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

601
012690/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185900,292147392,2860,2860,2860,2860,662
20250313,185800,292147392,2860,2860,2860,2860,0
20250313,185700,292147392,2860,2860,2860,2860,0
20250313,185600,292147392,2860,2860,2860,2860,0
20250313,185500,292147392,2860,2860,2860,2860,0
20250313,185400,292147392,2860,2860,2860,2860,0
20250313,185300,292147392,2860,2860,2860,2860,0
20250313,185200,292147392,2860,2860,2860,2860,0
20250313,185100,292147392,2860,2860,2860,2860,0
20250313,185000,292147392,2860,2860,2860,2860,0
20250313,184900,292147392,2860,2860,2860,2860,0
20250313,184800,292147392,2860,2860,2860,2860,0
20250313,184700,292147392,2860,2860,2860,2860,0
20250313,184600,292147392,2860,2860,2860,2860,0
20250313,184500,292147392,2860,2860,2860,2860,0
20250313,184400,292147392,2860,2860,2860,2860,0
20250313,184300,292147392,2860,2860,2860,2860,0
20250313,184200,292147392,2860,2860,2860,2860,0
20250313,184100,292147392,2860,2860,2860,2860,0
20250313,184000,292147392,2860,2860,2860,2860,0
20250313,183900,292147392,2860,2860,2860,2860,0
20250313,183800,292147392,2860,2860,2860,2860,0
20250313,183700,292147392,2860,2860,2860,2860,0
20250313,183600,292147392,2860,2860,2860,2860,0
20250313,183500,292147392,2860,2860,2860,2860,0
20250313,183400,292147392,2860,2860,2860,2860,0
20250313,183300,292147392,2860,2860,2860,2860,0
20250313,183200,292147392,2860,2860,2860,2860,0
20250313,183100,292147392,2860,2860,2860,2860,0
20250313,183000,292147392,2860,2860,2860,2860,0
20250313,182900,292147392,2860,2860,2860,2860,662
20250313,182800,292147392,2860,2860,2860,2860,0
20250313,182700,292147392,2860,2860,2860,2860,0
20250313,182600,292147392,2860,2860,2860,2860,0
20250313,182500,292147392,2860,2860,2860,2860,0
20250313,182400,292147392,2860,2860,2860,2860,0
20250313,182300,292147392,2860,2860,2860,2860,0
20250313,182200,292147392,2860,2860,2860,2860,0
20250313,182100,292147392,2860,2860,2860,2860,0
20250313,182000,292147392,2860,2860,2860,2860,0
20250313,181900,292147392,2860,2860,2860,2860,0
20250313,181800,292147392,2860,2860,2860,2860,0
20250313,181700,292147392,2860,2860,2860,2860,0
20250313,181600,292147392,2860,2860,2860,2860,0
20250313,181500,292147392,2860,2860,2860,2860,0
20250313,181400,292147392,2860,2860,2860,2860,0
20250313,181300,292147392,2860,2860,2860,2860,0
20250313,181200,292147392,2860,2860,2860,2860,0
20250313,181100,292147392,2860,2860,2860,2860,0
20250313,181000,292147392,2860,2860,2860,2860,0
20250313,180900,292147392,2860,2860,2860,2860,0
20250313,180800,292147392,2860,2860,2860,2860,0
20250313,180700,292147392,2860,2860,2860,2860,0
20250313,180600,292147392,2860,2860,2860,2860,0
20250313,180500,292147392,2860,2860,2860,2860,0
20250313,180400,292147392,2860,2860,2860,2860,0
20250313,180300,292147392,2860,2860,2860,2860,0
20250313,180200,292147392,2860,2860,2860,2860,0
20250313,180100,292147392,2860,2860,2860,2860,0
20250313,180000,292147392,2860,2860,2860,2860,0
20250313,175900,292147392,2860,2860,2860,2860,662
20250313,175800,292147392,2860,2860,2860,2860,0
20250313,175700,292147392,2860,2860,2860,2860,0
20250313,175600,292147392,2860,2860,2860,2860,0
20250313,175500,292147392,2860,2860,2860,2860,0
20250313,175400,292147392,2860,2860,2860,2860,0
20250313,175300,292147392,2860,2860,2860,2860,0
20250313,175200,292147392,2860,2860,2860,2860,0
20250313,175100,292147392,2860,2860,2860,2860,0
20250313,175000,292147392,2860,2860,2860,2860,0
20250313,174900,292147392,2860,2860,2860,2860,0
20250313,174800,292147392,2860,2860,2860,2860,0
20250313,174700,292147392,2860,2860,2860,2860,0
20250313,174600,292147392,2860,2860,2860,2860,0
20250313,174500,292147392,2860,2860,2860,2860,0
20250313,174400,292147392,2860,2860,2860,2860,0
20250313,174300,292147392,2860,2860,2860,2860,0
20250313,174200,292147392,2860,2860,2860,2860,0
20250313,174100,292147392,2860,2860,2860,2860,0
20250313,174000,292147392,2860,2860,2860,2860,0
20250313,173900,292147392,2860,2860,2860,2860,0
20250313,173800,292147392,2860,2860,2860,2860,0
20250313,173700,292147392,2860,2860,2860,2860,0
20250313,173600,292147392,2860,2860,2860,2860,0
20250313,173500,292147392,2860,2860,2860,2860,0
20250313,173400,292147392,2860,2860,2860,2860,0
20250313,173300,292147392,2860,2860,2860,2860,0
20250313,173200,292147392,2860,2860,2860,2860,0
20250313,173100,292147392,2860,2860,2860,2860,0
20250313,173000,292147392,2860,2860,2860,2860,0
20250313,172900,292147392,2860,2860,2860,2860,662
20250313,172800,292147392,2860,2860,2860,2860,0
20250313,172700,292147392,2860,2860,2860,2860,0
20250313,172600,292147392,2860,2860,2860,2860,0
20250313,172500,292147392,2860,2860,2860,2860,0
20250313,172400,292147392,2860,2860,2860,2860,0
20250313,172300,292147392,2860,2860,2860,2860,0
20250313,172200,292147392,2860,2860,2860,2860,0
20250313,172100,292147392,2860,2860,2860,2860,0
20250313,172000,292147392,2860,2860,2860,2860,0
20250313,171900,292147392,2860,2860,2860,2860,0
20250313,171800,292147392,2860,2860,2860,2860,0
20250313,171700,292147392,2860,2860,2860,2860,0
20250313,171600,292147392,2860,2860,2860,2860,0
20250313,171500,292147392,2860,2860,2860,2860,0
20250313,171400,292147392,2860,2860,2860,2860,0
20250313,171300,292147392,2860,2860,2860,2860,0
20250313,171200,292147392,2860,2860,2860,2860,0
20250313,171100,292147392,2860,2860,2860,2860,0
20250313,171000,292147392,2860,2860,2860,2860,0
20250313,170900,292147392,2860,2860,2860,2860,0
20250313,170800,292147392,2860,2860,2860,2860,0
20250313,170700,292147392,2860,2860,2860,2860,0
20250313,170600,292147392,2860,2860,2860,2860,0
20250313,170500,292147392,2860,2860,2860,2860,0
20250313,170400,292147392,2860,2860,2860,2860,0
20250313,170300,292147392,2860,2860,2860,2860,0
20250313,170200,292147392,2860,2860,2860,2860,0
20250313,170100,292147392,2860,2860,2860,2860,0
20250313,170000,292147392,2860,2860,2860,2860,0
20250313,165900,292147392,2860,2860,2860,2860,662
20250313,165800,292147392,2860,2860,2860,2860,0
20250313,165700,292147392,2860,2860,2860,2860,0
20250313,165600,292147392,2860,2860,2860,2860,0
20250313,165500,292147392,2860,2860,2860,2860,0
20250313,165400,292147392,2860,2860,2860,2860,0
20250313,165300,292147392,2860,2860,2860,2860,0
20250313,165200,292147392,2860,2860,2860,2860,0
20250313,165100,292147392,2860,2860,2860,2860,0
20250313,165000,292147392,2860,2860,2860,2860,0
20250313,164900,292147392,2860,2860,2860,2860,0
20250313,164800,292147392,2860,2860,2860,2860,0
20250313,164700,292147392,2860,2860,2860,2860,0
20250313,164600,292147392,2860,2860,2860,2860,0
20250313,164500,292147392,2860,2860,2860,2860,0
20250313,164400,292147392,2860,2860,2860,2860,0
20250313,164300,292147392,2860,2860,2860,2860,0
20250313,164200,292147392,2860,2860,2860,2860,0
20250313,164100,292147392,2860,2860,2860,2860,0
20250313,164000,292147392,2860,2860,2860,2860,0
20250313,163900,292147392,2860,2860,2860,2860,0
20250313,163800,292147392,2860,2860,2860,2860,0
20250313,163700,292147392,2860,2860,2860,2860,0
20250313,163600,292147392,2860,2860,2860,2860,0
20250313,163500,292147392,2860,2860,2860,2860,0
20250313,163400,292147392,2860,2860,2860,2860,0
20250313,163300,292147392,2860,2860,2860,2860,0
20250313,163200,292147392,2860,2860,2860,2860,0
20250313,163100,292147392,2860,2860,2860,2860,0
20250313,163000,292147392,2860,2860,2860,2860,0
20250313,162900,292147392,2860,2860,2860,2860,662
20250313,162800,292147392,2860,2860,2860,2860,0
20250313,162700,292147392,2860,2860,2860,2860,0
20250313,162600,292147392,2860,2860,2860,2860,0
20250313,162500,292147392,2860,2860,2860,2860,0
20250313,162400,292147392,2860,2860,2860,2860,0
20250313,162300,292147392,2860,2860,2860,2860,0
20250313,162200,292147392,2860,2860,2860,2860,0
20250313,162100,292147392,2860,2860,2860,2860,0
20250313,162000,292147392,2860,2860,2860,2860,0
20250313,161900,292147392,2860,2860,2860,2860,0
20250313,161800,292147392,2860,2860,2860,2860,0
20250313,161700,292147392,2860,2860,2860,2860,0
20250313,161600,292147392,2860,2860,2860,2860,0
20250313,161500,292147392,2860,2860,2860,2860,0
20250313,161400,292147392,2860,2860,2860,2860,0
20250313,161300,292147392,2860,2860,2860,2860,0
20250313,161200,292147392,2860,2860,2860,2860,0
20250313,161100,292147392,2860,2860,2860,2860,0
20250313,161000,292147392,2860,2860,2860,2860,0
20250313,160900,292147392,2860,2860,2860,2860,0
20250313,160800,292147392,2860,2860,2860,2860,0
20250313,160700,292147392,2860,2860,2860,2860,0
20250313,160600,292147392,2860,2860,2860,2860,0
20250313,160500,292147392,2860,2860,2860,2860,0
20250313,160400,292147392,2860,2860,2860,2860,0
20250313,160300,292147392,2860,2860,2860,2860,0
20250313,160200,292147392,2860,2860,2860,2860,0
20250313,160100,292147392,2860,2860,2860,2860,0
20250313,160000,292147392,2860,2860,2860,2860,0
20250313,155900,292147392,2860,2860,2860,2860,662
20250313,155800,292147392,2860,2860,2860,2860,0
20250313,155700,292147392,2860,2860,2860,2860,0
20250313,155600,292147392,2860,2860,2860,2860,0
20250313,155500,292147392,2860,2860,2860,2860,0
20250313,155400,292147392,2860,2860,2860,2860,0
20250313,155300,292147392,2860,2860,2860,2860,0
20250313,155200,292147392,2860,2860,2860,2860,0
20250313,155100,292147392,2860,2860,2860,2860,0
20250313,155000,292147392,2860,2860,2860,2860,0
20250313,154900,292147392,2860,2860,2860,2860,0
20250313,154800,292147392,2860,2860,2860,2860,0
20250313,154700,292147392,2860,2860,2860,2860,0
20250313,154600,292147392,2860,2860,2860,2860,0
20250313,154500,292147392,2860,2860,2860,2860,0
20250313,154400,292147392,2860,2860,2860,2860,0
20250313,154300,292147392,2860,2860,2860,2860,0
20250313,154200,292147392,2860,2860,2860,2860,0
20250313,154100,292147392,2860,2860,2860,2860,0
20250313,154000,292147392,2860,2860,2860,2860,0
20250313,153900,292147392,2860,2860,2860,2860,0
20250313,153800,292147392,2860,2860,2860,2860,0
20250313,153700,292147392,2860,2860,2860,2860,0
20250313,153600,292147392,2860,2860,2860,2860,0
20250313,153500,292147392,2860,2860,2860,2860,0
20250313,153400,292147392,2860,2860,2860,2860,0
20250313,153300,292147392,2860,2860,2860,2860,0
20250313,153200,292147392,2860,2860,2860,2860,0
20250313,153100,292147392,2860,2860,2860,2860,0
20250313,153000,292147392,2860,2860,2860,2860,662
20250313,152900,290254072,2855,2855,2855,2855,0
20250313,152800,290254072,2855,2855,2855,2855,0
20250313,152700,290254072,2855,2855,2855,2855,0
20250313,152600,290254072,2855,2855,2855,2855,0
20250313,152500,290254072,2855,2855,2855,2855,0
20250313,152400,290254072,2855,2855,2855,2855,0
20250313,152300,290254072,2855,2855,2855,2855,0
20250313,152200,290254072,2855,2855,2855,2855,0
20250313,152100,290254072,2855,2855,2855,2855,0
20250313,152000,290254072,2855,2855,2855,2855,0
20250313,151900,290254072,2855,2860,2865,2855,158
20250313,151800,289802282,2860,2860,2860,2860,292
20250313,151700,288967162,2865,2865,2865,2865,21
20250313,151600,288906997,2860,2860,2860,2860,0
20250313,151500,288906997,2860,2860,2860,2860,0
20250313,151400,288906997,2860,2860,2860,2860,0
20250313,151300,288906997,2860,2860,2860,2860,308
20250313,151200,288026117,2860,2860,2860,2860,367
20250313,151100,286976497,2865,2865,2865,2865,1
20250313,151000,286973632,2860,2865,2865,2860,817
20250313,150900,284637007,2860,2860,2860,2860,608
20250313,150800,282898127,2860,2860,2860,2860,1
20250313,150700,282895267,2855,2860,2860,2855,83
20250313,150600,282658202,2860,2860,2860,2860,0
20250313,150500,282658202,2860,2860,2860,2860,10
20250313,150400,282629602,2860,2860,2860,2860,299
20250313,150300,281774462,2860,2860,2860,2860,0
20250313,150200,281774462,2860,2860,2860,2860,0
20250313,150100,281774462,2860,2860,2860,2860,0
20250313,150000,281774462,2860,2860,2860,2860,10
20250313,145900,281745862,2855,2855,2855,2855,132
20250313,145800,281369002,2855,2855,2855,2855,0
20250313,145700,281369002,2855,2845,2855,2845,301
20250313,145600,280512647,2855,2855,2855,2855,0
20250313,145500,280512647,2855,2860,2860,2855,600
20250313,145400,278799147,2860,2860,2860,2860,30
20250313,145300,278713347,2860,2860,2860,2860,25
20250313,145200,278641847,2865,2855,2865,2855,302
20250313,145100,277779627,2850,2855,2855,2850,1314
20250313,145000,274034032,2865,2865,2865,2865,1
20250313,144900,274031167,2855,2855,2855,2855,1
20250313,144800,274028312,2860,2860,2860,2860,5
20250313,144700,274014012,2870,2870,2870,2870,0
20250313,144600,274014012,2870,2870,2870,2870,0
20250313,144500,274014012,2870,2870,2870,2870,0
20250313,144400,274014012,2870,2870,2870,2870,1
20250313,144300,274011142,2875,2875,2875,2875,0
20250313,144200,274011142,2875,2875,2875,2875,0
20250313,144100,274011142,2875,2875,2875,2875,0
20250313,144000,274011142,2875,2875,2875,2875,0
20250313,143900,274011142,2875,2875,2875,2875,0
20250313,143800,274011142,2875,2875,2875,2875,0
20250313,143700,274011142,2875,2875,2875,2875,0
20250313,143600,274011142,2875,2875,2875,2875,1
20250313,143500,274008267,2865,2865,2875,2865,2363
20250313,143400,267227405,2865,2865,2865,2865,0
20250313,143300,267227405,2865,2865,2865,2865,0
20250313,143200,267227405,2865,2865,2865,2865,0
20250313,143100,267227405,2865,2865,2865,2865,0
20250313,143000,267227405,2865,2865,2865,2865,901
20250313,142900,264646040,2855,2855,2855,2855,0
20250313,142800,264646040,2855,2855,2855,2855,0
20250313,142700,264646040,2855,2855,2855,2855,0
20250313,142600,264646040,2855,2855,2855,2855,403
20250313,142500,263495475,2855,2855,2855,2855,0
20250313,142400,263495475,2855,2855,2855,2855,0
20250313,142300,263495475,2855,2855,2855,2855,0
20250313,142200,263495475,2855,2855,2855,2855,0
20250313,142100,263495475,2855,2855,2855,2855,0
20250313,142000,263495475,2855,2855,2855,2855,0
20250313,141900,263495475,2855,2855,2855,2855,0
20250313,141800,263495475,2855,2860,2860,2855,1776
20250313,141700,258421335,2860,2860,2860,2860,36
20250313,141600,258318375,2860,2860,2860,2860,0
20250313,141500,258318375,2860,2860,2860,2860,0
20250313,141400,258318375,2860,2860,2860,2860,4
20250313,141300,258306935,2855,2855,2855,2855,0
20250313,141200,258306935,2855,2855,2855,2855,1
20250313,141100,258304080,2860,2860,2860,2860,0
20250313,141000,258304080,2860,2860,2860,2860,0
20250313,140900,258304080,2860,2860,2860,2860,1
20250313,140800,258301220,2865,2865,2865,2865,0
20250313,140700,258301220,2865,2865,2865,2865,0
20250313,140600,258301220,2865,2865,2865,2865,0
20250313,140500,258301220,2865,2865,2865,2865,0
20250313,140400,258301220,2865,2865,2865,2865,2
20250313,140300,258295490,2850,2850,2850,2850,0
20250313,140200,258295490,2850,2850,2850,2850,0
20250313,140100,258295490,2850,2850,2850,2850,0
20250313,140000,258295490,2850,2850,2850,2850,0
20250313,135900,258295490,2850,2850,2850,2850,0
20250313,135800,258295490,2850,2850,2850,2850,0
20250313,135700,258295490,2850,2850,2850,2850,5
20250313,135600,258281240,2865,2865,2865,2865,1
20250313,135500,258278375,2865,2865,2865,2865,2
20250313,135400,258272645,2865,2865,2865,2865,0
20250313,135300,258272645,2865,2865,2865,2865,0
20250313,135200,258272645,2865,2865,2865,2865,0
20250313,135100,258272645,2865,2860,2865,2860,500
20250313,135000,256842560,2850,2850,2850,2850,0
20250313,134900,256842560,2850,2850,2850,2850,0
20250313,134800,256842560,2850,2850,2850,2850,0
20250313,134700,256842560,2850,2850,2850,2850,0
20250313,134600,256842560,2850,2850,2850,2850,0
20250313,134500,256842560,2850,2850,2850,2850,0
20250313,134400,256842560,2850,2850,2850,2850,105
20250313,134300,256543310,2850,2850,2850,2850,10
20250313,134200,256514810,2860,2860,2860,2860,0
20250313,134100,256514810,2860,2860,2860,2860,0
20250313,134000,256514810,2860,2860,2860,2860,0
20250313,133900,256514810,2860,2860,2860,2860,0
20250313,133800,256514810,2860,2860,2860,2860,3
20250313,133700,256506230,2865,2865,2865,2865,0
20250313,133600,256506230,2865,2865,2865,2865,1
20250313,133500,256503365,2845,2860,2860,2845,7452
20250313,133400,235294850,2865,2865,2865,2865,7
20250313,133300,235274795,2865,2860,2865,2860,91
20250313,133200,235014530,2860,2860,2860,2860,405
20250313,133100,233856230,2865,2865,2865,2865,1
20250313,133000,233853365,2845,2860,2860,2845,3650
20250313,132900,223440630,2865,2865,2865,2865,9
20250313,132800,223414845,2865,2865,2865,2865,0
20250313,132700,223414845,2865,2865,2865,2865,0
20250313,132600,223414845,2865,2865,2865,2865,0
20250313,132500,223414845,2865,2865,2865,2865,0
20250313,132400,223414845,2865,2865,2865,2865,0
20250313,132300,223414845,2865,2865,2865,2865,1
20250313,132200,223411980,2865,2865,2865,2865,0
20250313,132100,223411980,2865,2865,2865,2865,0
20250313,132000,223411980,2865,2865,2865,2865,0
20250313,131900,223411980,2865,2865,2865,2865,0
20250313,131800,223411980,2865,2865,2865,2865,5
20250313,131700,223397655,2865,2865,2865,2865,0
20250313,131600,223397655,2865,2865,2865,2865,0
20250313,131500,223397655,2865,2865,2865,2865,0
20250313,131400,223397655,2865,2865,2865,2865,0
20250313,131300,223397655,2865,2865,2865,2865,0
20250313,131200,223397655,2865,2865,2865,2865,0
20250313,131100,223397655,2865,2860,2865,2860,36
20250313,131000,223294690,2875,2875,2875,2875,0
20250313,130900,223294690,2875,2875,2875,2870,211
20250313,130800,222688115,2875,2875,2875,2875,0
20250313,130700,222688115,2875,2875,2875,2875,0
20250313,130600,222688115,2875,2875,2875,2875,0
20250313,130500,222688115,2875,2875,2875,2875,0
20250313,130400,222688115,2875,2875,2875,2875,1
20250313,130300,222685240,2870,2870,2870,2870,0
20250313,130200,222685240,2870,2870,2870,2870,3
20250313,130100,222676630,2870,2865,2870,2865,21
20250313,130000,222616460,2865,2865,2865,2865,0
20250313,125900,222616460,2865,2865,2865,2865,50
20250313,125800,222473210,2865,2865,2865,2865,0
20250313,125700,222473210,2865,2865,2865,2865,0
20250313,125600,222473210,2865,2865,2865,2865,0
20250313,125500,222473210,2865,2865,2865,2865,1
20250313,125400,222470345,2865,2865,2865,2865,0
20250313,125300,222470345,2865,2865,2865,2865,0
20250313,125200,222470345,2865,2865,2865,2865,40
20250313,125100,222355745,2875,2875,2875,2875,30
20250313,125000,222269495,2885,2885,2885,2885,0
20250313,124900,222269495,2885,2875,2885,2875,48
20250313,124800,222131450,2860,2855,2875,2855,205
20250313,124700,221545575,2875,2875,2875,2875,222
20250313,124600,220907325,2875,2875,2875,2875,0
20250313,124500,220907325,2875,2875,2875,2875,1
20250313,124400,220904450,2870,2870,2870,2870,4000
20250313,124300,209424450,2875,2865,2875,2865,10
20250313,124200,209395760,2865,2865,2865,2865,0
20250313,124100,209395760,2865,2865,2865,2865,0
20250313,124000,209395760,2865,2865,2865,2865,0
20250313,123900,209395760,2865,2865,2865,2865,0
20250313,123800,209395760,2865,2860,2865,2860,3
20250313,123700,209387170,2865,2865,2865,2865,1
20250313,123600,209384305,2860,2860,2860,2860,400
20250313,123500,208240305,2865,2865,2865,2865,1
20250313,123400,208237440,2855,2845,2855,2845,1513
20250313,123300,203932825,2855,2865,2865,2845,4211
20250313,123200,191921870,2870,2870,2870,2870,3
20250313,123100,191913260,2870,2870,2870,2870,1
20250313,123000,191910390,2870,2870,2870,2870,0
20250313,122900,191910390,2870,2870,2870,2870,0
20250313,122800,191910390,2870,2870,2870,2870,0
20250313,122700,191910390,2870,2870,2870,2870,0
20250313,122600,191910390,2870,2870,2870,2870,0
20250313,122500,191910390,2870,2870,2870,2870,0
20250313,122400,191910390,2870,2870,2870,2870,1
20250313,122300,191907520,2875,2865,2875,2865,2
20250313,122200,191901780,2875,2875,2875,2875,20
20250313,122100,191844280,2885,2885,2885,2885,0
20250313,122000,191844280,2885,2885,2885,2885,0
20250313,121900,191844280,2885,2885,2885,2885,0
20250313,121800,191844280,2885,2875,2885,2875,502
20250313,121700,190398900,2865,2865,2865,2865,869
20250313,121600,187909215,2875,2870,2875,2870,4
20250313,121500,187897730,2865,2855,2865,2855,4619
20250313,121400,174688505,2855,2855,2855,2855,0
20250313,121300,174688505,2855,2855,2855,2855,0
20250313,121200,174688505,2855,2855,2855,2855,563
20250313,121100,173081140,2855,2855,2855,2855,2884
20250313,121000,164847320,2865,2865,2865,2865,0
20250313,120900,164847320,2865,2865,2865,2865,2
20250313,120800,164841590,2865,2865,2865,2865,0
20250313,120700,164841590,2865,2865,2865,2865,100
20250313,120600,164555090,2865,2865,2865,2865,1
20250313,120500,164552225,2860,2860,2860,2860,6
20250313,120400,164535065,2860,2860,2860,2860,0
20250313,120300,164535065,2860,2860,2860,2860,224
20250313,120200,163894425,2865,2865,2865,2865,0
20250313,120100,163894425,2865,2865,2865,2865,0
20250313,120000,163894425,2865,2865,2865,2865,0
20250313,115900,163894425,2865,2865,2865,2865,0
20250313,115800,163894425,2865,2860,2865,2855,1532
20250313,115700,159520395,2855,2860,2860,2855,1003
20250313,115600,156656315,2865,2860,2865,2860,6
20250313,115500,156639150,2865,2860,2865,2860,201
20250313,115400,156064285,2865,2865,2865,2865,0
20250313,115300,156064285,2865,2865,2865,2865,0
20250313,115200,156064285,2865,2865,2865,2865,1
20250313,115100,156061420,2870,2870,2870,2870,0
20250313,115000,156061420,2870,2870,2870,2870,0
20250313,114900,156061420,2870,2870,2870,2870,100
20250313,114800,155774420,2870,2870,2870,2870,10
20250313,114700,155745720,2870,2870,2870,2870,0
20250313,114600,155745720,2870,2860,2870,2860,503
20250313,114500,154307130,2865,2865,2865,2865,0
20250313,114400,154307130,2865,2865,2865,2865,0
20250313,114300,154307130,2865,2865,2865,2865,0
20250313,114200,154307130,2865,2865,2865,2865,1
20250313,114100,154304265,2860,2860,2860,2860,116
20250313,114000,153972505,2870,2870,2870,2870,1
20250313,113900,153969635,2865,2865,2865,2865,0
20250313,113800,153969635,2865,2860,2865,2860,30
20250313,113700,153883820,2865,2860,2865,2860,195
20250313,113600,153326115,2870,2870,2870,2870,0
20250313,113500,153326115,2870,2860,2870,2860,11
20250313,113400,153294645,2875,2875,2875,2875,0
20250313,113300,153294645,2875,2875,2875,2875,0
20250313,113200,153294645,2875,2870,2875,2870,18
20250313,113100,153242970,2860,2860,2860,2860,4528
20250313,113000,140292890,2875,2875,2875,2875,0
20250313,112900,140292890,2875,2875,2875,2875,0
20250313,112800,140292890,2875,2875,2875,2875,0
20250313,112700,140292890,2875,2875,2875,2875,30
20250313,112600,140206640,2875,2875,2875,2875,0
20250313,112500,140206640,2875,2875,2875,2875,0
20250313,112400,140206640,2875,2870,2875,2870,999
20250313,112300,137337410,2870,2870,2870,2870,1
20250313,112200,137334540,2875,2875,2875,2875,0
20250313,112100,137334540,2875,2875,2875,2875,0
20250313,112000,137334540,2875,2870,2875,2860,11104
20250313,111900,105574945,2875,2875,2875,2875,0
20250313,111800,105574945,2875,2875,2875,2875,0
20250313,111700,105574945,2875,2875,2875,2875,2001
20250313,111600,99822070,2870,2870,2870,2870,379
20250313,111500,98734340,2870,2870,2870,2870,0
20250313,111400,98734340,2870,2870,2870,2865,10
20250313,111300,98705680,2865,2870,2870,2865,91
20250313,111200,98444960,2870,2870,2870,2870,0
20250313,111100,98444960,2870,2870,2870,2870,0
20250313,111000,98444960,2870,2870,2870,2870,150
20250313,110900,98014460,2870,2870,2870,2870,0
20250313,110800,98014460,2870,2870,2870,2870,0
20250313,110700,98014460,2870,2870,2870,2870,18
20250313,110600,97962800,2875,2875,2875,2875,0
20250313,110500,97962800,2875,2865,2875,2865,301
20250313,110400,97100425,2875,2875,2875,2875,0
20250313,110300,97100425,2875,2875,2875,2875,0
20250313,110200,97100425,2875,2875,2875,2875,0
20250313,110100,97100425,2875,2875,2875,2875,0
20250313,110000,97100425,2875,2875,2875,2875,1000
20250313,105900,94225425,2875,2875,2875,2875,0
20250313,105800,94225425,2875,2875,2875,2875,0
20250313,105700,94225425,2875,2875,2875,2875,0
20250313,105600,94225425,2875,2875,2875,2875,0
20250313,105500,94225425,2875,2875,2875,2875,0
20250313,105400,94225425,2875,2875,2875,2875,2
20250313,105300,94219675,2875,2875,2875,2875,0
20250313,105200,94219675,2875,2875,2875,2875,0
20250313,105100,94219675,2875,2875,2875,2875,0
20250313,105000,94219675,2875,2875,2875,2875,0
20250313,104900,94219675,2875,2875,2875,2875,0
20250313,104800,94219675,2875,2875,2875,2865,254
20250313,104700,93491925,2875,2875,2875,2875,0
20250313,104600,93491925,2875,2875,2875,2875,0
20250313,104500,93491925,2875,2875,2875,2875,0
20250313,104400,93491925,2875,2875,2875,2875,0
20250313,104300,93491925,2875,2865,2875,2865,1001
20250313,104200,90624050,2865,2875,2875,2865,106
20250313,104100,90319310,2875,2870,2875,2870,175
20250313,104000,89816705,2870,2870,2870,2870,0
20250313,103900,89816705,2870,2870,2870,2870,0
20250313,103800,89816705,2870,2870,2870,2870,0
20250313,103700,89816705,2870,2865,2870,2865,301
20250313,103600,88954335,2870,2870,2870,2870,0
20250313,103500,88954335,2870,2870,2870,2870,0
20250313,103400,88954335,2870,2870,2870,2870,200
20250313,103300,88380335,2870,2870,2870,2870,150
20250313,103200,87949835,2870,2870,2870,2870,1
20250313,103100,87946965,2870,2870,2870,2870,0
20250313,103000,87946965,2870,2870,2870,2870,213
20250313,102900,87335655,2870,2870,2870,2870,11
20250313,102800,87304085,2870,2870,2870,2870,185
20250313,102700,86773135,2870,2865,2870,2860,557
20250313,102600,85179095,2870,2870,2870,2870,115
20250313,102500,84849045,2870,2870,2870,2870,0
20250313,102400,84849045,2870,2870,2870,2870,0
20250313,102300,84849045,2870,2870,2870,2870,0
20250313,102200,84849045,2870,2870,2870,2870,0
20250313,102100,84849045,2870,2870,2870,2870,0
20250313,102000,84849045,2870,2870,2870,2870,101
20250313,101900,84559175,2865,2865,2865,2865,2000
20250313,101800,78829175,2870,2865,2870,2865,3
20250313,101700,78820570,2870,2870,2870,2870,1
20250313,101600,78817700,2865,2865,2865,2865,161
20250313,101500,78356435,2870,2870,2870,2870,0
20250313,101400,78356435,2870,2870,2870,2870,0
20250313,101300,78356435,2870,2870,2870,2870,0
20250313,101200,78356435,2870,2870,2870,2870,0
20250313,101100,78356435,2870,2870,2870,2870,0
20250313,101000,78356435,2870,2860,2870,2860,51
20250313,100900,78210565,2870,2870,2870,2870,0
20250313,100800,78210565,2870,2855,2870,2855,2
20250313,100700,78204840,2870,2870,2870,2860,102
20250313,100600,77913100,2860,2860,2860,2860,100
20250313,100500,77627100,2860,2860,2860,2860,0
20250313,100400,77627100,2860,2855,2860,2855,1070
20250313,100300,74572165,2860,2860,2860,2860,523
20250313,100200,73076385,2870,2870,2870,2870,9
20250313,100100,73050555,2870,2870,2870,2870,1
20250313,100000,73047685,2865,2870,2870,2865,2
20250313,095900,73041950,2875,2865,2875,2865,58
20250313,095800,72875710,2855,2865,2865,2855,3467
20250313,095700,62952520,2875,2875,2875,2875,0
20250313,095600,62952520,2875,2870,2875,2865,19
20250313,095500,62898030,2875,2880,2880,2870,53
20250313,095400,62745895,2870,2870,2870,2870,290
20250313,095300,61913595,2880,2880,2880,2880,0
20250313,095200,61913595,2880,2880,2880,2880,0
20250313,095100,61913595,2880,2880,2880,2870,142
20250313,095000,61506005,2885,2885,2885,2885,174
20250313,094900,61004015,2885,2885,2885,2885,0
20250313,094800,61004015,2885,2885,2885,2885,0
20250313,094700,61004015,2885,2885,2885,2885,10
20250313,094600,60975165,2885,2885,2885,2885,0
20250313,094500,60975165,2885,2885,2885,2885,0
20250313,094400,60975165,2885,2885,2885,2885,0
20250313,094300,60975165,2885,2870,2885,2870,801
20250313,094200,58676280,2885,2885,2885,2885,0
20250313,094100,58676280,2885,2885,2885,2885,0
20250313,094000,58676280,2885,2870,2885,2865,801
20250313,093900,56380140,2885,2885,2885,2885,0
20250313,093800,56380140,2885,2885,2885,2885,0
20250313,093700,56380140,2885,2880,2885,2880,11
20250313,093600,56348455,2885,2870,2885,2870,931
20250313,093500,53676455,2885,2885,2885,2885,0
20250313,093400,53676455,2885,2885,2885,2885,351
20250313,093300,52663820,2885,2885,2885,2885,174
20250313,093200,52161830,2885,2885,2885,2885,1
20250313,093100,52158945,2885,2885,2885,2880,39
20250313,093000,52046610,2875,2875,2885,2875,67
20250313,092900,51853975,2885,2885,2885,2885,0
20250313,092800,51853975,2885,2885,2885,2885,30
20250313,092700,51767425,2885,2870,2885,2870,103
20250313,092600,51471770,2885,2885,2885,2885,0
20250313,092500,51471770,2885,2885,2885,2885,1
20250313,092400,51468885,2885,2885,2885,2885,0
20250313,092300,51468885,2885,2885,2885,2885,2
20250313,092200,51463115,2885,2865,2885,2865,2
20250313,092100,51457365,2885,2885,2885,2885,1
20250313,092000,51454480,2880,2865,2880,2860,451
20250313,091900,50162980,2875,2875,2875,2865,559
20250313,091800,48560855,2875,2875,2875,2875,0
20250313,091700,48560855,2875,2880,2880,2870,1224
20250313,091600,45045745,2880,2880,2880,2880,1
20250313,091500,45042865,2870,2870,2870,2870,1380
20250313,091400,41082265,2865,2870,2870,2860,1696
20250313,091300,36220800,2880,2880,2880,2880,0
20250313,091200,36220800,2880,2880,2880,2880,886
20250313,091100,33669120,2880,2880,2880,2880,2
20250313,091000,33663360,2870,2870,2870,2870,250
20250313,090900,32945860,2875,2875,2875,2875,46
20250313,090800,32813610,2875,2880,2880,2875,6
20250313,090700,32796335,2875,2875,2875,2875,147
20250313,090600,32373710,2875,2875,2875,2875,87
20250313,090500,32123585,2875,2880,2880,2875,105
20250313,090400,31821210,2885,2885,2885,2885,100
20250313,090300,31532710,2890,2880,2890,2880,1200
20250313,090200,28074730,2880,2880,2895,2880,5701
20250313,090100,11645805,2880,2885,2885,2880,227
20250313,090000,10991750,2885,2925,2925,2885,3777
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185900 292147392 2860 2860 2860 2860 662
3 20250313 185800 292147392 2860 2860 2860 2860 0
4 20250313 185700 292147392 2860 2860 2860 2860 0
5 20250313 185600 292147392 2860 2860 2860 2860 0
6 20250313 185500 292147392 2860 2860 2860 2860 0
7 20250313 185400 292147392 2860 2860 2860 2860 0
8 20250313 185300 292147392 2860 2860 2860 2860 0
9 20250313 185200 292147392 2860 2860 2860 2860 0
10 20250313 185100 292147392 2860 2860 2860 2860 0
11 20250313 185000 292147392 2860 2860 2860 2860 0
12 20250313 184900 292147392 2860 2860 2860 2860 0
13 20250313 184800 292147392 2860 2860 2860 2860 0
14 20250313 184700 292147392 2860 2860 2860 2860 0
15 20250313 184600 292147392 2860 2860 2860 2860 0
16 20250313 184500 292147392 2860 2860 2860 2860 0
17 20250313 184400 292147392 2860 2860 2860 2860 0
18 20250313 184300 292147392 2860 2860 2860 2860 0
19 20250313 184200 292147392 2860 2860 2860 2860 0
20 20250313 184100 292147392 2860 2860 2860 2860 0
21 20250313 184000 292147392 2860 2860 2860 2860 0
22 20250313 183900 292147392 2860 2860 2860 2860 0
23 20250313 183800 292147392 2860 2860 2860 2860 0
24 20250313 183700 292147392 2860 2860 2860 2860 0
25 20250313 183600 292147392 2860 2860 2860 2860 0
26 20250313 183500 292147392 2860 2860 2860 2860 0
27 20250313 183400 292147392 2860 2860 2860 2860 0
28 20250313 183300 292147392 2860 2860 2860 2860 0
29 20250313 183200 292147392 2860 2860 2860 2860 0
30 20250313 183100 292147392 2860 2860 2860 2860 0
31 20250313 183000 292147392 2860 2860 2860 2860 0
32 20250313 182900 292147392 2860 2860 2860 2860 662
33 20250313 182800 292147392 2860 2860 2860 2860 0
34 20250313 182700 292147392 2860 2860 2860 2860 0
35 20250313 182600 292147392 2860 2860 2860 2860 0
36 20250313 182500 292147392 2860 2860 2860 2860 0
37 20250313 182400 292147392 2860 2860 2860 2860 0
38 20250313 182300 292147392 2860 2860 2860 2860 0
39 20250313 182200 292147392 2860 2860 2860 2860 0
40 20250313 182100 292147392 2860 2860 2860 2860 0
41 20250313 182000 292147392 2860 2860 2860 2860 0
42 20250313 181900 292147392 2860 2860 2860 2860 0
43 20250313 181800 292147392 2860 2860 2860 2860 0
44 20250313 181700 292147392 2860 2860 2860 2860 0
45 20250313 181600 292147392 2860 2860 2860 2860 0
46 20250313 181500 292147392 2860 2860 2860 2860 0
47 20250313 181400 292147392 2860 2860 2860 2860 0
48 20250313 181300 292147392 2860 2860 2860 2860 0
49 20250313 181200 292147392 2860 2860 2860 2860 0
50 20250313 181100 292147392 2860 2860 2860 2860 0
51 20250313 181000 292147392 2860 2860 2860 2860 0
52 20250313 180900 292147392 2860 2860 2860 2860 0
53 20250313 180800 292147392 2860 2860 2860 2860 0
54 20250313 180700 292147392 2860 2860 2860 2860 0
55 20250313 180600 292147392 2860 2860 2860 2860 0
56 20250313 180500 292147392 2860 2860 2860 2860 0
57 20250313 180400 292147392 2860 2860 2860 2860 0
58 20250313 180300 292147392 2860 2860 2860 2860 0
59 20250313 180200 292147392 2860 2860 2860 2860 0
60 20250313 180100 292147392 2860 2860 2860 2860 0
61 20250313 180000 292147392 2860 2860 2860 2860 0
62 20250313 175900 292147392 2860 2860 2860 2860 662
63 20250313 175800 292147392 2860 2860 2860 2860 0
64 20250313 175700 292147392 2860 2860 2860 2860 0
65 20250313 175600 292147392 2860 2860 2860 2860 0
66 20250313 175500 292147392 2860 2860 2860 2860 0
67 20250313 175400 292147392 2860 2860 2860 2860 0
68 20250313 175300 292147392 2860 2860 2860 2860 0
69 20250313 175200 292147392 2860 2860 2860 2860 0
70 20250313 175100 292147392 2860 2860 2860 2860 0
71 20250313 175000 292147392 2860 2860 2860 2860 0
72 20250313 174900 292147392 2860 2860 2860 2860 0
73 20250313 174800 292147392 2860 2860 2860 2860 0
74 20250313 174700 292147392 2860 2860 2860 2860 0
75 20250313 174600 292147392 2860 2860 2860 2860 0
76 20250313 174500 292147392 2860 2860 2860 2860 0
77 20250313 174400 292147392 2860 2860 2860 2860 0
78 20250313 174300 292147392 2860 2860 2860 2860 0
79 20250313 174200 292147392 2860 2860 2860 2860 0
80 20250313 174100 292147392 2860 2860 2860 2860 0
81 20250313 174000 292147392 2860 2860 2860 2860 0
82 20250313 173900 292147392 2860 2860 2860 2860 0
83 20250313 173800 292147392 2860 2860 2860 2860 0
84 20250313 173700 292147392 2860 2860 2860 2860 0
85 20250313 173600 292147392 2860 2860 2860 2860 0
86 20250313 173500 292147392 2860 2860 2860 2860 0
87 20250313 173400 292147392 2860 2860 2860 2860 0
88 20250313 173300 292147392 2860 2860 2860 2860 0
89 20250313 173200 292147392 2860 2860 2860 2860 0
90 20250313 173100 292147392 2860 2860 2860 2860 0
91 20250313 173000 292147392 2860 2860 2860 2860 0
92 20250313 172900 292147392 2860 2860 2860 2860 662
93 20250313 172800 292147392 2860 2860 2860 2860 0
94 20250313 172700 292147392 2860 2860 2860 2860 0
95 20250313 172600 292147392 2860 2860 2860 2860 0
96 20250313 172500 292147392 2860 2860 2860 2860 0
97 20250313 172400 292147392 2860 2860 2860 2860 0
98 20250313 172300 292147392 2860 2860 2860 2860 0
99 20250313 172200 292147392 2860 2860 2860 2860 0
100 20250313 172100 292147392 2860 2860 2860 2860 0
101 20250313 172000 292147392 2860 2860 2860 2860 0
102 20250313 171900 292147392 2860 2860 2860 2860 0
103 20250313 171800 292147392 2860 2860 2860 2860 0
104 20250313 171700 292147392 2860 2860 2860 2860 0
105 20250313 171600 292147392 2860 2860 2860 2860 0
106 20250313 171500 292147392 2860 2860 2860 2860 0
107 20250313 171400 292147392 2860 2860 2860 2860 0
108 20250313 171300 292147392 2860 2860 2860 2860 0
109 20250313 171200 292147392 2860 2860 2860 2860 0
110 20250313 171100 292147392 2860 2860 2860 2860 0
111 20250313 171000 292147392 2860 2860 2860 2860 0
112 20250313 170900 292147392 2860 2860 2860 2860 0
113 20250313 170800 292147392 2860 2860 2860 2860 0
114 20250313 170700 292147392 2860 2860 2860 2860 0
115 20250313 170600 292147392 2860 2860 2860 2860 0
116 20250313 170500 292147392 2860 2860 2860 2860 0
117 20250313 170400 292147392 2860 2860 2860 2860 0
118 20250313 170300 292147392 2860 2860 2860 2860 0
119 20250313 170200 292147392 2860 2860 2860 2860 0
120 20250313 170100 292147392 2860 2860 2860 2860 0
121 20250313 170000 292147392 2860 2860 2860 2860 0
122 20250313 165900 292147392 2860 2860 2860 2860 662
123 20250313 165800 292147392 2860 2860 2860 2860 0
124 20250313 165700 292147392 2860 2860 2860 2860 0
125 20250313 165600 292147392 2860 2860 2860 2860 0
126 20250313 165500 292147392 2860 2860 2860 2860 0
127 20250313 165400 292147392 2860 2860 2860 2860 0
128 20250313 165300 292147392 2860 2860 2860 2860 0
129 20250313 165200 292147392 2860 2860 2860 2860 0
130 20250313 165100 292147392 2860 2860 2860 2860 0
131 20250313 165000 292147392 2860 2860 2860 2860 0
132 20250313 164900 292147392 2860 2860 2860 2860 0
133 20250313 164800 292147392 2860 2860 2860 2860 0
134 20250313 164700 292147392 2860 2860 2860 2860 0
135 20250313 164600 292147392 2860 2860 2860 2860 0
136 20250313 164500 292147392 2860 2860 2860 2860 0
137 20250313 164400 292147392 2860 2860 2860 2860 0
138 20250313 164300 292147392 2860 2860 2860 2860 0
139 20250313 164200 292147392 2860 2860 2860 2860 0
140 20250313 164100 292147392 2860 2860 2860 2860 0
141 20250313 164000 292147392 2860 2860 2860 2860 0
142 20250313 163900 292147392 2860 2860 2860 2860 0
143 20250313 163800 292147392 2860 2860 2860 2860 0
144 20250313 163700 292147392 2860 2860 2860 2860 0
145 20250313 163600 292147392 2860 2860 2860 2860 0
146 20250313 163500 292147392 2860 2860 2860 2860 0
147 20250313 163400 292147392 2860 2860 2860 2860 0
148 20250313 163300 292147392 2860 2860 2860 2860 0
149 20250313 163200 292147392 2860 2860 2860 2860 0
150 20250313 163100 292147392 2860 2860 2860 2860 0
151 20250313 163000 292147392 2860 2860 2860 2860 0
152 20250313 162900 292147392 2860 2860 2860 2860 662
153 20250313 162800 292147392 2860 2860 2860 2860 0
154 20250313 162700 292147392 2860 2860 2860 2860 0
155 20250313 162600 292147392 2860 2860 2860 2860 0
156 20250313 162500 292147392 2860 2860 2860 2860 0
157 20250313 162400 292147392 2860 2860 2860 2860 0
158 20250313 162300 292147392 2860 2860 2860 2860 0
159 20250313 162200 292147392 2860 2860 2860 2860 0
160 20250313 162100 292147392 2860 2860 2860 2860 0
161 20250313 162000 292147392 2860 2860 2860 2860 0
162 20250313 161900 292147392 2860 2860 2860 2860 0
163 20250313 161800 292147392 2860 2860 2860 2860 0
164 20250313 161700 292147392 2860 2860 2860 2860 0
165 20250313 161600 292147392 2860 2860 2860 2860 0
166 20250313 161500 292147392 2860 2860 2860 2860 0
167 20250313 161400 292147392 2860 2860 2860 2860 0
168 20250313 161300 292147392 2860 2860 2860 2860 0
169 20250313 161200 292147392 2860 2860 2860 2860 0
170 20250313 161100 292147392 2860 2860 2860 2860 0
171 20250313 161000 292147392 2860 2860 2860 2860 0
172 20250313 160900 292147392 2860 2860 2860 2860 0
173 20250313 160800 292147392 2860 2860 2860 2860 0
174 20250313 160700 292147392 2860 2860 2860 2860 0
175 20250313 160600 292147392 2860 2860 2860 2860 0
176 20250313 160500 292147392 2860 2860 2860 2860 0
177 20250313 160400 292147392 2860 2860 2860 2860 0
178 20250313 160300 292147392 2860 2860 2860 2860 0
179 20250313 160200 292147392 2860 2860 2860 2860 0
180 20250313 160100 292147392 2860 2860 2860 2860 0
181 20250313 160000 292147392 2860 2860 2860 2860 0
182 20250313 155900 292147392 2860 2860 2860 2860 662
183 20250313 155800 292147392 2860 2860 2860 2860 0
184 20250313 155700 292147392 2860 2860 2860 2860 0
185 20250313 155600 292147392 2860 2860 2860 2860 0
186 20250313 155500 292147392 2860 2860 2860 2860 0
187 20250313 155400 292147392 2860 2860 2860 2860 0
188 20250313 155300 292147392 2860 2860 2860 2860 0
189 20250313 155200 292147392 2860 2860 2860 2860 0
190 20250313 155100 292147392 2860 2860 2860 2860 0
191 20250313 155000 292147392 2860 2860 2860 2860 0
192 20250313 154900 292147392 2860 2860 2860 2860 0
193 20250313 154800 292147392 2860 2860 2860 2860 0
194 20250313 154700 292147392 2860 2860 2860 2860 0
195 20250313 154600 292147392 2860 2860 2860 2860 0
196 20250313 154500 292147392 2860 2860 2860 2860 0
197 20250313 154400 292147392 2860 2860 2860 2860 0
198 20250313 154300 292147392 2860 2860 2860 2860 0
199 20250313 154200 292147392 2860 2860 2860 2860 0
200 20250313 154100 292147392 2860 2860 2860 2860 0
201 20250313 154000 292147392 2860 2860 2860 2860 0
202 20250313 153900 292147392 2860 2860 2860 2860 0
203 20250313 153800 292147392 2860 2860 2860 2860 0
204 20250313 153700 292147392 2860 2860 2860 2860 0
205 20250313 153600 292147392 2860 2860 2860 2860 0
206 20250313 153500 292147392 2860 2860 2860 2860 0
207 20250313 153400 292147392 2860 2860 2860 2860 0
208 20250313 153300 292147392 2860 2860 2860 2860 0
209 20250313 153200 292147392 2860 2860 2860 2860 0
210 20250313 153100 292147392 2860 2860 2860 2860 0
211 20250313 153000 292147392 2860 2860 2860 2860 662
212 20250313 152900 290254072 2855 2855 2855 2855 0
213 20250313 152800 290254072 2855 2855 2855 2855 0
214 20250313 152700 290254072 2855 2855 2855 2855 0
215 20250313 152600 290254072 2855 2855 2855 2855 0
216 20250313 152500 290254072 2855 2855 2855 2855 0
217 20250313 152400 290254072 2855 2855 2855 2855 0
218 20250313 152300 290254072 2855 2855 2855 2855 0
219 20250313 152200 290254072 2855 2855 2855 2855 0
220 20250313 152100 290254072 2855 2855 2855 2855 0
221 20250313 152000 290254072 2855 2855 2855 2855 0
222 20250313 151900 290254072 2855 2860 2865 2855 158
223 20250313 151800 289802282 2860 2860 2860 2860 292
224 20250313 151700 288967162 2865 2865 2865 2865 21
225 20250313 151600 288906997 2860 2860 2860 2860 0
226 20250313 151500 288906997 2860 2860 2860 2860 0
227 20250313 151400 288906997 2860 2860 2860 2860 0
228 20250313 151300 288906997 2860 2860 2860 2860 308
229 20250313 151200 288026117 2860 2860 2860 2860 367
230 20250313 151100 286976497 2865 2865 2865 2865 1
231 20250313 151000 286973632 2860 2865 2865 2860 817
232 20250313 150900 284637007 2860 2860 2860 2860 608
233 20250313 150800 282898127 2860 2860 2860 2860 1
234 20250313 150700 282895267 2855 2860 2860 2855 83
235 20250313 150600 282658202 2860 2860 2860 2860 0
236 20250313 150500 282658202 2860 2860 2860 2860 10
237 20250313 150400 282629602 2860 2860 2860 2860 299
238 20250313 150300 281774462 2860 2860 2860 2860 0
239 20250313 150200 281774462 2860 2860 2860 2860 0
240 20250313 150100 281774462 2860 2860 2860 2860 0
241 20250313 150000 281774462 2860 2860 2860 2860 10
242 20250313 145900 281745862 2855 2855 2855 2855 132
243 20250313 145800 281369002 2855 2855 2855 2855 0
244 20250313 145700 281369002 2855 2845 2855 2845 301
245 20250313 145600 280512647 2855 2855 2855 2855 0
246 20250313 145500 280512647 2855 2860 2860 2855 600
247 20250313 145400 278799147 2860 2860 2860 2860 30
248 20250313 145300 278713347 2860 2860 2860 2860 25
249 20250313 145200 278641847 2865 2855 2865 2855 302
250 20250313 145100 277779627 2850 2855 2855 2850 1314
251 20250313 145000 274034032 2865 2865 2865 2865 1
252 20250313 144900 274031167 2855 2855 2855 2855 1
253 20250313 144800 274028312 2860 2860 2860 2860 5
254 20250313 144700 274014012 2870 2870 2870 2870 0
255 20250313 144600 274014012 2870 2870 2870 2870 0
256 20250313 144500 274014012 2870 2870 2870 2870 0
257 20250313 144400 274014012 2870 2870 2870 2870 1
258 20250313 144300 274011142 2875 2875 2875 2875 0
259 20250313 144200 274011142 2875 2875 2875 2875 0
260 20250313 144100 274011142 2875 2875 2875 2875 0
261 20250313 144000 274011142 2875 2875 2875 2875 0
262 20250313 143900 274011142 2875 2875 2875 2875 0
263 20250313 143800 274011142 2875 2875 2875 2875 0
264 20250313 143700 274011142 2875 2875 2875 2875 0
265 20250313 143600 274011142 2875 2875 2875 2875 1
266 20250313 143500 274008267 2865 2865 2875 2865 2363
267 20250313 143400 267227405 2865 2865 2865 2865 0
268 20250313 143300 267227405 2865 2865 2865 2865 0
269 20250313 143200 267227405 2865 2865 2865 2865 0
270 20250313 143100 267227405 2865 2865 2865 2865 0
271 20250313 143000 267227405 2865 2865 2865 2865 901
272 20250313 142900 264646040 2855 2855 2855 2855 0
273 20250313 142800 264646040 2855 2855 2855 2855 0
274 20250313 142700 264646040 2855 2855 2855 2855 0
275 20250313 142600 264646040 2855 2855 2855 2855 403
276 20250313 142500 263495475 2855 2855 2855 2855 0
277 20250313 142400 263495475 2855 2855 2855 2855 0
278 20250313 142300 263495475 2855 2855 2855 2855 0
279 20250313 142200 263495475 2855 2855 2855 2855 0
280 20250313 142100 263495475 2855 2855 2855 2855 0
281 20250313 142000 263495475 2855 2855 2855 2855 0
282 20250313 141900 263495475 2855 2855 2855 2855 0
283 20250313 141800 263495475 2855 2860 2860 2855 1776
284 20250313 141700 258421335 2860 2860 2860 2860 36
285 20250313 141600 258318375 2860 2860 2860 2860 0
286 20250313 141500 258318375 2860 2860 2860 2860 0
287 20250313 141400 258318375 2860 2860 2860 2860 4
288 20250313 141300 258306935 2855 2855 2855 2855 0
289 20250313 141200 258306935 2855 2855 2855 2855 1
290 20250313 141100 258304080 2860 2860 2860 2860 0
291 20250313 141000 258304080 2860 2860 2860 2860 0
292 20250313 140900 258304080 2860 2860 2860 2860 1
293 20250313 140800 258301220 2865 2865 2865 2865 0
294 20250313 140700 258301220 2865 2865 2865 2865 0
295 20250313 140600 258301220 2865 2865 2865 2865 0
296 20250313 140500 258301220 2865 2865 2865 2865 0
297 20250313 140400 258301220 2865 2865 2865 2865 2
298 20250313 140300 258295490 2850 2850 2850 2850 0
299 20250313 140200 258295490 2850 2850 2850 2850 0
300 20250313 140100 258295490 2850 2850 2850 2850 0
301 20250313 140000 258295490 2850 2850 2850 2850 0
302 20250313 135900 258295490 2850 2850 2850 2850 0
303 20250313 135800 258295490 2850 2850 2850 2850 0
304 20250313 135700 258295490 2850 2850 2850 2850 5
305 20250313 135600 258281240 2865 2865 2865 2865 1
306 20250313 135500 258278375 2865 2865 2865 2865 2
307 20250313 135400 258272645 2865 2865 2865 2865 0
308 20250313 135300 258272645 2865 2865 2865 2865 0
309 20250313 135200 258272645 2865 2865 2865 2865 0
310 20250313 135100 258272645 2865 2860 2865 2860 500
311 20250313 135000 256842560 2850 2850 2850 2850 0
312 20250313 134900 256842560 2850 2850 2850 2850 0
313 20250313 134800 256842560 2850 2850 2850 2850 0
314 20250313 134700 256842560 2850 2850 2850 2850 0
315 20250313 134600 256842560 2850 2850 2850 2850 0
316 20250313 134500 256842560 2850 2850 2850 2850 0
317 20250313 134400 256842560 2850 2850 2850 2850 105
318 20250313 134300 256543310 2850 2850 2850 2850 10
319 20250313 134200 256514810 2860 2860 2860 2860 0
320 20250313 134100 256514810 2860 2860 2860 2860 0
321 20250313 134000 256514810 2860 2860 2860 2860 0
322 20250313 133900 256514810 2860 2860 2860 2860 0
323 20250313 133800 256514810 2860 2860 2860 2860 3
324 20250313 133700 256506230 2865 2865 2865 2865 0
325 20250313 133600 256506230 2865 2865 2865 2865 1
326 20250313 133500 256503365 2845 2860 2860 2845 7452
327 20250313 133400 235294850 2865 2865 2865 2865 7
328 20250313 133300 235274795 2865 2860 2865 2860 91
329 20250313 133200 235014530 2860 2860 2860 2860 405
330 20250313 133100 233856230 2865 2865 2865 2865 1
331 20250313 133000 233853365 2845 2860 2860 2845 3650
332 20250313 132900 223440630 2865 2865 2865 2865 9
333 20250313 132800 223414845 2865 2865 2865 2865 0
334 20250313 132700 223414845 2865 2865 2865 2865 0
335 20250313 132600 223414845 2865 2865 2865 2865 0
336 20250313 132500 223414845 2865 2865 2865 2865 0
337 20250313 132400 223414845 2865 2865 2865 2865 0
338 20250313 132300 223414845 2865 2865 2865 2865 1
339 20250313 132200 223411980 2865 2865 2865 2865 0
340 20250313 132100 223411980 2865 2865 2865 2865 0
341 20250313 132000 223411980 2865 2865 2865 2865 0
342 20250313 131900 223411980 2865 2865 2865 2865 0
343 20250313 131800 223411980 2865 2865 2865 2865 5
344 20250313 131700 223397655 2865 2865 2865 2865 0
345 20250313 131600 223397655 2865 2865 2865 2865 0
346 20250313 131500 223397655 2865 2865 2865 2865 0
347 20250313 131400 223397655 2865 2865 2865 2865 0
348 20250313 131300 223397655 2865 2865 2865 2865 0
349 20250313 131200 223397655 2865 2865 2865 2865 0
350 20250313 131100 223397655 2865 2860 2865 2860 36
351 20250313 131000 223294690 2875 2875 2875 2875 0
352 20250313 130900 223294690 2875 2875 2875 2870 211
353 20250313 130800 222688115 2875 2875 2875 2875 0
354 20250313 130700 222688115 2875 2875 2875 2875 0
355 20250313 130600 222688115 2875 2875 2875 2875 0
356 20250313 130500 222688115 2875 2875 2875 2875 0
357 20250313 130400 222688115 2875 2875 2875 2875 1
358 20250313 130300 222685240 2870 2870 2870 2870 0
359 20250313 130200 222685240 2870 2870 2870 2870 3
360 20250313 130100 222676630 2870 2865 2870 2865 21
361 20250313 130000 222616460 2865 2865 2865 2865 0
362 20250313 125900 222616460 2865 2865 2865 2865 50
363 20250313 125800 222473210 2865 2865 2865 2865 0
364 20250313 125700 222473210 2865 2865 2865 2865 0
365 20250313 125600 222473210 2865 2865 2865 2865 0
366 20250313 125500 222473210 2865 2865 2865 2865 1
367 20250313 125400 222470345 2865 2865 2865 2865 0
368 20250313 125300 222470345 2865 2865 2865 2865 0
369 20250313 125200 222470345 2865 2865 2865 2865 40
370 20250313 125100 222355745 2875 2875 2875 2875 30
371 20250313 125000 222269495 2885 2885 2885 2885 0
372 20250313 124900 222269495 2885 2875 2885 2875 48
373 20250313 124800 222131450 2860 2855 2875 2855 205
374 20250313 124700 221545575 2875 2875 2875 2875 222
375 20250313 124600 220907325 2875 2875 2875 2875 0
376 20250313 124500 220907325 2875 2875 2875 2875 1
377 20250313 124400 220904450 2870 2870 2870 2870 4000
378 20250313 124300 209424450 2875 2865 2875 2865 10
379 20250313 124200 209395760 2865 2865 2865 2865 0
380 20250313 124100 209395760 2865 2865 2865 2865 0
381 20250313 124000 209395760 2865 2865 2865 2865 0
382 20250313 123900 209395760 2865 2865 2865 2865 0
383 20250313 123800 209395760 2865 2860 2865 2860 3
384 20250313 123700 209387170 2865 2865 2865 2865 1
385 20250313 123600 209384305 2860 2860 2860 2860 400
386 20250313 123500 208240305 2865 2865 2865 2865 1
387 20250313 123400 208237440 2855 2845 2855 2845 1513
388 20250313 123300 203932825 2855 2865 2865 2845 4211
389 20250313 123200 191921870 2870 2870 2870 2870 3
390 20250313 123100 191913260 2870 2870 2870 2870 1
391 20250313 123000 191910390 2870 2870 2870 2870 0
392 20250313 122900 191910390 2870 2870 2870 2870 0
393 20250313 122800 191910390 2870 2870 2870 2870 0
394 20250313 122700 191910390 2870 2870 2870 2870 0
395 20250313 122600 191910390 2870 2870 2870 2870 0
396 20250313 122500 191910390 2870 2870 2870 2870 0
397 20250313 122400 191910390 2870 2870 2870 2870 1
398 20250313 122300 191907520 2875 2865 2875 2865 2
399 20250313 122200 191901780 2875 2875 2875 2875 20
400 20250313 122100 191844280 2885 2885 2885 2885 0
401 20250313 122000 191844280 2885 2885 2885 2885 0
402 20250313 121900 191844280 2885 2885 2885 2885 0
403 20250313 121800 191844280 2885 2875 2885 2875 502
404 20250313 121700 190398900 2865 2865 2865 2865 869
405 20250313 121600 187909215 2875 2870 2875 2870 4
406 20250313 121500 187897730 2865 2855 2865 2855 4619
407 20250313 121400 174688505 2855 2855 2855 2855 0
408 20250313 121300 174688505 2855 2855 2855 2855 0
409 20250313 121200 174688505 2855 2855 2855 2855 563
410 20250313 121100 173081140 2855 2855 2855 2855 2884
411 20250313 121000 164847320 2865 2865 2865 2865 0
412 20250313 120900 164847320 2865 2865 2865 2865 2
413 20250313 120800 164841590 2865 2865 2865 2865 0
414 20250313 120700 164841590 2865 2865 2865 2865 100
415 20250313 120600 164555090 2865 2865 2865 2865 1
416 20250313 120500 164552225 2860 2860 2860 2860 6
417 20250313 120400 164535065 2860 2860 2860 2860 0
418 20250313 120300 164535065 2860 2860 2860 2860 224
419 20250313 120200 163894425 2865 2865 2865 2865 0
420 20250313 120100 163894425 2865 2865 2865 2865 0
421 20250313 120000 163894425 2865 2865 2865 2865 0
422 20250313 115900 163894425 2865 2865 2865 2865 0
423 20250313 115800 163894425 2865 2860 2865 2855 1532
424 20250313 115700 159520395 2855 2860 2860 2855 1003
425 20250313 115600 156656315 2865 2860 2865 2860 6
426 20250313 115500 156639150 2865 2860 2865 2860 201
427 20250313 115400 156064285 2865 2865 2865 2865 0
428 20250313 115300 156064285 2865 2865 2865 2865 0
429 20250313 115200 156064285 2865 2865 2865 2865 1
430 20250313 115100 156061420 2870 2870 2870 2870 0
431 20250313 115000 156061420 2870 2870 2870 2870 0
432 20250313 114900 156061420 2870 2870 2870 2870 100
433 20250313 114800 155774420 2870 2870 2870 2870 10
434 20250313 114700 155745720 2870 2870 2870 2870 0
435 20250313 114600 155745720 2870 2860 2870 2860 503
436 20250313 114500 154307130 2865 2865 2865 2865 0
437 20250313 114400 154307130 2865 2865 2865 2865 0
438 20250313 114300 154307130 2865 2865 2865 2865 0
439 20250313 114200 154307130 2865 2865 2865 2865 1
440 20250313 114100 154304265 2860 2860 2860 2860 116
441 20250313 114000 153972505 2870 2870 2870 2870 1
442 20250313 113900 153969635 2865 2865 2865 2865 0
443 20250313 113800 153969635 2865 2860 2865 2860 30
444 20250313 113700 153883820 2865 2860 2865 2860 195
445 20250313 113600 153326115 2870 2870 2870 2870 0
446 20250313 113500 153326115 2870 2860 2870 2860 11
447 20250313 113400 153294645 2875 2875 2875 2875 0
448 20250313 113300 153294645 2875 2875 2875 2875 0
449 20250313 113200 153294645 2875 2870 2875 2870 18
450 20250313 113100 153242970 2860 2860 2860 2860 4528
451 20250313 113000 140292890 2875 2875 2875 2875 0
452 20250313 112900 140292890 2875 2875 2875 2875 0
453 20250313 112800 140292890 2875 2875 2875 2875 0
454 20250313 112700 140292890 2875 2875 2875 2875 30
455 20250313 112600 140206640 2875 2875 2875 2875 0
456 20250313 112500 140206640 2875 2875 2875 2875 0
457 20250313 112400 140206640 2875 2870 2875 2870 999
458 20250313 112300 137337410 2870 2870 2870 2870 1
459 20250313 112200 137334540 2875 2875 2875 2875 0
460 20250313 112100 137334540 2875 2875 2875 2875 0
461 20250313 112000 137334540 2875 2870 2875 2860 11104
462 20250313 111900 105574945 2875 2875 2875 2875 0
463 20250313 111800 105574945 2875 2875 2875 2875 0
464 20250313 111700 105574945 2875 2875 2875 2875 2001
465 20250313 111600 99822070 2870 2870 2870 2870 379
466 20250313 111500 98734340 2870 2870 2870 2870 0
467 20250313 111400 98734340 2870 2870 2870 2865 10
468 20250313 111300 98705680 2865 2870 2870 2865 91
469 20250313 111200 98444960 2870 2870 2870 2870 0
470 20250313 111100 98444960 2870 2870 2870 2870 0
471 20250313 111000 98444960 2870 2870 2870 2870 150
472 20250313 110900 98014460 2870 2870 2870 2870 0
473 20250313 110800 98014460 2870 2870 2870 2870 0
474 20250313 110700 98014460 2870 2870 2870 2870 18
475 20250313 110600 97962800 2875 2875 2875 2875 0
476 20250313 110500 97962800 2875 2865 2875 2865 301
477 20250313 110400 97100425 2875 2875 2875 2875 0
478 20250313 110300 97100425 2875 2875 2875 2875 0
479 20250313 110200 97100425 2875 2875 2875 2875 0
480 20250313 110100 97100425 2875 2875 2875 2875 0
481 20250313 110000 97100425 2875 2875 2875 2875 1000
482 20250313 105900 94225425 2875 2875 2875 2875 0
483 20250313 105800 94225425 2875 2875 2875 2875 0
484 20250313 105700 94225425 2875 2875 2875 2875 0
485 20250313 105600 94225425 2875 2875 2875 2875 0
486 20250313 105500 94225425 2875 2875 2875 2875 0
487 20250313 105400 94225425 2875 2875 2875 2875 2
488 20250313 105300 94219675 2875 2875 2875 2875 0
489 20250313 105200 94219675 2875 2875 2875 2875 0
490 20250313 105100 94219675 2875 2875 2875 2875 0
491 20250313 105000 94219675 2875 2875 2875 2875 0
492 20250313 104900 94219675 2875 2875 2875 2875 0
493 20250313 104800 94219675 2875 2875 2875 2865 254
494 20250313 104700 93491925 2875 2875 2875 2875 0
495 20250313 104600 93491925 2875 2875 2875 2875 0
496 20250313 104500 93491925 2875 2875 2875 2875 0
497 20250313 104400 93491925 2875 2875 2875 2875 0
498 20250313 104300 93491925 2875 2865 2875 2865 1001
499 20250313 104200 90624050 2865 2875 2875 2865 106
500 20250313 104100 90319310 2875 2870 2875 2870 175
501 20250313 104000 89816705 2870 2870 2870 2870 0
502 20250313 103900 89816705 2870 2870 2870 2870 0
503 20250313 103800 89816705 2870 2870 2870 2870 0
504 20250313 103700 89816705 2870 2865 2870 2865 301
505 20250313 103600 88954335 2870 2870 2870 2870 0
506 20250313 103500 88954335 2870 2870 2870 2870 0
507 20250313 103400 88954335 2870 2870 2870 2870 200
508 20250313 103300 88380335 2870 2870 2870 2870 150
509 20250313 103200 87949835 2870 2870 2870 2870 1
510 20250313 103100 87946965 2870 2870 2870 2870 0
511 20250313 103000 87946965 2870 2870 2870 2870 213
512 20250313 102900 87335655 2870 2870 2870 2870 11
513 20250313 102800 87304085 2870 2870 2870 2870 185
514 20250313 102700 86773135 2870 2865 2870 2860 557
515 20250313 102600 85179095 2870 2870 2870 2870 115
516 20250313 102500 84849045 2870 2870 2870 2870 0
517 20250313 102400 84849045 2870 2870 2870 2870 0
518 20250313 102300 84849045 2870 2870 2870 2870 0
519 20250313 102200 84849045 2870 2870 2870 2870 0
520 20250313 102100 84849045 2870 2870 2870 2870 0
521 20250313 102000 84849045 2870 2870 2870 2870 101
522 20250313 101900 84559175 2865 2865 2865 2865 2000
523 20250313 101800 78829175 2870 2865 2870 2865 3
524 20250313 101700 78820570 2870 2870 2870 2870 1
525 20250313 101600 78817700 2865 2865 2865 2865 161
526 20250313 101500 78356435 2870 2870 2870 2870 0
527 20250313 101400 78356435 2870 2870 2870 2870 0
528 20250313 101300 78356435 2870 2870 2870 2870 0
529 20250313 101200 78356435 2870 2870 2870 2870 0
530 20250313 101100 78356435 2870 2870 2870 2870 0
531 20250313 101000 78356435 2870 2860 2870 2860 51
532 20250313 100900 78210565 2870 2870 2870 2870 0
533 20250313 100800 78210565 2870 2855 2870 2855 2
534 20250313 100700 78204840 2870 2870 2870 2860 102
535 20250313 100600 77913100 2860 2860 2860 2860 100
536 20250313 100500 77627100 2860 2860 2860 2860 0
537 20250313 100400 77627100 2860 2855 2860 2855 1070
538 20250313 100300 74572165 2860 2860 2860 2860 523
539 20250313 100200 73076385 2870 2870 2870 2870 9
540 20250313 100100 73050555 2870 2870 2870 2870 1
541 20250313 100000 73047685 2865 2870 2870 2865 2
542 20250313 095900 73041950 2875 2865 2875 2865 58
543 20250313 095800 72875710 2855 2865 2865 2855 3467
544 20250313 095700 62952520 2875 2875 2875 2875 0
545 20250313 095600 62952520 2875 2870 2875 2865 19
546 20250313 095500 62898030 2875 2880 2880 2870 53
547 20250313 095400 62745895 2870 2870 2870 2870 290
548 20250313 095300 61913595 2880 2880 2880 2880 0
549 20250313 095200 61913595 2880 2880 2880 2880 0
550 20250313 095100 61913595 2880 2880 2880 2870 142
551 20250313 095000 61506005 2885 2885 2885 2885 174
552 20250313 094900 61004015 2885 2885 2885 2885 0
553 20250313 094800 61004015 2885 2885 2885 2885 0
554 20250313 094700 61004015 2885 2885 2885 2885 10
555 20250313 094600 60975165 2885 2885 2885 2885 0
556 20250313 094500 60975165 2885 2885 2885 2885 0
557 20250313 094400 60975165 2885 2885 2885 2885 0
558 20250313 094300 60975165 2885 2870 2885 2870 801
559 20250313 094200 58676280 2885 2885 2885 2885 0
560 20250313 094100 58676280 2885 2885 2885 2885 0
561 20250313 094000 58676280 2885 2870 2885 2865 801
562 20250313 093900 56380140 2885 2885 2885 2885 0
563 20250313 093800 56380140 2885 2885 2885 2885 0
564 20250313 093700 56380140 2885 2880 2885 2880 11
565 20250313 093600 56348455 2885 2870 2885 2870 931
566 20250313 093500 53676455 2885 2885 2885 2885 0
567 20250313 093400 53676455 2885 2885 2885 2885 351
568 20250313 093300 52663820 2885 2885 2885 2885 174
569 20250313 093200 52161830 2885 2885 2885 2885 1
570 20250313 093100 52158945 2885 2885 2885 2880 39
571 20250313 093000 52046610 2875 2875 2885 2875 67
572 20250313 092900 51853975 2885 2885 2885 2885 0
573 20250313 092800 51853975 2885 2885 2885 2885 30
574 20250313 092700 51767425 2885 2870 2885 2870 103
575 20250313 092600 51471770 2885 2885 2885 2885 0
576 20250313 092500 51471770 2885 2885 2885 2885 1
577 20250313 092400 51468885 2885 2885 2885 2885 0
578 20250313 092300 51468885 2885 2885 2885 2885 2
579 20250313 092200 51463115 2885 2865 2885 2865 2
580 20250313 092100 51457365 2885 2885 2885 2885 1
581 20250313 092000 51454480 2880 2865 2880 2860 451
582 20250313 091900 50162980 2875 2875 2875 2865 559
583 20250313 091800 48560855 2875 2875 2875 2875 0
584 20250313 091700 48560855 2875 2880 2880 2870 1224
585 20250313 091600 45045745 2880 2880 2880 2880 1
586 20250313 091500 45042865 2870 2870 2870 2870 1380
587 20250313 091400 41082265 2865 2870 2870 2860 1696
588 20250313 091300 36220800 2880 2880 2880 2880 0
589 20250313 091200 36220800 2880 2880 2880 2880 886
590 20250313 091100 33669120 2880 2880 2880 2880 2
591 20250313 091000 33663360 2870 2870 2870 2870 250
592 20250313 090900 32945860 2875 2875 2875 2875 46
593 20250313 090800 32813610 2875 2880 2880 2875 6
594 20250313 090700 32796335 2875 2875 2875 2875 147
595 20250313 090600 32373710 2875 2875 2875 2875 87
596 20250313 090500 32123585 2875 2880 2880 2875 105
597 20250313 090400 31821210 2885 2885 2885 2885 100
598 20250313 090300 31532710 2890 2880 2890 2880 1200
599 20250313 090200 28074730 2880 2880 2895 2880 5701
600 20250313 090100 11645805 2880 2885 2885 2880 227
601 20250313 090000 10991750 2885 2925 2925 2885 3777

1
012690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,40422,36571255,114596370,103679507925,0.11
20250310,40422,36571255,115606920,104593789300,0.11
20250307,40422,36571255,115606920,104593789300,0.11
20250306,38197,36571255,109816375,105142358125,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 40422 36571255 114596370 103679507925 0.11
3 20250310 40422 36571255 115606920 104593789300 0.11
4 20250307 40422 36571255 115606920 104593789300 0.11
5 20250306 38197 36571255 109816375 105142358125 0.10