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

599
011280/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185700,303339340,2070,2070,2070,2070,2992
20250313,185600,303339340,2070,2070,2070,2070,0
20250313,185500,303339340,2070,2070,2070,2070,0
20250313,185400,303339340,2070,2070,2070,2070,0
20250313,185300,303339340,2070,2070,2070,2070,0
20250313,185200,303339340,2070,2070,2070,2070,0
20250313,185100,303339340,2070,2070,2070,2070,0
20250313,185000,303339340,2070,2070,2070,2070,0
20250313,184900,303339340,2070,2070,2070,2070,0
20250313,184800,303339340,2070,2070,2070,2070,0
20250313,184700,303339340,2070,2070,2070,2070,0
20250313,184600,303339340,2070,2070,2070,2070,0
20250313,184500,303339340,2070,2070,2070,2070,0
20250313,184400,303339340,2070,2070,2070,2070,0
20250313,184300,303339340,2070,2070,2070,2070,0
20250313,184200,303339340,2070,2070,2070,2070,0
20250313,184100,303339340,2070,2070,2070,2070,0
20250313,184000,303339340,2070,2070,2070,2070,0
20250313,183900,303339340,2070,2070,2070,2070,0
20250313,183800,303339340,2070,2070,2070,2070,0
20250313,183700,303339340,2070,2070,2070,2070,0
20250313,183600,303339340,2070,2070,2070,2070,0
20250313,183500,303339340,2070,2070,2070,2070,0
20250313,183400,303339340,2070,2070,2070,2070,0
20250313,183300,303339340,2070,2070,2070,2070,0
20250313,183200,303339340,2070,2070,2070,2070,0
20250313,183100,303339340,2070,2070,2070,2070,0
20250313,183000,303339340,2070,2070,2070,2070,0
20250313,182900,303339340,2070,2070,2070,2070,0
20250313,182800,303339340,2070,2070,2070,2070,0
20250313,182700,303339340,2070,2070,2070,2070,2992
20250313,182600,303339340,2070,2070,2070,2070,0
20250313,182500,303339340,2070,2070,2070,2070,0
20250313,182400,303339340,2070,2070,2070,2070,0
20250313,182300,303339340,2070,2070,2070,2070,0
20250313,182200,303339340,2070,2070,2070,2070,0
20250313,182100,303339340,2070,2070,2070,2070,0
20250313,182000,303339340,2070,2070,2070,2070,0
20250313,181900,303339340,2070,2070,2070,2070,0
20250313,181800,303339340,2070,2070,2070,2070,0
20250313,181700,303339340,2070,2070,2070,2070,0
20250313,181600,303339340,2070,2070,2070,2070,0
20250313,181500,303339340,2070,2070,2070,2070,0
20250313,181400,303339340,2070,2070,2070,2070,0
20250313,181300,303339340,2070,2070,2070,2070,0
20250313,181200,303339340,2070,2070,2070,2070,0
20250313,181100,303339340,2070,2070,2070,2070,0
20250313,181000,303339340,2070,2070,2070,2070,0
20250313,180900,303339340,2070,2070,2070,2070,0
20250313,180800,303339340,2070,2070,2070,2070,0
20250313,180700,303339340,2070,2070,2070,2070,0
20250313,180600,303339340,2070,2070,2070,2070,0
20250313,180500,303339340,2070,2070,2070,2070,0
20250313,180400,303339340,2070,2070,2070,2070,0
20250313,180300,303339340,2070,2070,2070,2070,0
20250313,180200,303339340,2070,2070,2070,2070,0
20250313,180100,303339340,2070,2070,2070,2070,0
20250313,180000,303339340,2070,2070,2070,2070,0
20250313,175900,303339340,2070,2070,2070,2070,0
20250313,175800,303339340,2070,2070,2070,2070,0
20250313,175700,303339340,2070,2070,2070,2070,2992
20250313,175600,303339340,2070,2070,2070,2070,0
20250313,175500,303339340,2070,2070,2070,2070,0
20250313,175400,303339340,2070,2070,2070,2070,0
20250313,175300,303339340,2070,2070,2070,2070,0
20250313,175200,303339340,2070,2070,2070,2070,0
20250313,175100,303339340,2070,2070,2070,2070,0
20250313,175000,303339340,2070,2070,2070,2070,0
20250313,174900,303339340,2070,2070,2070,2070,0
20250313,174800,303339340,2070,2070,2070,2070,0
20250313,174700,303339340,2070,2070,2070,2070,0
20250313,174600,303339340,2070,2070,2070,2070,0
20250313,174500,303339340,2070,2070,2070,2070,0
20250313,174400,303339340,2070,2070,2070,2070,0
20250313,174300,303339340,2070,2070,2070,2070,0
20250313,174200,303339340,2070,2070,2070,2070,0
20250313,174100,303339340,2070,2070,2070,2070,0
20250313,174000,303339340,2070,2070,2070,2070,0
20250313,173900,303339340,2070,2070,2070,2070,0
20250313,173800,303339340,2070,2070,2070,2070,0
20250313,173700,303339340,2070,2070,2070,2070,0
20250313,173600,303339340,2070,2070,2070,2070,0
20250313,173500,303339340,2070,2070,2070,2070,0
20250313,173400,303339340,2070,2070,2070,2070,0
20250313,173300,303339340,2070,2070,2070,2070,0
20250313,173200,303339340,2070,2070,2070,2070,0
20250313,173100,303339340,2070,2070,2070,2070,0
20250313,173000,303339340,2070,2070,2070,2070,0
20250313,172900,303339340,2070,2070,2070,2070,0
20250313,172800,303339340,2070,2070,2070,2070,0
20250313,172700,303339340,2070,2070,2070,2070,2992
20250313,172600,303339340,2070,2070,2070,2070,0
20250313,172500,303339340,2070,2070,2070,2070,0
20250313,172400,303339340,2070,2070,2070,2070,0
20250313,172300,303339340,2070,2070,2070,2070,0
20250313,172200,303339340,2070,2070,2070,2070,0
20250313,172100,303339340,2070,2070,2070,2070,0
20250313,172000,303339340,2070,2070,2070,2070,0
20250313,171900,303339340,2070,2070,2070,2070,0
20250313,171800,303339340,2070,2070,2070,2070,0
20250313,171700,303339340,2070,2070,2070,2070,0
20250313,171600,303339340,2070,2070,2070,2070,0
20250313,171500,303339340,2070,2070,2070,2070,0
20250313,171400,303339340,2070,2070,2070,2070,0
20250313,171300,303339340,2070,2070,2070,2070,0
20250313,171200,303339340,2070,2070,2070,2070,0
20250313,171100,303339340,2070,2070,2070,2070,0
20250313,171000,303339340,2070,2070,2070,2070,0
20250313,170900,303339340,2070,2070,2070,2070,0
20250313,170800,303339340,2070,2070,2070,2070,0
20250313,170700,303339340,2070,2070,2070,2070,0
20250313,170600,303339340,2070,2070,2070,2070,0
20250313,170500,303339340,2070,2070,2070,2070,0
20250313,170400,303339340,2070,2070,2070,2070,0
20250313,170300,303339340,2070,2070,2070,2070,0
20250313,170200,303339340,2070,2070,2070,2070,0
20250313,170100,303339340,2070,2070,2070,2070,0
20250313,170000,303339340,2070,2070,2070,2070,0
20250313,165900,303339340,2070,2070,2070,2070,0
20250313,165800,303339340,2070,2070,2070,2070,0
20250313,165700,303339340,2070,2070,2070,2070,2992
20250313,165600,303339340,2070,2070,2070,2070,0
20250313,165500,303339340,2070,2070,2070,2070,0
20250313,165400,303339340,2070,2070,2070,2070,0
20250313,165300,303339340,2070,2070,2070,2070,0
20250313,165200,303339340,2070,2070,2070,2070,0
20250313,165100,303339340,2070,2070,2070,2070,0
20250313,165000,303339340,2070,2070,2070,2070,0
20250313,164900,303339340,2070,2070,2070,2070,0
20250313,164800,303339340,2070,2070,2070,2070,0
20250313,164700,303339340,2070,2070,2070,2070,0
20250313,164600,303339340,2070,2070,2070,2070,0
20250313,164500,303339340,2070,2070,2070,2070,0
20250313,164400,303339340,2070,2070,2070,2070,0
20250313,164300,303339340,2070,2070,2070,2070,0
20250313,164200,303339340,2070,2070,2070,2070,0
20250313,164100,303339340,2070,2070,2070,2070,0
20250313,164000,303339340,2070,2070,2070,2070,0
20250313,163900,303339340,2070,2070,2070,2070,0
20250313,163800,303339340,2070,2070,2070,2070,0
20250313,163700,303339340,2070,2070,2070,2070,0
20250313,163600,303339340,2070,2070,2070,2070,0
20250313,163500,303339340,2070,2070,2070,2070,0
20250313,163400,303339340,2070,2070,2070,2070,0
20250313,163300,303339340,2070,2070,2070,2070,0
20250313,163200,303339340,2070,2070,2070,2070,0
20250313,163100,303339340,2070,2070,2070,2070,0
20250313,163000,303339340,2070,2070,2070,2070,0
20250313,162900,303339340,2070,2070,2070,2070,0
20250313,162800,303339340,2070,2070,2070,2070,0
20250313,162700,303339340,2070,2070,2070,2070,2992
20250313,162600,303339340,2070,2070,2070,2070,0
20250313,162500,303339340,2070,2070,2070,2070,0
20250313,162400,303339340,2070,2070,2070,2070,0
20250313,162300,303339340,2070,2070,2070,2070,0
20250313,162200,303339340,2070,2070,2070,2070,0
20250313,162100,303339340,2070,2070,2070,2070,0
20250313,162000,303339340,2070,2070,2070,2070,0
20250313,161900,303339340,2070,2070,2070,2070,0
20250313,161800,303339340,2070,2070,2070,2070,0
20250313,161700,303339340,2070,2070,2070,2070,0
20250313,161600,303339340,2070,2070,2070,2070,0
20250313,161500,303339340,2070,2070,2070,2070,0
20250313,161400,303339340,2070,2070,2070,2070,0
20250313,161300,303339340,2070,2070,2070,2070,0
20250313,161200,303339340,2070,2070,2070,2070,0
20250313,161100,303339340,2070,2070,2070,2070,0
20250313,161000,303339340,2070,2070,2070,2070,0
20250313,160900,303339340,2070,2070,2070,2070,0
20250313,160800,303339340,2070,2070,2070,2070,0
20250313,160700,303339340,2070,2070,2070,2070,0
20250313,160600,303339340,2070,2070,2070,2070,0
20250313,160500,303339340,2070,2070,2070,2070,0
20250313,160400,303339340,2070,2070,2070,2070,0
20250313,160300,303339340,2070,2070,2070,2070,0
20250313,160200,303339340,2070,2070,2070,2070,0
20250313,160100,303339340,2070,2070,2070,2070,0
20250313,160000,303339340,2070,2070,2070,2070,0
20250313,155900,303339340,2070,2070,2070,2070,0
20250313,155800,303339340,2070,2070,2070,2070,0
20250313,155700,303339340,2070,2070,2070,2070,2992
20250313,155600,303339340,2070,2070,2070,2070,0
20250313,155500,303339340,2070,2070,2070,2070,0
20250313,155400,303339340,2070,2070,2070,2070,0
20250313,155300,303339340,2070,2070,2070,2070,0
20250313,155200,303339340,2070,2070,2070,2070,0
20250313,155100,303339340,2070,2070,2070,2070,0
20250313,155000,303339340,2070,2070,2070,2070,0
20250313,154900,303339340,2070,2070,2070,2070,0
20250313,154800,303339340,2070,2070,2070,2070,0
20250313,154700,303339340,2070,2070,2070,2070,0
20250313,154600,303339340,2070,2070,2070,2070,0
20250313,154500,303339340,2070,2070,2070,2070,0
20250313,154400,303339340,2070,2070,2070,2070,0
20250313,154300,303339340,2070,2070,2070,2070,0
20250313,154200,303339340,2070,2070,2070,2070,0
20250313,154100,303339340,2070,2070,2070,2070,0
20250313,154000,303339340,2070,2070,2070,2070,0
20250313,153900,303339340,2070,2070,2070,2070,0
20250313,153800,303339340,2070,2070,2070,2070,0
20250313,153700,303339340,2070,2070,2070,2070,0
20250313,153600,303339340,2070,2070,2070,2070,0
20250313,153500,303339340,2070,2070,2070,2070,0
20250313,153400,303339340,2070,2070,2070,2070,0
20250313,153300,303339340,2070,2070,2070,2070,0
20250313,153200,303339340,2070,2070,2070,2070,0
20250313,153100,303339340,2070,2070,2070,2070,0
20250313,153000,303339340,2070,2070,2070,2070,2992
20250313,152900,297145900,2070,2070,2070,2070,0
20250313,152800,297145900,2070,2070,2070,2070,0
20250313,152700,297145900,2070,2070,2070,2070,0
20250313,152600,297145900,2070,2070,2070,2070,0
20250313,152500,297145900,2070,2070,2070,2070,0
20250313,152400,297145900,2070,2070,2070,2070,0
20250313,152300,297145900,2070,2070,2070,2070,0
20250313,152200,297145900,2070,2070,2070,2070,0
20250313,152100,297145900,2070,2070,2070,2070,0
20250313,152000,297145900,2070,2070,2070,2070,0
20250313,151900,297145900,2070,2070,2080,2070,1907
20250313,151800,293189330,2070,2070,2070,2070,828
20250313,151700,291475370,2070,2070,2075,2070,3377
20250313,151600,284483655,2070,2070,2075,2070,401
20250313,151500,283653580,2070,2070,2070,2070,533
20250313,151400,282550270,2070,2075,2080,2070,2339
20250313,151300,277708220,2075,2075,2075,2070,1561
20250313,151200,274473090,2075,2070,2075,2070,102
20250313,151100,274261695,2070,2075,2075,2070,599
20250313,151000,273019095,2070,2070,2075,2070,219
20250313,150900,272565565,2070,2075,2075,2070,812
20250313,150800,270880980,2075,2075,2075,2075,0
20250313,150700,270880980,2075,2075,2075,2075,225
20250313,150600,270414105,2070,2070,2070,2070,200
20250313,150500,270000105,2075,2075,2075,2075,0
20250313,150400,270000105,2075,2075,2075,2070,2326
20250313,150300,265179885,2075,2080,2080,2075,5908
20250313,150200,252920645,2075,2080,2080,2075,306
20250313,150100,252285665,2080,2080,2080,2075,3084
20250313,150000,245871895,2080,2080,2080,2080,54
20250313,145900,245759575,2075,2080,2080,2075,5177
20250313,145800,235017250,2080,2080,2080,2080,0
20250313,145700,235017250,2080,2080,2080,2080,0
20250313,145600,235017250,2080,2080,2080,2080,1
20250313,145500,235015170,2080,2080,2080,2080,5351
20250313,145400,223885090,2080,2080,2080,2080,421
20250313,145300,223009410,2080,2080,2080,2080,4
20250313,145200,223001090,2080,2085,2090,2080,1505
20250313,145100,219869655,2085,2085,2085,2085,50
20250313,145000,219765405,2085,2085,2085,2085,181
20250313,144900,219388020,2080,2080,2085,2080,1037
20250313,144800,217226060,2085,2085,2085,2085,10
20250313,144700,217205210,2085,2085,2085,2085,11
20250313,144600,217182275,2085,2085,2085,2085,811
20250313,144500,215491340,2085,2085,2085,2085,290
20250313,144400,214886690,2080,2080,2080,2080,0
20250313,144300,214886690,2080,2080,2080,2080,95
20250313,144200,214689090,2085,2085,2085,2085,48
20250313,144100,214589010,2080,2080,2080,2080,0
20250313,144000,214589010,2080,2080,2080,2080,2
20250313,143900,214584850,2085,2085,2085,2085,1
20250313,143800,214582765,2085,2085,2085,2085,50
20250313,143700,214478515,2080,2080,2080,2080,0
20250313,143600,214478515,2080,2080,2080,2080,0
20250313,143500,214478515,2080,2080,2080,2080,0
20250313,143400,214478515,2080,2080,2080,2080,0
20250313,143300,214478515,2080,2080,2080,2080,0
20250313,143200,214478515,2080,2080,2080,2080,0
20250313,143100,214478515,2080,2085,2085,2080,301
20250313,143000,213850935,2085,2085,2085,2085,0
20250313,142900,213850935,2085,2085,2085,2085,0
20250313,142800,213850935,2085,2085,2085,2085,100
20250313,142700,213642435,2085,2085,2085,2085,45
20250313,142600,213548610,2080,2085,2085,2080,88
20250313,142500,213365565,2085,2085,2085,2085,0
20250313,142400,213365565,2085,2085,2085,2085,85
20250313,142300,213188340,2085,2085,2085,2085,15
20250313,142200,213157065,2085,2080,2085,2080,271
20250313,142100,212593380,2080,2080,2080,2080,10
20250313,142000,212572580,2080,2080,2080,2080,0
20250313,141900,212572580,2080,2080,2080,2080,6
20250313,141800,212560100,2085,2085,2085,2085,0
20250313,141700,212560100,2085,2085,2085,2085,90
20250313,141600,212372450,2080,2080,2080,2080,1
20250313,141500,212370370,2085,2085,2085,2085,0
20250313,141400,212370370,2085,2085,2085,2085,216
20250313,141300,211920010,2085,2085,2085,2085,2019
20250313,141200,207710395,2085,2085,2085,2085,0
20250313,141100,207710395,2085,2090,2090,2085,11
20250313,141000,207687410,2085,2085,2085,2085,0
20250313,140900,207687410,2085,2085,2085,2085,5
20250313,140800,207676985,2090,2090,2090,2090,0
20250313,140700,207676985,2090,2090,2090,2090,0
20250313,140600,207676985,2090,2090,2090,2090,50
20250313,140500,207572485,2090,2090,2090,2090,0
20250313,140400,207572485,2090,2090,2090,2090,4
20250313,140300,207564125,2085,2085,2085,2085,0
20250313,140200,207564125,2085,2085,2085,2085,221
20250313,140100,207103340,2085,2085,2085,2085,0
20250313,140000,207103340,2085,2085,2085,2085,0
20250313,135900,207103340,2085,2085,2085,2085,0
20250313,135800,207103340,2085,2085,2085,2085,10
20250313,135700,207082490,2085,2085,2085,2085,500
20250313,135600,206039990,2085,2085,2085,2085,15
20250313,135500,206008715,2090,2090,2090,2090,139
20250313,135400,205718205,2090,2090,2090,2090,0
20250313,135300,205718205,2090,2090,2090,2090,5
20250313,135200,205707755,2090,2090,2090,2090,0
20250313,135100,205707755,2090,2090,2090,2090,0
20250313,135000,205707755,2090,2090,2090,2090,0
20250313,134900,205707755,2090,2090,2090,2090,48
20250313,134800,205607435,2085,2085,2085,2085,0
20250313,134700,205607435,2085,2085,2085,2085,0
20250313,134600,205607435,2085,2085,2085,2085,256
20250313,134500,205073675,2085,2085,2085,2085,0
20250313,134400,205073675,2085,2085,2085,2085,0
20250313,134300,205073675,2085,2085,2085,2085,200
20250313,134200,204656675,2090,2090,2090,2090,0
20250313,134100,204656675,2090,2090,2090,2090,0
20250313,134000,204656675,2090,2090,2090,2090,0
20250313,133900,204656675,2090,2090,2090,2090,260
20250313,133800,204113275,2090,2085,2090,2085,510
20250313,133700,203049875,2085,2090,2090,2085,1600
20250313,133600,199710875,2090,2090,2090,2090,40
20250313,133500,199627275,2090,2090,2090,2090,0
20250313,133400,199627275,2090,2090,2090,2090,0
20250313,133300,199627275,2090,2090,2090,2090,0
20250313,133200,199627275,2090,2090,2090,2090,60
20250313,133100,199501875,2090,2090,2090,2090,110
20250313,133000,199271975,2090,2090,2090,2090,69
20250313,132900,199127765,2090,2090,2090,2090,205
20250313,132800,198699315,2090,2090,2090,2090,76
20250313,132700,198540475,2090,2090,2090,2090,1522
20250313,132600,195359495,2090,2090,2090,2090,0
20250313,132500,195359495,2090,2090,2090,2090,0
20250313,132400,195359495,2090,2090,2090,2090,0
20250313,132300,195359495,2090,2090,2090,2090,0
20250313,132200,195359495,2090,2090,2090,2090,0
20250313,132100,195359495,2090,2090,2090,2090,0
20250313,132000,195359495,2090,2090,2090,2090,0
20250313,131900,195359495,2090,2090,2090,2090,0
20250313,131800,195359495,2090,2090,2090,2090,40
20250313,131700,195275895,2090,2090,2090,2090,0
20250313,131600,195275895,2090,2090,2090,2090,0
20250313,131500,195275895,2090,2090,2090,2090,0
20250313,131400,195275895,2090,2090,2090,2090,10
20250313,131300,195254995,2090,2090,2090,2090,4
20250313,131200,195246635,2085,2085,2085,2085,2
20250313,131100,195242465,2090,2090,2090,2090,4
20250313,131000,195234105,2085,2085,2085,2085,447
20250313,130900,194302110,2085,2085,2085,2085,0
20250313,130800,194302110,2085,2085,2085,2085,0
20250313,130700,194302110,2085,2085,2085,2085,0
20250313,130600,194302110,2085,2085,2085,2085,0
20250313,130500,194302110,2085,2085,2085,2085,0
20250313,130400,194302110,2085,2085,2085,2085,0
20250313,130300,194302110,2085,2085,2085,2085,2
20250313,130200,194297940,2085,2085,2085,2085,502
20250313,130100,193251270,2085,2085,2090,2085,5
20250313,130000,193240840,2080,2080,2080,2080,2633
20250313,125900,187764200,2080,2080,2080,2080,0
20250313,125800,187764200,2080,2080,2080,2080,0
20250313,125700,187764200,2080,2082,2082,2080,56
20250313,125600,187647620,2085,2085,2085,2085,0
20250313,125500,187647620,2085,2085,2085,2085,236
20250313,125400,187155560,2085,2085,2085,2085,0
20250313,125300,187155560,2085,2085,2085,2085,0
20250313,125200,187155560,2085,2085,2085,2085,0
20250313,125100,187155560,2085,2085,2085,2085,0
20250313,125000,187155560,2085,2085,2085,2085,895
20250313,124900,185289485,2085,2085,2085,2085,0
20250313,124800,185289485,2085,2085,2085,2085,0
20250313,124700,185289485,2085,2085,2085,2085,100
20250313,124600,185080985,2085,2085,2085,2085,0
20250313,124500,185080985,2085,2085,2085,2085,0
20250313,124400,185080985,2085,2085,2085,2085,100
20250313,124300,184872485,2085,2085,2085,2085,10
20250313,124200,184851635,2085,2085,2085,2085,0
20250313,124100,184851635,2085,2085,2085,2085,0
20250313,124000,184851635,2085,2085,2085,2085,2000
20250313,123900,180681635,2085,2085,2085,2085,3629
20250313,123800,173115170,2085,2085,2085,2085,1100
20250313,123700,170821670,2085,2085,2085,2085,100
20250313,123600,170613170,2090,2085,2090,2085,1691
20250313,123500,167087425,2085,2085,2085,2085,33
20250313,123400,167018620,2085,2085,2085,2085,11
20250313,123300,166995685,2085,2085,2085,2085,336
20250313,123200,166295125,2085,2085,2085,2085,97
20250313,123100,166092880,2090,2090,2090,2090,261
20250313,123000,165547390,2090,2090,2090,2090,601
20250313,122900,164291300,2085,2090,2090,2085,556
20250313,122800,163131760,2090,2090,2090,2090,5193
20250313,122700,152278390,2090,2090,2090,2090,0
20250313,122600,152278390,2090,2090,2090,2090,383
20250313,122500,151477920,2090,2090,2090,2090,276
20250313,122400,150901080,2095,2095,2095,2095,50
20250313,122300,150796330,2095,2090,2095,2090,2619
20250313,122200,145322425,2100,2100,2100,2100,0
20250313,122100,145322425,2100,2090,2100,2090,279
20250313,122000,144738595,2095,2095,2095,2095,3819
20250313,121900,136737790,2095,2095,2095,2095,2
20250313,121800,136733600,2095,2095,2095,2095,312
20250313,121700,136079960,2095,2095,2095,2095,332
20250313,121600,135384420,2100,2100,2100,2100,1
20250313,121500,135382320,2100,2100,2100,2100,0
20250313,121400,135382320,2100,2100,2100,2095,128
20250313,121300,135113580,2100,2100,2100,2100,2
20250313,121200,135109380,2100,2100,2100,2100,0
20250313,121100,135109380,2100,2100,2100,2100,0
20250313,121000,135109380,2100,2100,2100,2100,0
20250313,120900,135109380,2100,2100,2100,2100,10
20250313,120800,135088380,2095,2095,2095,2095,104
20250313,120700,134870500,2105,2105,2105,2105,0
20250313,120600,134870500,2105,2105,2105,2105,155
20250313,120500,134544225,2105,2105,2105,2105,160
20250313,120400,134207425,2105,2105,2105,2105,0
20250313,120300,134207425,2105,2100,2105,2100,449
20250313,120200,133263580,2095,2095,2095,2095,0
20250313,120100,133263580,2095,2095,2095,2095,0
20250313,120000,133263580,2095,2095,2095,2095,0
20250313,115900,133263580,2095,2095,2095,2095,0
20250313,115800,133263580,2095,2095,2095,2095,100
20250313,115700,133054080,2100,2100,2100,2100,0
20250313,115600,133054080,2100,2100,2100,2100,2
20250313,115500,133049880,2095,2095,2095,2095,212
20250313,115400,132605740,2100,2100,2100,2100,20
20250313,115300,132563740,2100,2100,2100,2100,0
20250313,115200,132563740,2100,2100,2100,2100,0
20250313,115100,132563740,2100,2100,2100,2100,0
20250313,115000,132563740,2100,2100,2100,2100,1
20250313,114900,132561640,2100,2100,2100,2100,400
20250313,114800,131721640,2095,2095,2095,2095,2001
20250313,114700,127529545,2100,2100,2100,2100,0
20250313,114600,127529545,2100,2100,2100,2095,504
20250313,114500,126473510,2100,2100,2100,2100,0
20250313,114400,126473510,2100,2100,2100,2100,0
20250313,114300,126473510,2100,2100,2100,2100,300
20250313,114200,125843510,2100,2100,2100,2100,0
20250313,114100,125843510,2100,2100,2100,2100,0
20250313,114000,125843510,2100,2100,2100,2100,30
20250313,113900,125780510,2095,2095,2095,2095,0
20250313,113800,125780510,2095,2095,2095,2095,0
20250313,113700,125780510,2095,2095,2095,2095,295
20250313,113600,125162485,2095,2095,2095,2095,0
20250313,113500,125162485,2095,2095,2095,2095,3800
20250313,113400,117201485,2095,2095,2095,2095,500
20250313,113300,116153985,2095,2095,2095,2095,500
20250313,113200,115106485,2095,2095,2095,2095,1200
20250313,113100,112592485,2095,2095,2095,2095,0
20250313,113000,112592485,2095,2095,2095,2095,0
20250313,112900,112592485,2095,2095,2095,2095,22
20250313,112800,112546395,2100,2100,2100,2100,0
20250313,112700,112546395,2100,2100,2100,2100,0
20250313,112600,112546395,2100,2100,2100,2100,5
20250313,112500,112535895,2100,2100,2100,2100,8
20250313,112400,112519095,2100,2090,2100,2090,94
20250313,112300,112322625,2095,2095,2095,2095,110
20250313,112200,112092175,2095,2095,2095,2095,50
20250313,112100,111987425,2095,2095,2095,2095,22
20250313,112000,111941335,2095,2095,2095,2095,500
20250313,111900,110893835,2095,2095,2095,2095,127
20250313,111800,110627770,2095,2095,2095,2095,0
20250313,111700,110627770,2095,2095,2095,2095,0
20250313,111600,110627770,2095,2095,2095,2095,348
20250313,111500,109898710,2095,2095,2095,2090,843
20250313,111400,108136630,2095,2095,2095,2095,325
20250313,111300,107455755,2095,2100,2100,2095,1000
20250313,111200,105360705,2095,2095,2095,2095,50
20250313,111100,105255955,2100,2100,2100,2100,1
20250313,111000,105253855,2100,2100,2100,2100,0
20250313,110900,105253855,2100,2100,2100,2100,955
20250313,110800,103248355,2100,2100,2100,2100,0
20250313,110700,103248355,2100,2100,2100,2100,0
20250313,110600,103248355,2100,2100,2100,2100,250
20250313,110500,102723355,2095,2095,2095,2095,0
20250313,110400,102723355,2095,2100,2100,2095,1530
20250313,110300,99517955,2105,2105,2105,2105,0
20250313,110200,99517955,2105,2105,2105,2105,2
20250313,110100,99513745,2105,2095,2105,2095,554
20250313,110000,98353005,2095,2095,2095,2095,0
20250313,105900,98353005,2095,2100,2100,2095,1000
20250313,105800,96257805,2105,2105,2105,2105,30
20250313,105700,96194655,2100,2100,2100,2100,0
20250313,105600,96194655,2100,2100,2100,2100,115
20250313,105500,95953155,2100,2100,2100,2100,0
20250313,105400,95953155,2100,2100,2100,2100,47
20250313,105300,95854455,2105,2100,2105,2100,520
20250313,105200,94762355,2100,2100,2100,2100,0
20250313,105100,94762355,2100,2100,2100,2100,5
20250313,105000,94751855,2100,2100,2100,2100,0
20250313,104900,94751855,2100,2100,2100,2100,0
20250313,104800,94751855,2100,2100,2105,2100,1787
20250313,104700,90993155,2105,2105,2105,2105,20
20250313,104600,90951055,2105,2105,2105,2105,10
20250313,104500,90930005,2105,2105,2105,2105,0
20250313,104400,90930005,2105,2105,2105,2105,0
20250313,104300,90930005,2105,2105,2105,2105,0
20250313,104200,90930005,2105,2105,2105,2105,754
20250313,104100,89342835,2105,2105,2105,2105,0
20250313,104000,89342835,2105,2105,2105,2105,0
20250313,103900,89342835,2105,2105,2105,2105,0
20250313,103800,89342835,2105,2105,2105,2105,0
20250313,103700,89342835,2105,2105,2105,2105,0
20250313,103600,89342835,2105,2105,2105,2105,64
20250313,103500,89208115,2110,2110,2110,2110,1299
20250313,103400,86467225,2110,2110,2110,2110,0
20250313,103300,86467225,2110,2110,2110,2110,0
20250313,103200,86467225,2110,2110,2110,2110,0
20250313,103100,86467225,2110,2110,2110,2110,0
20250313,103000,86467225,2110,2110,2110,2110,0
20250313,102900,86467225,2110,2110,2110,2110,0
20250313,102800,86467225,2110,2110,2110,2110,5
20250313,102700,86456675,2110,2110,2110,2110,38
20250313,102600,86376495,2110,2110,2110,2110,0
20250313,102500,86376495,2110,2100,2110,2100,2
20250313,102400,86372285,2105,2105,2105,2105,0
20250313,102300,86372285,2105,2105,2105,2105,893
20250313,102200,84492520,2100,2100,2100,2100,0
20250313,102100,84492520,2100,2105,2105,2100,5
20250313,102000,84482015,2100,2100,2100,2100,11
20250313,101900,84458915,2100,2100,2100,2100,1
20250313,101800,84456815,2100,2100,2100,2100,0
20250313,101700,84456815,2100,2100,2100,2100,13
20250313,101600,84429515,2095,2100,2100,2095,4
20250313,101500,84421125,2095,2095,2095,2095,0
20250313,101400,84421125,2095,2095,2095,2095,0
20250313,101300,84421125,2095,2095,2095,2095,10
20250313,101200,84400175,2105,2105,2105,2105,1
20250313,101100,84398070,2095,2095,2095,2095,0
20250313,101000,84398070,2095,2095,2095,2095,77
20250313,100900,84236755,2090,2090,2090,2090,0
20250313,100800,84236755,2090,2090,2095,2090,2784
20250313,100700,78417695,2090,2100,2100,2090,100
20250313,100600,78208067,2097,2097,2097,2097,6
20250313,100500,78195485,2097,2097,2097,2097,25
20250313,100400,78143060,2095,2090,2095,2090,1963
20250313,100300,74039790,2095,2100,2100,2095,4030
20250313,100200,65596910,2100,2100,2100,2100,0
20250313,100100,65596910,2100,2100,2100,2100,0
20250313,100000,65596910,2100,2100,2100,2100,10
20250313,095900,65575910,2105,2105,2105,2105,1
20250313,095800,65573805,2095,2100,2100,2095,1058
20250313,095700,63352030,2100,2105,2105,2100,13
20250313,095600,63324715,2105,2100,2105,2100,27
20250313,095500,63268005,2100,2105,2105,2100,25
20250313,095400,63215470,2105,2105,2105,2105,0
20250313,095300,63215470,2105,2105,2105,2105,0
20250313,095200,63215470,2105,2105,2105,2105,1000
20250313,095100,61110470,2105,2105,2105,2105,562
20250313,095000,59927460,2105,2105,2105,2105,0
20250313,094900,59927460,2105,2105,2105,2105,2
20250313,094800,59923250,2110,2110,2110,2110,0
20250313,094700,59923250,2110,2110,2110,2110,250
20250313,094600,59395750,2110,2110,2110,2110,4
20250313,094500,59387310,2100,2100,2100,2100,0
20250313,094400,59387310,2100,2105,2110,2100,1501
20250313,094300,56221140,2105,2105,2105,2100,7
20250313,094200,56206410,2105,2105,2105,2105,3
20250313,094100,56200095,2105,2100,2105,2100,331
20250313,094000,55504965,2100,2100,2100,2100,0
20250313,093900,55504965,2100,2100,2100,2100,302
20250313,093800,54870765,2100,2100,2100,2100,200
20250313,093700,54450765,2100,2100,2100,2100,20
20250313,093600,54408765,2105,2105,2105,2105,6
20250313,093500,54396135,2100,2105,2105,2100,70
20250313,093400,54249130,2105,2095,2105,2095,361
20250313,093300,53489915,2105,2105,2105,2105,1
20250313,093200,53487810,2105,2100,2105,2100,2
20250313,093100,53483605,2105,2095,2105,2095,912
20250313,093000,51570595,2095,2100,2100,2095,557
20250313,092900,50403645,2100,2105,2105,2100,83
20250313,092800,50229195,2105,2105,2105,2105,0
20250313,092700,50229195,2105,2105,2105,2105,0
20250313,092600,50229195,2105,2105,2105,2105,0
20250313,092500,50229195,2105,2105,2105,2105,0
20250313,092400,50229195,2105,2100,2105,2095,605
20250313,092300,48960820,2100,2100,2100,2100,607
20250313,092200,47686120,2100,2100,2100,2100,6
20250313,092100,47673520,2110,2110,2110,2110,32
20250313,092000,47606000,2110,2095,2110,2095,1376
20250313,091900,44723250,2095,2110,2110,2095,2216
20250313,091800,40077020,2100,2105,2105,2100,6693
20250313,091700,26019380,2105,2105,2105,2105,0
20250313,091600,26019380,2105,2110,2110,2100,471
20250313,091500,25028745,2110,2110,2110,2110,203
20250313,091400,24600415,2110,2110,2110,2110,0
20250313,091300,24600415,2110,2110,2110,2110,1
20250313,091200,24598305,2110,2110,2110,2110,300
20250313,091100,23965305,2110,2110,2110,2105,2505
20250313,091000,18687255,2115,2115,2115,2115,358
20250313,090900,17930085,2115,2115,2115,2115,0
20250313,090800,17930085,2115,2115,2115,2115,10
20250313,090700,17908935,2120,2120,2120,2120,200
20250313,090600,17484935,2105,2105,2105,2105,427
20250313,090500,16586100,2100,2100,2100,2100,0
20250313,090400,16586100,2100,2120,2120,2100,2243
20250313,090300,11867595,2120,2115,2120,2115,934
20250313,090200,9892110,2115,2130,2130,2115,812
20250313,090100,8163990,2130,2125,2130,2120,3447
20250313,090000,854440,2130,2120,2130,2120,403
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185700 303339340 2070 2070 2070 2070 2992
3 20250313 185600 303339340 2070 2070 2070 2070 0
4 20250313 185500 303339340 2070 2070 2070 2070 0
5 20250313 185400 303339340 2070 2070 2070 2070 0
6 20250313 185300 303339340 2070 2070 2070 2070 0
7 20250313 185200 303339340 2070 2070 2070 2070 0
8 20250313 185100 303339340 2070 2070 2070 2070 0
9 20250313 185000 303339340 2070 2070 2070 2070 0
10 20250313 184900 303339340 2070 2070 2070 2070 0
11 20250313 184800 303339340 2070 2070 2070 2070 0
12 20250313 184700 303339340 2070 2070 2070 2070 0
13 20250313 184600 303339340 2070 2070 2070 2070 0
14 20250313 184500 303339340 2070 2070 2070 2070 0
15 20250313 184400 303339340 2070 2070 2070 2070 0
16 20250313 184300 303339340 2070 2070 2070 2070 0
17 20250313 184200 303339340 2070 2070 2070 2070 0
18 20250313 184100 303339340 2070 2070 2070 2070 0
19 20250313 184000 303339340 2070 2070 2070 2070 0
20 20250313 183900 303339340 2070 2070 2070 2070 0
21 20250313 183800 303339340 2070 2070 2070 2070 0
22 20250313 183700 303339340 2070 2070 2070 2070 0
23 20250313 183600 303339340 2070 2070 2070 2070 0
24 20250313 183500 303339340 2070 2070 2070 2070 0
25 20250313 183400 303339340 2070 2070 2070 2070 0
26 20250313 183300 303339340 2070 2070 2070 2070 0
27 20250313 183200 303339340 2070 2070 2070 2070 0
28 20250313 183100 303339340 2070 2070 2070 2070 0
29 20250313 183000 303339340 2070 2070 2070 2070 0
30 20250313 182900 303339340 2070 2070 2070 2070 0
31 20250313 182800 303339340 2070 2070 2070 2070 0
32 20250313 182700 303339340 2070 2070 2070 2070 2992
33 20250313 182600 303339340 2070 2070 2070 2070 0
34 20250313 182500 303339340 2070 2070 2070 2070 0
35 20250313 182400 303339340 2070 2070 2070 2070 0
36 20250313 182300 303339340 2070 2070 2070 2070 0
37 20250313 182200 303339340 2070 2070 2070 2070 0
38 20250313 182100 303339340 2070 2070 2070 2070 0
39 20250313 182000 303339340 2070 2070 2070 2070 0
40 20250313 181900 303339340 2070 2070 2070 2070 0
41 20250313 181800 303339340 2070 2070 2070 2070 0
42 20250313 181700 303339340 2070 2070 2070 2070 0
43 20250313 181600 303339340 2070 2070 2070 2070 0
44 20250313 181500 303339340 2070 2070 2070 2070 0
45 20250313 181400 303339340 2070 2070 2070 2070 0
46 20250313 181300 303339340 2070 2070 2070 2070 0
47 20250313 181200 303339340 2070 2070 2070 2070 0
48 20250313 181100 303339340 2070 2070 2070 2070 0
49 20250313 181000 303339340 2070 2070 2070 2070 0
50 20250313 180900 303339340 2070 2070 2070 2070 0
51 20250313 180800 303339340 2070 2070 2070 2070 0
52 20250313 180700 303339340 2070 2070 2070 2070 0
53 20250313 180600 303339340 2070 2070 2070 2070 0
54 20250313 180500 303339340 2070 2070 2070 2070 0
55 20250313 180400 303339340 2070 2070 2070 2070 0
56 20250313 180300 303339340 2070 2070 2070 2070 0
57 20250313 180200 303339340 2070 2070 2070 2070 0
58 20250313 180100 303339340 2070 2070 2070 2070 0
59 20250313 180000 303339340 2070 2070 2070 2070 0
60 20250313 175900 303339340 2070 2070 2070 2070 0
61 20250313 175800 303339340 2070 2070 2070 2070 0
62 20250313 175700 303339340 2070 2070 2070 2070 2992
63 20250313 175600 303339340 2070 2070 2070 2070 0
64 20250313 175500 303339340 2070 2070 2070 2070 0
65 20250313 175400 303339340 2070 2070 2070 2070 0
66 20250313 175300 303339340 2070 2070 2070 2070 0
67 20250313 175200 303339340 2070 2070 2070 2070 0
68 20250313 175100 303339340 2070 2070 2070 2070 0
69 20250313 175000 303339340 2070 2070 2070 2070 0
70 20250313 174900 303339340 2070 2070 2070 2070 0
71 20250313 174800 303339340 2070 2070 2070 2070 0
72 20250313 174700 303339340 2070 2070 2070 2070 0
73 20250313 174600 303339340 2070 2070 2070 2070 0
74 20250313 174500 303339340 2070 2070 2070 2070 0
75 20250313 174400 303339340 2070 2070 2070 2070 0
76 20250313 174300 303339340 2070 2070 2070 2070 0
77 20250313 174200 303339340 2070 2070 2070 2070 0
78 20250313 174100 303339340 2070 2070 2070 2070 0
79 20250313 174000 303339340 2070 2070 2070 2070 0
80 20250313 173900 303339340 2070 2070 2070 2070 0
81 20250313 173800 303339340 2070 2070 2070 2070 0
82 20250313 173700 303339340 2070 2070 2070 2070 0
83 20250313 173600 303339340 2070 2070 2070 2070 0
84 20250313 173500 303339340 2070 2070 2070 2070 0
85 20250313 173400 303339340 2070 2070 2070 2070 0
86 20250313 173300 303339340 2070 2070 2070 2070 0
87 20250313 173200 303339340 2070 2070 2070 2070 0
88 20250313 173100 303339340 2070 2070 2070 2070 0
89 20250313 173000 303339340 2070 2070 2070 2070 0
90 20250313 172900 303339340 2070 2070 2070 2070 0
91 20250313 172800 303339340 2070 2070 2070 2070 0
92 20250313 172700 303339340 2070 2070 2070 2070 2992
93 20250313 172600 303339340 2070 2070 2070 2070 0
94 20250313 172500 303339340 2070 2070 2070 2070 0
95 20250313 172400 303339340 2070 2070 2070 2070 0
96 20250313 172300 303339340 2070 2070 2070 2070 0
97 20250313 172200 303339340 2070 2070 2070 2070 0
98 20250313 172100 303339340 2070 2070 2070 2070 0
99 20250313 172000 303339340 2070 2070 2070 2070 0
100 20250313 171900 303339340 2070 2070 2070 2070 0
101 20250313 171800 303339340 2070 2070 2070 2070 0
102 20250313 171700 303339340 2070 2070 2070 2070 0
103 20250313 171600 303339340 2070 2070 2070 2070 0
104 20250313 171500 303339340 2070 2070 2070 2070 0
105 20250313 171400 303339340 2070 2070 2070 2070 0
106 20250313 171300 303339340 2070 2070 2070 2070 0
107 20250313 171200 303339340 2070 2070 2070 2070 0
108 20250313 171100 303339340 2070 2070 2070 2070 0
109 20250313 171000 303339340 2070 2070 2070 2070 0
110 20250313 170900 303339340 2070 2070 2070 2070 0
111 20250313 170800 303339340 2070 2070 2070 2070 0
112 20250313 170700 303339340 2070 2070 2070 2070 0
113 20250313 170600 303339340 2070 2070 2070 2070 0
114 20250313 170500 303339340 2070 2070 2070 2070 0
115 20250313 170400 303339340 2070 2070 2070 2070 0
116 20250313 170300 303339340 2070 2070 2070 2070 0
117 20250313 170200 303339340 2070 2070 2070 2070 0
118 20250313 170100 303339340 2070 2070 2070 2070 0
119 20250313 170000 303339340 2070 2070 2070 2070 0
120 20250313 165900 303339340 2070 2070 2070 2070 0
121 20250313 165800 303339340 2070 2070 2070 2070 0
122 20250313 165700 303339340 2070 2070 2070 2070 2992
123 20250313 165600 303339340 2070 2070 2070 2070 0
124 20250313 165500 303339340 2070 2070 2070 2070 0
125 20250313 165400 303339340 2070 2070 2070 2070 0
126 20250313 165300 303339340 2070 2070 2070 2070 0
127 20250313 165200 303339340 2070 2070 2070 2070 0
128 20250313 165100 303339340 2070 2070 2070 2070 0
129 20250313 165000 303339340 2070 2070 2070 2070 0
130 20250313 164900 303339340 2070 2070 2070 2070 0
131 20250313 164800 303339340 2070 2070 2070 2070 0
132 20250313 164700 303339340 2070 2070 2070 2070 0
133 20250313 164600 303339340 2070 2070 2070 2070 0
134 20250313 164500 303339340 2070 2070 2070 2070 0
135 20250313 164400 303339340 2070 2070 2070 2070 0
136 20250313 164300 303339340 2070 2070 2070 2070 0
137 20250313 164200 303339340 2070 2070 2070 2070 0
138 20250313 164100 303339340 2070 2070 2070 2070 0
139 20250313 164000 303339340 2070 2070 2070 2070 0
140 20250313 163900 303339340 2070 2070 2070 2070 0
141 20250313 163800 303339340 2070 2070 2070 2070 0
142 20250313 163700 303339340 2070 2070 2070 2070 0
143 20250313 163600 303339340 2070 2070 2070 2070 0
144 20250313 163500 303339340 2070 2070 2070 2070 0
145 20250313 163400 303339340 2070 2070 2070 2070 0
146 20250313 163300 303339340 2070 2070 2070 2070 0
147 20250313 163200 303339340 2070 2070 2070 2070 0
148 20250313 163100 303339340 2070 2070 2070 2070 0
149 20250313 163000 303339340 2070 2070 2070 2070 0
150 20250313 162900 303339340 2070 2070 2070 2070 0
151 20250313 162800 303339340 2070 2070 2070 2070 0
152 20250313 162700 303339340 2070 2070 2070 2070 2992
153 20250313 162600 303339340 2070 2070 2070 2070 0
154 20250313 162500 303339340 2070 2070 2070 2070 0
155 20250313 162400 303339340 2070 2070 2070 2070 0
156 20250313 162300 303339340 2070 2070 2070 2070 0
157 20250313 162200 303339340 2070 2070 2070 2070 0
158 20250313 162100 303339340 2070 2070 2070 2070 0
159 20250313 162000 303339340 2070 2070 2070 2070 0
160 20250313 161900 303339340 2070 2070 2070 2070 0
161 20250313 161800 303339340 2070 2070 2070 2070 0
162 20250313 161700 303339340 2070 2070 2070 2070 0
163 20250313 161600 303339340 2070 2070 2070 2070 0
164 20250313 161500 303339340 2070 2070 2070 2070 0
165 20250313 161400 303339340 2070 2070 2070 2070 0
166 20250313 161300 303339340 2070 2070 2070 2070 0
167 20250313 161200 303339340 2070 2070 2070 2070 0
168 20250313 161100 303339340 2070 2070 2070 2070 0
169 20250313 161000 303339340 2070 2070 2070 2070 0
170 20250313 160900 303339340 2070 2070 2070 2070 0
171 20250313 160800 303339340 2070 2070 2070 2070 0
172 20250313 160700 303339340 2070 2070 2070 2070 0
173 20250313 160600 303339340 2070 2070 2070 2070 0
174 20250313 160500 303339340 2070 2070 2070 2070 0
175 20250313 160400 303339340 2070 2070 2070 2070 0
176 20250313 160300 303339340 2070 2070 2070 2070 0
177 20250313 160200 303339340 2070 2070 2070 2070 0
178 20250313 160100 303339340 2070 2070 2070 2070 0
179 20250313 160000 303339340 2070 2070 2070 2070 0
180 20250313 155900 303339340 2070 2070 2070 2070 0
181 20250313 155800 303339340 2070 2070 2070 2070 0
182 20250313 155700 303339340 2070 2070 2070 2070 2992
183 20250313 155600 303339340 2070 2070 2070 2070 0
184 20250313 155500 303339340 2070 2070 2070 2070 0
185 20250313 155400 303339340 2070 2070 2070 2070 0
186 20250313 155300 303339340 2070 2070 2070 2070 0
187 20250313 155200 303339340 2070 2070 2070 2070 0
188 20250313 155100 303339340 2070 2070 2070 2070 0
189 20250313 155000 303339340 2070 2070 2070 2070 0
190 20250313 154900 303339340 2070 2070 2070 2070 0
191 20250313 154800 303339340 2070 2070 2070 2070 0
192 20250313 154700 303339340 2070 2070 2070 2070 0
193 20250313 154600 303339340 2070 2070 2070 2070 0
194 20250313 154500 303339340 2070 2070 2070 2070 0
195 20250313 154400 303339340 2070 2070 2070 2070 0
196 20250313 154300 303339340 2070 2070 2070 2070 0
197 20250313 154200 303339340 2070 2070 2070 2070 0
198 20250313 154100 303339340 2070 2070 2070 2070 0
199 20250313 154000 303339340 2070 2070 2070 2070 0
200 20250313 153900 303339340 2070 2070 2070 2070 0
201 20250313 153800 303339340 2070 2070 2070 2070 0
202 20250313 153700 303339340 2070 2070 2070 2070 0
203 20250313 153600 303339340 2070 2070 2070 2070 0
204 20250313 153500 303339340 2070 2070 2070 2070 0
205 20250313 153400 303339340 2070 2070 2070 2070 0
206 20250313 153300 303339340 2070 2070 2070 2070 0
207 20250313 153200 303339340 2070 2070 2070 2070 0
208 20250313 153100 303339340 2070 2070 2070 2070 0
209 20250313 153000 303339340 2070 2070 2070 2070 2992
210 20250313 152900 297145900 2070 2070 2070 2070 0
211 20250313 152800 297145900 2070 2070 2070 2070 0
212 20250313 152700 297145900 2070 2070 2070 2070 0
213 20250313 152600 297145900 2070 2070 2070 2070 0
214 20250313 152500 297145900 2070 2070 2070 2070 0
215 20250313 152400 297145900 2070 2070 2070 2070 0
216 20250313 152300 297145900 2070 2070 2070 2070 0
217 20250313 152200 297145900 2070 2070 2070 2070 0
218 20250313 152100 297145900 2070 2070 2070 2070 0
219 20250313 152000 297145900 2070 2070 2070 2070 0
220 20250313 151900 297145900 2070 2070 2080 2070 1907
221 20250313 151800 293189330 2070 2070 2070 2070 828
222 20250313 151700 291475370 2070 2070 2075 2070 3377
223 20250313 151600 284483655 2070 2070 2075 2070 401
224 20250313 151500 283653580 2070 2070 2070 2070 533
225 20250313 151400 282550270 2070 2075 2080 2070 2339
226 20250313 151300 277708220 2075 2075 2075 2070 1561
227 20250313 151200 274473090 2075 2070 2075 2070 102
228 20250313 151100 274261695 2070 2075 2075 2070 599
229 20250313 151000 273019095 2070 2070 2075 2070 219
230 20250313 150900 272565565 2070 2075 2075 2070 812
231 20250313 150800 270880980 2075 2075 2075 2075 0
232 20250313 150700 270880980 2075 2075 2075 2075 225
233 20250313 150600 270414105 2070 2070 2070 2070 200
234 20250313 150500 270000105 2075 2075 2075 2075 0
235 20250313 150400 270000105 2075 2075 2075 2070 2326
236 20250313 150300 265179885 2075 2080 2080 2075 5908
237 20250313 150200 252920645 2075 2080 2080 2075 306
238 20250313 150100 252285665 2080 2080 2080 2075 3084
239 20250313 150000 245871895 2080 2080 2080 2080 54
240 20250313 145900 245759575 2075 2080 2080 2075 5177
241 20250313 145800 235017250 2080 2080 2080 2080 0
242 20250313 145700 235017250 2080 2080 2080 2080 0
243 20250313 145600 235017250 2080 2080 2080 2080 1
244 20250313 145500 235015170 2080 2080 2080 2080 5351
245 20250313 145400 223885090 2080 2080 2080 2080 421
246 20250313 145300 223009410 2080 2080 2080 2080 4
247 20250313 145200 223001090 2080 2085 2090 2080 1505
248 20250313 145100 219869655 2085 2085 2085 2085 50
249 20250313 145000 219765405 2085 2085 2085 2085 181
250 20250313 144900 219388020 2080 2080 2085 2080 1037
251 20250313 144800 217226060 2085 2085 2085 2085 10
252 20250313 144700 217205210 2085 2085 2085 2085 11
253 20250313 144600 217182275 2085 2085 2085 2085 811
254 20250313 144500 215491340 2085 2085 2085 2085 290
255 20250313 144400 214886690 2080 2080 2080 2080 0
256 20250313 144300 214886690 2080 2080 2080 2080 95
257 20250313 144200 214689090 2085 2085 2085 2085 48
258 20250313 144100 214589010 2080 2080 2080 2080 0
259 20250313 144000 214589010 2080 2080 2080 2080 2
260 20250313 143900 214584850 2085 2085 2085 2085 1
261 20250313 143800 214582765 2085 2085 2085 2085 50
262 20250313 143700 214478515 2080 2080 2080 2080 0
263 20250313 143600 214478515 2080 2080 2080 2080 0
264 20250313 143500 214478515 2080 2080 2080 2080 0
265 20250313 143400 214478515 2080 2080 2080 2080 0
266 20250313 143300 214478515 2080 2080 2080 2080 0
267 20250313 143200 214478515 2080 2080 2080 2080 0
268 20250313 143100 214478515 2080 2085 2085 2080 301
269 20250313 143000 213850935 2085 2085 2085 2085 0
270 20250313 142900 213850935 2085 2085 2085 2085 0
271 20250313 142800 213850935 2085 2085 2085 2085 100
272 20250313 142700 213642435 2085 2085 2085 2085 45
273 20250313 142600 213548610 2080 2085 2085 2080 88
274 20250313 142500 213365565 2085 2085 2085 2085 0
275 20250313 142400 213365565 2085 2085 2085 2085 85
276 20250313 142300 213188340 2085 2085 2085 2085 15
277 20250313 142200 213157065 2085 2080 2085 2080 271
278 20250313 142100 212593380 2080 2080 2080 2080 10
279 20250313 142000 212572580 2080 2080 2080 2080 0
280 20250313 141900 212572580 2080 2080 2080 2080 6
281 20250313 141800 212560100 2085 2085 2085 2085 0
282 20250313 141700 212560100 2085 2085 2085 2085 90
283 20250313 141600 212372450 2080 2080 2080 2080 1
284 20250313 141500 212370370 2085 2085 2085 2085 0
285 20250313 141400 212370370 2085 2085 2085 2085 216
286 20250313 141300 211920010 2085 2085 2085 2085 2019
287 20250313 141200 207710395 2085 2085 2085 2085 0
288 20250313 141100 207710395 2085 2090 2090 2085 11
289 20250313 141000 207687410 2085 2085 2085 2085 0
290 20250313 140900 207687410 2085 2085 2085 2085 5
291 20250313 140800 207676985 2090 2090 2090 2090 0
292 20250313 140700 207676985 2090 2090 2090 2090 0
293 20250313 140600 207676985 2090 2090 2090 2090 50
294 20250313 140500 207572485 2090 2090 2090 2090 0
295 20250313 140400 207572485 2090 2090 2090 2090 4
296 20250313 140300 207564125 2085 2085 2085 2085 0
297 20250313 140200 207564125 2085 2085 2085 2085 221
298 20250313 140100 207103340 2085 2085 2085 2085 0
299 20250313 140000 207103340 2085 2085 2085 2085 0
300 20250313 135900 207103340 2085 2085 2085 2085 0
301 20250313 135800 207103340 2085 2085 2085 2085 10
302 20250313 135700 207082490 2085 2085 2085 2085 500
303 20250313 135600 206039990 2085 2085 2085 2085 15
304 20250313 135500 206008715 2090 2090 2090 2090 139
305 20250313 135400 205718205 2090 2090 2090 2090 0
306 20250313 135300 205718205 2090 2090 2090 2090 5
307 20250313 135200 205707755 2090 2090 2090 2090 0
308 20250313 135100 205707755 2090 2090 2090 2090 0
309 20250313 135000 205707755 2090 2090 2090 2090 0
310 20250313 134900 205707755 2090 2090 2090 2090 48
311 20250313 134800 205607435 2085 2085 2085 2085 0
312 20250313 134700 205607435 2085 2085 2085 2085 0
313 20250313 134600 205607435 2085 2085 2085 2085 256
314 20250313 134500 205073675 2085 2085 2085 2085 0
315 20250313 134400 205073675 2085 2085 2085 2085 0
316 20250313 134300 205073675 2085 2085 2085 2085 200
317 20250313 134200 204656675 2090 2090 2090 2090 0
318 20250313 134100 204656675 2090 2090 2090 2090 0
319 20250313 134000 204656675 2090 2090 2090 2090 0
320 20250313 133900 204656675 2090 2090 2090 2090 260
321 20250313 133800 204113275 2090 2085 2090 2085 510
322 20250313 133700 203049875 2085 2090 2090 2085 1600
323 20250313 133600 199710875 2090 2090 2090 2090 40
324 20250313 133500 199627275 2090 2090 2090 2090 0
325 20250313 133400 199627275 2090 2090 2090 2090 0
326 20250313 133300 199627275 2090 2090 2090 2090 0
327 20250313 133200 199627275 2090 2090 2090 2090 60
328 20250313 133100 199501875 2090 2090 2090 2090 110
329 20250313 133000 199271975 2090 2090 2090 2090 69
330 20250313 132900 199127765 2090 2090 2090 2090 205
331 20250313 132800 198699315 2090 2090 2090 2090 76
332 20250313 132700 198540475 2090 2090 2090 2090 1522
333 20250313 132600 195359495 2090 2090 2090 2090 0
334 20250313 132500 195359495 2090 2090 2090 2090 0
335 20250313 132400 195359495 2090 2090 2090 2090 0
336 20250313 132300 195359495 2090 2090 2090 2090 0
337 20250313 132200 195359495 2090 2090 2090 2090 0
338 20250313 132100 195359495 2090 2090 2090 2090 0
339 20250313 132000 195359495 2090 2090 2090 2090 0
340 20250313 131900 195359495 2090 2090 2090 2090 0
341 20250313 131800 195359495 2090 2090 2090 2090 40
342 20250313 131700 195275895 2090 2090 2090 2090 0
343 20250313 131600 195275895 2090 2090 2090 2090 0
344 20250313 131500 195275895 2090 2090 2090 2090 0
345 20250313 131400 195275895 2090 2090 2090 2090 10
346 20250313 131300 195254995 2090 2090 2090 2090 4
347 20250313 131200 195246635 2085 2085 2085 2085 2
348 20250313 131100 195242465 2090 2090 2090 2090 4
349 20250313 131000 195234105 2085 2085 2085 2085 447
350 20250313 130900 194302110 2085 2085 2085 2085 0
351 20250313 130800 194302110 2085 2085 2085 2085 0
352 20250313 130700 194302110 2085 2085 2085 2085 0
353 20250313 130600 194302110 2085 2085 2085 2085 0
354 20250313 130500 194302110 2085 2085 2085 2085 0
355 20250313 130400 194302110 2085 2085 2085 2085 0
356 20250313 130300 194302110 2085 2085 2085 2085 2
357 20250313 130200 194297940 2085 2085 2085 2085 502
358 20250313 130100 193251270 2085 2085 2090 2085 5
359 20250313 130000 193240840 2080 2080 2080 2080 2633
360 20250313 125900 187764200 2080 2080 2080 2080 0
361 20250313 125800 187764200 2080 2080 2080 2080 0
362 20250313 125700 187764200 2080 2082 2082 2080 56
363 20250313 125600 187647620 2085 2085 2085 2085 0
364 20250313 125500 187647620 2085 2085 2085 2085 236
365 20250313 125400 187155560 2085 2085 2085 2085 0
366 20250313 125300 187155560 2085 2085 2085 2085 0
367 20250313 125200 187155560 2085 2085 2085 2085 0
368 20250313 125100 187155560 2085 2085 2085 2085 0
369 20250313 125000 187155560 2085 2085 2085 2085 895
370 20250313 124900 185289485 2085 2085 2085 2085 0
371 20250313 124800 185289485 2085 2085 2085 2085 0
372 20250313 124700 185289485 2085 2085 2085 2085 100
373 20250313 124600 185080985 2085 2085 2085 2085 0
374 20250313 124500 185080985 2085 2085 2085 2085 0
375 20250313 124400 185080985 2085 2085 2085 2085 100
376 20250313 124300 184872485 2085 2085 2085 2085 10
377 20250313 124200 184851635 2085 2085 2085 2085 0
378 20250313 124100 184851635 2085 2085 2085 2085 0
379 20250313 124000 184851635 2085 2085 2085 2085 2000
380 20250313 123900 180681635 2085 2085 2085 2085 3629
381 20250313 123800 173115170 2085 2085 2085 2085 1100
382 20250313 123700 170821670 2085 2085 2085 2085 100
383 20250313 123600 170613170 2090 2085 2090 2085 1691
384 20250313 123500 167087425 2085 2085 2085 2085 33
385 20250313 123400 167018620 2085 2085 2085 2085 11
386 20250313 123300 166995685 2085 2085 2085 2085 336
387 20250313 123200 166295125 2085 2085 2085 2085 97
388 20250313 123100 166092880 2090 2090 2090 2090 261
389 20250313 123000 165547390 2090 2090 2090 2090 601
390 20250313 122900 164291300 2085 2090 2090 2085 556
391 20250313 122800 163131760 2090 2090 2090 2090 5193
392 20250313 122700 152278390 2090 2090 2090 2090 0
393 20250313 122600 152278390 2090 2090 2090 2090 383
394 20250313 122500 151477920 2090 2090 2090 2090 276
395 20250313 122400 150901080 2095 2095 2095 2095 50
396 20250313 122300 150796330 2095 2090 2095 2090 2619
397 20250313 122200 145322425 2100 2100 2100 2100 0
398 20250313 122100 145322425 2100 2090 2100 2090 279
399 20250313 122000 144738595 2095 2095 2095 2095 3819
400 20250313 121900 136737790 2095 2095 2095 2095 2
401 20250313 121800 136733600 2095 2095 2095 2095 312
402 20250313 121700 136079960 2095 2095 2095 2095 332
403 20250313 121600 135384420 2100 2100 2100 2100 1
404 20250313 121500 135382320 2100 2100 2100 2100 0
405 20250313 121400 135382320 2100 2100 2100 2095 128
406 20250313 121300 135113580 2100 2100 2100 2100 2
407 20250313 121200 135109380 2100 2100 2100 2100 0
408 20250313 121100 135109380 2100 2100 2100 2100 0
409 20250313 121000 135109380 2100 2100 2100 2100 0
410 20250313 120900 135109380 2100 2100 2100 2100 10
411 20250313 120800 135088380 2095 2095 2095 2095 104
412 20250313 120700 134870500 2105 2105 2105 2105 0
413 20250313 120600 134870500 2105 2105 2105 2105 155
414 20250313 120500 134544225 2105 2105 2105 2105 160
415 20250313 120400 134207425 2105 2105 2105 2105 0
416 20250313 120300 134207425 2105 2100 2105 2100 449
417 20250313 120200 133263580 2095 2095 2095 2095 0
418 20250313 120100 133263580 2095 2095 2095 2095 0
419 20250313 120000 133263580 2095 2095 2095 2095 0
420 20250313 115900 133263580 2095 2095 2095 2095 0
421 20250313 115800 133263580 2095 2095 2095 2095 100
422 20250313 115700 133054080 2100 2100 2100 2100 0
423 20250313 115600 133054080 2100 2100 2100 2100 2
424 20250313 115500 133049880 2095 2095 2095 2095 212
425 20250313 115400 132605740 2100 2100 2100 2100 20
426 20250313 115300 132563740 2100 2100 2100 2100 0
427 20250313 115200 132563740 2100 2100 2100 2100 0
428 20250313 115100 132563740 2100 2100 2100 2100 0
429 20250313 115000 132563740 2100 2100 2100 2100 1
430 20250313 114900 132561640 2100 2100 2100 2100 400
431 20250313 114800 131721640 2095 2095 2095 2095 2001
432 20250313 114700 127529545 2100 2100 2100 2100 0
433 20250313 114600 127529545 2100 2100 2100 2095 504
434 20250313 114500 126473510 2100 2100 2100 2100 0
435 20250313 114400 126473510 2100 2100 2100 2100 0
436 20250313 114300 126473510 2100 2100 2100 2100 300
437 20250313 114200 125843510 2100 2100 2100 2100 0
438 20250313 114100 125843510 2100 2100 2100 2100 0
439 20250313 114000 125843510 2100 2100 2100 2100 30
440 20250313 113900 125780510 2095 2095 2095 2095 0
441 20250313 113800 125780510 2095 2095 2095 2095 0
442 20250313 113700 125780510 2095 2095 2095 2095 295
443 20250313 113600 125162485 2095 2095 2095 2095 0
444 20250313 113500 125162485 2095 2095 2095 2095 3800
445 20250313 113400 117201485 2095 2095 2095 2095 500
446 20250313 113300 116153985 2095 2095 2095 2095 500
447 20250313 113200 115106485 2095 2095 2095 2095 1200
448 20250313 113100 112592485 2095 2095 2095 2095 0
449 20250313 113000 112592485 2095 2095 2095 2095 0
450 20250313 112900 112592485 2095 2095 2095 2095 22
451 20250313 112800 112546395 2100 2100 2100 2100 0
452 20250313 112700 112546395 2100 2100 2100 2100 0
453 20250313 112600 112546395 2100 2100 2100 2100 5
454 20250313 112500 112535895 2100 2100 2100 2100 8
455 20250313 112400 112519095 2100 2090 2100 2090 94
456 20250313 112300 112322625 2095 2095 2095 2095 110
457 20250313 112200 112092175 2095 2095 2095 2095 50
458 20250313 112100 111987425 2095 2095 2095 2095 22
459 20250313 112000 111941335 2095 2095 2095 2095 500
460 20250313 111900 110893835 2095 2095 2095 2095 127
461 20250313 111800 110627770 2095 2095 2095 2095 0
462 20250313 111700 110627770 2095 2095 2095 2095 0
463 20250313 111600 110627770 2095 2095 2095 2095 348
464 20250313 111500 109898710 2095 2095 2095 2090 843
465 20250313 111400 108136630 2095 2095 2095 2095 325
466 20250313 111300 107455755 2095 2100 2100 2095 1000
467 20250313 111200 105360705 2095 2095 2095 2095 50
468 20250313 111100 105255955 2100 2100 2100 2100 1
469 20250313 111000 105253855 2100 2100 2100 2100 0
470 20250313 110900 105253855 2100 2100 2100 2100 955
471 20250313 110800 103248355 2100 2100 2100 2100 0
472 20250313 110700 103248355 2100 2100 2100 2100 0
473 20250313 110600 103248355 2100 2100 2100 2100 250
474 20250313 110500 102723355 2095 2095 2095 2095 0
475 20250313 110400 102723355 2095 2100 2100 2095 1530
476 20250313 110300 99517955 2105 2105 2105 2105 0
477 20250313 110200 99517955 2105 2105 2105 2105 2
478 20250313 110100 99513745 2105 2095 2105 2095 554
479 20250313 110000 98353005 2095 2095 2095 2095 0
480 20250313 105900 98353005 2095 2100 2100 2095 1000
481 20250313 105800 96257805 2105 2105 2105 2105 30
482 20250313 105700 96194655 2100 2100 2100 2100 0
483 20250313 105600 96194655 2100 2100 2100 2100 115
484 20250313 105500 95953155 2100 2100 2100 2100 0
485 20250313 105400 95953155 2100 2100 2100 2100 47
486 20250313 105300 95854455 2105 2100 2105 2100 520
487 20250313 105200 94762355 2100 2100 2100 2100 0
488 20250313 105100 94762355 2100 2100 2100 2100 5
489 20250313 105000 94751855 2100 2100 2100 2100 0
490 20250313 104900 94751855 2100 2100 2100 2100 0
491 20250313 104800 94751855 2100 2100 2105 2100 1787
492 20250313 104700 90993155 2105 2105 2105 2105 20
493 20250313 104600 90951055 2105 2105 2105 2105 10
494 20250313 104500 90930005 2105 2105 2105 2105 0
495 20250313 104400 90930005 2105 2105 2105 2105 0
496 20250313 104300 90930005 2105 2105 2105 2105 0
497 20250313 104200 90930005 2105 2105 2105 2105 754
498 20250313 104100 89342835 2105 2105 2105 2105 0
499 20250313 104000 89342835 2105 2105 2105 2105 0
500 20250313 103900 89342835 2105 2105 2105 2105 0
501 20250313 103800 89342835 2105 2105 2105 2105 0
502 20250313 103700 89342835 2105 2105 2105 2105 0
503 20250313 103600 89342835 2105 2105 2105 2105 64
504 20250313 103500 89208115 2110 2110 2110 2110 1299
505 20250313 103400 86467225 2110 2110 2110 2110 0
506 20250313 103300 86467225 2110 2110 2110 2110 0
507 20250313 103200 86467225 2110 2110 2110 2110 0
508 20250313 103100 86467225 2110 2110 2110 2110 0
509 20250313 103000 86467225 2110 2110 2110 2110 0
510 20250313 102900 86467225 2110 2110 2110 2110 0
511 20250313 102800 86467225 2110 2110 2110 2110 5
512 20250313 102700 86456675 2110 2110 2110 2110 38
513 20250313 102600 86376495 2110 2110 2110 2110 0
514 20250313 102500 86376495 2110 2100 2110 2100 2
515 20250313 102400 86372285 2105 2105 2105 2105 0
516 20250313 102300 86372285 2105 2105 2105 2105 893
517 20250313 102200 84492520 2100 2100 2100 2100 0
518 20250313 102100 84492520 2100 2105 2105 2100 5
519 20250313 102000 84482015 2100 2100 2100 2100 11
520 20250313 101900 84458915 2100 2100 2100 2100 1
521 20250313 101800 84456815 2100 2100 2100 2100 0
522 20250313 101700 84456815 2100 2100 2100 2100 13
523 20250313 101600 84429515 2095 2100 2100 2095 4
524 20250313 101500 84421125 2095 2095 2095 2095 0
525 20250313 101400 84421125 2095 2095 2095 2095 0
526 20250313 101300 84421125 2095 2095 2095 2095 10
527 20250313 101200 84400175 2105 2105 2105 2105 1
528 20250313 101100 84398070 2095 2095 2095 2095 0
529 20250313 101000 84398070 2095 2095 2095 2095 77
530 20250313 100900 84236755 2090 2090 2090 2090 0
531 20250313 100800 84236755 2090 2090 2095 2090 2784
532 20250313 100700 78417695 2090 2100 2100 2090 100
533 20250313 100600 78208067 2097 2097 2097 2097 6
534 20250313 100500 78195485 2097 2097 2097 2097 25
535 20250313 100400 78143060 2095 2090 2095 2090 1963
536 20250313 100300 74039790 2095 2100 2100 2095 4030
537 20250313 100200 65596910 2100 2100 2100 2100 0
538 20250313 100100 65596910 2100 2100 2100 2100 0
539 20250313 100000 65596910 2100 2100 2100 2100 10
540 20250313 095900 65575910 2105 2105 2105 2105 1
541 20250313 095800 65573805 2095 2100 2100 2095 1058
542 20250313 095700 63352030 2100 2105 2105 2100 13
543 20250313 095600 63324715 2105 2100 2105 2100 27
544 20250313 095500 63268005 2100 2105 2105 2100 25
545 20250313 095400 63215470 2105 2105 2105 2105 0
546 20250313 095300 63215470 2105 2105 2105 2105 0
547 20250313 095200 63215470 2105 2105 2105 2105 1000
548 20250313 095100 61110470 2105 2105 2105 2105 562
549 20250313 095000 59927460 2105 2105 2105 2105 0
550 20250313 094900 59927460 2105 2105 2105 2105 2
551 20250313 094800 59923250 2110 2110 2110 2110 0
552 20250313 094700 59923250 2110 2110 2110 2110 250
553 20250313 094600 59395750 2110 2110 2110 2110 4
554 20250313 094500 59387310 2100 2100 2100 2100 0
555 20250313 094400 59387310 2100 2105 2110 2100 1501
556 20250313 094300 56221140 2105 2105 2105 2100 7
557 20250313 094200 56206410 2105 2105 2105 2105 3
558 20250313 094100 56200095 2105 2100 2105 2100 331
559 20250313 094000 55504965 2100 2100 2100 2100 0
560 20250313 093900 55504965 2100 2100 2100 2100 302
561 20250313 093800 54870765 2100 2100 2100 2100 200
562 20250313 093700 54450765 2100 2100 2100 2100 20
563 20250313 093600 54408765 2105 2105 2105 2105 6
564 20250313 093500 54396135 2100 2105 2105 2100 70
565 20250313 093400 54249130 2105 2095 2105 2095 361
566 20250313 093300 53489915 2105 2105 2105 2105 1
567 20250313 093200 53487810 2105 2100 2105 2100 2
568 20250313 093100 53483605 2105 2095 2105 2095 912
569 20250313 093000 51570595 2095 2100 2100 2095 557
570 20250313 092900 50403645 2100 2105 2105 2100 83
571 20250313 092800 50229195 2105 2105 2105 2105 0
572 20250313 092700 50229195 2105 2105 2105 2105 0
573 20250313 092600 50229195 2105 2105 2105 2105 0
574 20250313 092500 50229195 2105 2105 2105 2105 0
575 20250313 092400 50229195 2105 2100 2105 2095 605
576 20250313 092300 48960820 2100 2100 2100 2100 607
577 20250313 092200 47686120 2100 2100 2100 2100 6
578 20250313 092100 47673520 2110 2110 2110 2110 32
579 20250313 092000 47606000 2110 2095 2110 2095 1376
580 20250313 091900 44723250 2095 2110 2110 2095 2216
581 20250313 091800 40077020 2100 2105 2105 2100 6693
582 20250313 091700 26019380 2105 2105 2105 2105 0
583 20250313 091600 26019380 2105 2110 2110 2100 471
584 20250313 091500 25028745 2110 2110 2110 2110 203
585 20250313 091400 24600415 2110 2110 2110 2110 0
586 20250313 091300 24600415 2110 2110 2110 2110 1
587 20250313 091200 24598305 2110 2110 2110 2110 300
588 20250313 091100 23965305 2110 2110 2110 2105 2505
589 20250313 091000 18687255 2115 2115 2115 2115 358
590 20250313 090900 17930085 2115 2115 2115 2115 0
591 20250313 090800 17930085 2115 2115 2115 2115 10
592 20250313 090700 17908935 2120 2120 2120 2120 200
593 20250313 090600 17484935 2105 2105 2105 2105 427
594 20250313 090500 16586100 2100 2100 2100 2100 0
595 20250313 090400 16586100 2100 2120 2120 2100 2243
596 20250313 090300 11867595 2120 2115 2120 2115 934
597 20250313 090200 9892110 2115 2130 2130 2115 812
598 20250313 090100 8163990 2130 2125 2130 2120 3447
599 20250313 090000 854440 2130 2120 2130 2120 403

1
011280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,55847,70805940,116440995,147630384900,0.08
20250310,55847,70805940,118674875,150462622500,0.08
20250307,55847,70805940,117557935,149046503700,0.08
20250306,55847,70805940,124259575,157543216500,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 55847 70805940 116440995 147630384900 0.08
3 20250310 55847 70805940 118674875 150462622500 0.08
4 20250307 55847 70805940 117557935 149046503700 0.08
5 20250306 55847 70805940 124259575 157543216500 0.08