250313,173300,3296607784,3945,3945,3945,3945,0
20250313,173200,3296607784,3945,3945,3945,3945,0
20250313,173100,3296607784,3945,3945,3945,3945,0
20250313,173000,3296607784,3945,3945,3945,3945,0
20250313,172900,3296607784,3945,3945,3945,3945,0
20250313,172800,3296607784,3945,3945,3945,3945,0
20250313,172700,3296607784,3945,3945,3945,3945,0
20250313,172600,3296607784,3945,3945,3945,3945,0
20250313,172500,3296607784,3945,3945,3945,3945,0
20250313,172400,3296607784,3945,3945,3945,3945,0
20250313,172300,3296607784,3945,3945,3945,3945,0
20250313,172200,3296607784,3945,3945,3945,3945,0
20250313,172100,3296607784,3945,3945,3945,3945,0
20250313,172000,3296607784,3945,3945,3945,3945,0
20250313,171900,3296607784,3945,3945,3945,3945,0
20250313,171800,3296607784,3945,3945,3945,3945,0
20250313,171700,3296607784,3945,3945,3945,3945,0
20250313,171600,3296607784,3945,3945,3945,3945,0
20250313,171500,3296607784,3945,3945,3945,3945,0
20250313,171400,3296607784,3945,3945,3945,3945,0
20250313,171300,3296607784,3945,3945,3945,3945,0
20250313,171200,3296607784,3945,3945,3945,3945,0
20250313,171100,3296607784,3945,3945,3945,3945,104082
20250313,171000,3296607784,3945,3945,3945,3945,0
20250313,170900,3296607784,3945,3945,3945,3945,0
20250313,170800,3296607784,3945,3945,3945,3945,0
20250313,170700,3296607784,3945,3945,3945,3945,0
20250313,170600,3296607784,3945,3945,3945,3945,0
20250313,170500,3296607784,3945,3945,3945,3945,0
20250313,170400,3296607784,3945,3945,3945,3945,0
20250313,170300,3296607784,3945,3945,3945,3945,0
20250313,170200,3296607784,3945,3945,3945,3945,0
20250313,170100,3296607784,3945,3945,3945,3945,0
20250313,170000,3296607784,3945,3945,3945,3945,0
20250313,165900,3296607784,3945,3945,3945,3945,0
20250313,165800,3296607784,3945,3945,3945,3945,0
20250313,165700,3296607784,3945,3945,3945,3945,0
20250313,165600,3296607784,3945,3945,3945,3945,0
20250313,165500,3296607784,3945,3945,3945,3945,0
20250313,165400,3296607784,3945,3945,3945,3945,0
20250313,165300,3296607784,3945,3945,3945,3945,0
20250313,165200,3296607784,3945,3945,3945,3945,0
20250313,165100,3296607784,3945,3945,3945,3945,0
20250313,165000,3296607784,3945,3945,3945,3945,0
20250313,164900,3296607784,3945,3945,3945,3945,0
20250313,164800,3296607784,3945,3945,3945,3945,0
20250313,164700,3296607784,3945,3945,3945,3945,0
20250313,164600,3296607784,3945,3945,3945,3945,0
20250313,164500,3296607784,3945,3945,3945,3945,0
20250313,164400,3296607784,3945,3945,3945,3945,0
20250313,164300,3296607784,3945,3945,3945,3945,0
20250313,164200,3296607784,3945,3945,3945,3945,0
20250313,164100,3296607784,3945,3945,3945,3945,104082
20250313,164000,3296607784,3945,3945,3945,3945,0
20250313,163900,3296607784,3945,3945,3945,3945,0
20250313,163800,3296607784,3945,3945,3945,3945,0
20250313,163700,3296607784,3945,3945,3945,3945,0
20250313,163600,3296607784,3945,3945,3945,3945,0
20250313,163500,3296607784,3945,3945,3945,3945,0
20250313,163400,3296607784,3945,3945,3945,3945,0
20250313,163300,3296607784,3945,3945,3945,3945,0
20250313,163200,3296607784,3945,3945,3945,3945,0
20250313,163100,3296607784,3945,3945,3945,3945,0
20250313,163000,3296607784,3945,3945,3945,3945,0
20250313,162900,3296607784,3945,3945,3945,3945,0
20250313,162800,3296607784,3945,3945,3945,3945,0
20250313,162700,3296607784,3945,3945,3945,3945,0
20250313,162600,3296607784,3945,3945,3945,3945,0
20250313,162500,3296607784,3945,3945,3945,3945,0
20250313,162400,3296607784,3945,3945,3945,3945,0
20250313,162300,3296607784,3945,3945,3945,3945,0
20250313,162200,3296607784,3945,3945,3945,3945,0
20250313,162100,3296607784,3945,3945,3945,3945,0
20250313,162000,3296607784,3945,3945,3945,3945,0
20250313,161900,3296607784,3945,3945,3945,3945,0
20250313,161800,3296607784,3945,3945,3945,3945,0
20250313,161700,3296607784,3945,3945,3945,3945,0
20250313,161600,3296607784,3945,3945,3945,3945,0
20250313,161500,3296607784,3945,3945,3945,3945,0
20250313,161400,3296607784,3945,3945,3945,3945,0
20250313,161300,3296607784,3945,3945,3945,3945,0
20250313,161200,3296607784,3945,3945,3945,3945,0
20250313,161100,3296607784,3945,3945,3945,3945,104082
20250313,161000,3296607784,3945,3945,3945,3945,0
20250313,160900,3296607784,3945,3945,3945,3945,0
20250313,160800,3296607784,3945,3945,3945,3945,0
20250313,160700,3296607784,3945,3945,3945,3945,0
20250313,160600,3296607784,3945,3945,3945,3945,0
20250313,160500,3296607784,3945,3945,3945,3945,0
20250313,160400,3296607784,3945,3945,3945,3945,0
20250313,160300,3296607784,3945,3945,3945,3945,0
20250313,160200,3296607784,3945,3945,3945,3945,0
20250313,160100,3296607784,3945,3945,3945,3945,0
20250313,160000,3296607784,3945,3945,3945,3945,0
20250313,155900,3296607784,3945,3945,3945,3945,0
20250313,155800,3296607784,3945,3945,3945,3945,0
20250313,155700,3296607784,3945,3945,3945,3945,0
20250313,155600,3296607784,3945,3945,3945,3945,0
20250313,155500,3296607784,3945,3945,3945,3945,0
20250313,155400,3296607784,3945,3945,3945,3945,0
20250313,155300,3296607784,3945,3945,3945,3945,0
20250313,155200,3296607784,3945,3945,3945,3945,0
20250313,155100,3296607784,3945,3945,3945,3945,0
20250313,155000,3296607784,3945,3945,3945,3945,0
20250313,154900,3296607784,3945,3945,3945,3945,0
20250313,154800,3296607784,3945,3945,3945,3945,0
20250313,154700,3296607784,3945,3945,3945,3945,0
20250313,154600,3296607784,3945,3945,3945,3945,0
20250313,154500,3296607784,3945,3945,3945,3945,0
20250313,154400,3296607784,3945,3945,3945,3945,0
20250313,154300,3296607784,3945,3945,3945,3945,0
20250313,154200,3296607784,3945,3945,3945,3945,0
20250313,154100,3296607784,3945,3945,3945,3945,104082
20250313,154000,3296607784,3945,3945,3945,3945,0
20250313,153900,3296607784,3945,3945,3945,3945,0
20250313,153800,3296607784,3945,3945,3945,3945,0
20250313,153700,3296607784,3945,3945,3945,3945,0
20250313,153600,3296607784,3945,3945,3945,3945,0
20250313,153500,3296607784,3945,3945,3945,3945,0
20250313,153400,3296607784,3945,3945,3945,3945,0
20250313,153300,3296607784,3945,3945,3945,3945,0
20250313,153200,3296607784,3945,3945,3945,3945,104082
20250313,153100,2886004294,3865,3865,3865,3865,0
20250313,153000,2886004294,3865,3865,3865,3865,0
20250313,152900,2886004294,3865,3865,3865,3865,0
20250313,152800,2886004294,3865,3865,3865,3865,0
20250313,152700,2886004294,3865,3865,3865,3865,0
20250313,152600,2886004294,3865,3865,3865,3865,0
20250313,152500,2886004294,3865,3865,3865,3865,0
20250313,152400,2886004294,3865,3865,3865,3865,0
20250313,152300,2886004294,3865,3865,3865,3865,0
20250313,152200,2886004294,3865,3865,3865,3865,0
20250313,152100,2886004294,3865,3865,3865,3865,0
20250313,152000,2886004294,3865,3865,3865,3865,0
20250313,151900,2886004294,3865,3870,3870,3865,2368
20250313,151800,2876851449,3870,3870,3870,3865,791
20250313,151700,2873792704,3870,3875,3875,3865,4444
20250313,151600,2856588094,3875,3865,3875,3865,613
20250313,151500,2854214469,3870,3875,3875,3870,2116
20250313,151400,2846019524,3870,3880,3880,3870,4972
20250313,151300,2826760569,3875,3880,3880,3875,1677
20250313,151200,2820258304,3870,3870,3880,3870,2146
20250313,151100,2811943204,3870,3875,3880,3870,2806
20250313,151000,2801071249,3875,3880,3880,3875,3070
20250313,150900,2789171429,3880,3875,3880,3875,1849
20250313,150800,2781998659,3880,3880,3885,3875,4321
20250313,150700,2765233509,3880,3880,3880,3880,2598
20250313,150600,2755153269,3880,3880,3880,3875,1120
20250313,150500,2750807919,3880,3885,3885,3875,1730
20250313,150400,2744093934,3885,3880,3885,3875,4798
20250313,150300,2725477359,3870,3880,3880,3870,4482
20250313,150200,2708117249,3880,3880,3885,3875,4866
20250313,150100,2689252344,3875,3885,3885,3875,5199
20250313,150000,2669089384,3885,3875,3885,3870,5711
20250313,145900,2646955919,3875,3875,3875,3875,1285
20250313,145800,2641976544,3875,3870,3875,3865,5917
20250313,145700,2619075429,3865,3860,3870,3860,1973
20250313,145600,2611449647,3862,3875,3875,3860,1518
20250313,145500,2605580879,3865,3860,3880,3860,17497
20250313,145400,2537941889,3860,3860,3860,3855,2630
20250313,145300,2527799819,3860,3860,3860,3850,1013
20250313,145200,2523889794,3845,3865,3865,3845,2546
20250313,145100,2514080584,3845,3855,3860,3840,1363
20250313,145000,2508822329,3855,3850,3855,3840,1584
20250313,144900,2502718589,3850,3850,3850,3830,65
20250313,144800,2502468469,3850,3850,3850,3840,442
20250313,144700,2500769879,3840,3840,3840,3830,127
20250313,144600,2500282209,3840,3835,3855,3830,178
20250313,144500,2499598724,3835,3860,3860,3830,1837
20250313,144400,2492561089,3840,3830,3860,3830,4836
20250313,144300,2473937049,3830,3835,3835,3825,1649
20250313,144200,2467623364,3835,3835,3835,3830,2201
20250313,144100,2459192539,3830,3835,3835,3830,36
20250313,144000,2459054484,3835,3835,3835,3835,26
20250313,143900,2458954774,3835,3835,3835,3830,829
20250313,143800,2455779229,3835,3835,3835,3830,43
20250313,143700,2455614329,3835,3840,3840,3830,677
20250313,143600,2453020494,3840,3840,3840,3840,55
20250313,143500,2452809294,3840,3830,3840,3830,1242
20250313,143400,2448051034,3840,3830,3840,3830,1443
20250313,143300,2442522954,3835,3835,3835,3830,45
20250313,143200,2442350384,3835,3840,3840,3835,1055
20250313,143100,2438304316,3835,3840,3845,3835,774
20250313,143000,2435332551,3840,3840,3840,3835,448
20250313,142900,2433612531,3845,3845,3845,3840,22
20250313,142800,2433527946,3845,3840,3845,3840,379
20250313,142700,2432071426,3840,3840,3840,3835,96
20250313,142600,2431702886,3840,3845,3845,3840,83
20250313,142500,2431384061,3845,3845,3850,3845,28
20250313,142400,2431276371,3850,3835,3850,3835,42
20250313,142300,2431114906,3850,3850,3850,3840,1082
20250313,142200,2426959891,3850,3845,3860,3845,139
20250313,142100,2426423626,3860,3845,3860,3845,702
20250313,142000,2423717411,3855,3840,3855,3840,516
20250313,141900,2421735841,3840,3840,3855,3840,478
20250313,141800,2419899636,3840,3845,3845,3840,3437
20250313,141700,2406699461,3845,3845,3845,3845,741
20250313,141600,2403850316,3845,3845,3845,3845,42
20250313,141500,2403688826,3845,3840,3845,3840,446
20250313,141400,2401975058,3845,3845,3845,3845,16
20250313,141300,2401913538,3845,3845,3845,3840,34
20250313,141200,2401782813,3840,3840,3840,3840,2045
20250313,141100,2393930013,3840,3845,3845,3840,5024
20250313,141000,2374637653,3845,3845,3845,3840,444
20250313,140900,2372931253,3845,3845,3860,3845,1590
20250313,140800,2366805423,3850,3850,3850,3850,151
20250313,140700,2366224073,3850,3850,3850,3850,178
20250313,140600,2365538773,3860,3860,3860,3855,1328
20250313,140500,2360413403,3855,3850,3855,3845,850
20250313,140400,2357136718,3850,3850,3855,3850,1058
20250313,140300,2353063403,3850,3850,3850,3850,4160
20250313,140200,2337047403,3850,3850,3850,3845,235
20250313,140100,2336143653,3840,3850,3850,3840,316
20250313,140000,2334930053,3840,3840,3850,3840,89
20250313,135900,2334587533,3840,3840,3850,3840,88
20250313,135800,2334249283,3850,3850,3850,3840,148
20250313,135700,2333680783,3850,3845,3850,3840,622
20250313,135600,2331291508,3850,3850,3850,3840,173
20250313,135500,2330626408,3850,3850,3850,3850,155
20250313,135400,2330029658,3850,3850,3850,3845,764
20250313,135300,2327091588,3850,3855,3855,3850,112
20250313,135200,2326660243,3855,3845,3855,3840,971
20250313,135100,2322925563,3845,3840,3845,3840,246
20250313,135000,2321980498,3845,3850,3850,3845,635
20250313,134900,2319538828,3850,3850,3850,3850,93
20250313,134800,2319180778,3850,3850,3850,3845,26
20250313,134700,2319080683,3845,3855,3855,3845,274
20250313,134600,2318026563,3850,3850,3850,3850,519
20250313,134500,2316028413,3850,3850,3850,3850,24
20250313,134400,2315936013,3845,3840,3850,3840,779
20250313,134300,2312941733,3845,3845,3845,3845,14
20250313,134200,2312887903,3845,3845,3845,3840,819
20250313,134100,2309742673,3845,3845,3845,3845,28
20250313,134000,2309635013,3845,3845,3845,3845,14
20250313,133900,2309581183,3845,3850,3850,3840,2719
20250313,133800,2299131326,3850,3850,3850,3845,498
20250313,133700,2297215281,3850,3850,3850,3850,91
20250313,133600,2296864931,3850,3842,3850,3840,227
20250313,133500,2295992005,3845,3845,3847,3840,892
20250313,133400,2292563600,3845,3850,3850,3845,291
20250313,133300,2291444700,3850,3845,3850,3840,486
20250313,133200,2289576485,3845,3845,3850,3840,1366
20250313,133100,2284326665,3850,3850,3850,3850,191
20250313,133000,2283591315,3850,3850,3855,3850,1925
20250313,132900,2276180010,3850,3850,3850,3850,43
20250313,132800,2276014460,3850,3845,3850,3845,638
20250313,132700,2273559970,3845,3840,3845,3840,726
20250313,132600,2270771180,3845,3855,3855,3845,654
20250313,132500,2268254375,3855,3855,3855,3850,86
20250313,132400,2267922895,3855,3860,3860,3855,125
20250313,132300,2267440950,3860,3860,3860,3855,2527
20250313,132200,2257697490,3860,3855,3860,3850,1999
20250313,132100,2249992215,3855,3855,3855,3855,14
20250313,132000,2249938245,3855,3860,3860,3855,1563
20250313,131900,2243912805,3860,3860,3860,3855,27
20250313,131800,2243808590,3855,3860,3860,3855,15
20250313,131700,2243750695,3860,3860,3860,3860,17
20250313,131600,2243685075,3860,3860,3860,3855,144
20250313,131500,2243129285,3860,3855,3860,3855,1191
20250313,131400,2238537240,3855,3850,3855,3850,16557
20250313,131300,2174792685,3845,3850,3850,3840,583
20250313,131200,2172552370,3850,3850,3850,3850,18
20250313,131100,2172483070,3850,3845,3850,3840,309
20250313,131000,2171294985,3845,3835,3845,3835,621
20250313,130900,2168911175,3845,3850,3850,3835,207
20250313,130800,2168114495,3830,3850,3865,3830,388
20250313,130700,2166623935,3850,3827,3865,3827,5937
20250313,130600,2143749324,3825,3827,3827,3825,1075
20250313,130500,2139637403,3827,3835,3840,3825,3088
20250313,130400,2127806928,3835,3837,3840,3835,1316
20250313,130300,2122759984,3837,3835,3840,3835,118
20250313,130200,2122307048,3835,3835,3840,3835,1186
20250313,130100,2117758640,3835,3845,3845,3835,6198
20250313,130000,2093955800,3845,3840,3845,3840,74
20250313,125900,2093671575,3840,3845,3845,3840,46
20250313,125800,2093494790,3845,3845,3845,3845,836
20250313,125700,2090280370,3845,3845,3845,3845,15
20250313,125600,2090222695,3840,3840,3845,3840,625
20250313,125500,2087822070,3845,3845,3845,3840,90
20250313,125400,2087476380,3845,3842,3845,3840,313
20250313,125300,2086274375,3845,3845,3845,3845,36
20250313,125200,2086135955,3845,3845,3845,3840,837
20250313,125100,2082918975,3845,3845,3845,3845,287
20250313,125000,2081815460,3845,3845,3845,3845,224
20250313,124900,2080954180,3840,3845,3845,3840,4589
20250313,124800,2063309864,3850,3855,3855,3850,41
20250313,124700,2063151954,3850,3855,3855,3850,215
20250313,124600,2062324129,3860,3845,3860,3845,44
20250313,124500,2062154799,3845,3847,3860,3845,1820
20250313,124400,2055154549,3847,3845,3860,3845,2145
20250313,124300,2046906254,3845,3850,3850,3845,2691
20250313,124200,2036549404,3855,3855,3855,3850,791
20250313,124100,2033500369,3855,3855,3855,3855,246
20250313,124000,2032552039,3855,3855,3855,3855,1139
20250313,123900,2028161194,3855,3855,3855,3855,26
20250313,123800,2028060964,3850,3855,3855,3850,727
20250313,123700,2025258464,3855,3850,3855,3850,781
20250313,123600,2022251484,3850,3855,3855,3845,2203
20250313,123500,2013770009,3855,3855,3855,3855,13
20250313,123400,2013719894,3855,3855,3855,3855,37
20250313,123300,2013577259,3850,3855,3855,3850,613
20250313,123200,2011217154,3855,3850,3855,3850,995
20250313,123100,2007386299,3855,3860,3860,3850,1039
20250313,123000,2003381039,3860,3860,3860,3860,13
20250313,122900,2003330859,3860,3860,3860,3860,14
20250313,122800,2003276819,3860,3860,3860,3860,37
20250313,122700,2003133999,3860,3855,3860,3855,366
20250313,122600,2001721484,3860,3860,3860,3860,15
20250313,122500,2001663584,3865,3860,3865,3855,821
20250313,122400,1998497759,3855,3865,3865,3855,557
20250313,122300,1996346104,3865,3860,3865,3860,747
20250313,122200,1993459244,3855,3865,3865,3855,465
20250313,122100,1991666489,3865,3855,3865,3855,49
20250313,122000,1991477444,3855,3865,3865,3855,32
20250313,121900,1991353909,3865,3860,3865,3860,480
20250313,121800,1989500064,3865,3865,3865,3855,1204
20250313,121700,1984852594,3865,3865,3865,3855,800
20250313,121600,1981766814,3860,3860,3865,3850,1570
20250313,121500,1975705694,3865,3855,3865,3850,625
20250313,121400,1973298449,3865,3855,3865,3855,295
20250313,121300,1972158434,3855,3855,3865,3850,334
20250313,121200,1970870839,3850,3850,3865,3850,692
20250313,121100,1968206609,3850,3855,3860,3850,98
20250313,121000,1967829174,3860,3860,3860,3850,2770
20250313,120900,1957155029,3855,3850,3860,3850,3978
20250313,120800,1941839259,3850,3850,3850,3850,543
20250313,120700,1939748709,3845,3850,3850,3845,305
20250313,120600,1938575284,3845,3850,3850,3845,201
20250313,120500,1937802304,3847,3845,3850,3845,214
20250313,120400,1936978914,3845,3855,3855,3845,2441
20250313,120300,1927584428,3855,3860,3860,3855,610
20250313,120200,1925232843,3860,3860,3860,3855,278
20250313,120100,1924161013,3860,3855,3865,3850,1382
20250313,120000,1918829968,3860,3865,3865,3855,345
20250313,115900,1917499858,3860,3865,3865,3860,262
20250313,115800,1916488408,3865,3860,3865,3860,74
20250313,115700,1916202703,3860,3875,3875,3860,122
20250313,115600,1915731553,3875,3870,3875,3870,1157
20250313,115500,1911253403,3860,3860,3870,3860,2434
20250313,115400,1901835023,3870,3870,3870,3860,409
20250313,115300,1900253958,3870,3865,3870,3865,71
20250313,115200,1899979288,3870,3875,3875,3865,561
20250313,115100,1897810913,3875,3875,3875,3865,176
20250313,115000,1897130023,3870,3870,3875,3865,1347
20250313,114900,1891917328,3865,3875,3875,3860,1629
20250313,114800,1885620453,3875,3865,3875,3865,1280
20250313,114700,1880662153,3865,3870,3875,3860,799
20250313,114600,1877573863,3870,3875,3875,3865,1256
20250313,114500,1872718763,3865,3875,3875,3865,415
20250313,114400,1871114268,3875,3875,3875,3875,475
20250313,114300,1869273643,3875,3870,3875,3865,624
20250313,114200,1866860763,3875,3865,3875,3865,114
20250313,114100,1866420043,3865,3865,3865,3850,4900
20250313,114000,1847539248,3865,3865,3865,3860,1339
20250313,113900,1842368008,3875,3870,3875,3865,1237
20250313,113800,1837581198,3870,3875,3875,3870,652
20250313,113700,1835057853,3875,3875,3880,3875,324
20250313,113600,1833802298,3875,3870,3880,3870,611
20250313,113500,1831437463,3870,3880,3880,3870,1517
20250313,113400,1825560923,3880,3875,3880,3870,967
20250313,113300,1821816548,3875,3875,3875,3875,53
20250313,113200,1821611173,3875,3870,3885,3870,4345
20250313,113100,1804769278,3870,3870,3875,3865,1241
20250313,113000,1799967868,3885,3885,3885,3865,3625
20250313,112900,1785937323,3875,3880,3895,3875,5568
20250313,112800,1764336588,3880,3895,3895,3880,2135
20250313,112700,1756038438,3890,3895,3895,3890,276
20250313,112600,1754964713,3895,3890,3895,3890,635
20250313,112500,1752494493,3895,3890,3895,3890,36
20250313,112400,1752354323,3895,3895,3900,3890,403
20250313,112300,1750785563,3900,3890,3900,3885,149
20250313,112200,1750205908,3890,3890,3890,3885,128
20250313,112100,1749707993,3885,3890,3890,3885,50
20250313,112000,1749513668,3890,3885,3890,3880,580
20250313,111900,1747258813,3885,3880,3885,3880,1507
20250313,111800,1741411578,3880,3885,3900,3880,4802
20250313,111700,1722777088,3885,3885,3885,3880,1434
20250313,111600,1717210533,3885,3890,3890,3880,3612
20250313,111500,1703162193,3890,3900,3900,3890,2666
20250313,111400,1692787833,3890,3895,3900,3890,3147
20250313,111300,1680531698,3890,3885,3895,3875,7017
20250313,111200,1653273893,3890,3895,3895,3890,2463
20250313,111100,1643692183,3900,3900,3900,3890,1796
20250313,111000,1636698458,3895,3895,3900,3895,813
20250313,110900,1633531548,3905,3905,3905,3900,156
20250313,110800,1632922618,3905,3905,3905,3900,55
20250313,110700,1632707893,3905,3895,3905,3890,3231
20250313,110600,1620122803,3895,3900,3905,3895,2929
20250313,110500,1608703568,3905,3895,3910,3895,1855
20250313,110400,1601476678,3905,3905,3905,3900,1465
20250313,110300,1595758103,3905,3910,3910,3890,6449
20250313,110200,1570601581,3910,3920,3925,3905,4565
20250313,110100,1552748871,3920,3920,3925,3920,528
20250313,110000,1550679036,3925,3925,3925,3920,530
20250313,105900,1548599561,3925,3915,3925,3915,149
20250313,105800,1548015406,3925,3920,3925,3920,1646
20250313,105700,1541558951,3920,3915,3920,3915,1860
20250313,105600,1534274811,3915,3920,3922,3915,6923
20250313,105500,1507143366,3922,3925,3925,3922,853
20250313,105400,1503795566,3925,3930,3930,3910,2705
20250313,105300,1493193096,3930,3930,3932,3925,2923
20250313,105200,1481711870,3927,3930,3930,3922,2243
20250313,105100,1472903067,3930,3935,3940,3930,4690
20250313,105000,1454463047,3940,3930,3945,3930,27900
20250313,104900,1344633397,3930,3930,3935,3925,7478
20250313,104800,1315237587,3930,3915,3930,3915,13074
20250313,104700,1263924662,3915,3902,3920,3902,11087
20250313,104600,1220566221,3905,3895,3905,3890,1034
20250313,104500,1216537521,3895,3890,3895,3880,2255
20250313,104400,1207767671,3895,3895,3895,3890,813
20250313,104300,1204602261,3895,3905,3905,3895,1154
20250313,104200,1200106511,3905,3910,3910,3900,9322
20250313,104100,1163715376,3905,3905,3915,3905,7615
20250313,104000,1133953699,3910,3885,3910,3885,12380
20250313,103900,1085703559,3880,3885,3885,3880,619
20250313,103800,1083298774,3885,3885,3890,3885,3129
20250313,103700,1071142509,3885,3880,3885,3875,1024
20250313,103600,1067169349,3880,3885,3885,3880,990
20250313,103500,1063327597,3885,3885,3890,3875,5275
20250313,103400,1042843102,3885,3870,3885,3870,9383
20250313,103300,1006506159,3870,3867,3870,3865,398
20250313,103200,1004967418,3867,3870,3875,3867,773
20250313,103100,1001976078,3870,3870,3875,3865,7676
20250313,103000,972296713,3870,3855,3870,3850,14032
20250313,102900,918111353,3860,3860,3860,3850,87
20250313,102800,917776143,3860,3860,3860,3850,3535
20250313,102700,904149558,3860,3860,3865,3855,3311
20250313,102600,891369189,3855,3860,3860,3855,390
20250313,102500,889864544,3865,3860,3865,3860,3774
20250313,102400,875289294,3860,3855,3870,3850,5580
20250313,102300,853732489,3855,3850,3855,3845,1253
20250313,102200,848909644,3845,3845,3850,3845,1433
20250313,102100,843393104,3850,3845,3855,3845,3700
20250313,102000,829149535,3845,3840,3850,3835,11058
20250313,101900,786694735,3835,3835,3840,3835,1825
20250313,101800,779687295,3840,3825,3840,3820,16084
20250313,101700,718120800,3825,3825,3825,3820,295
20250313,101600,716993150,3825,3825,3825,3820,481
20250313,101500,715154338,3825,3825,3825,3820,108
20250313,101400,714741298,3825,3825,3825,3820,28
20250313,101300,714634203,3825,3825,3825,3820,217
20250313,101200,713804713,3820,3825,3825,3820,255
20250313,101100,712829441,3825,3830,3830,3825,347
20250313,101000,711502011,3825,3820,3825,3820,3240
20250313,100900,699109561,3820,3820,3825,3815,446
20250313,100800,697406701,3825,3825,3825,3820,975
20250313,100700,693678486,3820,3820,3825,3815,7516
20250313,100600,664982281,3820,3820,3820,3820,125
20250313,100500,664504781,3820,3820,3820,3820,220
20250313,100400,663664381,3815,3820,3820,3815,2363
20250313,100300,654649219,3820,3820,3820,3815,353
20250313,100200,653302337,3820,3815,3820,3815,1014
20250313,100100,649433857,3820,3815,3820,3815,1974
20250313,100000,641902942,3820,3810,3820,3810,3547
20250313,095900,628373437,3810,3810,3810,3810,690
20250313,095800,625744537,3810,3810,3810,3810,216
20250313,095700,624921577,3810,3810,3810,3805,566
20250313,095600,622767117,3810,3810,3810,3810,1984
20250313,095500,615208077,3815,3815,3815,3810,1357
20250313,095400,610035152,3815,3815,3815,3815,78
20250313,095300,609737582,3815,3810,3815,3810,558
20250313,095200,607611452,3810,3810,3810,3810,346
20250313,095100,606293192,3810,3815,3815,3805,1209
20250313,095000,601692602,3810,3810,3820,3805,3994
20250313,094900,586456757,3810,3815,3815,3810,3250
20250313,094800,574072997,3810,3815,3815,3810,548
20250313,094700,571984952,3815,3815,3815,3810,15
20250313,094600,571927732,3815,3815,3815,3815,34
20250313,094500,571798022,3815,3815,3815,3810,1372
20250313,094400,566566942,3815,3815,3820,3810,1491
20250313,094300,560880357,3815,3805,3820,3805,12453
20250313,094200,513399686,3805,3805,3805,3795,809
20250313,094100,510324706,3795,3810,3810,3795,327
20250313,094000,509079506,3805,3805,3810,3795,905
20250313,093900,505636826,3805,3805,3805,3800,234
20250313,093800,504747381,3805,3805,3805,3805,14
20250313,093700,504694111,3805,3805,3805,3800,176
20250313,093600,504024481,3805,3805,3805,3800,161
20250313,093500,503411976,3805,3800,3810,3800,2721
20250313,093400,493058501,3800,3800,3800,3795,683
20250313,093300,490464101,3800,3790,3800,3790,1163
20250313,093200,486050721,3790,3790,3790,3790,443
20250313,093100,484371751,3785,3800,3800,3780,807
20250313,093000,481315771,3780,3800,3800,3780,4918
20250313,092900,462680416,3800,3790,3800,3790,1335
20250313,092800,457618046,3790,3795,3795,3790,110
20250313,092700,457201136,3780,3790,3790,3780,1351
20250313,092600,452092236,3795,3785,3800,3785,1738
20250313,092500,445507511,3790,3800,3800,3790,337
20250313,092400,444229024,3800,3795,3800,3795,1196
20250313,092300,439689419,3795,3795,3795,3790,716
20250313,092200,436975649,3790,3790,3795,3790,613
20250313,092100,434652374,3780,3787,3795,3780,4095
20250313,092000,419172328,3790,3785,3800,3785,1487
20250313,091900,413532558,3790,3800,3805,3790,740
20250313,091800,410723958,3810,3800,3810,3785,5016
20250313,091700,391711788,3795,3815,3815,3795,1105
20250313,091600,387516878,3815,3815,3815,3795,620
20250313,091500,385158958,3815,3815,3815,3790,701
20250313,091400,382496738,3795,3795,3820,3795,3446
20250313,091300,369418493,3795,3820,3825,3795,7999
20250313,091200,338970093,3820,3820,3825,3820,300
20250313,091100,337823148,3820,3820,3820,3805,5162
20250313,091000,318138313,3820,3825,3830,3810,2575
20250313,090900,308303318,3820,3820,3835,3802,12861
20250313,090800,259101718,3825,3820,3830,3815,2324
20250313,090700,250222033,3830,3810,3830,3810,34017
20250313,090600,120225683,3815,3810,3815,3810,6489
20250313,090500,95474818,3805,3810,3810,3800,1940
20250313,090400,88098974,3810,3800,3812,3800,631
20250313,090300,85699550,3800,3805,3805,3790,4005
20250313,090200,70487935,3800,3815,3815,3800,2355
20250313,090100,61526880,3815,3825,3830,3810,3965
20250313,090000,46409015,3805,3815,3825,3805,12158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184100 3296607784 3945 3945 3945 3945 104082
3 20250313 184000 3296607784 3945 3945 3945 3945 0
4 20250313 183900 3296607784 3945 3945 3945 3945 0
5 20250313 183800 3296607784 3945 3945 3945 3945 0
6 20250313 183700 3296607784 3945 3945 3945 3945 0
7 20250313 183600 3296607784 3945 3945 3945 3945 0
8 20250313 183500 3296607784 3945 3945 3945 3945 0
9 20250313 183400 3296607784 3945 3945 3945 3945 0
10 20250313 183300 3296607784 3945 3945 3945 3945 0
11 20250313 183200 3296607784 3945 3945 3945 3945 0
12 20250313 183100 3296607784 3945 3945 3945 3945 0
13 20250313 183000 3296607784 3945 3945 3945 3945 0
14 20250313 182900 3296607784 3945 3945 3945 3945 0
15 20250313 182800 3296607784 3945 3945 3945 3945 0
16 20250313 182700 3296607784 3945 3945 3945 3945 0
17 20250313 182600 3296607784 3945 3945 3945 3945 0
18 20250313 182500 3296607784 3945 3945 3945 3945 0
19 20250313 182400 3296607784 3945 3945 3945 3945 0
20 20250313 182300 3296607784 3945 3945 3945 3945 0
21 20250313 182200 3296607784 3945 3945 3945 3945 0
22 20250313 182100 3296607784 3945 3945 3945 3945 0
23 20250313 182000 3296607784 3945 3945 3945 3945 0
24 20250313 181900 3296607784 3945 3945 3945 3945 0
25 20250313 181800 3296607784 3945 3945 3945 3945 0
26 20250313 181700 3296607784 3945 3945 3945 3945 0
27 20250313 181600 3296607784 3945 3945 3945 3945 0
28 20250313 181500 3296607784 3945 3945 3945 3945 0
29 20250313 181400 3296607784 3945 3945 3945 3945 0
30 20250313 181300 3296607784 3945 3945 3945 3945 0
31 20250313 181200 3296607784 3945 3945 3945 3945 0
32 20250313 181100 3296607784 3945 3945 3945 3945 104082
33 20250313 181000 3296607784 3945 3945 3945 3945 0
34 20250313 180900 3296607784 3945 3945 3945 3945 0
35 20250313 180800 3296607784 3945 3945 3945 3945 0
36 20250313 180700 3296607784 3945 3945 3945 3945 0
37 20250313 180600 3296607784 3945 3945 3945 3945 0
38 20250313 180500 3296607784 3945 3945 3945 3945 0
39 20250313 180400 3296607784 3945 3945 3945 3945 0
40 20250313 180300 3296607784 3945 3945 3945 3945 0
41 20250313 180200 3296607784 3945 3945 3945 3945 0
42 20250313 180100 3296607784 3945 3945 3945 3945 0
43 20250313 180000 3296607784 3945 3945 3945 3945 0
44 20250313 175900 3296607784 3945 3945 3945 3945 0
45 20250313 175800 3296607784 3945 3945 3945 3945 0
46 20250313 175700 3296607784 3945 3945 3945 3945 0
47 20250313 175600 3296607784 3945 3945 3945 3945 0
48 20250313 175500 3296607784 3945 3945 3945 3945 0
49 20250313 175400 3296607784 3945 3945 3945 3945 0
50 20250313 175300 3296607784 3945 3945 3945 3945 0
51 20250313 175200 3296607784 3945 3945 3945 3945 0
52 20250313 175100 3296607784 3945 3945 3945 3945 0
53 20250313 175000 3296607784 3945 3945 3945 3945 0
54 20250313 174900 3296607784 3945 3945 3945 3945 0
55 20250313 174800 3296607784 3945 3945 3945 3945 0
56 20250313 174700 3296607784 3945 3945 3945 3945 0
57 20250313 174600 3296607784 3945 3945 3945 3945 0
58 20250313 174500 3296607784 3945 3945 3945 3945 0
59 20250313 174400 3296607784 3945 3945 3945 3945 0
60 20250313 174300 3296607784 3945 3945 3945 3945 0
61 20250313 174200 3296607784 3945 3945 3945 3945 0
62 20250313 174100 3296607784 3945 3945 3945 3945 104082
63 20250313 174000 3296607784 3945 3945 3945 3945 0
64 20250313 173900 3296607784 3945 3945 3945 3945 0
65 20250313 173800 3296607784 3945 3945 3945 3945 0
66 20250313 173700 3296607784 3945 3945 3945 3945 0
67 20250313 173600 3296607784 3945 3945 3945 3945 0
68 20250313 173500 3296607784 3945 3945 3945 3945 0
69 20250313 173400 3296607784 3945 3945 3945 3945 0
70 20250313 173300 3296607784 3945 3945 3945 3945 0
71 20250313 173200 3296607784 3945 3945 3945 3945 0
72 20250313 173100 3296607784 3945 3945 3945 3945 0
73 20250313 173000 3296607784 3945 3945 3945 3945 0
74 20250313 172900 3296607784 3945 3945 3945 3945 0
75 20250313 172800 3296607784 3945 3945 3945 3945 0
76 20250313 172700 3296607784 3945 3945 3945 3945 0
77 20250313 172600 3296607784 3945 3945 3945 3945 0
78 20250313 172500 3296607784 3945 3945 3945 3945 0
79 20250313 172400 3296607784 3945 3945 3945 3945 0
80 20250313 172300 3296607784 3945 3945 3945 3945 0
81 20250313 172200 3296607784 3945 3945 3945 3945 0
82 20250313 172100 3296607784 3945 3945 3945 3945 0
83 20250313 172000 3296607784 3945 3945 3945 3945 0
84 20250313 171900 3296607784 3945 3945 3945 3945 0
85 20250313 171800 3296607784 3945 3945 3945 3945 0
86 20250313 171700 3296607784 3945 3945 3945 3945 0
87 20250313 171600 3296607784 3945 3945 3945 3945 0
88 20250313 171500 3296607784 3945 3945 3945 3945 0
89 20250313 171400 3296607784 3945 3945 3945 3945 0
90 20250313 171300 3296607784 3945 3945 3945 3945 0
91 20250313 171200 3296607784 3945 3945 3945 3945 0
92 20250313 171100 3296607784 3945 3945 3945 3945 104082
93 20250313 171000 3296607784 3945 3945 3945 3945 0
94 20250313 170900 3296607784 3945 3945 3945 3945 0
95 20250313 170800 3296607784 3945 3945 3945 3945 0
96 20250313 170700 3296607784 3945 3945 3945 3945 0
97 20250313 170600 3296607784 3945 3945 3945 3945 0
98 20250313 170500 3296607784 3945 3945 3945 3945 0
99 20250313 170400 3296607784 3945 3945 3945 3945 0
100 20250313 170300 3296607784 3945 3945 3945 3945 0
101 20250313 170200 3296607784 3945 3945 3945 3945 0
102 20250313 170100 3296607784 3945 3945 3945 3945 0
103 20250313 170000 3296607784 3945 3945 3945 3945 0
104 20250313 165900 3296607784 3945 3945 3945 3945 0
105 20250313 165800 3296607784 3945 3945 3945 3945 0
106 20250313 165700 3296607784 3945 3945 3945 3945 0
107 20250313 165600 3296607784 3945 3945 3945 3945 0
108 20250313 165500 3296607784 3945 3945 3945 3945 0
109 20250313 165400 3296607784 3945 3945 3945 3945 0
110 20250313 165300 3296607784 3945 3945 3945 3945 0
111 20250313 165200 3296607784 3945 3945 3945 3945 0
112 20250313 165100 3296607784 3945 3945 3945 3945 0
113 20250313 165000 3296607784 3945 3945 3945 3945 0
114 20250313 164900 3296607784 3945 3945 3945 3945 0
115 20250313 164800 3296607784 3945 3945 3945 3945 0
116 20250313 164700 3296607784 3945 3945 3945 3945 0
117 20250313 164600 3296607784 3945 3945 3945 3945 0
118 20250313 164500 3296607784 3945 3945 3945 3945 0
119 20250313 164400 3296607784 3945 3945 3945 3945 0
120 20250313 164300 3296607784 3945 3945 3945 3945 0
121 20250313 164200 3296607784 3945 3945 3945 3945 0
122 20250313 164100 3296607784 3945 3945 3945 3945 104082
123 20250313 164000 3296607784 3945 3945 3945 3945 0
124 20250313 163900 3296607784 3945 3945 3945 3945 0
125 20250313 163800 3296607784 3945 3945 3945 3945 0
126 20250313 163700 3296607784 3945 3945 3945 3945 0
127 20250313 163600 3296607784 3945 3945 3945 3945 0
128 20250313 163500 3296607784 3945 3945 3945 3945 0
129 20250313 163400 3296607784 3945 3945 3945 3945 0
130 20250313 163300 3296607784 3945 3945 3945 3945 0
131 20250313 163200 3296607784 3945 3945 3945 3945 0
132 20250313 163100 3296607784 3945 3945 3945 3945 0
133 20250313 163000 3296607784 3945 3945 3945 3945 0
134 20250313 162900 3296607784 3945 3945 3945 3945 0
135 20250313 162800 3296607784 3945 3945 3945 3945 0
136 20250313 162700 3296607784 3945 3945 3945 3945 0
137 20250313 162600 3296607784 3945 3945 3945 3945 0
138 20250313 162500 3296607784 3945 3945 3945 3945 0
139 20250313 162400 3296607784 3945 3945 3945 3945 0
140 20250313 162300 3296607784 3945 3945 3945 3945 0
141 20250313 162200 3296607784 3945 3945 3945 3945 0
142 20250313 162100 3296607784 3945 3945 3945 3945 0
143 20250313 162000 3296607784 3945 3945 3945 3945 0
144 20250313 161900 3296607784 3945 3945 3945 3945 0
145 20250313 161800 3296607784 3945 3945 3945 3945 0
146 20250313 161700 3296607784 3945 3945 3945 3945 0
147 20250313 161600 3296607784 3945 3945 3945 3945 0
148 20250313 161500 3296607784 3945 3945 3945 3945 0
149 20250313 161400 3296607784 3945 3945 3945 3945 0
150 20250313 161300 3296607784 3945 3945 3945 3945 0
151 20250313 161200 3296607784 3945 3945 3945 3945 0
152 20250313 161100 3296607784 3945 3945 3945 3945 104082
153 20250313 161000 3296607784 3945 3945 3945 3945 0
154 20250313 160900 3296607784 3945 3945 3945 3945 0
155 20250313 160800 3296607784 3945 3945 3945 3945 0
156 20250313 160700 3296607784 3945 3945 3945 3945 0
157 20250313 160600 3296607784 3945 3945 3945 3945 0
158 20250313 160500 3296607784 3945 3945 3945 3945 0
159 20250313 160400 3296607784 3945 3945 3945 3945 0
160 20250313 160300 3296607784 3945 3945 3945 3945 0
161 20250313 160200 3296607784 3945 3945 3945 3945 0
162 20250313 160100 3296607784 3945 3945 3945 3945 0
163 20250313 160000 3296607784 3945 3945 3945 3945 0
164 20250313 155900 3296607784 3945 3945 3945 3945 0
165 20250313 155800 3296607784 3945 3945 3945 3945 0
166 20250313 155700 3296607784 3945 3945 3945 3945 0
167 20250313 155600 3296607784 3945 3945 3945 3945 0
168 20250313 155500 3296607784 3945 3945 3945 3945 0
169 20250313 155400 3296607784 3945 3945 3945 3945 0
170 20250313 155300 3296607784 3945 3945 3945 3945 0
171 20250313 155200 3296607784 3945 3945 3945 3945 0
172 20250313 155100 3296607784 3945 3945 3945 3945 0
173 20250313 155000 3296607784 3945 3945 3945 3945 0
174 20250313 154900 3296607784 3945 3945 3945 3945 0
175 20250313 154800 3296607784 3945 3945 3945 3945 0
176 20250313 154700 3296607784 3945 3945 3945 3945 0
177 20250313 154600 3296607784 3945 3945 3945 3945 0
178 20250313 154500 3296607784 3945 3945 3945 3945 0
179 20250313 154400 3296607784 3945 3945 3945 3945 0
180 20250313 154300 3296607784 3945 3945 3945 3945 0
181 20250313 154200 3296607784 3945 3945 3945 3945 0
182 20250313 154100 3296607784 3945 3945 3945 3945 104082
183 20250313 154000 3296607784 3945 3945 3945 3945 0
184 20250313 153900 3296607784 3945 3945 3945 3945 0
185 20250313 153800 3296607784 3945 3945 3945 3945 0
186 20250313 153700 3296607784 3945 3945 3945 3945 0
187 20250313 153600 3296607784 3945 3945 3945 3945 0
188 20250313 153500 3296607784 3945 3945 3945 3945 0
189 20250313 153400 3296607784 3945 3945 3945 3945 0
190 20250313 153300 3296607784 3945 3945 3945 3945 0
191 20250313 153200 3296607784 3945 3945 3945 3945 104082
192 20250313 153100 2886004294 3865 3865 3865 3865 0
193 20250313 153000 2886004294 3865 3865 3865 3865 0
194 20250313 152900 2886004294 3865 3865 3865 3865 0
195 20250313 152800 2886004294 3865 3865 3865 3865 0
196 20250313 152700 2886004294 3865 3865 3865 3865 0
197 20250313 152600 2886004294 3865 3865 3865 3865 0
198 20250313 152500 2886004294 3865 3865 3865 3865 0
199 20250313 152400 2886004294 3865 3865 3865 3865 0
200 20250313 152300 2886004294 3865 3865 3865 3865 0
201 20250313 152200 2886004294 3865 3865 3865 3865 0
202 20250313 152100 2886004294 3865 3865 3865 3865 0
203 20250313 152000 2886004294 3865 3865 3865 3865 0
204 20250313 151900 2886004294 3865 3870 3870 3865 2368
205 20250313 151800 2876851449 3870 3870 3870 3865 791
206 20250313 151700 2873792704 3870 3875 3875 3865 4444
207 20250313 151600 2856588094 3875 3865 3875 3865 613
208 20250313 151500 2854214469 3870 3875 3875 3870 2116
209 20250313 151400 2846019524 3870 3880 3880 3870 4972
210 20250313 151300 2826760569 3875 3880 3880 3875 1677
211 20250313 151200 2820258304 3870 3870 3880 3870 2146
212 20250313 151100 2811943204 3870 3875 3880 3870 2806
213 20250313 151000 2801071249 3875 3880 3880 3875 3070
214 20250313 150900 2789171429 3880 3875 3880 3875 1849
215 20250313 150800 2781998659 3880 3880 3885 3875 4321
216 20250313 150700 2765233509 3880 3880 3880 3880 2598
217 20250313 150600 2755153269 3880 3880 3880 3875 1120
218 20250313 150500 2750807919 3880 3885 3885 3875 1730
219 20250313 150400 2744093934 3885 3880 3885 3875 4798
220 20250313 150300 2725477359 3870 3880 3880 3870 4482
221 20250313 150200 2708117249 3880 3880 3885 3875 4866
222 20250313 150100 2689252344 3875 3885 3885 3875 5199
223 20250313 150000 2669089384 3885 3875 3885 3870 5711
224 20250313 145900 2646955919 3875 3875 3875 3875 1285
225 20250313 145800 2641976544 3875 3870 3875 3865 5917
226 20250313 145700 2619075429 3865 3860 3870 3860 1973
227 20250313 145600 2611449647 3862 3875 3875 3860 1518
228 20250313 145500 2605580879 3865 3860 3880 3860 17497
229 20250313 145400 2537941889 3860 3860 3860 3855 2630
230 20250313 145300 2527799819 3860 3860 3860 3850 1013
231 20250313 145200 2523889794 3845 3865 3865 3845 2546
232 20250313 145100 2514080584 3845 3855 3860 3840 1363
233 20250313 145000 2508822329 3855 3850 3855 3840 1584
234 20250313 144900 2502718589 3850 3850 3850 3830 65
235 20250313 144800 2502468469 3850 3850 3850 3840 442
236 20250313 144700 2500769879 3840 3840 3840 3830 127
237 20250313 144600 2500282209 3840 3835 3855 3830 178
238 20250313 144500 2499598724 3835 3860 3860 3830 1837
239 20250313 144400 2492561089 3840 3830 3860 3830 4836
240 20250313 144300 2473937049 3830 3835 3835 3825 1649
241 20250313 144200 2467623364 3835 3835 3835 3830 2201
242 20250313 144100 2459192539 3830 3835 3835 3830 36
243 20250313 144000 2459054484 3835 3835 3835 3835 26
244 20250313 143900 2458954774 3835 3835 3835 3830 829
245 20250313 143800 2455779229 3835 3835 3835 3830 43
246 20250313 143700 2455614329 3835 3840 3840 3830 677
247 20250313 143600 2453020494 3840 3840 3840 3840 55
248 20250313 143500 2452809294 3840 3830 3840 3830 1242
249 20250313 143400 2448051034 3840 3830 3840 3830 1443
250 20250313 143300 2442522954 3835 3835 3835 3830 45
251 20250313 143200 2442350384 3835 3840 3840 3835 1055
252 20250313 143100 2438304316 3835 3840 3845 3835 774
253 20250313 143000 2435332551 3840 3840 3840 3835 448
254 20250313 142900 2433612531 3845 3845 3845 3840 22
255 20250313 142800 2433527946 3845 3840 3845 3840 379
256 20250313 142700 2432071426 3840 3840 3840 3835 96
257 20250313 142600 2431702886 3840 3845 3845 3840 83
258 20250313 142500 2431384061 3845 3845 3850 3845 28
259 20250313 142400 2431276371 3850 3835 3850 3835 42
260 20250313 142300 2431114906 3850 3850 3850 3840 1082
261 20250313 142200 2426959891 3850 3845 3860 3845 139
262 20250313 142100 2426423626 3860 3845 3860 3845 702
263 20250313 142000 2423717411 3855 3840 3855 3840 516
264 20250313 141900 2421735841 3840 3840 3855 3840 478
265 20250313 141800 2419899636 3840 3845 3845 3840 3437
266 20250313 141700 2406699461 3845 3845 3845 3845 741
267 20250313 141600 2403850316 3845 3845 3845 3845 42
268 20250313 141500 2403688826 3845 3840 3845 3840 446
269 20250313 141400 2401975058 3845 3845 3845 3845 16
270 20250313 141300 2401913538 3845 3845 3845 3840 34
271 20250313 141200 2401782813 3840 3840 3840 3840 2045
272 20250313 141100 2393930013 3840 3845 3845 3840 5024
273 20250313 141000 2374637653 3845 3845 3845 3840 444
274 20250313 140900 2372931253 3845 3845 3860 3845 1590
275 20250313 140800 2366805423 3850 3850 3850 3850 151
276 20250313 140700 2366224073 3850 3850 3850 3850 178
277 20250313 140600 2365538773 3860 3860 3860 3855 1328
278 20250313 140500 2360413403 3855 3850 3855 3845 850
279 20250313 140400 2357136718 3850 3850 3855 3850 1058
280 20250313 140300 2353063403 3850 3850 3850 3850 4160
281 20250313 140200 2337047403 3850 3850 3850 3845 235
282 20250313 140100 2336143653 3840 3850 3850 3840 316
283 20250313 140000 2334930053 3840 3840 3850 3840 89
284 20250313 135900 2334587533 3840 3840 3850 3840 88
285 20250313 135800 2334249283 3850 3850 3850 3840 148
286 20250313 135700 2333680783 3850 3845 3850 3840 622
287 20250313 135600 2331291508 3850 3850 3850 3840 173
288 20250313 135500 2330626408 3850 3850 3850 3850 155
289 20250313 135400 2330029658 3850 3850 3850 3845 764
290 20250313 135300 2327091588 3850 3855 3855 3850 112
291 20250313 135200 2326660243 3855 3845 3855 3840 971
292 20250313 135100 2322925563 3845 3840 3845 3840 246
293 20250313 135000 2321980498 3845 3850 3850 3845 635
294 20250313 134900 2319538828 3850 3850 3850 3850 93
295 20250313 134800 2319180778 3850 3850 3850 3845 26
296 20250313 134700 2319080683 3845 3855 3855 3845 274
297 20250313 134600 2318026563 3850 3850 3850 3850 519
298 20250313 134500 2316028413 3850 3850 3850 3850 24
299 20250313 134400 2315936013 3845 3840 3850 3840 779
300 20250313 134300 2312941733 3845 3845 3845 3845 14
301 20250313 134200 2312887903 3845 3845 3845 3840 819
302 20250313 134100 2309742673 3845 3845 3845 3845 28
303 20250313 134000 2309635013 3845 3845 3845 3845 14
304 20250313 133900 2309581183 3845 3850 3850 3840 2719
305 20250313 133800 2299131326 3850 3850 3850 3845 498
306 20250313 133700 2297215281 3850 3850 3850 3850 91
307 20250313 133600 2296864931 3850 3842 3850 3840 227
308 20250313 133500 2295992005 3845 3845 3847 3840 892
309 20250313 133400 2292563600 3845 3850 3850 3845 291
310 20250313 133300 2291444700 3850 3845 3850 3840 486
311 20250313 133200 2289576485 3845 3845 3850 3840 1366
312 20250313 133100 2284326665 3850 3850 3850 3850 191
313 20250313 133000 2283591315 3850 3850 3855 3850 1925
314 20250313 132900 2276180010 3850 3850 3850 3850 43
315 20250313 132800 2276014460 3850 3845 3850 3845 638
316 20250313 132700 2273559970 3845 3840 3845 3840 726
317 20250313 132600 2270771180 3845 3855 3855 3845 654
318 20250313 132500 2268254375 3855 3855 3855 3850 86
319 20250313 132400 2267922895 3855 3860 3860 3855 125
320 20250313 132300 2267440950 3860 3860 3860 3855 2527
321 20250313 132200 2257697490 3860 3855 3860 3850 1999
322 20250313 132100 2249992215 3855 3855 3855 3855 14
323 20250313 132000 2249938245 3855 3860 3860 3855 1563
324 20250313 131900 2243912805 3860 3860 3860 3855 27
325 20250313 131800 2243808590 3855 3860 3860 3855 15
326 20250313 131700 2243750695 3860 3860 3860 3860 17
327 20250313 131600 2243685075 3860 3860 3860 3855 144
328 20250313 131500 2243129285 3860 3855 3860 3855 1191
329 20250313 131400 2238537240 3855 3850 3855 3850 16557
330 20250313 131300 2174792685 3845 3850 3850 3840 583
331 20250313 131200 2172552370 3850 3850 3850 3850 18
332 20250313 131100 2172483070 3850 3845 3850 3840 309
333 20250313 131000 2171294985 3845 3835 3845 3835 621
334 20250313 130900 2168911175 3845 3850 3850 3835 207
335 20250313 130800 2168114495 3830 3850 3865 3830 388
336 20250313 130700 2166623935 3850 3827 3865 3827 5937
337 20250313 130600 2143749324 3825 3827 3827 3825 1075
338 20250313 130500 2139637403 3827 3835 3840 3825 3088
339 20250313 130400 2127806928 3835 3837 3840 3835 1316
340 20250313 130300 2122759984 3837 3835 3840 3835 118
341 20250313 130200 2122307048 3835 3835 3840 3835 1186
342 20250313 130100 2117758640 3835 3845 3845 3835 6198
343 20250313 130000 2093955800 3845 3840 3845 3840 74
344 20250313 125900 2093671575 3840 3845 3845 3840 46
345 20250313 125800 2093494790 3845 3845 3845 3845 836
346 20250313 125700 2090280370 3845 3845 3845 3845 15
347 20250313 125600 2090222695 3840 3840 3845 3840 625
348 20250313 125500 2087822070 3845 3845 3845 3840 90
349 20250313 125400 2087476380 3845 3842 3845 3840 313
350 20250313 125300 2086274375 3845 3845 3845 3845 36
351 20250313 125200 2086135955 3845 3845 3845 3840 837
352 20250313 125100 2082918975 3845 3845 3845 3845 287
353 20250313 125000 2081815460 3845 3845 3845 3845 224
354 20250313 124900 2080954180 3840 3845 3845 3840 4589
355 20250313 124800 2063309864 3850 3855 3855 3850 41
356 20250313 124700 2063151954 3850 3855 3855 3850 215
357 20250313 124600 2062324129 3860 3845 3860 3845 44
358 20250313 124500 2062154799 3845 3847 3860 3845 1820
359 20250313 124400 2055154549 3847 3845 3860 3845 2145
360 20250313 124300 2046906254 3845 3850 3850 3845 2691
361 20250313 124200 2036549404 3855 3855 3855 3850 791
362 20250313 124100 2033500369 3855 3855 3855 3855 246
363 20250313 124000 2032552039 3855 3855 3855 3855 1139
364 20250313 123900 2028161194 3855 3855 3855 3855 26
365 20250313 123800 2028060964 3850 3855 3855 3850 727
366 20250313 123700 2025258464 3855 3850 3855 3850 781
367 20250313 123600 2022251484 3850 3855 3855 3845 2203
368 20250313 123500 2013770009 3855 3855 3855 3855 13
369 20250313 123400 2013719894 3855 3855 3855 3855 37
370 20250313 123300 2013577259 3850 3855 3855 3850 613
371 20250313 123200 2011217154 3855 3850 3855 3850 995
372 20250313 123100 2007386299 3855 3860 3860 3850 1039
373 20250313 123000 2003381039 3860 3860 3860 3860 13
374 20250313 122900 2003330859 3860 3860 3860 3860 14
375 20250313 122800 2003276819 3860 3860 3860 3860 37
376 20250313 122700 2003133999 3860 3855 3860 3855 366
377 20250313 122600 2001721484 3860 3860 3860 3860 15
378 20250313 122500 2001663584 3865 3860 3865 3855 821
379 20250313 122400 1998497759 3855 3865 3865 3855 557
380 20250313 122300 1996346104 3865 3860 3865 3860 747
381 20250313 122200 1993459244 3855 3865 3865 3855 465
382 20250313 122100 1991666489 3865 3855 3865 3855 49
383 20250313 122000 1991477444 3855 3865 3865 3855 32
384 20250313 121900 1991353909 3865 3860 3865 3860 480
385 20250313 121800 1989500064 3865 3865 3865 3855 1204
386 20250313 121700 1984852594 3865 3865 3865 3855 800
387 20250313 121600 1981766814 3860 3860 3865 3850 1570
388 20250313 121500 1975705694 3865 3855 3865 3850 625
389 20250313 121400 1973298449 3865 3855 3865 3855 295
390 20250313 121300 1972158434 3855 3855 3865 3850 334
391 20250313 121200 1970870839 3850 3850 3865 3850 692
392 20250313 121100 1968206609 3850 3855 3860 3850 98
393 20250313 121000 1967829174 3860 3860 3860 3850 2770
394 20250313 120900 1957155029 3855 3850 3860 3850 3978
395 20250313 120800 1941839259 3850 3850 3850 3850 543
396 20250313 120700 1939748709 3845 3850 3850 3845 305
397 20250313 120600 1938575284 3845 3850 3850 3845 201
398 20250313 120500 1937802304 3847 3845 3850 3845 214
399 20250313 120400 1936978914 3845 3855 3855 3845 2441
400 20250313 120300 1927584428 3855 3860 3860 3855 610
401 20250313 120200 1925232843 3860 3860 3860 3855 278
402 20250313 120100 1924161013 3860 3855 3865 3850 1382
403 20250313 120000 1918829968 3860 3865 3865 3855 345
404 20250313 115900 1917499858 3860 3865 3865 3860 262
405 20250313 115800 1916488408 3865 3860 3865 3860 74
406 20250313 115700 1916202703 3860 3875 3875 3860 122
407 20250313 115600 1915731553 3875 3870 3875 3870 1157
408 20250313 115500 1911253403 3860 3860 3870 3860 2434
409 20250313 115400 1901835023 3870 3870 3870 3860 409
410 20250313 115300 1900253958 3870 3865 3870 3865 71
411 20250313 115200 1899979288 3870 3875 3875 3865 561
412 20250313 115100 1897810913 3875 3875 3875 3865 176
413 20250313 115000 1897130023 3870 3870 3875 3865 1347
414 20250313 114900 1891917328 3865 3875 3875 3860 1629
415 20250313 114800 1885620453 3875 3865 3875 3865 1280
416 20250313 114700 1880662153 3865 3870 3875 3860 799
417 20250313 114600 1877573863 3870 3875 3875 3865 1256
418 20250313 114500 1872718763 3865 3875 3875 3865 415
419 20250313 114400 1871114268 3875 3875 3875 3875 475
420 20250313 114300 1869273643 3875 3870 3875 3865 624
421 20250313 114200 1866860763 3875 3865 3875 3865 114
422 20250313 114100 1866420043 3865 3865 3865 3850 4900
423 20250313 114000 1847539248 3865 3865 3865 3860 1339
424 20250313 113900 1842368008 3875 3870 3875 3865 1237
425 20250313 113800 1837581198 3870 3875 3875 3870 652
426 20250313 113700 1835057853 3875 3875 3880 3875 324
427 20250313 113600 1833802298 3875 3870 3880 3870 611
428 20250313 113500 1831437463 3870 3880 3880 3870 1517
429 20250313 113400 1825560923 3880 3875 3880 3870 967
430 20250313 113300 1821816548 3875 3875 3875 3875 53
431 20250313 113200 1821611173 3875 3870 3885 3870 4345
432 20250313 113100 1804769278 3870 3870 3875 3865 1241
433 20250313 113000 1799967868 3885 3885 3885 3865 3625
434 20250313 112900 1785937323 3875 3880 3895 3875 5568
435 20250313 112800 1764336588 3880 3895 3895 3880 2135
436 20250313 112700 1756038438 3890 3895 3895 3890 276
437 20250313 112600 1754964713 3895 3890 3895 3890 635
438 20250313 112500 1752494493 3895 3890 3895 3890 36
439 20250313 112400 1752354323 3895 3895 3900 3890 403
440 20250313 112300 1750785563 3900 3890 3900 3885 149
441 20250313 112200 1750205908 3890 3890 3890 3885 128
442 20250313 112100 1749707993 3885 3890 3890 3885 50
443 20250313 112000 1749513668 3890 3885 3890 3880 580
444 20250313 111900 1747258813 3885 3880 3885 3880 1507
445 20250313 111800 1741411578 3880 3885 3900 3880 4802
446 20250313 111700 1722777088 3885 3885 3885 3880 1434
447 20250313 111600 1717210533 3885 3890 3890 3880 3612
448 20250313 111500 1703162193 3890 3900 3900 3890 2666
449 20250313 111400 1692787833 3890 3895 3900 3890 3147
450 20250313 111300 1680531698 3890 3885 3895 3875 7017
451 20250313 111200 1653273893 3890 3895 3895 3890 2463
452 20250313 111100 1643692183 3900 3900 3900 3890 1796
453 20250313 111000 1636698458 3895 3895 3900 3895 813
454 20250313 110900 1633531548 3905 3905 3905 3900 156
455 20250313 110800 1632922618 3905 3905 3905 3900 55
456 20250313 110700 1632707893 3905 3895 3905 3890 3231
457 20250313 110600 1620122803 3895 3900 3905 3895 2929
458 20250313 110500 1608703568 3905 3895 3910 3895 1855
459 20250313 110400 1601476678 3905 3905 3905 3900 1465
460 20250313 110300 1595758103 3905 3910 3910 3890 6449
461 20250313 110200 1570601581 3910 3920 3925 3905 4565
462 20250313 110100 1552748871 3920 3920 3925 3920 528
463 20250313 110000 1550679036 3925 3925 3925 3920 530
464 20250313 105900 1548599561 3925 3915 3925 3915 149
465 20250313 105800 1548015406 3925 3920 3925 3920 1646
466 20250313 105700 1541558951 3920 3915 3920 3915 1860
467 20250313 105600 1534274811 3915 3920 3922 3915 6923
468 20250313 105500 1507143366 3922 3925 3925 3922 853
469 20250313 105400 1503795566 3925 3930 3930 3910 2705
470 20250313 105300 1493193096 3930 3930 3932 3925 2923
471 20250313 105200 1481711870 3927 3930 3930 3922 2243
472 20250313 105100 1472903067 3930 3935 3940 3930 4690
473 20250313 105000 1454463047 3940 3930 3945 3930 27900
474 20250313 104900 1344633397 3930 3930 3935 3925 7478
475 20250313 104800 1315237587 3930 3915 3930 3915 13074
476 20250313 104700 1263924662 3915 3902 3920 3902 11087
477 20250313 104600 1220566221 3905 3895 3905 3890 1034
478 20250313 104500 1216537521 3895 3890 3895 3880 2255
479 20250313 104400 1207767671 3895 3895 3895 3890 813
480 20250313 104300 1204602261 3895 3905 3905 3895 1154
481 20250313 104200 1200106511 3905 3910 3910 3900 9322
482 20250313 104100 1163715376 3905 3905 3915 3905 7615
483 20250313 104000 1133953699 3910 3885 3910 3885 12380
484 20250313 103900 1085703559 3880 3885 3885 3880 619
485 20250313 103800 1083298774 3885 3885 3890 3885 3129
486 20250313 103700 1071142509 3885 3880 3885 3875 1024
487 20250313 103600 1067169349 3880 3885 3885 3880 990
488 20250313 103500 1063327597 3885 3885 3890 3875 5275
489 20250313 103400 1042843102 3885 3870 3885 3870 9383
490 20250313 103300 1006506159 3870 3867 3870 3865 398
491 20250313 103200 1004967418 3867 3870 3875 3867 773
492 20250313 103100 1001976078 3870 3870 3875 3865 7676
493 20250313 103000 972296713 3870 3855 3870 3850 14032
494 20250313 102900 918111353 3860 3860 3860 3850 87
495 20250313 102800 917776143 3860 3860 3860 3850 3535
496 20250313 102700 904149558 3860 3860 3865 3855 3311
497 20250313 102600 891369189 3855 3860 3860 3855 390
498 20250313 102500 889864544 3865 3860 3865 3860 3774
499 20250313 102400 875289294 3860 3855 3870 3850 5580
500 20250313 102300 853732489 3855 3850 3855 3845 1253
501 20250313 102200 848909644 3845 3845 3850 3845 1433
502 20250313 102100 843393104 3850 3845 3855 3845 3700
503 20250313 102000 829149535 3845 3840 3850 3835 11058
504 20250313 101900 786694735 3835 3835 3840 3835 1825
505 20250313 101800 779687295 3840 3825 3840 3820 16084
506 20250313 101700 718120800 3825 3825 3825 3820 295
507 20250313 101600 716993150 3825 3825 3825 3820 481
508 20250313 101500 715154338 3825 3825 3825 3820 108
509 20250313 101400 714741298 3825 3825 3825 3820 28
510 20250313 101300 714634203 3825 3825 3825 3820 217
511 20250313 101200 713804713 3820 3825 3825 3820 255
512 20250313 101100 712829441 3825 3830 3830 3825 347
513 20250313 101000 711502011 3825 3820 3825 3820 3240
514 20250313 100900 699109561 3820 3820 3825 3815 446
515 20250313 100800 697406701 3825 3825 3825 3820 975
516 20250313 100700 693678486 3820 3820 3825 3815 7516
517 20250313 100600 664982281 3820 3820 3820 3820 125
518 20250313 100500 664504781 3820 3820 3820 3820 220
519 20250313 100400 663664381 3815 3820 3820 3815 2363
520 20250313 100300 654649219 3820 3820 3820 3815 353
521 20250313 100200 653302337 3820 3815 3820 3815 1014
522 20250313 100100 649433857 3820 3815 3820 3815 1974
523 20250313 100000 641902942 3820 3810 3820 3810 3547
524 20250313 095900 628373437 3810 3810 3810 3810 690
525 20250313 095800 625744537 3810 3810 3810 3810 216
526 20250313 095700 624921577 3810 3810 3810 3805 566
527 20250313 095600 622767117 3810 3810 3810 3810 1984
528 20250313 095500 615208077 3815 3815 3815 3810 1357
529 20250313 095400 610035152 3815 3815 3815 3815 78
530 20250313 095300 609737582 3815 3810 3815 3810 558
531 20250313 095200 607611452 3810 3810 3810 3810 346
532 20250313 095100 606293192 3810 3815 3815 3805 1209
533 20250313 095000 601692602 3810 3810 3820 3805 3994
534 20250313 094900 586456757 3810 3815 3815 3810 3250
535 20250313 094800 574072997 3810 3815 3815 3810 548
536 20250313 094700 571984952 3815 3815 3815 3810 15
537 20250313 094600 571927732 3815 3815 3815 3815 34
538 20250313 094500 571798022 3815 3815 3815 3810 1372
539 20250313 094400 566566942 3815 3815 3820 3810 1491
540 20250313 094300 560880357 3815 3805 3820 3805 12453
541 20250313 094200 513399686 3805 3805 3805 3795 809
542 20250313 094100 510324706 3795 3810 3810 3795 327
543 20250313 094000 509079506 3805 3805 3810 3795 905
544 20250313 093900 505636826 3805 3805 3805 3800 234
545 20250313 093800 504747381 3805 3805 3805 3805 14
546 20250313 093700 504694111 3805 3805 3805 3800 176
547 20250313 093600 504024481 3805 3805 3805 3800 161
548 20250313 093500 503411976 3805 3800 3810 3800 2721
549 20250313 093400 493058501 3800 3800 3800 3795 683
550 20250313 093300 490464101 3800 3790 3800 3790 1163
551 20250313 093200 486050721 3790 3790 3790 3790 443
552 20250313 093100 484371751 3785 3800 3800 3780 807
553 20250313 093000 481315771 3780 3800 3800 3780 4918
554 20250313 092900 462680416 3800 3790 3800 3790 1335
555 20250313 092800 457618046 3790 3795 3795 3790 110
556 20250313 092700 457201136 3780 3790 3790 3780 1351
557 20250313 092600 452092236 3795 3785 3800 3785 1738
558 20250313 092500 445507511 3790 3800 3800 3790 337
559 20250313 092400 444229024 3800 3795 3800 3795 1196
560 20250313 092300 439689419 3795 3795 3795 3790 716
561 20250313 092200 436975649 3790 3790 3795 3790 613
562 20250313 092100 434652374 3780 3787 3795 3780 4095
563 20250313 092000 419172328 3790 3785 3800 3785 1487
564 20250313 091900 413532558 3790 3800 3805 3790 740
565 20250313 091800 410723958 3810 3800 3810 3785 5016
566 20250313 091700 391711788 3795 3815 3815 3795 1105
567 20250313 091600 387516878 3815 3815 3815 3795 620
568 20250313 091500 385158958 3815 3815 3815 3790 701
569 20250313 091400 382496738 3795 3795 3820 3795 3446
570 20250313 091300 369418493 3795 3820 3825 3795 7999
571 20250313 091200 338970093 3820 3820 3825 3820 300
572 20250313 091100 337823148 3820 3820 3820 3805 5162
573 20250313 091000 318138313 3820 3825 3830 3810 2575
574 20250313 090900 308303318 3820 3820 3835 3802 12861
575 20250313 090800 259101718 3825 3820 3830 3815 2324
576 20250313 090700 250222033 3830 3810 3830 3810 34017
577 20250313 090600 120225683 3815 3810 3815 3810 6489
578 20250313 090500 95474818 3805 3810 3810 3800 1940
579 20250313 090400 88098974 3810 3800 3812 3800 631
580 20250313 090300 85699550 3800 3805 3805 3790 4005
581 20250313 090200 70487935 3800 3815 3815 3800 2355
582 20250313 090100 61526880 3815 3825 3830 3810 3965
583 20250313 090000 46409015 3805 3815 3825 3805 12158

1
003620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,37056,196404254,141183360,748300207740,0.02
20250310,37056,196404254,174533760,925064036340,0.02
20250307,37056,196404254,176201280,933902227770,0.02
20250306,37056,196404254,174904320,927028078880,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 37056 196404254 141183360 748300207740 0.02
3 20250310 37056 196404254 174533760 925064036340 0.02
4 20250307 37056 196404254 176201280 933902227770 0.02
5 20250306 37056 196404254 174904320 927028078880 0.02