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

595
009160/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185300,223033220,3865,3865,3865,3865,385
20250313,185200,223033220,3865,3865,3865,3865,0
20250313,185100,223033220,3865,3865,3865,3865,0
20250313,185000,223033220,3865,3865,3865,3865,0
20250313,184900,223033220,3865,3865,3865,3865,0
20250313,184800,223033220,3865,3865,3865,3865,0
20250313,184700,223033220,3865,3865,3865,3865,0
20250313,184600,223033220,3865,3865,3865,3865,0
20250313,184500,223033220,3865,3865,3865,3865,0
20250313,184400,223033220,3865,3865,3865,3865,0
20250313,184300,223033220,3865,3865,3865,3865,0
20250313,184200,223033220,3865,3865,3865,3865,0
20250313,184100,223033220,3865,3865,3865,3865,0
20250313,184000,223033220,3865,3865,3865,3865,0
20250313,183900,223033220,3865,3865,3865,3865,0
20250313,183800,223033220,3865,3865,3865,3865,0
20250313,183700,223033220,3865,3865,3865,3865,0
20250313,183600,223033220,3865,3865,3865,3865,0
20250313,183500,223033220,3865,3865,3865,3865,0
20250313,183400,223033220,3865,3865,3865,3865,0
20250313,183300,223033220,3865,3865,3865,3865,0
20250313,183200,223033220,3865,3865,3865,3865,0
20250313,183100,223033220,3865,3865,3865,3865,0
20250313,183000,223033220,3865,3865,3865,3865,0
20250313,182900,223033220,3865,3865,3865,3865,0
20250313,182800,223033220,3865,3865,3865,3865,0
20250313,182700,223033220,3865,3865,3865,3865,0
20250313,182600,223033220,3865,3865,3865,3865,0
20250313,182500,223033220,3865,3865,3865,3865,0
20250313,182400,223033220,3865,3865,3865,3865,0
20250313,182300,223033220,3865,3865,3865,3865,385
20250313,182200,223033220,3865,3865,3865,3865,0
20250313,182100,223033220,3865,3865,3865,3865,0
20250313,182000,223033220,3865,3865,3865,3865,0
20250313,181900,223033220,3865,3865,3865,3865,0
20250313,181800,223033220,3865,3865,3865,3865,0
20250313,181700,223033220,3865,3865,3865,3865,0
20250313,181600,223033220,3865,3865,3865,3865,0
20250313,181500,223033220,3865,3865,3865,3865,0
20250313,181400,223033220,3865,3865,3865,3865,0
20250313,181300,223033220,3865,3865,3865,3865,0
20250313,181200,223033220,3865,3865,3865,3865,0
20250313,181100,223033220,3865,3865,3865,3865,0
20250313,181000,223033220,3865,3865,3865,3865,0
20250313,180900,223033220,3865,3865,3865,3865,0
20250313,180800,223033220,3865,3865,3865,3865,0
20250313,180700,223033220,3865,3865,3865,3865,0
20250313,180600,223033220,3865,3865,3865,3865,0
20250313,180500,223033220,3865,3865,3865,3865,0
20250313,180400,223033220,3865,3865,3865,3865,0
20250313,180300,223033220,3865,3865,3865,3865,0
20250313,180200,223033220,3865,3865,3865,3865,0
20250313,180100,223033220,3865,3865,3865,3865,0
20250313,180000,223033220,3865,3865,3865,3865,0
20250313,175900,223033220,3865,3865,3865,3865,0
20250313,175800,223033220,3865,3865,3865,3865,0
20250313,175700,223033220,3865,3865,3865,3865,0
20250313,175600,223033220,3865,3865,3865,3865,0
20250313,175500,223033220,3865,3865,3865,3865,0
20250313,175400,223033220,3865,3865,3865,3865,0
20250313,175300,223033220,3865,3865,3865,3865,385
20250313,175200,223033220,3865,3865,3865,3865,0
20250313,175100,223033220,3865,3865,3865,3865,0
20250313,175000,223033220,3865,3865,3865,3865,0
20250313,174900,223033220,3865,3865,3865,3865,0
20250313,174800,223033220,3865,3865,3865,3865,0
20250313,174700,223033220,3865,3865,3865,3865,0
20250313,174600,223033220,3865,3865,3865,3865,0
20250313,174500,223033220,3865,3865,3865,3865,0
20250313,174400,223033220,3865,3865,3865,3865,0
20250313,174300,223033220,3865,3865,3865,3865,0
20250313,174200,223033220,3865,3865,3865,3865,0
20250313,174100,223033220,3865,3865,3865,3865,0
20250313,174000,223033220,3865,3865,3865,3865,0
20250313,173900,223033220,3865,3865,3865,3865,0
20250313,173800,223033220,3865,3865,3865,3865,0
20250313,173700,223033220,3865,3865,3865,3865,0
20250313,173600,223033220,3865,3865,3865,3865,0
20250313,173500,223033220,3865,3865,3865,3865,0
20250313,173400,223033220,3865,3865,3865,3865,0
20250313,173300,223033220,3865,3865,3865,3865,0
20250313,173200,223033220,3865,3865,3865,3865,0
20250313,173100,223033220,3865,3865,3865,3865,0
20250313,173000,223033220,3865,3865,3865,3865,0
20250313,172900,223033220,3865,3865,3865,3865,0
20250313,172800,223033220,3865,3865,3865,3865,0
20250313,172700,223033220,3865,3865,3865,3865,0
20250313,172600,223033220,3865,3865,3865,3865,0
20250313,172500,223033220,3865,3865,3865,3865,0
20250313,172400,223033220,3865,3865,3865,3865,0
20250313,172300,223033220,3865,3865,3865,3865,385
20250313,172200,223033220,3865,3865,3865,3865,0
20250313,172100,223033220,3865,3865,3865,3865,0
20250313,172000,223033220,3865,3865,3865,3865,0
20250313,171900,223033220,3865,3865,3865,3865,0
20250313,171800,223033220,3865,3865,3865,3865,0
20250313,171700,223033220,3865,3865,3865,3865,0
20250313,171600,223033220,3865,3865,3865,3865,0
20250313,171500,223033220,3865,3865,3865,3865,0
20250313,171400,223033220,3865,3865,3865,3865,0
20250313,171300,223033220,3865,3865,3865,3865,0
20250313,171200,223033220,3865,3865,3865,3865,0
20250313,171100,223033220,3865,3865,3865,3865,0
20250313,171000,223033220,3865,3865,3865,3865,0
20250313,170900,223033220,3865,3865,3865,3865,0
20250313,170800,223033220,3865,3865,3865,3865,0
20250313,170700,223033220,3865,3865,3865,3865,0
20250313,170600,223033220,3865,3865,3865,3865,0
20250313,170500,223033220,3865,3865,3865,3865,0
20250313,170400,223033220,3865,3865,3865,3865,0
20250313,170300,223033220,3865,3865,3865,3865,0
20250313,170200,223033220,3865,3865,3865,3865,0
20250313,170100,223033220,3865,3865,3865,3865,0
20250313,170000,223033220,3865,3865,3865,3865,0
20250313,165900,223033220,3865,3865,3865,3865,0
20250313,165800,223033220,3865,3865,3865,3865,0
20250313,165700,223033220,3865,3865,3865,3865,0
20250313,165600,223033220,3865,3865,3865,3865,0
20250313,165500,223033220,3865,3865,3865,3865,0
20250313,165400,223033220,3865,3865,3865,3865,0
20250313,165300,223033220,3865,3865,3865,3865,385
20250313,165200,223033220,3865,3865,3865,3865,0
20250313,165100,223033220,3865,3865,3865,3865,0
20250313,165000,223033220,3865,3865,3865,3865,0
20250313,164900,223033220,3865,3865,3865,3865,0
20250313,164800,223033220,3865,3865,3865,3865,0
20250313,164700,223033220,3865,3865,3865,3865,0
20250313,164600,223033220,3865,3865,3865,3865,0
20250313,164500,223033220,3865,3865,3865,3865,0
20250313,164400,223033220,3865,3865,3865,3865,0
20250313,164300,223033220,3865,3865,3865,3865,0
20250313,164200,223033220,3865,3865,3865,3865,0
20250313,164100,223033220,3865,3865,3865,3865,0
20250313,164000,223033220,3865,3865,3865,3865,0
20250313,163900,223033220,3865,3865,3865,3865,0
20250313,163800,223033220,3865,3865,3865,3865,0
20250313,163700,223033220,3865,3865,3865,3865,0
20250313,163600,223033220,3865,3865,3865,3865,0
20250313,163500,223033220,3865,3865,3865,3865,0
20250313,163400,223033220,3865,3865,3865,3865,0
20250313,163300,223033220,3865,3865,3865,3865,0
20250313,163200,223033220,3865,3865,3865,3865,0
20250313,163100,223033220,3865,3865,3865,3865,0
20250313,163000,223033220,3865,3865,3865,3865,0
20250313,162900,223033220,3865,3865,3865,3865,0
20250313,162800,223033220,3865,3865,3865,3865,0
20250313,162700,223033220,3865,3865,3865,3865,0
20250313,162600,223033220,3865,3865,3865,3865,0
20250313,162500,223033220,3865,3865,3865,3865,0
20250313,162400,223033220,3865,3865,3865,3865,0
20250313,162300,223033220,3865,3865,3865,3865,385
20250313,162200,223033220,3865,3865,3865,3865,0
20250313,162100,223033220,3865,3865,3865,3865,0
20250313,162000,223033220,3865,3865,3865,3865,0
20250313,161900,223033220,3865,3865,3865,3865,0
20250313,161800,223033220,3865,3865,3865,3865,0
20250313,161700,223033220,3865,3865,3865,3865,0
20250313,161600,223033220,3865,3865,3865,3865,0
20250313,161500,223033220,3865,3865,3865,3865,0
20250313,161400,223033220,3865,3865,3865,3865,0
20250313,161300,223033220,3865,3865,3865,3865,0
20250313,161200,223033220,3865,3865,3865,3865,0
20250313,161100,223033220,3865,3865,3865,3865,0
20250313,161000,223033220,3865,3865,3865,3865,0
20250313,160900,223033220,3865,3865,3865,3865,0
20250313,160800,223033220,3865,3865,3865,3865,0
20250313,160700,223033220,3865,3865,3865,3865,0
20250313,160600,223033220,3865,3865,3865,3865,0
20250313,160500,223033220,3865,3865,3865,3865,0
20250313,160400,223033220,3865,3865,3865,3865,0
20250313,160300,223033220,3865,3865,3865,3865,0
20250313,160200,223033220,3865,3865,3865,3865,0
20250313,160100,223033220,3865,3865,3865,3865,0
20250313,160000,223033220,3865,3865,3865,3865,0
20250313,155900,223033220,3865,3865,3865,3865,0
20250313,155800,223033220,3865,3865,3865,3865,0
20250313,155700,223033220,3865,3865,3865,3865,0
20250313,155600,223033220,3865,3865,3865,3865,0
20250313,155500,223033220,3865,3865,3865,3865,0
20250313,155400,223033220,3865,3865,3865,3865,0
20250313,155300,223033220,3865,3865,3865,3865,385
20250313,155200,223033220,3865,3865,3865,3865,0
20250313,155100,223033220,3865,3865,3865,3865,0
20250313,155000,223033220,3865,3865,3865,3865,0
20250313,154900,223033220,3865,3865,3865,3865,0
20250313,154800,223033220,3865,3865,3865,3865,0
20250313,154700,223033220,3865,3865,3865,3865,0
20250313,154600,223033220,3865,3865,3865,3865,0
20250313,154500,223033220,3865,3865,3865,3865,0
20250313,154400,223033220,3865,3865,3865,3865,0
20250313,154300,223033220,3865,3865,3865,3865,0
20250313,154200,223033220,3865,3865,3865,3865,0
20250313,154100,223033220,3865,3865,3865,3865,0
20250313,154000,223033220,3865,3865,3865,3865,0
20250313,153900,223033220,3865,3865,3865,3865,0
20250313,153800,223033220,3865,3865,3865,3865,0
20250313,153700,223033220,3865,3865,3865,3865,0
20250313,153600,223033220,3865,3865,3865,3865,0
20250313,153500,223033220,3865,3865,3865,3865,0
20250313,153400,223033220,3865,3865,3865,3865,0
20250313,153300,223033220,3865,3865,3865,3865,0
20250313,153200,223033220,3865,3865,3865,3865,0
20250313,153100,223033220,3865,3865,3865,3865,0
20250313,153000,223033220,3865,3865,3865,3865,385
20250313,152900,221545195,3870,3870,3870,3870,0
20250313,152800,221545195,3870,3870,3870,3870,0
20250313,152700,221545195,3870,3870,3870,3870,0
20250313,152600,221545195,3870,3870,3870,3870,0
20250313,152500,221545195,3870,3870,3870,3870,0
20250313,152400,221545195,3870,3870,3870,3870,0
20250313,152300,221545195,3870,3870,3870,3870,0
20250313,152200,221545195,3870,3870,3870,3870,0
20250313,152100,221545195,3870,3870,3870,3870,0
20250313,152000,221545195,3870,3870,3870,3870,0
20250313,151900,221545195,3870,3870,3870,3870,449
20250313,151800,219807565,3870,3870,3870,3870,11
20250313,151700,219764995,3870,3870,3870,3870,0
20250313,151600,219764995,3870,3870,3870,3870,4
20250313,151500,219749515,3870,3870,3870,3870,27
20250313,151400,219645025,3870,3870,3870,3870,0
20250313,151300,219645025,3870,3870,3870,3870,0
20250313,151200,219645025,3870,3870,3870,3870,0
20250313,151100,219645025,3870,3875,3875,3870,54
20250313,151000,219435800,3875,3875,3875,3875,0
20250313,150900,219435800,3875,3875,3875,3875,0
20250313,150800,219435800,3875,3875,3875,3875,0
20250313,150700,219435800,3875,3875,3875,3875,10
20250313,150600,219397050,3875,3875,3875,3875,0
20250313,150500,219397050,3875,3875,3875,3875,65
20250313,150400,219145175,3870,3870,3870,3870,200
20250313,150300,218371175,3875,3875,3875,3875,0
20250313,150200,218371175,3875,3875,3875,3875,0
20250313,150100,218371175,3875,3875,3875,3875,0
20250313,150000,218371175,3875,3875,3875,3875,0
20250313,145900,218371175,3875,3875,3875,3875,59
20250313,145800,218142550,3870,3870,3870,3870,0
20250313,145700,218142550,3870,3870,3870,3870,0
20250313,145600,218142550,3870,3870,3870,3870,0
20250313,145500,218142550,3870,3870,3870,3870,0
20250313,145400,218142550,3870,3870,3870,3870,500
20250313,145300,216207550,3875,3875,3875,3875,99
20250313,145200,215823925,3870,3870,3870,3870,0
20250313,145100,215823925,3870,3870,3870,3870,0
20250313,145000,215823925,3870,3870,3870,3870,0
20250313,144900,215823925,3870,3870,3870,3870,0
20250313,144800,215823925,3870,3870,3870,3870,0
20250313,144700,215823925,3870,3870,3870,3870,0
20250313,144600,215823925,3870,3870,3870,3870,10
20250313,144500,215785225,3870,3870,3870,3870,10
20250313,144400,215746525,3875,3875,3875,3875,0
20250313,144300,215746525,3875,3875,3875,3875,0
20250313,144200,215746525,3875,3875,3875,3875,26
20250313,144100,215645775,3870,3870,3870,3870,0
20250313,144000,215645775,3870,3870,3870,3870,0
20250313,143900,215645775,3870,3870,3870,3870,0
20250313,143800,215645775,3870,3870,3870,3870,0
20250313,143700,215645775,3870,3870,3870,3870,0
20250313,143600,215645775,3870,3870,3870,3870,0
20250313,143500,215645775,3870,3870,3870,3870,0
20250313,143400,215645775,3870,3870,3870,3870,0
20250313,143300,215645775,3870,3870,3870,3870,0
20250313,143200,215645775,3870,3870,3870,3870,0
20250313,143100,215645775,3870,3870,3870,3870,0
20250313,143000,215645775,3870,3870,3870,3870,20
20250313,142900,215568375,3870,3870,3870,3870,0
20250313,142800,215568375,3870,3870,3870,3870,0
20250313,142700,215568375,3870,3870,3870,3870,0
20250313,142600,215568375,3870,3870,3870,3870,0
20250313,142500,215568375,3870,3870,3870,3870,0
20250313,142400,215568375,3870,3870,3870,3870,0
20250313,142300,215568375,3870,3870,3870,3870,0
20250313,142200,215568375,3870,3870,3870,3870,0
20250313,142100,215568375,3870,3870,3870,3870,0
20250313,142000,215568375,3870,3870,3870,3870,0
20250313,141900,215568375,3870,3870,3870,3870,2000
20250313,141800,207828375,3875,3875,3875,3875,0
20250313,141700,207828375,3875,3875,3875,3875,28
20250313,141600,207719875,3875,3875,3875,3875,0
20250313,141500,207719875,3875,3875,3875,3875,0
20250313,141400,207719875,3875,3875,3875,3875,0
20250313,141300,207719875,3875,3875,3875,3875,1
20250313,141200,207716000,3870,3875,3875,3870,68
20250313,141100,207452505,3875,3875,3875,3875,0
20250313,141000,207452505,3875,3875,3875,3875,0
20250313,140900,207452505,3875,3875,3875,3875,130
20250313,140800,206948755,3875,3875,3875,3875,1
20250313,140700,206944880,3870,3870,3870,3870,2000
20250313,140600,199204880,3875,3875,3875,3875,23
20250313,140500,199115755,3875,3875,3875,3875,0
20250313,140400,199115755,3875,3875,3875,3875,1
20250313,140300,199111880,3870,3870,3870,3870,450
20250313,140200,197370380,3875,3875,3875,3875,0
20250313,140100,197370380,3875,3875,3875,3875,0
20250313,140000,197370380,3875,3875,3875,3875,1
20250313,135900,197366505,3865,3865,3865,3865,192
20250313,135800,196624425,3870,3870,3870,3870,0
20250313,135700,196624425,3870,3870,3870,3870,0
20250313,135600,196624425,3870,3870,3870,3870,0
20250313,135500,196624425,3870,3870,3870,3870,450
20250313,135400,194882925,3870,3870,3870,3870,0
20250313,135300,194882925,3870,3870,3870,3870,0
20250313,135200,194882925,3870,3870,3870,3870,0
20250313,135100,194882925,3870,3870,3870,3870,67
20250313,135000,194623635,3870,3870,3870,3870,0
20250313,134900,194623635,3870,3870,3870,3870,0
20250313,134800,194623635,3870,3870,3870,3870,0
20250313,134700,194623635,3870,3870,3870,3870,0
20250313,134600,194623635,3870,3870,3870,3870,0
20250313,134500,194623635,3870,3870,3870,3870,0
20250313,134400,194623635,3870,3870,3870,3870,0
20250313,134300,194623635,3870,3870,3870,3870,0
20250313,134200,194623635,3870,3870,3870,3870,0
20250313,134100,194623635,3870,3870,3870,3870,0
20250313,134000,194623635,3870,3870,3870,3870,1000
20250313,133900,190753635,3870,3870,3870,3870,0
20250313,133800,190753635,3870,3870,3870,3870,0
20250313,133700,190753635,3870,3870,3870,3870,0
20250313,133600,190753635,3870,3870,3870,3870,0
20250313,133500,190753635,3870,3870,3870,3870,0
20250313,133400,190753635,3870,3870,3870,3870,161
20250313,133300,190130565,3870,3870,3870,3870,5004
20250313,133200,170765085,3875,3875,3875,3875,0
20250313,133100,170765085,3875,3875,3875,3875,0
20250313,133000,170765085,3875,3875,3875,3875,0
20250313,132900,170765085,3875,3875,3875,3875,0
20250313,132800,170765085,3875,3875,3875,3875,0
20250313,132700,170765085,3875,3875,3875,3875,0
20250313,132600,170765085,3875,3875,3875,3875,0
20250313,132500,170765085,3875,3875,3875,3875,0
20250313,132400,170765085,3875,3875,3875,3875,0
20250313,132300,170765085,3875,3875,3875,3875,0
20250313,132200,170765085,3875,3875,3875,3875,0
20250313,132100,170765085,3875,3875,3875,3875,0
20250313,132000,170765085,3875,3875,3875,3875,0
20250313,131900,170765085,3875,3875,3875,3875,0
20250313,131800,170765085,3875,3875,3875,3875,0
20250313,131700,170765085,3875,3875,3875,3875,0
20250313,131600,170765085,3875,3875,3875,3875,0
20250313,131500,170765085,3875,3875,3875,3875,0
20250313,131400,170765085,3875,3875,3875,3875,0
20250313,131300,170765085,3875,3875,3875,3875,0
20250313,131200,170765085,3875,3875,3875,3875,0
20250313,131100,170765085,3875,3875,3875,3875,0
20250313,131000,170765085,3875,3875,3875,3875,0
20250313,130900,170765085,3875,3875,3875,3875,0
20250313,130800,170765085,3875,3875,3875,3875,0
20250313,130700,170765085,3875,3875,3875,3875,0
20250313,130600,170765085,3875,3875,3875,3875,0
20250313,130500,170765085,3875,3875,3875,3875,0
20250313,130400,170765085,3875,3875,3875,3875,1546
20250313,130300,164774335,3875,3875,3875,3875,0
20250313,130200,164774335,3875,3875,3875,3875,0
20250313,130100,164774335,3875,3875,3875,3875,0
20250313,130000,164774335,3875,3875,3875,3875,0
20250313,125900,164774335,3875,3875,3875,3875,0
20250313,125800,164774335,3875,3875,3875,3875,0
20250313,125700,164774335,3875,3875,3875,3875,0
20250313,125600,164774335,3875,3875,3875,3875,1
20250313,125500,164770460,3870,3870,3870,3870,0
20250313,125400,164770460,3870,3870,3870,3870,0
20250313,125300,164770460,3870,3870,3870,3870,0
20250313,125200,164770460,3870,3870,3870,3870,0
20250313,125100,164770460,3870,3870,3870,3870,0
20250313,125000,164770460,3870,3870,3870,3870,120
20250313,124900,164306060,3870,3870,3870,3870,394
20250313,124800,162781280,3870,3870,3870,3870,0
20250313,124700,162781280,3870,3870,3870,3870,0
20250313,124600,162781280,3870,3870,3870,3870,1
20250313,124500,162777410,3865,3865,3865,3865,0
20250313,124400,162777410,3865,3865,3865,3865,145
20250313,124300,162216985,3875,3875,3875,3875,0
20250313,124200,162216985,3875,3875,3875,3875,0
20250313,124100,162216985,3875,3875,3875,3875,0
20250313,124000,162216985,3875,3875,3875,3875,0
20250313,123900,162216985,3875,3875,3875,3875,1
20250313,123800,162213110,3865,3865,3865,3865,0
20250313,123700,162213110,3865,3870,3870,3865,5558
20250313,123600,140703700,3885,3885,3885,3885,0
20250313,123500,140703700,3885,3885,3885,3885,0
20250313,123400,140703700,3885,3885,3885,3885,0
20250313,123300,140703700,3885,3885,3885,3885,1
20250313,123200,140699815,3875,3875,3875,3875,502
20250313,123100,138754565,3885,3885,3885,3885,54
20250313,123000,138544775,3885,3885,3885,3885,0
20250313,122900,138544775,3885,3885,3885,3885,0
20250313,122800,138544775,3885,3885,3885,3885,0
20250313,122700,138544775,3885,3885,3885,3885,62
20250313,122600,138303905,3885,3885,3885,3885,0
20250313,122500,138303905,3885,3885,3885,3885,0
20250313,122400,138303905,3885,3885,3885,3885,0
20250313,122300,138303905,3885,3885,3885,3885,0
20250313,122200,138303905,3885,3885,3885,3885,0
20250313,122100,138303905,3885,3885,3885,3885,0
20250313,122000,138303905,3885,3885,3885,3885,0
20250313,121900,138303905,3885,3885,3885,3885,0
20250313,121800,138303905,3885,3885,3885,3885,1
20250313,121700,138300020,3875,3885,3885,3875,66
20250313,121600,138043640,3885,3885,3885,3885,0
20250313,121500,138043640,3885,3885,3885,3885,0
20250313,121400,138043640,3885,3885,3885,3885,0
20250313,121300,138043640,3885,3885,3885,3885,0
20250313,121200,138043640,3885,3885,3885,3885,0
20250313,121100,138043640,3885,3885,3885,3885,0
20250313,121000,138043640,3885,3885,3885,3885,0
20250313,120900,138043640,3885,3885,3885,3885,0
20250313,120800,138043640,3885,3885,3885,3885,0
20250313,120700,138043640,3885,3885,3885,3885,1
20250313,120600,138039755,3875,3875,3875,3875,0
20250313,120500,138039755,3875,3875,3875,3875,36
20250313,120400,137900255,3885,3885,3885,3885,0
20250313,120300,137900255,3885,3885,3885,3885,0
20250313,120200,137900255,3885,3885,3885,3885,0
20250313,120100,137900255,3885,3885,3885,3885,0
20250313,120000,137900255,3885,3885,3885,3885,0
20250313,115900,137900255,3885,3885,3885,3885,0
20250313,115800,137900255,3885,3885,3885,3885,0
20250313,115700,137900255,3885,3885,3885,3885,0
20250313,115600,137900255,3885,3885,3885,3885,0
20250313,115500,137900255,3885,3885,3885,3885,0
20250313,115400,137900255,3885,3885,3885,3885,0
20250313,115300,137900255,3885,3885,3885,3885,0
20250313,115200,137900255,3885,3885,3885,3885,0
20250313,115100,137900255,3885,3885,3885,3885,24
20250313,115000,137807015,3885,3885,3885,3885,0
20250313,114900,137807015,3885,3885,3885,3885,0
20250313,114800,137807015,3885,3885,3885,3885,359
20250313,114700,136412300,3885,3885,3885,3885,13
20250313,114600,136361795,3875,3875,3875,3875,0
20250313,114500,136361795,3875,3875,3875,3875,0
20250313,114400,136361795,3875,3875,3875,3875,1100
20250313,114300,132099295,3890,3890,3890,3890,0
20250313,114200,132099295,3890,3890,3890,3890,0
20250313,114100,132099295,3890,3890,3890,3890,60
20250313,114000,131865895,3890,3890,3890,3890,0
20250313,113900,131865895,3890,3890,3890,3890,15
20250313,113800,131807545,3890,3890,3890,3890,0
20250313,113700,131807545,3890,3890,3890,3890,0
20250313,113600,131807545,3890,3890,3890,3890,0
20250313,113500,131807545,3890,3890,3890,3890,0
20250313,113400,131807545,3890,3890,3890,3890,1
20250313,113300,131803655,3870,3870,3870,3870,0
20250313,113200,131803655,3870,3870,3870,3870,0
20250313,113100,131803655,3870,3870,3870,3870,0
20250313,113000,131803655,3870,3870,3870,3870,0
20250313,112900,131803655,3870,3870,3870,3870,0
20250313,112800,131803655,3870,3870,3870,3870,0
20250313,112700,131803655,3870,3870,3870,3870,0
20250313,112600,131803655,3870,3870,3870,3870,0
20250313,112500,131803655,3870,3870,3870,3870,0
20250313,112400,131803655,3870,3870,3870,3870,0
20250313,112300,131803655,3870,3870,3870,3870,0
20250313,112200,131803655,3870,3870,3870,3870,0
20250313,112100,131803655,3870,3880,3880,3870,10000
20250313,112000,93103405,3880,3880,3880,3880,0
20250313,111900,93103405,3880,3880,3880,3880,100
20250313,111800,92715405,3880,3880,3880,3880,0
20250313,111700,92715405,3880,3880,3880,3880,1
20250313,111600,92711525,3895,3895,3895,3895,0
20250313,111500,92711525,3895,3895,3895,3895,0
20250313,111400,92711525,3895,3880,3895,3880,1001
20250313,111300,88827630,3880,3880,3895,3880,72
20250313,111200,88548255,3895,3880,3895,3880,4
20250313,111100,88532720,3880,3880,3880,3880,2
20250313,111000,88524960,3880,3880,3880,3880,0
20250313,110900,88524960,3880,3880,3880,3880,2
20250313,110800,88517200,3880,3880,3880,3880,0
20250313,110700,88517200,3880,3880,3880,3880,53
20250313,110600,88311560,3880,3880,3880,3880,0
20250313,110500,88311560,3880,3880,3880,3880,0
20250313,110400,88311560,3880,3880,3880,3880,0
20250313,110300,88311560,3880,3880,3880,3880,0
20250313,110200,88311560,3880,3880,3880,3880,1
20250313,110100,88307680,3880,3880,3880,3880,30
20250313,110000,88191280,3880,3880,3880,3880,409
20250313,105900,86604360,3890,3880,3890,3880,41
20250313,105800,86444980,3880,3880,3880,3880,0
20250313,105700,86444980,3880,3880,3880,3880,0
20250313,105600,86444980,3880,3880,3880,3880,1
20250313,105500,86441100,3870,3870,3870,3870,0
20250313,105400,86441100,3870,3870,3870,3870,0
20250313,105300,86441100,3870,3870,3870,3870,0
20250313,105200,86441100,3870,3870,3870,3870,0
20250313,105100,86441100,3870,3870,3870,3870,0
20250313,105000,86441100,3870,3870,3870,3870,0
20250313,104900,86441100,3870,3870,3870,3870,0
20250313,104800,86441100,3870,3870,3870,3870,1
20250313,104700,86437230,3875,3875,3875,3875,0
20250313,104600,86437230,3875,3875,3875,3875,0
20250313,104500,86437230,3875,3875,3875,3875,0
20250313,104400,86437230,3875,3875,3875,3875,0
20250313,104300,86437230,3875,3875,3875,3875,0
20250313,104200,86437230,3875,3875,3875,3875,0
20250313,104100,86437230,3875,3875,3875,3875,2
20250313,104000,86429480,3875,3880,3880,3875,318
20250313,103900,85196790,3890,3890,3890,3890,0
20250313,103800,85196790,3890,3890,3890,3890,1
20250313,103700,85192900,3890,3890,3890,3890,0
20250313,103600,85192900,3890,3890,3890,3890,0
20250313,103500,85192900,3890,3890,3890,3890,371
20250313,103400,83749710,3890,3890,3890,3890,0
20250313,103300,83749710,3890,3890,3890,3890,0
20250313,103200,83749710,3890,3890,3890,3890,0
20250313,103100,83749710,3890,3890,3890,3890,0
20250313,103000,83749710,3890,3890,3890,3890,0
20250313,102900,83749710,3890,3890,3890,3890,7
20250313,102800,83722480,3890,3890,3890,3890,0
20250313,102700,83722480,3890,3890,3890,3890,5
20250313,102600,83703030,3890,3890,3890,3890,38
20250313,102500,83555210,3880,3885,3890,3880,3
20250313,102400,83543555,3890,3880,3890,3880,502
20250313,102300,81595785,3895,3895,3895,3895,1
20250313,102200,81591890,3880,3885,3885,3880,1104
20250313,102100,77308360,3895,3895,3895,3895,0
20250313,102000,77308360,3895,3895,3895,3895,1
20250313,101900,77304465,3895,3895,3895,3895,40
20250313,101800,77148665,3885,3885,3885,3885,0
20250313,101700,77148665,3885,3885,3885,3885,0
20250313,101600,77148665,3885,3885,3885,3885,0
20250313,101500,77148665,3885,3885,3885,3885,0
20250313,101400,77148665,3885,3885,3885,3885,0
20250313,101300,77148665,3885,3885,3885,3885,0
20250313,101200,77148665,3885,3885,3885,3885,0
20250313,101100,77148665,3885,3885,3885,3885,871
20250313,101000,73764830,3895,3895,3895,3895,0
20250313,100900,73764830,3895,3895,3895,3895,0
20250313,100800,73764830,3895,3895,3895,3895,0
20250313,100700,73764830,3895,3890,3895,3890,227
20250313,100600,72881665,3885,3890,3890,3885,441
20250313,100500,71166535,3895,3895,3895,3895,31
20250313,100400,71045790,3895,3895,3895,3895,0
20250313,100300,71045790,3895,3895,3895,3895,0
20250313,100200,71045790,3895,3895,3895,3895,67
20250313,100100,70784825,3890,3890,3890,3890,0
20250313,100000,70784825,3890,3895,3895,3890,28
20250313,095900,70675785,3895,3885,3895,3885,919
20250313,095800,67097460,3895,3895,3895,3895,0
20250313,095700,67097460,3895,3895,3895,3895,543
20250313,095600,64982475,3895,3895,3895,3895,0
20250313,095500,64982475,3895,3895,3895,3895,0
20250313,095400,64982475,3895,3895,3895,3895,0
20250313,095300,64982475,3895,3895,3895,3895,0
20250313,095200,64982475,3895,3895,3895,3895,0
20250313,095100,64982475,3895,3900,3900,3895,51
20250313,095000,64783580,3900,3885,3900,3885,4576
20250313,094900,46954630,3885,3875,3885,3875,583
20250313,094800,44694220,3875,3870,3875,3870,698
20250313,094700,41992090,3855,3855,3855,3855,0
20250313,094600,41992090,3855,3855,3855,3855,0
20250313,094500,41992090,3855,3855,3855,3855,200
20250313,094400,41221090,3865,3865,3865,3865,0
20250313,094300,41221090,3865,3865,3865,3865,0
20250313,094200,41221090,3865,3865,3865,3865,0
20250313,094100,41221090,3865,3865,3865,3865,0
20250313,094000,41221090,3865,3865,3865,3865,0
20250313,093900,41221090,3865,3865,3865,3865,0
20250313,093800,41221090,3865,3865,3865,3865,0
20250313,093700,41221090,3865,3865,3865,3865,0
20250313,093600,41221090,3865,3865,3865,3865,0
20250313,093500,41221090,3865,3865,3865,3865,0
20250313,093400,41221090,3865,3865,3865,3865,530
20250313,093300,39172640,3865,3865,3865,3865,1
20250313,093200,39168775,3865,3855,3865,3850,3002
20250313,093100,27608135,3875,3875,3875,3875,0
20250313,093000,27608135,3875,3875,3875,3875,0
20250313,092900,27608135,3875,3875,3875,3875,0
20250313,092800,27608135,3875,3875,3875,3875,0
20250313,092700,27608135,3875,3875,3875,3875,1
20250313,092600,27604260,3855,3855,3855,3855,112
20250313,092500,27172500,3855,3855,3855,3855,4
20250313,092400,27157080,3855,3855,3855,3855,0
20250313,092300,27157080,3855,3855,3855,3855,59
20250313,092200,26929635,3855,3855,3855,3855,0
20250313,092100,26929635,3855,3855,3855,3855,50
20250313,092000,26736885,3850,3850,3850,3850,1187
20250313,091900,22166935,3845,3845,3845,3845,425
20250313,091800,20532810,3825,3825,3825,3825,701
20250313,091700,17851485,3825,3825,3825,3825,0
20250313,091600,17851485,3825,3830,3830,3825,1246
20250313,091500,13082985,3825,3825,3825,3825,0
20250313,091400,13082985,3825,3837,3837,3825,1189
20250313,091300,8528760,3850,3850,3850,3850,0
20250313,091200,8528760,3850,3850,3850,3850,0
20250313,091100,8528760,3850,3850,3850,3850,1
20250313,091000,8524910,3845,3845,3845,3845,139
20250313,090900,7990455,3845,3855,3855,3845,1352
20250313,090800,2787710,3860,3865,3865,3860,286
20250313,090700,1683690,3860,3870,3870,3860,16
20250313,090600,1621860,3860,3860,3860,3860,84
20250313,090500,1297620,3895,3895,3895,3895,30
20250313,090400,1180770,3895,3895,3895,3895,0
20250313,090300,1180770,3895,3900,3900,3895,52
20250313,090200,978120,3900,3900,3900,3900,1
20250313,090100,974220,3900,3900,3900,3900,25
20250313,090000,876720,3900,3845,3900,3845,228
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185300 223033220 3865 3865 3865 3865 385
3 20250313 185200 223033220 3865 3865 3865 3865 0
4 20250313 185100 223033220 3865 3865 3865 3865 0
5 20250313 185000 223033220 3865 3865 3865 3865 0
6 20250313 184900 223033220 3865 3865 3865 3865 0
7 20250313 184800 223033220 3865 3865 3865 3865 0
8 20250313 184700 223033220 3865 3865 3865 3865 0
9 20250313 184600 223033220 3865 3865 3865 3865 0
10 20250313 184500 223033220 3865 3865 3865 3865 0
11 20250313 184400 223033220 3865 3865 3865 3865 0
12 20250313 184300 223033220 3865 3865 3865 3865 0
13 20250313 184200 223033220 3865 3865 3865 3865 0
14 20250313 184100 223033220 3865 3865 3865 3865 0
15 20250313 184000 223033220 3865 3865 3865 3865 0
16 20250313 183900 223033220 3865 3865 3865 3865 0
17 20250313 183800 223033220 3865 3865 3865 3865 0
18 20250313 183700 223033220 3865 3865 3865 3865 0
19 20250313 183600 223033220 3865 3865 3865 3865 0
20 20250313 183500 223033220 3865 3865 3865 3865 0
21 20250313 183400 223033220 3865 3865 3865 3865 0
22 20250313 183300 223033220 3865 3865 3865 3865 0
23 20250313 183200 223033220 3865 3865 3865 3865 0
24 20250313 183100 223033220 3865 3865 3865 3865 0
25 20250313 183000 223033220 3865 3865 3865 3865 0
26 20250313 182900 223033220 3865 3865 3865 3865 0
27 20250313 182800 223033220 3865 3865 3865 3865 0
28 20250313 182700 223033220 3865 3865 3865 3865 0
29 20250313 182600 223033220 3865 3865 3865 3865 0
30 20250313 182500 223033220 3865 3865 3865 3865 0
31 20250313 182400 223033220 3865 3865 3865 3865 0
32 20250313 182300 223033220 3865 3865 3865 3865 385
33 20250313 182200 223033220 3865 3865 3865 3865 0
34 20250313 182100 223033220 3865 3865 3865 3865 0
35 20250313 182000 223033220 3865 3865 3865 3865 0
36 20250313 181900 223033220 3865 3865 3865 3865 0
37 20250313 181800 223033220 3865 3865 3865 3865 0
38 20250313 181700 223033220 3865 3865 3865 3865 0
39 20250313 181600 223033220 3865 3865 3865 3865 0
40 20250313 181500 223033220 3865 3865 3865 3865 0
41 20250313 181400 223033220 3865 3865 3865 3865 0
42 20250313 181300 223033220 3865 3865 3865 3865 0
43 20250313 181200 223033220 3865 3865 3865 3865 0
44 20250313 181100 223033220 3865 3865 3865 3865 0
45 20250313 181000 223033220 3865 3865 3865 3865 0
46 20250313 180900 223033220 3865 3865 3865 3865 0
47 20250313 180800 223033220 3865 3865 3865 3865 0
48 20250313 180700 223033220 3865 3865 3865 3865 0
49 20250313 180600 223033220 3865 3865 3865 3865 0
50 20250313 180500 223033220 3865 3865 3865 3865 0
51 20250313 180400 223033220 3865 3865 3865 3865 0
52 20250313 180300 223033220 3865 3865 3865 3865 0
53 20250313 180200 223033220 3865 3865 3865 3865 0
54 20250313 180100 223033220 3865 3865 3865 3865 0
55 20250313 180000 223033220 3865 3865 3865 3865 0
56 20250313 175900 223033220 3865 3865 3865 3865 0
57 20250313 175800 223033220 3865 3865 3865 3865 0
58 20250313 175700 223033220 3865 3865 3865 3865 0
59 20250313 175600 223033220 3865 3865 3865 3865 0
60 20250313 175500 223033220 3865 3865 3865 3865 0
61 20250313 175400 223033220 3865 3865 3865 3865 0
62 20250313 175300 223033220 3865 3865 3865 3865 385
63 20250313 175200 223033220 3865 3865 3865 3865 0
64 20250313 175100 223033220 3865 3865 3865 3865 0
65 20250313 175000 223033220 3865 3865 3865 3865 0
66 20250313 174900 223033220 3865 3865 3865 3865 0
67 20250313 174800 223033220 3865 3865 3865 3865 0
68 20250313 174700 223033220 3865 3865 3865 3865 0
69 20250313 174600 223033220 3865 3865 3865 3865 0
70 20250313 174500 223033220 3865 3865 3865 3865 0
71 20250313 174400 223033220 3865 3865 3865 3865 0
72 20250313 174300 223033220 3865 3865 3865 3865 0
73 20250313 174200 223033220 3865 3865 3865 3865 0
74 20250313 174100 223033220 3865 3865 3865 3865 0
75 20250313 174000 223033220 3865 3865 3865 3865 0
76 20250313 173900 223033220 3865 3865 3865 3865 0
77 20250313 173800 223033220 3865 3865 3865 3865 0
78 20250313 173700 223033220 3865 3865 3865 3865 0
79 20250313 173600 223033220 3865 3865 3865 3865 0
80 20250313 173500 223033220 3865 3865 3865 3865 0
81 20250313 173400 223033220 3865 3865 3865 3865 0
82 20250313 173300 223033220 3865 3865 3865 3865 0
83 20250313 173200 223033220 3865 3865 3865 3865 0
84 20250313 173100 223033220 3865 3865 3865 3865 0
85 20250313 173000 223033220 3865 3865 3865 3865 0
86 20250313 172900 223033220 3865 3865 3865 3865 0
87 20250313 172800 223033220 3865 3865 3865 3865 0
88 20250313 172700 223033220 3865 3865 3865 3865 0
89 20250313 172600 223033220 3865 3865 3865 3865 0
90 20250313 172500 223033220 3865 3865 3865 3865 0
91 20250313 172400 223033220 3865 3865 3865 3865 0
92 20250313 172300 223033220 3865 3865 3865 3865 385
93 20250313 172200 223033220 3865 3865 3865 3865 0
94 20250313 172100 223033220 3865 3865 3865 3865 0
95 20250313 172000 223033220 3865 3865 3865 3865 0
96 20250313 171900 223033220 3865 3865 3865 3865 0
97 20250313 171800 223033220 3865 3865 3865 3865 0
98 20250313 171700 223033220 3865 3865 3865 3865 0
99 20250313 171600 223033220 3865 3865 3865 3865 0
100 20250313 171500 223033220 3865 3865 3865 3865 0
101 20250313 171400 223033220 3865 3865 3865 3865 0
102 20250313 171300 223033220 3865 3865 3865 3865 0
103 20250313 171200 223033220 3865 3865 3865 3865 0
104 20250313 171100 223033220 3865 3865 3865 3865 0
105 20250313 171000 223033220 3865 3865 3865 3865 0
106 20250313 170900 223033220 3865 3865 3865 3865 0
107 20250313 170800 223033220 3865 3865 3865 3865 0
108 20250313 170700 223033220 3865 3865 3865 3865 0
109 20250313 170600 223033220 3865 3865 3865 3865 0
110 20250313 170500 223033220 3865 3865 3865 3865 0
111 20250313 170400 223033220 3865 3865 3865 3865 0
112 20250313 170300 223033220 3865 3865 3865 3865 0
113 20250313 170200 223033220 3865 3865 3865 3865 0
114 20250313 170100 223033220 3865 3865 3865 3865 0
115 20250313 170000 223033220 3865 3865 3865 3865 0
116 20250313 165900 223033220 3865 3865 3865 3865 0
117 20250313 165800 223033220 3865 3865 3865 3865 0
118 20250313 165700 223033220 3865 3865 3865 3865 0
119 20250313 165600 223033220 3865 3865 3865 3865 0
120 20250313 165500 223033220 3865 3865 3865 3865 0
121 20250313 165400 223033220 3865 3865 3865 3865 0
122 20250313 165300 223033220 3865 3865 3865 3865 385
123 20250313 165200 223033220 3865 3865 3865 3865 0
124 20250313 165100 223033220 3865 3865 3865 3865 0
125 20250313 165000 223033220 3865 3865 3865 3865 0
126 20250313 164900 223033220 3865 3865 3865 3865 0
127 20250313 164800 223033220 3865 3865 3865 3865 0
128 20250313 164700 223033220 3865 3865 3865 3865 0
129 20250313 164600 223033220 3865 3865 3865 3865 0
130 20250313 164500 223033220 3865 3865 3865 3865 0
131 20250313 164400 223033220 3865 3865 3865 3865 0
132 20250313 164300 223033220 3865 3865 3865 3865 0
133 20250313 164200 223033220 3865 3865 3865 3865 0
134 20250313 164100 223033220 3865 3865 3865 3865 0
135 20250313 164000 223033220 3865 3865 3865 3865 0
136 20250313 163900 223033220 3865 3865 3865 3865 0
137 20250313 163800 223033220 3865 3865 3865 3865 0
138 20250313 163700 223033220 3865 3865 3865 3865 0
139 20250313 163600 223033220 3865 3865 3865 3865 0
140 20250313 163500 223033220 3865 3865 3865 3865 0
141 20250313 163400 223033220 3865 3865 3865 3865 0
142 20250313 163300 223033220 3865 3865 3865 3865 0
143 20250313 163200 223033220 3865 3865 3865 3865 0
144 20250313 163100 223033220 3865 3865 3865 3865 0
145 20250313 163000 223033220 3865 3865 3865 3865 0
146 20250313 162900 223033220 3865 3865 3865 3865 0
147 20250313 162800 223033220 3865 3865 3865 3865 0
148 20250313 162700 223033220 3865 3865 3865 3865 0
149 20250313 162600 223033220 3865 3865 3865 3865 0
150 20250313 162500 223033220 3865 3865 3865 3865 0
151 20250313 162400 223033220 3865 3865 3865 3865 0
152 20250313 162300 223033220 3865 3865 3865 3865 385
153 20250313 162200 223033220 3865 3865 3865 3865 0
154 20250313 162100 223033220 3865 3865 3865 3865 0
155 20250313 162000 223033220 3865 3865 3865 3865 0
156 20250313 161900 223033220 3865 3865 3865 3865 0
157 20250313 161800 223033220 3865 3865 3865 3865 0
158 20250313 161700 223033220 3865 3865 3865 3865 0
159 20250313 161600 223033220 3865 3865 3865 3865 0
160 20250313 161500 223033220 3865 3865 3865 3865 0
161 20250313 161400 223033220 3865 3865 3865 3865 0
162 20250313 161300 223033220 3865 3865 3865 3865 0
163 20250313 161200 223033220 3865 3865 3865 3865 0
164 20250313 161100 223033220 3865 3865 3865 3865 0
165 20250313 161000 223033220 3865 3865 3865 3865 0
166 20250313 160900 223033220 3865 3865 3865 3865 0
167 20250313 160800 223033220 3865 3865 3865 3865 0
168 20250313 160700 223033220 3865 3865 3865 3865 0
169 20250313 160600 223033220 3865 3865 3865 3865 0
170 20250313 160500 223033220 3865 3865 3865 3865 0
171 20250313 160400 223033220 3865 3865 3865 3865 0
172 20250313 160300 223033220 3865 3865 3865 3865 0
173 20250313 160200 223033220 3865 3865 3865 3865 0
174 20250313 160100 223033220 3865 3865 3865 3865 0
175 20250313 160000 223033220 3865 3865 3865 3865 0
176 20250313 155900 223033220 3865 3865 3865 3865 0
177 20250313 155800 223033220 3865 3865 3865 3865 0
178 20250313 155700 223033220 3865 3865 3865 3865 0
179 20250313 155600 223033220 3865 3865 3865 3865 0
180 20250313 155500 223033220 3865 3865 3865 3865 0
181 20250313 155400 223033220 3865 3865 3865 3865 0
182 20250313 155300 223033220 3865 3865 3865 3865 385
183 20250313 155200 223033220 3865 3865 3865 3865 0
184 20250313 155100 223033220 3865 3865 3865 3865 0
185 20250313 155000 223033220 3865 3865 3865 3865 0
186 20250313 154900 223033220 3865 3865 3865 3865 0
187 20250313 154800 223033220 3865 3865 3865 3865 0
188 20250313 154700 223033220 3865 3865 3865 3865 0
189 20250313 154600 223033220 3865 3865 3865 3865 0
190 20250313 154500 223033220 3865 3865 3865 3865 0
191 20250313 154400 223033220 3865 3865 3865 3865 0
192 20250313 154300 223033220 3865 3865 3865 3865 0
193 20250313 154200 223033220 3865 3865 3865 3865 0
194 20250313 154100 223033220 3865 3865 3865 3865 0
195 20250313 154000 223033220 3865 3865 3865 3865 0
196 20250313 153900 223033220 3865 3865 3865 3865 0
197 20250313 153800 223033220 3865 3865 3865 3865 0
198 20250313 153700 223033220 3865 3865 3865 3865 0
199 20250313 153600 223033220 3865 3865 3865 3865 0
200 20250313 153500 223033220 3865 3865 3865 3865 0
201 20250313 153400 223033220 3865 3865 3865 3865 0
202 20250313 153300 223033220 3865 3865 3865 3865 0
203 20250313 153200 223033220 3865 3865 3865 3865 0
204 20250313 153100 223033220 3865 3865 3865 3865 0
205 20250313 153000 223033220 3865 3865 3865 3865 385
206 20250313 152900 221545195 3870 3870 3870 3870 0
207 20250313 152800 221545195 3870 3870 3870 3870 0
208 20250313 152700 221545195 3870 3870 3870 3870 0
209 20250313 152600 221545195 3870 3870 3870 3870 0
210 20250313 152500 221545195 3870 3870 3870 3870 0
211 20250313 152400 221545195 3870 3870 3870 3870 0
212 20250313 152300 221545195 3870 3870 3870 3870 0
213 20250313 152200 221545195 3870 3870 3870 3870 0
214 20250313 152100 221545195 3870 3870 3870 3870 0
215 20250313 152000 221545195 3870 3870 3870 3870 0
216 20250313 151900 221545195 3870 3870 3870 3870 449
217 20250313 151800 219807565 3870 3870 3870 3870 11
218 20250313 151700 219764995 3870 3870 3870 3870 0
219 20250313 151600 219764995 3870 3870 3870 3870 4
220 20250313 151500 219749515 3870 3870 3870 3870 27
221 20250313 151400 219645025 3870 3870 3870 3870 0
222 20250313 151300 219645025 3870 3870 3870 3870 0
223 20250313 151200 219645025 3870 3870 3870 3870 0
224 20250313 151100 219645025 3870 3875 3875 3870 54
225 20250313 151000 219435800 3875 3875 3875 3875 0
226 20250313 150900 219435800 3875 3875 3875 3875 0
227 20250313 150800 219435800 3875 3875 3875 3875 0
228 20250313 150700 219435800 3875 3875 3875 3875 10
229 20250313 150600 219397050 3875 3875 3875 3875 0
230 20250313 150500 219397050 3875 3875 3875 3875 65
231 20250313 150400 219145175 3870 3870 3870 3870 200
232 20250313 150300 218371175 3875 3875 3875 3875 0
233 20250313 150200 218371175 3875 3875 3875 3875 0
234 20250313 150100 218371175 3875 3875 3875 3875 0
235 20250313 150000 218371175 3875 3875 3875 3875 0
236 20250313 145900 218371175 3875 3875 3875 3875 59
237 20250313 145800 218142550 3870 3870 3870 3870 0
238 20250313 145700 218142550 3870 3870 3870 3870 0
239 20250313 145600 218142550 3870 3870 3870 3870 0
240 20250313 145500 218142550 3870 3870 3870 3870 0
241 20250313 145400 218142550 3870 3870 3870 3870 500
242 20250313 145300 216207550 3875 3875 3875 3875 99
243 20250313 145200 215823925 3870 3870 3870 3870 0
244 20250313 145100 215823925 3870 3870 3870 3870 0
245 20250313 145000 215823925 3870 3870 3870 3870 0
246 20250313 144900 215823925 3870 3870 3870 3870 0
247 20250313 144800 215823925 3870 3870 3870 3870 0
248 20250313 144700 215823925 3870 3870 3870 3870 0
249 20250313 144600 215823925 3870 3870 3870 3870 10
250 20250313 144500 215785225 3870 3870 3870 3870 10
251 20250313 144400 215746525 3875 3875 3875 3875 0
252 20250313 144300 215746525 3875 3875 3875 3875 0
253 20250313 144200 215746525 3875 3875 3875 3875 26
254 20250313 144100 215645775 3870 3870 3870 3870 0
255 20250313 144000 215645775 3870 3870 3870 3870 0
256 20250313 143900 215645775 3870 3870 3870 3870 0
257 20250313 143800 215645775 3870 3870 3870 3870 0
258 20250313 143700 215645775 3870 3870 3870 3870 0
259 20250313 143600 215645775 3870 3870 3870 3870 0
260 20250313 143500 215645775 3870 3870 3870 3870 0
261 20250313 143400 215645775 3870 3870 3870 3870 0
262 20250313 143300 215645775 3870 3870 3870 3870 0
263 20250313 143200 215645775 3870 3870 3870 3870 0
264 20250313 143100 215645775 3870 3870 3870 3870 0
265 20250313 143000 215645775 3870 3870 3870 3870 20
266 20250313 142900 215568375 3870 3870 3870 3870 0
267 20250313 142800 215568375 3870 3870 3870 3870 0
268 20250313 142700 215568375 3870 3870 3870 3870 0
269 20250313 142600 215568375 3870 3870 3870 3870 0
270 20250313 142500 215568375 3870 3870 3870 3870 0
271 20250313 142400 215568375 3870 3870 3870 3870 0
272 20250313 142300 215568375 3870 3870 3870 3870 0
273 20250313 142200 215568375 3870 3870 3870 3870 0
274 20250313 142100 215568375 3870 3870 3870 3870 0
275 20250313 142000 215568375 3870 3870 3870 3870 0
276 20250313 141900 215568375 3870 3870 3870 3870 2000
277 20250313 141800 207828375 3875 3875 3875 3875 0
278 20250313 141700 207828375 3875 3875 3875 3875 28
279 20250313 141600 207719875 3875 3875 3875 3875 0
280 20250313 141500 207719875 3875 3875 3875 3875 0
281 20250313 141400 207719875 3875 3875 3875 3875 0
282 20250313 141300 207719875 3875 3875 3875 3875 1
283 20250313 141200 207716000 3870 3875 3875 3870 68
284 20250313 141100 207452505 3875 3875 3875 3875 0
285 20250313 141000 207452505 3875 3875 3875 3875 0
286 20250313 140900 207452505 3875 3875 3875 3875 130
287 20250313 140800 206948755 3875 3875 3875 3875 1
288 20250313 140700 206944880 3870 3870 3870 3870 2000
289 20250313 140600 199204880 3875 3875 3875 3875 23
290 20250313 140500 199115755 3875 3875 3875 3875 0
291 20250313 140400 199115755 3875 3875 3875 3875 1
292 20250313 140300 199111880 3870 3870 3870 3870 450
293 20250313 140200 197370380 3875 3875 3875 3875 0
294 20250313 140100 197370380 3875 3875 3875 3875 0
295 20250313 140000 197370380 3875 3875 3875 3875 1
296 20250313 135900 197366505 3865 3865 3865 3865 192
297 20250313 135800 196624425 3870 3870 3870 3870 0
298 20250313 135700 196624425 3870 3870 3870 3870 0
299 20250313 135600 196624425 3870 3870 3870 3870 0
300 20250313 135500 196624425 3870 3870 3870 3870 450
301 20250313 135400 194882925 3870 3870 3870 3870 0
302 20250313 135300 194882925 3870 3870 3870 3870 0
303 20250313 135200 194882925 3870 3870 3870 3870 0
304 20250313 135100 194882925 3870 3870 3870 3870 67
305 20250313 135000 194623635 3870 3870 3870 3870 0
306 20250313 134900 194623635 3870 3870 3870 3870 0
307 20250313 134800 194623635 3870 3870 3870 3870 0
308 20250313 134700 194623635 3870 3870 3870 3870 0
309 20250313 134600 194623635 3870 3870 3870 3870 0
310 20250313 134500 194623635 3870 3870 3870 3870 0
311 20250313 134400 194623635 3870 3870 3870 3870 0
312 20250313 134300 194623635 3870 3870 3870 3870 0
313 20250313 134200 194623635 3870 3870 3870 3870 0
314 20250313 134100 194623635 3870 3870 3870 3870 0
315 20250313 134000 194623635 3870 3870 3870 3870 1000
316 20250313 133900 190753635 3870 3870 3870 3870 0
317 20250313 133800 190753635 3870 3870 3870 3870 0
318 20250313 133700 190753635 3870 3870 3870 3870 0
319 20250313 133600 190753635 3870 3870 3870 3870 0
320 20250313 133500 190753635 3870 3870 3870 3870 0
321 20250313 133400 190753635 3870 3870 3870 3870 161
322 20250313 133300 190130565 3870 3870 3870 3870 5004
323 20250313 133200 170765085 3875 3875 3875 3875 0
324 20250313 133100 170765085 3875 3875 3875 3875 0
325 20250313 133000 170765085 3875 3875 3875 3875 0
326 20250313 132900 170765085 3875 3875 3875 3875 0
327 20250313 132800 170765085 3875 3875 3875 3875 0
328 20250313 132700 170765085 3875 3875 3875 3875 0
329 20250313 132600 170765085 3875 3875 3875 3875 0
330 20250313 132500 170765085 3875 3875 3875 3875 0
331 20250313 132400 170765085 3875 3875 3875 3875 0
332 20250313 132300 170765085 3875 3875 3875 3875 0
333 20250313 132200 170765085 3875 3875 3875 3875 0
334 20250313 132100 170765085 3875 3875 3875 3875 0
335 20250313 132000 170765085 3875 3875 3875 3875 0
336 20250313 131900 170765085 3875 3875 3875 3875 0
337 20250313 131800 170765085 3875 3875 3875 3875 0
338 20250313 131700 170765085 3875 3875 3875 3875 0
339 20250313 131600 170765085 3875 3875 3875 3875 0
340 20250313 131500 170765085 3875 3875 3875 3875 0
341 20250313 131400 170765085 3875 3875 3875 3875 0
342 20250313 131300 170765085 3875 3875 3875 3875 0
343 20250313 131200 170765085 3875 3875 3875 3875 0
344 20250313 131100 170765085 3875 3875 3875 3875 0
345 20250313 131000 170765085 3875 3875 3875 3875 0
346 20250313 130900 170765085 3875 3875 3875 3875 0
347 20250313 130800 170765085 3875 3875 3875 3875 0
348 20250313 130700 170765085 3875 3875 3875 3875 0
349 20250313 130600 170765085 3875 3875 3875 3875 0
350 20250313 130500 170765085 3875 3875 3875 3875 0
351 20250313 130400 170765085 3875 3875 3875 3875 1546
352 20250313 130300 164774335 3875 3875 3875 3875 0
353 20250313 130200 164774335 3875 3875 3875 3875 0
354 20250313 130100 164774335 3875 3875 3875 3875 0
355 20250313 130000 164774335 3875 3875 3875 3875 0
356 20250313 125900 164774335 3875 3875 3875 3875 0
357 20250313 125800 164774335 3875 3875 3875 3875 0
358 20250313 125700 164774335 3875 3875 3875 3875 0
359 20250313 125600 164774335 3875 3875 3875 3875 1
360 20250313 125500 164770460 3870 3870 3870 3870 0
361 20250313 125400 164770460 3870 3870 3870 3870 0
362 20250313 125300 164770460 3870 3870 3870 3870 0
363 20250313 125200 164770460 3870 3870 3870 3870 0
364 20250313 125100 164770460 3870 3870 3870 3870 0
365 20250313 125000 164770460 3870 3870 3870 3870 120
366 20250313 124900 164306060 3870 3870 3870 3870 394
367 20250313 124800 162781280 3870 3870 3870 3870 0
368 20250313 124700 162781280 3870 3870 3870 3870 0
369 20250313 124600 162781280 3870 3870 3870 3870 1
370 20250313 124500 162777410 3865 3865 3865 3865 0
371 20250313 124400 162777410 3865 3865 3865 3865 145
372 20250313 124300 162216985 3875 3875 3875 3875 0
373 20250313 124200 162216985 3875 3875 3875 3875 0
374 20250313 124100 162216985 3875 3875 3875 3875 0
375 20250313 124000 162216985 3875 3875 3875 3875 0
376 20250313 123900 162216985 3875 3875 3875 3875 1
377 20250313 123800 162213110 3865 3865 3865 3865 0
378 20250313 123700 162213110 3865 3870 3870 3865 5558
379 20250313 123600 140703700 3885 3885 3885 3885 0
380 20250313 123500 140703700 3885 3885 3885 3885 0
381 20250313 123400 140703700 3885 3885 3885 3885 0
382 20250313 123300 140703700 3885 3885 3885 3885 1
383 20250313 123200 140699815 3875 3875 3875 3875 502
384 20250313 123100 138754565 3885 3885 3885 3885 54
385 20250313 123000 138544775 3885 3885 3885 3885 0
386 20250313 122900 138544775 3885 3885 3885 3885 0
387 20250313 122800 138544775 3885 3885 3885 3885 0
388 20250313 122700 138544775 3885 3885 3885 3885 62
389 20250313 122600 138303905 3885 3885 3885 3885 0
390 20250313 122500 138303905 3885 3885 3885 3885 0
391 20250313 122400 138303905 3885 3885 3885 3885 0
392 20250313 122300 138303905 3885 3885 3885 3885 0
393 20250313 122200 138303905 3885 3885 3885 3885 0
394 20250313 122100 138303905 3885 3885 3885 3885 0
395 20250313 122000 138303905 3885 3885 3885 3885 0
396 20250313 121900 138303905 3885 3885 3885 3885 0
397 20250313 121800 138303905 3885 3885 3885 3885 1
398 20250313 121700 138300020 3875 3885 3885 3875 66
399 20250313 121600 138043640 3885 3885 3885 3885 0
400 20250313 121500 138043640 3885 3885 3885 3885 0
401 20250313 121400 138043640 3885 3885 3885 3885 0
402 20250313 121300 138043640 3885 3885 3885 3885 0
403 20250313 121200 138043640 3885 3885 3885 3885 0
404 20250313 121100 138043640 3885 3885 3885 3885 0
405 20250313 121000 138043640 3885 3885 3885 3885 0
406 20250313 120900 138043640 3885 3885 3885 3885 0
407 20250313 120800 138043640 3885 3885 3885 3885 0
408 20250313 120700 138043640 3885 3885 3885 3885 1
409 20250313 120600 138039755 3875 3875 3875 3875 0
410 20250313 120500 138039755 3875 3875 3875 3875 36
411 20250313 120400 137900255 3885 3885 3885 3885 0
412 20250313 120300 137900255 3885 3885 3885 3885 0
413 20250313 120200 137900255 3885 3885 3885 3885 0
414 20250313 120100 137900255 3885 3885 3885 3885 0
415 20250313 120000 137900255 3885 3885 3885 3885 0
416 20250313 115900 137900255 3885 3885 3885 3885 0
417 20250313 115800 137900255 3885 3885 3885 3885 0
418 20250313 115700 137900255 3885 3885 3885 3885 0
419 20250313 115600 137900255 3885 3885 3885 3885 0
420 20250313 115500 137900255 3885 3885 3885 3885 0
421 20250313 115400 137900255 3885 3885 3885 3885 0
422 20250313 115300 137900255 3885 3885 3885 3885 0
423 20250313 115200 137900255 3885 3885 3885 3885 0
424 20250313 115100 137900255 3885 3885 3885 3885 24
425 20250313 115000 137807015 3885 3885 3885 3885 0
426 20250313 114900 137807015 3885 3885 3885 3885 0
427 20250313 114800 137807015 3885 3885 3885 3885 359
428 20250313 114700 136412300 3885 3885 3885 3885 13
429 20250313 114600 136361795 3875 3875 3875 3875 0
430 20250313 114500 136361795 3875 3875 3875 3875 0
431 20250313 114400 136361795 3875 3875 3875 3875 1100
432 20250313 114300 132099295 3890 3890 3890 3890 0
433 20250313 114200 132099295 3890 3890 3890 3890 0
434 20250313 114100 132099295 3890 3890 3890 3890 60
435 20250313 114000 131865895 3890 3890 3890 3890 0
436 20250313 113900 131865895 3890 3890 3890 3890 15
437 20250313 113800 131807545 3890 3890 3890 3890 0
438 20250313 113700 131807545 3890 3890 3890 3890 0
439 20250313 113600 131807545 3890 3890 3890 3890 0
440 20250313 113500 131807545 3890 3890 3890 3890 0
441 20250313 113400 131807545 3890 3890 3890 3890 1
442 20250313 113300 131803655 3870 3870 3870 3870 0
443 20250313 113200 131803655 3870 3870 3870 3870 0
444 20250313 113100 131803655 3870 3870 3870 3870 0
445 20250313 113000 131803655 3870 3870 3870 3870 0
446 20250313 112900 131803655 3870 3870 3870 3870 0
447 20250313 112800 131803655 3870 3870 3870 3870 0
448 20250313 112700 131803655 3870 3870 3870 3870 0
449 20250313 112600 131803655 3870 3870 3870 3870 0
450 20250313 112500 131803655 3870 3870 3870 3870 0
451 20250313 112400 131803655 3870 3870 3870 3870 0
452 20250313 112300 131803655 3870 3870 3870 3870 0
453 20250313 112200 131803655 3870 3870 3870 3870 0
454 20250313 112100 131803655 3870 3880 3880 3870 10000
455 20250313 112000 93103405 3880 3880 3880 3880 0
456 20250313 111900 93103405 3880 3880 3880 3880 100
457 20250313 111800 92715405 3880 3880 3880 3880 0
458 20250313 111700 92715405 3880 3880 3880 3880 1
459 20250313 111600 92711525 3895 3895 3895 3895 0
460 20250313 111500 92711525 3895 3895 3895 3895 0
461 20250313 111400 92711525 3895 3880 3895 3880 1001
462 20250313 111300 88827630 3880 3880 3895 3880 72
463 20250313 111200 88548255 3895 3880 3895 3880 4
464 20250313 111100 88532720 3880 3880 3880 3880 2
465 20250313 111000 88524960 3880 3880 3880 3880 0
466 20250313 110900 88524960 3880 3880 3880 3880 2
467 20250313 110800 88517200 3880 3880 3880 3880 0
468 20250313 110700 88517200 3880 3880 3880 3880 53
469 20250313 110600 88311560 3880 3880 3880 3880 0
470 20250313 110500 88311560 3880 3880 3880 3880 0
471 20250313 110400 88311560 3880 3880 3880 3880 0
472 20250313 110300 88311560 3880 3880 3880 3880 0
473 20250313 110200 88311560 3880 3880 3880 3880 1
474 20250313 110100 88307680 3880 3880 3880 3880 30
475 20250313 110000 88191280 3880 3880 3880 3880 409
476 20250313 105900 86604360 3890 3880 3890 3880 41
477 20250313 105800 86444980 3880 3880 3880 3880 0
478 20250313 105700 86444980 3880 3880 3880 3880 0
479 20250313 105600 86444980 3880 3880 3880 3880 1
480 20250313 105500 86441100 3870 3870 3870 3870 0
481 20250313 105400 86441100 3870 3870 3870 3870 0
482 20250313 105300 86441100 3870 3870 3870 3870 0
483 20250313 105200 86441100 3870 3870 3870 3870 0
484 20250313 105100 86441100 3870 3870 3870 3870 0
485 20250313 105000 86441100 3870 3870 3870 3870 0
486 20250313 104900 86441100 3870 3870 3870 3870 0
487 20250313 104800 86441100 3870 3870 3870 3870 1
488 20250313 104700 86437230 3875 3875 3875 3875 0
489 20250313 104600 86437230 3875 3875 3875 3875 0
490 20250313 104500 86437230 3875 3875 3875 3875 0
491 20250313 104400 86437230 3875 3875 3875 3875 0
492 20250313 104300 86437230 3875 3875 3875 3875 0
493 20250313 104200 86437230 3875 3875 3875 3875 0
494 20250313 104100 86437230 3875 3875 3875 3875 2
495 20250313 104000 86429480 3875 3880 3880 3875 318
496 20250313 103900 85196790 3890 3890 3890 3890 0
497 20250313 103800 85196790 3890 3890 3890 3890 1
498 20250313 103700 85192900 3890 3890 3890 3890 0
499 20250313 103600 85192900 3890 3890 3890 3890 0
500 20250313 103500 85192900 3890 3890 3890 3890 371
501 20250313 103400 83749710 3890 3890 3890 3890 0
502 20250313 103300 83749710 3890 3890 3890 3890 0
503 20250313 103200 83749710 3890 3890 3890 3890 0
504 20250313 103100 83749710 3890 3890 3890 3890 0
505 20250313 103000 83749710 3890 3890 3890 3890 0
506 20250313 102900 83749710 3890 3890 3890 3890 7
507 20250313 102800 83722480 3890 3890 3890 3890 0
508 20250313 102700 83722480 3890 3890 3890 3890 5
509 20250313 102600 83703030 3890 3890 3890 3890 38
510 20250313 102500 83555210 3880 3885 3890 3880 3
511 20250313 102400 83543555 3890 3880 3890 3880 502
512 20250313 102300 81595785 3895 3895 3895 3895 1
513 20250313 102200 81591890 3880 3885 3885 3880 1104
514 20250313 102100 77308360 3895 3895 3895 3895 0
515 20250313 102000 77308360 3895 3895 3895 3895 1
516 20250313 101900 77304465 3895 3895 3895 3895 40
517 20250313 101800 77148665 3885 3885 3885 3885 0
518 20250313 101700 77148665 3885 3885 3885 3885 0
519 20250313 101600 77148665 3885 3885 3885 3885 0
520 20250313 101500 77148665 3885 3885 3885 3885 0
521 20250313 101400 77148665 3885 3885 3885 3885 0
522 20250313 101300 77148665 3885 3885 3885 3885 0
523 20250313 101200 77148665 3885 3885 3885 3885 0
524 20250313 101100 77148665 3885 3885 3885 3885 871
525 20250313 101000 73764830 3895 3895 3895 3895 0
526 20250313 100900 73764830 3895 3895 3895 3895 0
527 20250313 100800 73764830 3895 3895 3895 3895 0
528 20250313 100700 73764830 3895 3890 3895 3890 227
529 20250313 100600 72881665 3885 3890 3890 3885 441
530 20250313 100500 71166535 3895 3895 3895 3895 31
531 20250313 100400 71045790 3895 3895 3895 3895 0
532 20250313 100300 71045790 3895 3895 3895 3895 0
533 20250313 100200 71045790 3895 3895 3895 3895 67
534 20250313 100100 70784825 3890 3890 3890 3890 0
535 20250313 100000 70784825 3890 3895 3895 3890 28
536 20250313 095900 70675785 3895 3885 3895 3885 919
537 20250313 095800 67097460 3895 3895 3895 3895 0
538 20250313 095700 67097460 3895 3895 3895 3895 543
539 20250313 095600 64982475 3895 3895 3895 3895 0
540 20250313 095500 64982475 3895 3895 3895 3895 0
541 20250313 095400 64982475 3895 3895 3895 3895 0
542 20250313 095300 64982475 3895 3895 3895 3895 0
543 20250313 095200 64982475 3895 3895 3895 3895 0
544 20250313 095100 64982475 3895 3900 3900 3895 51
545 20250313 095000 64783580 3900 3885 3900 3885 4576
546 20250313 094900 46954630 3885 3875 3885 3875 583
547 20250313 094800 44694220 3875 3870 3875 3870 698
548 20250313 094700 41992090 3855 3855 3855 3855 0
549 20250313 094600 41992090 3855 3855 3855 3855 0
550 20250313 094500 41992090 3855 3855 3855 3855 200
551 20250313 094400 41221090 3865 3865 3865 3865 0
552 20250313 094300 41221090 3865 3865 3865 3865 0
553 20250313 094200 41221090 3865 3865 3865 3865 0
554 20250313 094100 41221090 3865 3865 3865 3865 0
555 20250313 094000 41221090 3865 3865 3865 3865 0
556 20250313 093900 41221090 3865 3865 3865 3865 0
557 20250313 093800 41221090 3865 3865 3865 3865 0
558 20250313 093700 41221090 3865 3865 3865 3865 0
559 20250313 093600 41221090 3865 3865 3865 3865 0
560 20250313 093500 41221090 3865 3865 3865 3865 0
561 20250313 093400 41221090 3865 3865 3865 3865 530
562 20250313 093300 39172640 3865 3865 3865 3865 1
563 20250313 093200 39168775 3865 3855 3865 3850 3002
564 20250313 093100 27608135 3875 3875 3875 3875 0
565 20250313 093000 27608135 3875 3875 3875 3875 0
566 20250313 092900 27608135 3875 3875 3875 3875 0
567 20250313 092800 27608135 3875 3875 3875 3875 0
568 20250313 092700 27608135 3875 3875 3875 3875 1
569 20250313 092600 27604260 3855 3855 3855 3855 112
570 20250313 092500 27172500 3855 3855 3855 3855 4
571 20250313 092400 27157080 3855 3855 3855 3855 0
572 20250313 092300 27157080 3855 3855 3855 3855 59
573 20250313 092200 26929635 3855 3855 3855 3855 0
574 20250313 092100 26929635 3855 3855 3855 3855 50
575 20250313 092000 26736885 3850 3850 3850 3850 1187
576 20250313 091900 22166935 3845 3845 3845 3845 425
577 20250313 091800 20532810 3825 3825 3825 3825 701
578 20250313 091700 17851485 3825 3825 3825 3825 0
579 20250313 091600 17851485 3825 3830 3830 3825 1246
580 20250313 091500 13082985 3825 3825 3825 3825 0
581 20250313 091400 13082985 3825 3837 3837 3825 1189
582 20250313 091300 8528760 3850 3850 3850 3850 0
583 20250313 091200 8528760 3850 3850 3850 3850 0
584 20250313 091100 8528760 3850 3850 3850 3850 1
585 20250313 091000 8524910 3845 3845 3845 3845 139
586 20250313 090900 7990455 3845 3855 3855 3845 1352
587 20250313 090800 2787710 3860 3865 3865 3860 286
588 20250313 090700 1683690 3860 3870 3870 3860 16
589 20250313 090600 1621860 3860 3860 3860 3860 84
590 20250313 090500 1297620 3895 3895 3895 3895 30
591 20250313 090400 1180770 3895 3895 3895 3895 0
592 20250313 090300 1180770 3895 3900 3900 3895 52
593 20250313 090200 978120 3900 3900 3900 3900 1
594 20250313 090100 974220 3900 3900 3900 3900 25
595 20250313 090000 876720 3900 3845 3900 3845 228

1
009160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,65429516,0,248959308380,0.00
20250310,0,65429516,0,248959308380,0.00
20250307,0,65429516,0,249613603540,0.00
20250306,0,65429516,0,248632160800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 65429516 0 248959308380 0.00
3 20250310 0 65429516 0 248959308380 0.00
4 20250307 0 65429516 0 249613603540 0.00
5 20250306 0 65429516 0 248632160800 0.00