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

602
013310/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190000,226055342,2685,2685,2685,2685,860
20250313,185900,226055342,2685,2685,2685,2685,0
20250313,185800,226055342,2685,2685,2685,2685,0
20250313,185700,226055342,2685,2685,2685,2685,0
20250313,185600,226055342,2685,2685,2685,2685,0
20250313,185500,226055342,2685,2685,2685,2685,0
20250313,185400,226055342,2685,2685,2685,2685,0
20250313,185300,226055342,2685,2685,2685,2685,0
20250313,185200,226055342,2685,2685,2685,2685,0
20250313,185100,226055342,2685,2685,2685,2685,0
20250313,185000,226055342,2685,2685,2685,2685,0
20250313,184900,226055342,2685,2685,2685,2685,0
20250313,184800,226055342,2685,2685,2685,2685,0
20250313,184700,226055342,2685,2685,2685,2685,0
20250313,184600,226055342,2685,2685,2685,2685,0
20250313,184500,226055342,2685,2685,2685,2685,0
20250313,184400,226055342,2685,2685,2685,2685,0
20250313,184300,226055342,2685,2685,2685,2685,0
20250313,184200,226055342,2685,2685,2685,2685,0
20250313,184100,226055342,2685,2685,2685,2685,0
20250313,184000,226055342,2685,2685,2685,2685,0
20250313,183900,226055342,2685,2685,2685,2685,0
20250313,183800,226055342,2685,2685,2685,2685,0
20250313,183700,226055342,2685,2685,2685,2685,0
20250313,183600,226055342,2685,2685,2685,2685,0
20250313,183500,226055342,2685,2685,2685,2685,0
20250313,183400,226055342,2685,2685,2685,2685,0
20250313,183300,226055342,2685,2685,2685,2685,0
20250313,183200,226055342,2685,2685,2685,2685,0
20250313,183100,226055342,2685,2685,2685,2685,0
20250313,183000,226055342,2685,2685,2685,2685,860
20250313,182900,226055342,2685,2685,2685,2685,0
20250313,182800,226055342,2685,2685,2685,2685,0
20250313,182700,226055342,2685,2685,2685,2685,0
20250313,182600,226055342,2685,2685,2685,2685,0
20250313,182500,226055342,2685,2685,2685,2685,0
20250313,182400,226055342,2685,2685,2685,2685,0
20250313,182300,226055342,2685,2685,2685,2685,0
20250313,182200,226055342,2685,2685,2685,2685,0
20250313,182100,226055342,2685,2685,2685,2685,0
20250313,182000,226055342,2685,2685,2685,2685,0
20250313,181900,226055342,2685,2685,2685,2685,0
20250313,181800,226055342,2685,2685,2685,2685,0
20250313,181700,226055342,2685,2685,2685,2685,0
20250313,181600,226055342,2685,2685,2685,2685,0
20250313,181500,226055342,2685,2685,2685,2685,0
20250313,181400,226055342,2685,2685,2685,2685,0
20250313,181300,226055342,2685,2685,2685,2685,0
20250313,181200,226055342,2685,2685,2685,2685,0
20250313,181100,226055342,2685,2685,2685,2685,0
20250313,181000,226055342,2685,2685,2685,2685,0
20250313,180900,226055342,2685,2685,2685,2685,0
20250313,180800,226055342,2685,2685,2685,2685,0
20250313,180700,226055342,2685,2685,2685,2685,0
20250313,180600,226055342,2685,2685,2685,2685,0
20250313,180500,226055342,2685,2685,2685,2685,0
20250313,180400,226055342,2685,2685,2685,2685,0
20250313,180300,226055342,2685,2685,2685,2685,0
20250313,180200,226055342,2685,2685,2685,2685,0
20250313,180100,226055342,2685,2685,2685,2685,0
20250313,180000,226055342,2685,2685,2685,2685,860
20250313,175900,226055342,2685,2685,2685,2685,0
20250313,175800,226055342,2685,2685,2685,2685,0
20250313,175700,226055342,2685,2685,2685,2685,0
20250313,175600,226055342,2685,2685,2685,2685,0
20250313,175500,226055342,2685,2685,2685,2685,0
20250313,175400,226055342,2685,2685,2685,2685,0
20250313,175300,226055342,2685,2685,2685,2685,0
20250313,175200,226055342,2685,2685,2685,2685,0
20250313,175100,226055342,2685,2685,2685,2685,0
20250313,175000,226055342,2685,2685,2685,2685,0
20250313,174900,226055342,2685,2685,2685,2685,0
20250313,174800,226055342,2685,2685,2685,2685,0
20250313,174700,226055342,2685,2685,2685,2685,0
20250313,174600,226055342,2685,2685,2685,2685,0
20250313,174500,226055342,2685,2685,2685,2685,0
20250313,174400,226055342,2685,2685,2685,2685,0
20250313,174300,226055342,2685,2685,2685,2685,0
20250313,174200,226055342,2685,2685,2685,2685,0
20250313,174100,226055342,2685,2685,2685,2685,0
20250313,174000,226055342,2685,2685,2685,2685,0
20250313,173900,226055342,2685,2685,2685,2685,0
20250313,173800,226055342,2685,2685,2685,2685,0
20250313,173700,226055342,2685,2685,2685,2685,0
20250313,173600,226055342,2685,2685,2685,2685,0
20250313,173500,226055342,2685,2685,2685,2685,0
20250313,173400,226055342,2685,2685,2685,2685,0
20250313,173300,226055342,2685,2685,2685,2685,0
20250313,173200,226055342,2685,2685,2685,2685,0
20250313,173100,226055342,2685,2685,2685,2685,0
20250313,173000,226055342,2685,2685,2685,2685,860
20250313,172900,226055342,2685,2685,2685,2685,0
20250313,172800,226055342,2685,2685,2685,2685,0
20250313,172700,226055342,2685,2685,2685,2685,0
20250313,172600,226055342,2685,2685,2685,2685,0
20250313,172500,226055342,2685,2685,2685,2685,0
20250313,172400,226055342,2685,2685,2685,2685,0
20250313,172300,226055342,2685,2685,2685,2685,0
20250313,172200,226055342,2685,2685,2685,2685,0
20250313,172100,226055342,2685,2685,2685,2685,0
20250313,172000,226055342,2685,2685,2685,2685,0
20250313,171900,226055342,2685,2685,2685,2685,0
20250313,171800,226055342,2685,2685,2685,2685,0
20250313,171700,226055342,2685,2685,2685,2685,0
20250313,171600,226055342,2685,2685,2685,2685,0
20250313,171500,226055342,2685,2685,2685,2685,0
20250313,171400,226055342,2685,2685,2685,2685,0
20250313,171300,226055342,2685,2685,2685,2685,0
20250313,171200,226055342,2685,2685,2685,2685,0
20250313,171100,226055342,2685,2685,2685,2685,0
20250313,171000,226055342,2685,2685,2685,2685,0
20250313,170900,226055342,2685,2685,2685,2685,0
20250313,170800,226055342,2685,2685,2685,2685,0
20250313,170700,226055342,2685,2685,2685,2685,0
20250313,170600,226055342,2685,2685,2685,2685,0
20250313,170500,226055342,2685,2685,2685,2685,0
20250313,170400,226055342,2685,2685,2685,2685,0
20250313,170300,226055342,2685,2685,2685,2685,0
20250313,170200,226055342,2685,2685,2685,2685,0
20250313,170100,226055342,2685,2685,2685,2685,0
20250313,170000,226055342,2685,2685,2685,2685,860
20250313,165900,226055342,2685,2685,2685,2685,0
20250313,165800,226055342,2685,2685,2685,2685,0
20250313,165700,226055342,2685,2685,2685,2685,0
20250313,165600,226055342,2685,2685,2685,2685,0
20250313,165500,226055342,2685,2685,2685,2685,0
20250313,165400,226055342,2685,2685,2685,2685,0
20250313,165300,226055342,2685,2685,2685,2685,0
20250313,165200,226055342,2685,2685,2685,2685,0
20250313,165100,226055342,2685,2685,2685,2685,0
20250313,165000,226055342,2685,2685,2685,2685,0
20250313,164900,226055342,2685,2685,2685,2685,0
20250313,164800,226055342,2685,2685,2685,2685,0
20250313,164700,226055342,2685,2685,2685,2685,0
20250313,164600,226055342,2685,2685,2685,2685,0
20250313,164500,226055342,2685,2685,2685,2685,0
20250313,164400,226055342,2685,2685,2685,2685,0
20250313,164300,226055342,2685,2685,2685,2685,0
20250313,164200,226055342,2685,2685,2685,2685,0
20250313,164100,226055342,2685,2685,2685,2685,0
20250313,164000,226055342,2685,2685,2685,2685,0
20250313,163900,226055342,2685,2685,2685,2685,0
20250313,163800,226055342,2685,2685,2685,2685,0
20250313,163700,226055342,2685,2685,2685,2685,0
20250313,163600,226055342,2685,2685,2685,2685,0
20250313,163500,226055342,2685,2685,2685,2685,0
20250313,163400,226055342,2685,2685,2685,2685,0
20250313,163300,226055342,2685,2685,2685,2685,0
20250313,163200,226055342,2685,2685,2685,2685,0
20250313,163100,226055342,2685,2685,2685,2685,0
20250313,163000,226055342,2685,2685,2685,2685,860
20250313,162900,226055342,2685,2685,2685,2685,0
20250313,162800,226055342,2685,2685,2685,2685,0
20250313,162700,226055342,2685,2685,2685,2685,0
20250313,162600,226055342,2685,2685,2685,2685,0
20250313,162500,226055342,2685,2685,2685,2685,0
20250313,162400,226055342,2685,2685,2685,2685,0
20250313,162300,226055342,2685,2685,2685,2685,0
20250313,162200,226055342,2685,2685,2685,2685,0
20250313,162100,226055342,2685,2685,2685,2685,0
20250313,162000,226055342,2685,2685,2685,2685,0
20250313,161900,226055342,2685,2685,2685,2685,0
20250313,161800,226055342,2685,2685,2685,2685,0
20250313,161700,226055342,2685,2685,2685,2685,0
20250313,161600,226055342,2685,2685,2685,2685,0
20250313,161500,226055342,2685,2685,2685,2685,0
20250313,161400,226055342,2685,2685,2685,2685,0
20250313,161300,226055342,2685,2685,2685,2685,0
20250313,161200,226055342,2685,2685,2685,2685,0
20250313,161100,226055342,2685,2685,2685,2685,0
20250313,161000,226055342,2685,2685,2685,2685,0
20250313,160900,226055342,2685,2685,2685,2685,0
20250313,160800,226055342,2685,2685,2685,2685,0
20250313,160700,226055342,2685,2685,2685,2685,0
20250313,160600,226055342,2685,2685,2685,2685,0
20250313,160500,226055342,2685,2685,2685,2685,0
20250313,160400,226055342,2685,2685,2685,2685,0
20250313,160300,226055342,2685,2685,2685,2685,0
20250313,160200,226055342,2685,2685,2685,2685,0
20250313,160100,226055342,2685,2685,2685,2685,0
20250313,160000,226055342,2685,2685,2685,2685,860
20250313,155900,226055342,2685,2685,2685,2685,0
20250313,155800,226055342,2685,2685,2685,2685,0
20250313,155700,226055342,2685,2685,2685,2685,0
20250313,155600,226055342,2685,2685,2685,2685,0
20250313,155500,226055342,2685,2685,2685,2685,0
20250313,155400,226055342,2685,2685,2685,2685,0
20250313,155300,226055342,2685,2685,2685,2685,0
20250313,155200,226055342,2685,2685,2685,2685,0
20250313,155100,226055342,2685,2685,2685,2685,0
20250313,155000,226055342,2685,2685,2685,2685,0
20250313,154900,226055342,2685,2685,2685,2685,0
20250313,154800,226055342,2685,2685,2685,2685,0
20250313,154700,226055342,2685,2685,2685,2685,0
20250313,154600,226055342,2685,2685,2685,2685,0
20250313,154500,226055342,2685,2685,2685,2685,0
20250313,154400,226055342,2685,2685,2685,2685,0
20250313,154300,226055342,2685,2685,2685,2685,0
20250313,154200,226055342,2685,2685,2685,2685,0
20250313,154100,226055342,2685,2685,2685,2685,0
20250313,154000,226055342,2685,2685,2685,2685,0
20250313,153900,226055342,2685,2685,2685,2685,0
20250313,153800,226055342,2685,2685,2685,2685,0
20250313,153700,226055342,2685,2685,2685,2685,0
20250313,153600,226055342,2685,2685,2685,2685,0
20250313,153500,226055342,2685,2685,2685,2685,0
20250313,153400,226055342,2685,2685,2685,2685,0
20250313,153300,226055342,2685,2685,2685,2685,0
20250313,153200,226055342,2685,2685,2685,2685,0
20250313,153100,226055342,2685,2685,2685,2685,0
20250313,153000,226055342,2685,2685,2685,2685,1720
20250313,152900,223746242,2660,2660,2660,2660,0
20250313,152800,223746242,2660,2660,2660,2660,0
20250313,152700,223746242,2660,2660,2660,2660,0
20250313,152600,223746242,2660,2660,2660,2660,0
20250313,152500,223746242,2660,2660,2660,2660,0
20250313,152400,223746242,2660,2660,2660,2660,0
20250313,152300,223746242,2660,2660,2660,2660,0
20250313,152200,223746242,2660,2660,2660,2660,0
20250313,152100,223746242,2660,2660,2660,2660,0
20250313,152000,223746242,2660,2660,2660,2660,0
20250313,151900,223746242,2660,2670,2675,2660,163
20250313,151800,223312492,2675,2675,2675,2675,5
20250313,151700,223299117,2665,2665,2665,2665,0
20250313,151600,223299117,2665,2675,2675,2665,657
20250313,151500,221541752,2685,2680,2685,2680,208
20250313,151400,220984307,2675,2675,2675,2675,0
20250313,151300,220984307,2675,2675,2675,2675,100
20250313,151200,220716807,2690,2690,2690,2690,0
20250313,151100,220716807,2690,2690,2690,2690,1
20250313,151000,220714117,2690,2670,2695,2670,2376
20250313,150900,214349297,2665,2665,2665,2665,153
20250313,150800,213941552,2665,2665,2665,2665,0
20250313,150700,213941552,2665,2665,2665,2665,2
20250313,150600,213936222,2665,2665,2665,2665,12
20250313,150500,213904242,2660,2660,2660,2660,0
20250313,150400,213904242,2660,2660,2660,2660,16
20250313,150300,213861682,2670,2670,2670,2670,0
20250313,150200,213861682,2670,2670,2670,2670,0
20250313,150100,213861682,2670,2670,2670,2670,0
20250313,150000,213861682,2670,2670,2670,2670,0
20250313,145900,213861682,2670,2670,2670,2670,0
20250313,145800,213861682,2670,2670,2670,2670,0
20250313,145700,213861682,2670,2670,2670,2670,1
20250313,145600,213859012,2660,2665,2665,2660,2100
20250313,145500,208267837,2665,2665,2665,2665,0
20250313,145400,208267837,2665,2665,2665,2665,0
20250313,145300,208267837,2665,2665,2665,2665,100
20250313,145200,208001337,2665,2665,2665,2665,100
20250313,145100,207734837,2670,2670,2670,2670,0
20250313,145000,207734837,2670,2670,2670,2670,0
20250313,144900,207734837,2670,2670,2670,2670,10
20250313,144800,207708137,2670,2670,2670,2670,0
20250313,144700,207708137,2670,2670,2670,2670,0
20250313,144600,207708137,2670,2670,2670,2670,13
20250313,144500,207673427,2670,2670,2670,2670,0
20250313,144400,207673427,2670,2670,2670,2670,0
20250313,144300,207673427,2670,2670,2670,2670,0
20250313,144200,207673427,2670,2670,2670,2670,0
20250313,144100,207673427,2670,2670,2670,2670,0
20250313,144000,207673427,2670,2670,2670,2670,0
20250313,143900,207673427,2670,2670,2670,2670,0
20250313,143800,207673427,2670,2670,2670,2670,0
20250313,143700,207673427,2670,2670,2670,2670,0
20250313,143600,207673427,2670,2670,2670,2670,0
20250313,143500,207673427,2670,2670,2670,2670,0
20250313,143400,207673427,2670,2670,2670,2670,0
20250313,143300,207673427,2670,2670,2670,2670,0
20250313,143200,207673427,2670,2670,2670,2670,0
20250313,143100,207673427,2670,2670,2670,2670,0
20250313,143000,207673427,2670,2665,2670,2665,91
20250313,142900,207430907,2660,2660,2660,2660,0
20250313,142800,207430907,2660,2660,2660,2660,0
20250313,142700,207430907,2660,2660,2660,2660,0
20250313,142600,207430907,2660,2660,2660,2660,100
20250313,142500,207164907,2665,2670,2670,2665,16
20250313,142400,207122237,2675,2675,2675,2675,0
20250313,142300,207122237,2675,2675,2675,2675,0
20250313,142200,207122237,2675,2675,2675,2675,0
20250313,142100,207122237,2675,2675,2675,2675,0
20250313,142000,207122237,2675,2675,2675,2675,0
20250313,141900,207122237,2675,2675,2675,2675,12
20250313,141800,207090137,2680,2680,2680,2680,0
20250313,141700,207090137,2680,2680,2680,2680,0
20250313,141600,207090137,2680,2680,2680,2680,1
20250313,141500,207087457,2665,2665,2665,2665,0
20250313,141400,207087457,2665,2665,2665,2665,0
20250313,141300,207087457,2665,2665,2665,2665,200
20250313,141200,206554457,2660,2660,2660,2660,0
20250313,141100,206554457,2660,2660,2660,2660,0
20250313,141000,206554457,2660,2660,2660,2660,0
20250313,140900,206554457,2660,2660,2660,2660,4
20250313,140800,206543817,2665,2665,2665,2665,0
20250313,140700,206543817,2665,2665,2665,2665,0
20250313,140600,206543817,2665,2670,2670,2665,169
20250313,140500,206093397,2680,2680,2680,2680,0
20250313,140400,206093397,2680,2675,2680,2675,22
20250313,140300,206034542,2680,2680,2680,2680,1
20250313,140200,206031862,2675,2675,2675,2675,0
20250313,140100,206031862,2675,2675,2675,2675,0
20250313,140000,206031862,2675,2675,2675,2675,10
20250313,135900,206005112,2675,2670,2675,2670,1036
20250313,135800,203238842,2665,2662,2665,2662,509
20250313,135700,201882387,2665,2665,2665,2665,0
20250313,135600,201882387,2665,2665,2665,2665,0
20250313,135500,201882387,2665,2665,2665,2665,0
20250313,135400,201882387,2665,2665,2665,2665,10
20250313,135300,201855737,2660,2660,2660,2660,0
20250313,135200,201855737,2660,2660,2660,2660,0
20250313,135100,201855737,2660,2660,2660,2660,0
20250313,135000,201855737,2660,2660,2660,2660,0
20250313,134900,201855737,2660,2660,2660,2660,0
20250313,134800,201855737,2660,2660,2660,2660,0
20250313,134700,201855737,2660,2660,2660,2660,400
20250313,134600,200791737,2670,2670,2670,2670,13
20250313,134500,200757027,2650,2650,2650,2650,0
20250313,134400,200757027,2650,2660,2660,2650,2000
20250313,134300,195448442,2660,2660,2660,2660,0
20250313,134200,195448442,2660,2660,2660,2660,0
20250313,134100,195448442,2660,2660,2660,2660,100
20250313,134000,195182442,2680,2680,2680,2680,0
20250313,133900,195182442,2680,2680,2680,2680,0
20250313,133800,195182442,2680,2680,2680,2680,0
20250313,133700,195182442,2680,2680,2680,2680,1
20250313,133600,195179762,2665,2665,2665,2665,0
20250313,133500,195179762,2665,2670,2670,2665,2000
20250313,133400,189846447,2675,2680,2680,2675,1500
20250313,133300,185833927,2680,2680,2680,2680,0
20250313,133200,185833927,2680,2680,2680,2680,220
20250313,133100,185244327,2685,2690,2690,2685,14
20250313,133000,185206732,2685,2685,2685,2685,5
20250313,132900,185193307,2685,2685,2685,2685,0
20250313,132800,185193307,2685,2685,2685,2685,0
20250313,132700,185193307,2685,2685,2685,2685,0
20250313,132600,185193307,2685,2690,2690,2685,1260
20250313,132500,181810112,2690,2690,2690,2690,0
20250313,132400,181810112,2690,2690,2690,2690,0
20250313,132300,181810112,2690,2690,2690,2690,3
20250313,132200,181802042,2695,2695,2695,2695,0
20250313,132100,181802042,2695,2695,2695,2695,72
20250313,132000,181608002,2695,2695,2695,2695,0
20250313,131900,181608002,2695,2695,2695,2695,1
20250313,131800,181605307,2685,2685,2685,2685,0
20250313,131700,181605307,2685,2685,2685,2685,0
20250313,131600,181605307,2685,2685,2685,2685,0
20250313,131500,181605307,2685,2685,2685,2685,0
20250313,131400,181605307,2685,2685,2685,2685,0
20250313,131300,181605307,2685,2685,2685,2685,0
20250313,131200,181605307,2685,2685,2685,2685,0
20250313,131100,181605307,2685,2685,2685,2685,0
20250313,131000,181605307,2685,2685,2685,2685,0
20250313,130900,181605307,2685,2685,2685,2685,4
20250313,130800,181594567,2695,2695,2695,2695,0
20250313,130700,181594567,2695,2690,2695,2690,26
20250313,130600,181524622,2685,2685,2685,2685,1000
20250313,130500,178839622,2695,2695,2695,2695,0
20250313,130400,178839622,2695,2695,2695,2695,0
20250313,130300,178839622,2695,2685,2695,2685,10
20250313,130200,178812762,2695,2690,2695,2690,1516
20250313,130100,174734712,2700,2700,2700,2700,1
20250313,130000,174732012,2695,2695,2695,2695,0
20250313,125900,174732012,2695,2695,2695,2695,0
20250313,125800,174732012,2695,2695,2695,2695,126
20250313,125700,174392442,2705,2705,2705,2705,0
20250313,125600,174392442,2705,2705,2705,2705,0
20250313,125500,174392442,2705,2705,2705,2705,0
20250313,125400,174392442,2705,2705,2705,2705,0
20250313,125300,174392442,2705,2705,2705,2705,0
20250313,125200,174392442,2705,2705,2705,2705,0
20250313,125100,174392442,2705,2705,2705,2705,0
20250313,125000,174392442,2705,2705,2705,2705,0
20250313,124900,174392442,2705,2690,2705,2690,192
20250313,124800,173874462,2705,2705,2705,2705,136
20250313,124700,173506582,2700,2695,2700,2695,167
20250313,124600,173055692,2695,2695,2695,2695,0
20250313,124500,173055692,2695,2695,2695,2695,0
20250313,124400,173055692,2695,2695,2695,2695,0
20250313,124300,173055692,2695,2700,2700,2695,39
20250313,124200,172950537,2705,2705,2705,2705,0
20250313,124100,172950537,2705,2705,2705,2705,0
20250313,124000,172950537,2705,2705,2705,2705,0
20250313,123900,172950537,2705,2705,2705,2705,0
20250313,123800,172950537,2705,2705,2705,2705,0
20250313,123700,172950537,2705,2705,2705,2705,0
20250313,123600,172950537,2705,2705,2705,2705,0
20250313,123500,172950537,2705,2705,2705,2705,0
20250313,123400,172950537,2705,2705,2705,2705,0
20250313,123300,172950537,2705,2705,2705,2705,1
20250313,123200,172947832,2700,2700,2700,2700,0
20250313,123100,172947832,2700,2700,2700,2700,0
20250313,123000,172947832,2700,2700,2700,2700,563
20250313,122900,171427732,2700,2700,2700,2700,0
20250313,122800,171427732,2700,2700,2700,2700,0
20250313,122700,171427732,2700,2700,2700,2700,0
20250313,122600,171427732,2700,2700,2700,2700,0
20250313,122500,171427732,2700,2700,2700,2700,0
20250313,122400,171427732,2700,2700,2700,2700,0
20250313,122300,171427732,2700,2700,2700,2700,1528
20250313,122200,167302132,2705,2705,2705,2705,0
20250313,122100,167302132,2705,2705,2705,2705,0
20250313,122000,167302132,2705,2710,2710,2705,3
20250313,121900,167294007,2700,2700,2700,2700,264
20250313,121800,166581207,2695,2695,2695,2695,184
20250313,121700,166085327,2685,2685,2685,2685,0
20250313,121600,166085327,2685,2685,2685,2685,1
20250313,121500,166082642,2695,2695,2695,2695,0
20250313,121400,166082642,2695,2695,2695,2695,0
20250313,121300,166082642,2695,2695,2695,2695,0
20250313,121200,166082642,2695,2695,2695,2695,0
20250313,121100,166082642,2695,2695,2695,2695,0
20250313,121000,166082642,2695,2695,2695,2695,0
20250313,120900,166082642,2695,2695,2695,2695,0
20250313,120800,166082642,2695,2695,2695,2695,2
20250313,120700,166077252,2680,2690,2695,2680,1191
20250313,120600,162882877,2690,2690,2690,2690,0
20250313,120500,162882877,2690,2690,2690,2690,10
20250313,120400,162855977,2690,2690,2690,2690,0
20250313,120300,162855977,2690,2690,2690,2690,10
20250313,120200,162829077,2690,2690,2690,2690,300
20250313,120100,162022077,2690,2700,2700,2690,202
20250313,120000,161478677,2690,2695,2700,2690,123
20250313,115900,161146787,2690,2690,2690,2690,0
20250313,115800,161146787,2690,2690,2690,2690,0
20250313,115700,161146787,2690,2690,2690,2690,240
20250313,115600,160501187,2690,2690,2690,2690,0
20250313,115500,160501187,2690,2690,2690,2690,0
20250313,115400,160501187,2690,2690,2690,2690,0
20250313,115300,160501187,2690,2690,2690,2690,0
20250313,115200,160501187,2690,2690,2690,2690,0
20250313,115100,160501187,2690,2690,2690,2690,100
20250313,115000,160232187,2695,2695,2695,2695,5
20250313,114900,160218712,2690,2690,2690,2690,5
20250313,114800,160205262,2700,2705,2705,2680,1901
20250313,114700,155091137,2715,2715,2715,2715,0
20250313,114600,155091137,2715,2710,2715,2710,11
20250313,114500,155061322,2710,2710,2710,2710,1000
20250313,114400,152351322,2710,2710,2710,2710,1
20250313,114300,152348612,2705,2705,2705,2705,4
20250313,114200,152337792,2710,2710,2710,2710,0
20250313,114100,152337792,2710,2710,2710,2710,0
20250313,114000,152337792,2710,2710,2710,2710,0
20250313,113900,152337792,2710,2710,2710,2710,0
20250313,113800,152337792,2710,2715,2715,2710,891
20250313,113700,149923167,2715,2715,2715,2710,102
20250313,113600,149646737,2710,2710,2710,2710,19
20250313,113500,149595247,2715,2715,2715,2715,0
20250313,113400,149595247,2715,2715,2715,2715,219
20250313,113300,149000662,2715,2715,2715,2715,0
20250313,113200,149000662,2715,2715,2715,2715,60
20250313,113100,148837762,2715,2715,2715,2715,0
20250313,113000,148837762,2715,2715,2715,2715,1
20250313,112900,148835047,2715,2715,2715,2715,130
20250313,112800,148482097,2720,2720,2720,2720,0
20250313,112700,148482097,2720,2720,2720,2720,0
20250313,112600,148482097,2720,2720,2720,2720,4
20250313,112500,148471217,2717,2717,2717,2717,0
20250313,112400,148471217,2717,2717,2717,2717,20
20250313,112300,148416877,2720,2720,2720,2720,0
20250313,112200,148416877,2720,2720,2720,2720,0
20250313,112100,148416877,2720,2720,2720,2720,6
20250313,112000,148400557,2720,2720,2720,2720,100
20250313,111900,148128557,2725,2725,2725,2725,0
20250313,111800,148128557,2725,2720,2725,2720,3469
20250313,111700,138692182,2720,2720,2720,2720,0
20250313,111600,138692182,2720,2720,2720,2720,0
20250313,111500,138692182,2720,2720,2720,2720,0
20250313,111400,138692182,2720,2720,2720,2720,2
20250313,111300,138686742,2715,2715,2715,2715,10
20250313,111200,138659592,2705,2705,2705,2705,0
20250313,111100,138659592,2705,2705,2705,2705,72
20250313,111000,138464832,2715,2715,2715,2715,20
20250313,110900,138410532,2720,2715,2720,2715,1148
20250313,110800,135293707,2715,2710,2715,2710,15
20250313,110700,135253052,2715,2715,2715,2715,0
20250313,110600,135253052,2715,2715,2715,2715,368
20250313,110500,134253932,2715,2715,2715,2715,10
20250313,110400,134226782,2720,2720,2720,2720,0
20250313,110300,134226782,2720,2720,2720,2720,1
20250313,110200,134224062,2720,2720,2720,2720,100
20250313,110100,133952062,2725,2720,2725,2720,2
20250313,110000,133946617,2705,2705,2705,2705,303
20250313,105900,133127002,2725,2725,2725,2725,0
20250313,105800,133127002,2725,2725,2725,2725,534
20250313,105700,131671852,2725,2720,2725,2720,2700
20250313,105600,124315427,2720,2710,2720,2710,1823
20250313,105500,119359927,2700,2700,2700,2700,500
20250313,105400,118009927,2710,2710,2710,2710,1
20250313,105300,118007217,2710,2710,2710,2710,0
20250313,105200,118007217,2710,2710,2710,2710,0
20250313,105100,118007217,2710,2710,2710,2710,140
20250313,105000,117627817,2710,2700,2710,2700,2831
20250313,104900,109984107,2700,2700,2700,2700,1000
20250313,104800,107284107,2690,2690,2690,2690,244
20250313,104700,106627747,2700,2700,2700,2700,1
20250313,104600,106625047,2700,2695,2700,2695,122
20250313,104500,106296202,2695,2697,2700,2695,212
20250313,104400,105724547,2695,2695,2695,2695,100
20250313,104300,105455047,2700,2700,2700,2700,1
20250313,104200,105452347,2695,2710,2710,2695,154
20250313,104100,105035997,2710,2705,2710,2705,194
20250313,104000,104510757,2710,2700,2710,2700,45
20250313,103900,104388817,2700,2700,2700,2700,34
20250313,103800,104297017,2700,2700,2700,2700,5
20250313,103700,104283517,2700,2710,2710,2670,1647
20250313,103600,99844837,2720,2720,2720,2720,0
20250313,103500,99844837,2720,2720,2720,2720,12
20250313,103400,99812197,2720,2720,2720,2715,980
20250313,103300,97147692,2700,2695,2720,2695,2726
20250313,103200,89760240,2695,2680,2695,2680,2656
20250313,103100,82618045,2675,2680,2680,2675,1200
20250313,103000,79407045,2680,2680,2680,2680,92
20250313,102900,79160485,2690,2675,2690,2675,5081
20250313,102800,65554775,2670,2665,2670,2665,3895
20250313,102700,55166950,2665,2665,2665,2665,4
20250313,102600,55156290,2660,2660,2660,2660,0
20250313,102500,55156290,2660,2660,2660,2660,0
20250313,102400,55156290,2660,2660,2660,2660,0
20250313,102300,55156290,2660,2660,2660,2660,50
20250313,102200,55023290,2665,2665,2665,2665,4
20250313,102100,55012630,2665,2665,2665,2665,0
20250313,102000,55012630,2665,2665,2665,2665,0
20250313,101900,55012630,2665,2665,2665,2665,5
20250313,101800,54999305,2665,2665,2665,2665,2
20250313,101700,54993975,2665,2665,2665,2665,0
20250313,101600,54993975,2665,2665,2665,2665,4
20250313,101500,54983315,2665,2665,2665,2665,0
20250313,101400,54983315,2665,2665,2665,2665,3
20250313,101300,54975320,2665,2665,2665,2665,4
20250313,101200,54964660,2665,2665,2665,2665,4
20250313,101100,54954000,2665,2665,2665,2665,9
20250313,101000,54930015,2670,2670,2670,2670,0
20250313,100900,54930015,2670,2670,2670,2670,0
20250313,100800,54930015,2670,2670,2670,2670,0
20250313,100700,54930015,2670,2670,2670,2670,0
20250313,100600,54930015,2670,2670,2670,2670,3
20250313,100500,54922005,2660,2660,2660,2660,584
20250313,100400,53368565,2665,2665,2665,2665,0
20250313,100300,53368565,2665,2665,2665,2665,0
20250313,100200,53368565,2665,2665,2665,2665,180
20250313,100100,52888865,2660,2660,2660,2660,0
20250313,100000,52888865,2660,2665,2665,2660,75
20250313,095900,52689265,2670,2670,2670,2670,0
20250313,095800,52689265,2670,2660,2670,2660,92
20250313,095700,52444445,2665,2665,2665,2665,0
20250313,095600,52444445,2665,2665,2665,2665,0
20250313,095500,52444445,2665,2665,2665,2665,0
20250313,095400,52444445,2665,2670,2670,2665,376
20250313,095300,51441070,2675,2675,2675,2675,2
20250313,095200,51435720,2670,2665,2670,2660,1825
20250313,095100,46568120,2665,2665,2665,2665,1
20250313,095000,46565455,2665,2665,2665,2665,14
20250313,094900,46528145,2665,2665,2665,2660,367
20250313,094800,45551590,2660,2660,2660,2660,95
20250313,094700,45298890,2670,2670,2670,2670,0
20250313,094600,45298890,2670,2670,2670,2670,4
20250313,094500,45288210,2670,2670,2670,2670,0
20250313,094400,45288210,2670,2670,2670,2670,223
20250313,094300,44692800,2670,2665,2670,2665,270
20250313,094200,43973245,2660,2660,2660,2660,113
20250313,094100,43672665,2660,2660,2660,2660,220
20250313,094000,43087465,2655,2655,2655,2655,3
20250313,093900,43079500,2655,2655,2655,2655,10
20250313,093800,43052950,2655,2645,2655,2645,3483
20250313,093700,33807300,2645,2645,2645,2645,8
20250313,093600,33786140,2645,2645,2645,2645,53
20250313,093500,33645955,2635,2635,2635,2635,37
20250313,093400,33548460,2635,2635,2635,2635,166
20250313,093300,33111050,2635,2635,2635,2635,0
20250313,093200,33111050,2635,2635,2635,2635,0
20250313,093100,33111050,2635,2635,2635,2635,0
20250313,093000,33111050,2635,2635,2635,2635,0
20250313,092900,33111050,2635,2635,2635,2635,0
20250313,092800,33111050,2635,2645,2645,2635,284
20250313,092700,32359890,2630,2630,2630,2630,0
20250313,092600,32359890,2630,2630,2630,2630,0
20250313,092500,32359890,2630,2630,2630,2630,0
20250313,092400,32359890,2630,2630,2630,2630,0
20250313,092300,32359890,2630,2630,2630,2630,0
20250313,092200,32359890,2630,2630,2630,2630,0
20250313,092100,32359890,2630,2635,2635,2630,2200
20250313,092000,26563890,2635,2650,2650,2635,252
20250313,091900,25899240,2650,2650,2650,2650,0
20250313,091800,25899240,2650,2650,2650,2650,0
20250313,091700,25899240,2650,2650,2650,2650,0
20250313,091600,25899240,2650,2650,2650,2650,0
20250313,091500,25899240,2650,2650,2650,2635,2015
20250313,091400,20585640,2655,2655,2655,2655,0
20250313,091300,20585640,2655,2655,2655,2655,0
20250313,091200,20585640,2655,2655,2655,2655,1
20250313,091100,20582985,2635,2635,2635,2635,0
20250313,091000,20582985,2635,2635,2635,2635,0
20250313,090900,20582985,2635,2635,2635,2635,3814
20250313,090800,10533095,2635,2635,2635,2635,0
20250313,090700,10533095,2635,2635,2635,2635,0
20250313,090600,10533095,2635,2635,2635,2635,1
20250313,090500,10530460,2640,2640,2640,2640,209
20250313,090400,9978700,2655,2655,2655,2655,0
20250313,090300,9978700,2655,2655,2655,2655,0
20250313,090200,9978700,2655,2655,2655,2655,0
20250313,090100,9978700,2655,2640,2655,2640,3753
20250313,090000,60720,2640,2640,2640,2640,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190000 226055342 2685 2685 2685 2685 860
3 20250313 185900 226055342 2685 2685 2685 2685 0
4 20250313 185800 226055342 2685 2685 2685 2685 0
5 20250313 185700 226055342 2685 2685 2685 2685 0
6 20250313 185600 226055342 2685 2685 2685 2685 0
7 20250313 185500 226055342 2685 2685 2685 2685 0
8 20250313 185400 226055342 2685 2685 2685 2685 0
9 20250313 185300 226055342 2685 2685 2685 2685 0
10 20250313 185200 226055342 2685 2685 2685 2685 0
11 20250313 185100 226055342 2685 2685 2685 2685 0
12 20250313 185000 226055342 2685 2685 2685 2685 0
13 20250313 184900 226055342 2685 2685 2685 2685 0
14 20250313 184800 226055342 2685 2685 2685 2685 0
15 20250313 184700 226055342 2685 2685 2685 2685 0
16 20250313 184600 226055342 2685 2685 2685 2685 0
17 20250313 184500 226055342 2685 2685 2685 2685 0
18 20250313 184400 226055342 2685 2685 2685 2685 0
19 20250313 184300 226055342 2685 2685 2685 2685 0
20 20250313 184200 226055342 2685 2685 2685 2685 0
21 20250313 184100 226055342 2685 2685 2685 2685 0
22 20250313 184000 226055342 2685 2685 2685 2685 0
23 20250313 183900 226055342 2685 2685 2685 2685 0
24 20250313 183800 226055342 2685 2685 2685 2685 0
25 20250313 183700 226055342 2685 2685 2685 2685 0
26 20250313 183600 226055342 2685 2685 2685 2685 0
27 20250313 183500 226055342 2685 2685 2685 2685 0
28 20250313 183400 226055342 2685 2685 2685 2685 0
29 20250313 183300 226055342 2685 2685 2685 2685 0
30 20250313 183200 226055342 2685 2685 2685 2685 0
31 20250313 183100 226055342 2685 2685 2685 2685 0
32 20250313 183000 226055342 2685 2685 2685 2685 860
33 20250313 182900 226055342 2685 2685 2685 2685 0
34 20250313 182800 226055342 2685 2685 2685 2685 0
35 20250313 182700 226055342 2685 2685 2685 2685 0
36 20250313 182600 226055342 2685 2685 2685 2685 0
37 20250313 182500 226055342 2685 2685 2685 2685 0
38 20250313 182400 226055342 2685 2685 2685 2685 0
39 20250313 182300 226055342 2685 2685 2685 2685 0
40 20250313 182200 226055342 2685 2685 2685 2685 0
41 20250313 182100 226055342 2685 2685 2685 2685 0
42 20250313 182000 226055342 2685 2685 2685 2685 0
43 20250313 181900 226055342 2685 2685 2685 2685 0
44 20250313 181800 226055342 2685 2685 2685 2685 0
45 20250313 181700 226055342 2685 2685 2685 2685 0
46 20250313 181600 226055342 2685 2685 2685 2685 0
47 20250313 181500 226055342 2685 2685 2685 2685 0
48 20250313 181400 226055342 2685 2685 2685 2685 0
49 20250313 181300 226055342 2685 2685 2685 2685 0
50 20250313 181200 226055342 2685 2685 2685 2685 0
51 20250313 181100 226055342 2685 2685 2685 2685 0
52 20250313 181000 226055342 2685 2685 2685 2685 0
53 20250313 180900 226055342 2685 2685 2685 2685 0
54 20250313 180800 226055342 2685 2685 2685 2685 0
55 20250313 180700 226055342 2685 2685 2685 2685 0
56 20250313 180600 226055342 2685 2685 2685 2685 0
57 20250313 180500 226055342 2685 2685 2685 2685 0
58 20250313 180400 226055342 2685 2685 2685 2685 0
59 20250313 180300 226055342 2685 2685 2685 2685 0
60 20250313 180200 226055342 2685 2685 2685 2685 0
61 20250313 180100 226055342 2685 2685 2685 2685 0
62 20250313 180000 226055342 2685 2685 2685 2685 860
63 20250313 175900 226055342 2685 2685 2685 2685 0
64 20250313 175800 226055342 2685 2685 2685 2685 0
65 20250313 175700 226055342 2685 2685 2685 2685 0
66 20250313 175600 226055342 2685 2685 2685 2685 0
67 20250313 175500 226055342 2685 2685 2685 2685 0
68 20250313 175400 226055342 2685 2685 2685 2685 0
69 20250313 175300 226055342 2685 2685 2685 2685 0
70 20250313 175200 226055342 2685 2685 2685 2685 0
71 20250313 175100 226055342 2685 2685 2685 2685 0
72 20250313 175000 226055342 2685 2685 2685 2685 0
73 20250313 174900 226055342 2685 2685 2685 2685 0
74 20250313 174800 226055342 2685 2685 2685 2685 0
75 20250313 174700 226055342 2685 2685 2685 2685 0
76 20250313 174600 226055342 2685 2685 2685 2685 0
77 20250313 174500 226055342 2685 2685 2685 2685 0
78 20250313 174400 226055342 2685 2685 2685 2685 0
79 20250313 174300 226055342 2685 2685 2685 2685 0
80 20250313 174200 226055342 2685 2685 2685 2685 0
81 20250313 174100 226055342 2685 2685 2685 2685 0
82 20250313 174000 226055342 2685 2685 2685 2685 0
83 20250313 173900 226055342 2685 2685 2685 2685 0
84 20250313 173800 226055342 2685 2685 2685 2685 0
85 20250313 173700 226055342 2685 2685 2685 2685 0
86 20250313 173600 226055342 2685 2685 2685 2685 0
87 20250313 173500 226055342 2685 2685 2685 2685 0
88 20250313 173400 226055342 2685 2685 2685 2685 0
89 20250313 173300 226055342 2685 2685 2685 2685 0
90 20250313 173200 226055342 2685 2685 2685 2685 0
91 20250313 173100 226055342 2685 2685 2685 2685 0
92 20250313 173000 226055342 2685 2685 2685 2685 860
93 20250313 172900 226055342 2685 2685 2685 2685 0
94 20250313 172800 226055342 2685 2685 2685 2685 0
95 20250313 172700 226055342 2685 2685 2685 2685 0
96 20250313 172600 226055342 2685 2685 2685 2685 0
97 20250313 172500 226055342 2685 2685 2685 2685 0
98 20250313 172400 226055342 2685 2685 2685 2685 0
99 20250313 172300 226055342 2685 2685 2685 2685 0
100 20250313 172200 226055342 2685 2685 2685 2685 0
101 20250313 172100 226055342 2685 2685 2685 2685 0
102 20250313 172000 226055342 2685 2685 2685 2685 0
103 20250313 171900 226055342 2685 2685 2685 2685 0
104 20250313 171800 226055342 2685 2685 2685 2685 0
105 20250313 171700 226055342 2685 2685 2685 2685 0
106 20250313 171600 226055342 2685 2685 2685 2685 0
107 20250313 171500 226055342 2685 2685 2685 2685 0
108 20250313 171400 226055342 2685 2685 2685 2685 0
109 20250313 171300 226055342 2685 2685 2685 2685 0
110 20250313 171200 226055342 2685 2685 2685 2685 0
111 20250313 171100 226055342 2685 2685 2685 2685 0
112 20250313 171000 226055342 2685 2685 2685 2685 0
113 20250313 170900 226055342 2685 2685 2685 2685 0
114 20250313 170800 226055342 2685 2685 2685 2685 0
115 20250313 170700 226055342 2685 2685 2685 2685 0
116 20250313 170600 226055342 2685 2685 2685 2685 0
117 20250313 170500 226055342 2685 2685 2685 2685 0
118 20250313 170400 226055342 2685 2685 2685 2685 0
119 20250313 170300 226055342 2685 2685 2685 2685 0
120 20250313 170200 226055342 2685 2685 2685 2685 0
121 20250313 170100 226055342 2685 2685 2685 2685 0
122 20250313 170000 226055342 2685 2685 2685 2685 860
123 20250313 165900 226055342 2685 2685 2685 2685 0
124 20250313 165800 226055342 2685 2685 2685 2685 0
125 20250313 165700 226055342 2685 2685 2685 2685 0
126 20250313 165600 226055342 2685 2685 2685 2685 0
127 20250313 165500 226055342 2685 2685 2685 2685 0
128 20250313 165400 226055342 2685 2685 2685 2685 0
129 20250313 165300 226055342 2685 2685 2685 2685 0
130 20250313 165200 226055342 2685 2685 2685 2685 0
131 20250313 165100 226055342 2685 2685 2685 2685 0
132 20250313 165000 226055342 2685 2685 2685 2685 0
133 20250313 164900 226055342 2685 2685 2685 2685 0
134 20250313 164800 226055342 2685 2685 2685 2685 0
135 20250313 164700 226055342 2685 2685 2685 2685 0
136 20250313 164600 226055342 2685 2685 2685 2685 0
137 20250313 164500 226055342 2685 2685 2685 2685 0
138 20250313 164400 226055342 2685 2685 2685 2685 0
139 20250313 164300 226055342 2685 2685 2685 2685 0
140 20250313 164200 226055342 2685 2685 2685 2685 0
141 20250313 164100 226055342 2685 2685 2685 2685 0
142 20250313 164000 226055342 2685 2685 2685 2685 0
143 20250313 163900 226055342 2685 2685 2685 2685 0
144 20250313 163800 226055342 2685 2685 2685 2685 0
145 20250313 163700 226055342 2685 2685 2685 2685 0
146 20250313 163600 226055342 2685 2685 2685 2685 0
147 20250313 163500 226055342 2685 2685 2685 2685 0
148 20250313 163400 226055342 2685 2685 2685 2685 0
149 20250313 163300 226055342 2685 2685 2685 2685 0
150 20250313 163200 226055342 2685 2685 2685 2685 0
151 20250313 163100 226055342 2685 2685 2685 2685 0
152 20250313 163000 226055342 2685 2685 2685 2685 860
153 20250313 162900 226055342 2685 2685 2685 2685 0
154 20250313 162800 226055342 2685 2685 2685 2685 0
155 20250313 162700 226055342 2685 2685 2685 2685 0
156 20250313 162600 226055342 2685 2685 2685 2685 0
157 20250313 162500 226055342 2685 2685 2685 2685 0
158 20250313 162400 226055342 2685 2685 2685 2685 0
159 20250313 162300 226055342 2685 2685 2685 2685 0
160 20250313 162200 226055342 2685 2685 2685 2685 0
161 20250313 162100 226055342 2685 2685 2685 2685 0
162 20250313 162000 226055342 2685 2685 2685 2685 0
163 20250313 161900 226055342 2685 2685 2685 2685 0
164 20250313 161800 226055342 2685 2685 2685 2685 0
165 20250313 161700 226055342 2685 2685 2685 2685 0
166 20250313 161600 226055342 2685 2685 2685 2685 0
167 20250313 161500 226055342 2685 2685 2685 2685 0
168 20250313 161400 226055342 2685 2685 2685 2685 0
169 20250313 161300 226055342 2685 2685 2685 2685 0
170 20250313 161200 226055342 2685 2685 2685 2685 0
171 20250313 161100 226055342 2685 2685 2685 2685 0
172 20250313 161000 226055342 2685 2685 2685 2685 0
173 20250313 160900 226055342 2685 2685 2685 2685 0
174 20250313 160800 226055342 2685 2685 2685 2685 0
175 20250313 160700 226055342 2685 2685 2685 2685 0
176 20250313 160600 226055342 2685 2685 2685 2685 0
177 20250313 160500 226055342 2685 2685 2685 2685 0
178 20250313 160400 226055342 2685 2685 2685 2685 0
179 20250313 160300 226055342 2685 2685 2685 2685 0
180 20250313 160200 226055342 2685 2685 2685 2685 0
181 20250313 160100 226055342 2685 2685 2685 2685 0
182 20250313 160000 226055342 2685 2685 2685 2685 860
183 20250313 155900 226055342 2685 2685 2685 2685 0
184 20250313 155800 226055342 2685 2685 2685 2685 0
185 20250313 155700 226055342 2685 2685 2685 2685 0
186 20250313 155600 226055342 2685 2685 2685 2685 0
187 20250313 155500 226055342 2685 2685 2685 2685 0
188 20250313 155400 226055342 2685 2685 2685 2685 0
189 20250313 155300 226055342 2685 2685 2685 2685 0
190 20250313 155200 226055342 2685 2685 2685 2685 0
191 20250313 155100 226055342 2685 2685 2685 2685 0
192 20250313 155000 226055342 2685 2685 2685 2685 0
193 20250313 154900 226055342 2685 2685 2685 2685 0
194 20250313 154800 226055342 2685 2685 2685 2685 0
195 20250313 154700 226055342 2685 2685 2685 2685 0
196 20250313 154600 226055342 2685 2685 2685 2685 0
197 20250313 154500 226055342 2685 2685 2685 2685 0
198 20250313 154400 226055342 2685 2685 2685 2685 0
199 20250313 154300 226055342 2685 2685 2685 2685 0
200 20250313 154200 226055342 2685 2685 2685 2685 0
201 20250313 154100 226055342 2685 2685 2685 2685 0
202 20250313 154000 226055342 2685 2685 2685 2685 0
203 20250313 153900 226055342 2685 2685 2685 2685 0
204 20250313 153800 226055342 2685 2685 2685 2685 0
205 20250313 153700 226055342 2685 2685 2685 2685 0
206 20250313 153600 226055342 2685 2685 2685 2685 0
207 20250313 153500 226055342 2685 2685 2685 2685 0
208 20250313 153400 226055342 2685 2685 2685 2685 0
209 20250313 153300 226055342 2685 2685 2685 2685 0
210 20250313 153200 226055342 2685 2685 2685 2685 0
211 20250313 153100 226055342 2685 2685 2685 2685 0
212 20250313 153000 226055342 2685 2685 2685 2685 1720
213 20250313 152900 223746242 2660 2660 2660 2660 0
214 20250313 152800 223746242 2660 2660 2660 2660 0
215 20250313 152700 223746242 2660 2660 2660 2660 0
216 20250313 152600 223746242 2660 2660 2660 2660 0
217 20250313 152500 223746242 2660 2660 2660 2660 0
218 20250313 152400 223746242 2660 2660 2660 2660 0
219 20250313 152300 223746242 2660 2660 2660 2660 0
220 20250313 152200 223746242 2660 2660 2660 2660 0
221 20250313 152100 223746242 2660 2660 2660 2660 0
222 20250313 152000 223746242 2660 2660 2660 2660 0
223 20250313 151900 223746242 2660 2670 2675 2660 163
224 20250313 151800 223312492 2675 2675 2675 2675 5
225 20250313 151700 223299117 2665 2665 2665 2665 0
226 20250313 151600 223299117 2665 2675 2675 2665 657
227 20250313 151500 221541752 2685 2680 2685 2680 208
228 20250313 151400 220984307 2675 2675 2675 2675 0
229 20250313 151300 220984307 2675 2675 2675 2675 100
230 20250313 151200 220716807 2690 2690 2690 2690 0
231 20250313 151100 220716807 2690 2690 2690 2690 1
232 20250313 151000 220714117 2690 2670 2695 2670 2376
233 20250313 150900 214349297 2665 2665 2665 2665 153
234 20250313 150800 213941552 2665 2665 2665 2665 0
235 20250313 150700 213941552 2665 2665 2665 2665 2
236 20250313 150600 213936222 2665 2665 2665 2665 12
237 20250313 150500 213904242 2660 2660 2660 2660 0
238 20250313 150400 213904242 2660 2660 2660 2660 16
239 20250313 150300 213861682 2670 2670 2670 2670 0
240 20250313 150200 213861682 2670 2670 2670 2670 0
241 20250313 150100 213861682 2670 2670 2670 2670 0
242 20250313 150000 213861682 2670 2670 2670 2670 0
243 20250313 145900 213861682 2670 2670 2670 2670 0
244 20250313 145800 213861682 2670 2670 2670 2670 0
245 20250313 145700 213861682 2670 2670 2670 2670 1
246 20250313 145600 213859012 2660 2665 2665 2660 2100
247 20250313 145500 208267837 2665 2665 2665 2665 0
248 20250313 145400 208267837 2665 2665 2665 2665 0
249 20250313 145300 208267837 2665 2665 2665 2665 100
250 20250313 145200 208001337 2665 2665 2665 2665 100
251 20250313 145100 207734837 2670 2670 2670 2670 0
252 20250313 145000 207734837 2670 2670 2670 2670 0
253 20250313 144900 207734837 2670 2670 2670 2670 10
254 20250313 144800 207708137 2670 2670 2670 2670 0
255 20250313 144700 207708137 2670 2670 2670 2670 0
256 20250313 144600 207708137 2670 2670 2670 2670 13
257 20250313 144500 207673427 2670 2670 2670 2670 0
258 20250313 144400 207673427 2670 2670 2670 2670 0
259 20250313 144300 207673427 2670 2670 2670 2670 0
260 20250313 144200 207673427 2670 2670 2670 2670 0
261 20250313 144100 207673427 2670 2670 2670 2670 0
262 20250313 144000 207673427 2670 2670 2670 2670 0
263 20250313 143900 207673427 2670 2670 2670 2670 0
264 20250313 143800 207673427 2670 2670 2670 2670 0
265 20250313 143700 207673427 2670 2670 2670 2670 0
266 20250313 143600 207673427 2670 2670 2670 2670 0
267 20250313 143500 207673427 2670 2670 2670 2670 0
268 20250313 143400 207673427 2670 2670 2670 2670 0
269 20250313 143300 207673427 2670 2670 2670 2670 0
270 20250313 143200 207673427 2670 2670 2670 2670 0
271 20250313 143100 207673427 2670 2670 2670 2670 0
272 20250313 143000 207673427 2670 2665 2670 2665 91
273 20250313 142900 207430907 2660 2660 2660 2660 0
274 20250313 142800 207430907 2660 2660 2660 2660 0
275 20250313 142700 207430907 2660 2660 2660 2660 0
276 20250313 142600 207430907 2660 2660 2660 2660 100
277 20250313 142500 207164907 2665 2670 2670 2665 16
278 20250313 142400 207122237 2675 2675 2675 2675 0
279 20250313 142300 207122237 2675 2675 2675 2675 0
280 20250313 142200 207122237 2675 2675 2675 2675 0
281 20250313 142100 207122237 2675 2675 2675 2675 0
282 20250313 142000 207122237 2675 2675 2675 2675 0
283 20250313 141900 207122237 2675 2675 2675 2675 12
284 20250313 141800 207090137 2680 2680 2680 2680 0
285 20250313 141700 207090137 2680 2680 2680 2680 0
286 20250313 141600 207090137 2680 2680 2680 2680 1
287 20250313 141500 207087457 2665 2665 2665 2665 0
288 20250313 141400 207087457 2665 2665 2665 2665 0
289 20250313 141300 207087457 2665 2665 2665 2665 200
290 20250313 141200 206554457 2660 2660 2660 2660 0
291 20250313 141100 206554457 2660 2660 2660 2660 0
292 20250313 141000 206554457 2660 2660 2660 2660 0
293 20250313 140900 206554457 2660 2660 2660 2660 4
294 20250313 140800 206543817 2665 2665 2665 2665 0
295 20250313 140700 206543817 2665 2665 2665 2665 0
296 20250313 140600 206543817 2665 2670 2670 2665 169
297 20250313 140500 206093397 2680 2680 2680 2680 0
298 20250313 140400 206093397 2680 2675 2680 2675 22
299 20250313 140300 206034542 2680 2680 2680 2680 1
300 20250313 140200 206031862 2675 2675 2675 2675 0
301 20250313 140100 206031862 2675 2675 2675 2675 0
302 20250313 140000 206031862 2675 2675 2675 2675 10
303 20250313 135900 206005112 2675 2670 2675 2670 1036
304 20250313 135800 203238842 2665 2662 2665 2662 509
305 20250313 135700 201882387 2665 2665 2665 2665 0
306 20250313 135600 201882387 2665 2665 2665 2665 0
307 20250313 135500 201882387 2665 2665 2665 2665 0
308 20250313 135400 201882387 2665 2665 2665 2665 10
309 20250313 135300 201855737 2660 2660 2660 2660 0
310 20250313 135200 201855737 2660 2660 2660 2660 0
311 20250313 135100 201855737 2660 2660 2660 2660 0
312 20250313 135000 201855737 2660 2660 2660 2660 0
313 20250313 134900 201855737 2660 2660 2660 2660 0
314 20250313 134800 201855737 2660 2660 2660 2660 0
315 20250313 134700 201855737 2660 2660 2660 2660 400
316 20250313 134600 200791737 2670 2670 2670 2670 13
317 20250313 134500 200757027 2650 2650 2650 2650 0
318 20250313 134400 200757027 2650 2660 2660 2650 2000
319 20250313 134300 195448442 2660 2660 2660 2660 0
320 20250313 134200 195448442 2660 2660 2660 2660 0
321 20250313 134100 195448442 2660 2660 2660 2660 100
322 20250313 134000 195182442 2680 2680 2680 2680 0
323 20250313 133900 195182442 2680 2680 2680 2680 0
324 20250313 133800 195182442 2680 2680 2680 2680 0
325 20250313 133700 195182442 2680 2680 2680 2680 1
326 20250313 133600 195179762 2665 2665 2665 2665 0
327 20250313 133500 195179762 2665 2670 2670 2665 2000
328 20250313 133400 189846447 2675 2680 2680 2675 1500
329 20250313 133300 185833927 2680 2680 2680 2680 0
330 20250313 133200 185833927 2680 2680 2680 2680 220
331 20250313 133100 185244327 2685 2690 2690 2685 14
332 20250313 133000 185206732 2685 2685 2685 2685 5
333 20250313 132900 185193307 2685 2685 2685 2685 0
334 20250313 132800 185193307 2685 2685 2685 2685 0
335 20250313 132700 185193307 2685 2685 2685 2685 0
336 20250313 132600 185193307 2685 2690 2690 2685 1260
337 20250313 132500 181810112 2690 2690 2690 2690 0
338 20250313 132400 181810112 2690 2690 2690 2690 0
339 20250313 132300 181810112 2690 2690 2690 2690 3
340 20250313 132200 181802042 2695 2695 2695 2695 0
341 20250313 132100 181802042 2695 2695 2695 2695 72
342 20250313 132000 181608002 2695 2695 2695 2695 0
343 20250313 131900 181608002 2695 2695 2695 2695 1
344 20250313 131800 181605307 2685 2685 2685 2685 0
345 20250313 131700 181605307 2685 2685 2685 2685 0
346 20250313 131600 181605307 2685 2685 2685 2685 0
347 20250313 131500 181605307 2685 2685 2685 2685 0
348 20250313 131400 181605307 2685 2685 2685 2685 0
349 20250313 131300 181605307 2685 2685 2685 2685 0
350 20250313 131200 181605307 2685 2685 2685 2685 0
351 20250313 131100 181605307 2685 2685 2685 2685 0
352 20250313 131000 181605307 2685 2685 2685 2685 0
353 20250313 130900 181605307 2685 2685 2685 2685 4
354 20250313 130800 181594567 2695 2695 2695 2695 0
355 20250313 130700 181594567 2695 2690 2695 2690 26
356 20250313 130600 181524622 2685 2685 2685 2685 1000
357 20250313 130500 178839622 2695 2695 2695 2695 0
358 20250313 130400 178839622 2695 2695 2695 2695 0
359 20250313 130300 178839622 2695 2685 2695 2685 10
360 20250313 130200 178812762 2695 2690 2695 2690 1516
361 20250313 130100 174734712 2700 2700 2700 2700 1
362 20250313 130000 174732012 2695 2695 2695 2695 0
363 20250313 125900 174732012 2695 2695 2695 2695 0
364 20250313 125800 174732012 2695 2695 2695 2695 126
365 20250313 125700 174392442 2705 2705 2705 2705 0
366 20250313 125600 174392442 2705 2705 2705 2705 0
367 20250313 125500 174392442 2705 2705 2705 2705 0
368 20250313 125400 174392442 2705 2705 2705 2705 0
369 20250313 125300 174392442 2705 2705 2705 2705 0
370 20250313 125200 174392442 2705 2705 2705 2705 0
371 20250313 125100 174392442 2705 2705 2705 2705 0
372 20250313 125000 174392442 2705 2705 2705 2705 0
373 20250313 124900 174392442 2705 2690 2705 2690 192
374 20250313 124800 173874462 2705 2705 2705 2705 136
375 20250313 124700 173506582 2700 2695 2700 2695 167
376 20250313 124600 173055692 2695 2695 2695 2695 0
377 20250313 124500 173055692 2695 2695 2695 2695 0
378 20250313 124400 173055692 2695 2695 2695 2695 0
379 20250313 124300 173055692 2695 2700 2700 2695 39
380 20250313 124200 172950537 2705 2705 2705 2705 0
381 20250313 124100 172950537 2705 2705 2705 2705 0
382 20250313 124000 172950537 2705 2705 2705 2705 0
383 20250313 123900 172950537 2705 2705 2705 2705 0
384 20250313 123800 172950537 2705 2705 2705 2705 0
385 20250313 123700 172950537 2705 2705 2705 2705 0
386 20250313 123600 172950537 2705 2705 2705 2705 0
387 20250313 123500 172950537 2705 2705 2705 2705 0
388 20250313 123400 172950537 2705 2705 2705 2705 0
389 20250313 123300 172950537 2705 2705 2705 2705 1
390 20250313 123200 172947832 2700 2700 2700 2700 0
391 20250313 123100 172947832 2700 2700 2700 2700 0
392 20250313 123000 172947832 2700 2700 2700 2700 563
393 20250313 122900 171427732 2700 2700 2700 2700 0
394 20250313 122800 171427732 2700 2700 2700 2700 0
395 20250313 122700 171427732 2700 2700 2700 2700 0
396 20250313 122600 171427732 2700 2700 2700 2700 0
397 20250313 122500 171427732 2700 2700 2700 2700 0
398 20250313 122400 171427732 2700 2700 2700 2700 0
399 20250313 122300 171427732 2700 2700 2700 2700 1528
400 20250313 122200 167302132 2705 2705 2705 2705 0
401 20250313 122100 167302132 2705 2705 2705 2705 0
402 20250313 122000 167302132 2705 2710 2710 2705 3
403 20250313 121900 167294007 2700 2700 2700 2700 264
404 20250313 121800 166581207 2695 2695 2695 2695 184
405 20250313 121700 166085327 2685 2685 2685 2685 0
406 20250313 121600 166085327 2685 2685 2685 2685 1
407 20250313 121500 166082642 2695 2695 2695 2695 0
408 20250313 121400 166082642 2695 2695 2695 2695 0
409 20250313 121300 166082642 2695 2695 2695 2695 0
410 20250313 121200 166082642 2695 2695 2695 2695 0
411 20250313 121100 166082642 2695 2695 2695 2695 0
412 20250313 121000 166082642 2695 2695 2695 2695 0
413 20250313 120900 166082642 2695 2695 2695 2695 0
414 20250313 120800 166082642 2695 2695 2695 2695 2
415 20250313 120700 166077252 2680 2690 2695 2680 1191
416 20250313 120600 162882877 2690 2690 2690 2690 0
417 20250313 120500 162882877 2690 2690 2690 2690 10
418 20250313 120400 162855977 2690 2690 2690 2690 0
419 20250313 120300 162855977 2690 2690 2690 2690 10
420 20250313 120200 162829077 2690 2690 2690 2690 300
421 20250313 120100 162022077 2690 2700 2700 2690 202
422 20250313 120000 161478677 2690 2695 2700 2690 123
423 20250313 115900 161146787 2690 2690 2690 2690 0
424 20250313 115800 161146787 2690 2690 2690 2690 0
425 20250313 115700 161146787 2690 2690 2690 2690 240
426 20250313 115600 160501187 2690 2690 2690 2690 0
427 20250313 115500 160501187 2690 2690 2690 2690 0
428 20250313 115400 160501187 2690 2690 2690 2690 0
429 20250313 115300 160501187 2690 2690 2690 2690 0
430 20250313 115200 160501187 2690 2690 2690 2690 0
431 20250313 115100 160501187 2690 2690 2690 2690 100
432 20250313 115000 160232187 2695 2695 2695 2695 5
433 20250313 114900 160218712 2690 2690 2690 2690 5
434 20250313 114800 160205262 2700 2705 2705 2680 1901
435 20250313 114700 155091137 2715 2715 2715 2715 0
436 20250313 114600 155091137 2715 2710 2715 2710 11
437 20250313 114500 155061322 2710 2710 2710 2710 1000
438 20250313 114400 152351322 2710 2710 2710 2710 1
439 20250313 114300 152348612 2705 2705 2705 2705 4
440 20250313 114200 152337792 2710 2710 2710 2710 0
441 20250313 114100 152337792 2710 2710 2710 2710 0
442 20250313 114000 152337792 2710 2710 2710 2710 0
443 20250313 113900 152337792 2710 2710 2710 2710 0
444 20250313 113800 152337792 2710 2715 2715 2710 891
445 20250313 113700 149923167 2715 2715 2715 2710 102
446 20250313 113600 149646737 2710 2710 2710 2710 19
447 20250313 113500 149595247 2715 2715 2715 2715 0
448 20250313 113400 149595247 2715 2715 2715 2715 219
449 20250313 113300 149000662 2715 2715 2715 2715 0
450 20250313 113200 149000662 2715 2715 2715 2715 60
451 20250313 113100 148837762 2715 2715 2715 2715 0
452 20250313 113000 148837762 2715 2715 2715 2715 1
453 20250313 112900 148835047 2715 2715 2715 2715 130
454 20250313 112800 148482097 2720 2720 2720 2720 0
455 20250313 112700 148482097 2720 2720 2720 2720 0
456 20250313 112600 148482097 2720 2720 2720 2720 4
457 20250313 112500 148471217 2717 2717 2717 2717 0
458 20250313 112400 148471217 2717 2717 2717 2717 20
459 20250313 112300 148416877 2720 2720 2720 2720 0
460 20250313 112200 148416877 2720 2720 2720 2720 0
461 20250313 112100 148416877 2720 2720 2720 2720 6
462 20250313 112000 148400557 2720 2720 2720 2720 100
463 20250313 111900 148128557 2725 2725 2725 2725 0
464 20250313 111800 148128557 2725 2720 2725 2720 3469
465 20250313 111700 138692182 2720 2720 2720 2720 0
466 20250313 111600 138692182 2720 2720 2720 2720 0
467 20250313 111500 138692182 2720 2720 2720 2720 0
468 20250313 111400 138692182 2720 2720 2720 2720 2
469 20250313 111300 138686742 2715 2715 2715 2715 10
470 20250313 111200 138659592 2705 2705 2705 2705 0
471 20250313 111100 138659592 2705 2705 2705 2705 72
472 20250313 111000 138464832 2715 2715 2715 2715 20
473 20250313 110900 138410532 2720 2715 2720 2715 1148
474 20250313 110800 135293707 2715 2710 2715 2710 15
475 20250313 110700 135253052 2715 2715 2715 2715 0
476 20250313 110600 135253052 2715 2715 2715 2715 368
477 20250313 110500 134253932 2715 2715 2715 2715 10
478 20250313 110400 134226782 2720 2720 2720 2720 0
479 20250313 110300 134226782 2720 2720 2720 2720 1
480 20250313 110200 134224062 2720 2720 2720 2720 100
481 20250313 110100 133952062 2725 2720 2725 2720 2
482 20250313 110000 133946617 2705 2705 2705 2705 303
483 20250313 105900 133127002 2725 2725 2725 2725 0
484 20250313 105800 133127002 2725 2725 2725 2725 534
485 20250313 105700 131671852 2725 2720 2725 2720 2700
486 20250313 105600 124315427 2720 2710 2720 2710 1823
487 20250313 105500 119359927 2700 2700 2700 2700 500
488 20250313 105400 118009927 2710 2710 2710 2710 1
489 20250313 105300 118007217 2710 2710 2710 2710 0
490 20250313 105200 118007217 2710 2710 2710 2710 0
491 20250313 105100 118007217 2710 2710 2710 2710 140
492 20250313 105000 117627817 2710 2700 2710 2700 2831
493 20250313 104900 109984107 2700 2700 2700 2700 1000
494 20250313 104800 107284107 2690 2690 2690 2690 244
495 20250313 104700 106627747 2700 2700 2700 2700 1
496 20250313 104600 106625047 2700 2695 2700 2695 122
497 20250313 104500 106296202 2695 2697 2700 2695 212
498 20250313 104400 105724547 2695 2695 2695 2695 100
499 20250313 104300 105455047 2700 2700 2700 2700 1
500 20250313 104200 105452347 2695 2710 2710 2695 154
501 20250313 104100 105035997 2710 2705 2710 2705 194
502 20250313 104000 104510757 2710 2700 2710 2700 45
503 20250313 103900 104388817 2700 2700 2700 2700 34
504 20250313 103800 104297017 2700 2700 2700 2700 5
505 20250313 103700 104283517 2700 2710 2710 2670 1647
506 20250313 103600 99844837 2720 2720 2720 2720 0
507 20250313 103500 99844837 2720 2720 2720 2720 12
508 20250313 103400 99812197 2720 2720 2720 2715 980
509 20250313 103300 97147692 2700 2695 2720 2695 2726
510 20250313 103200 89760240 2695 2680 2695 2680 2656
511 20250313 103100 82618045 2675 2680 2680 2675 1200
512 20250313 103000 79407045 2680 2680 2680 2680 92
513 20250313 102900 79160485 2690 2675 2690 2675 5081
514 20250313 102800 65554775 2670 2665 2670 2665 3895
515 20250313 102700 55166950 2665 2665 2665 2665 4
516 20250313 102600 55156290 2660 2660 2660 2660 0
517 20250313 102500 55156290 2660 2660 2660 2660 0
518 20250313 102400 55156290 2660 2660 2660 2660 0
519 20250313 102300 55156290 2660 2660 2660 2660 50
520 20250313 102200 55023290 2665 2665 2665 2665 4
521 20250313 102100 55012630 2665 2665 2665 2665 0
522 20250313 102000 55012630 2665 2665 2665 2665 0
523 20250313 101900 55012630 2665 2665 2665 2665 5
524 20250313 101800 54999305 2665 2665 2665 2665 2
525 20250313 101700 54993975 2665 2665 2665 2665 0
526 20250313 101600 54993975 2665 2665 2665 2665 4
527 20250313 101500 54983315 2665 2665 2665 2665 0
528 20250313 101400 54983315 2665 2665 2665 2665 3
529 20250313 101300 54975320 2665 2665 2665 2665 4
530 20250313 101200 54964660 2665 2665 2665 2665 4
531 20250313 101100 54954000 2665 2665 2665 2665 9
532 20250313 101000 54930015 2670 2670 2670 2670 0
533 20250313 100900 54930015 2670 2670 2670 2670 0
534 20250313 100800 54930015 2670 2670 2670 2670 0
535 20250313 100700 54930015 2670 2670 2670 2670 0
536 20250313 100600 54930015 2670 2670 2670 2670 3
537 20250313 100500 54922005 2660 2660 2660 2660 584
538 20250313 100400 53368565 2665 2665 2665 2665 0
539 20250313 100300 53368565 2665 2665 2665 2665 0
540 20250313 100200 53368565 2665 2665 2665 2665 180
541 20250313 100100 52888865 2660 2660 2660 2660 0
542 20250313 100000 52888865 2660 2665 2665 2660 75
543 20250313 095900 52689265 2670 2670 2670 2670 0
544 20250313 095800 52689265 2670 2660 2670 2660 92
545 20250313 095700 52444445 2665 2665 2665 2665 0
546 20250313 095600 52444445 2665 2665 2665 2665 0
547 20250313 095500 52444445 2665 2665 2665 2665 0
548 20250313 095400 52444445 2665 2670 2670 2665 376
549 20250313 095300 51441070 2675 2675 2675 2675 2
550 20250313 095200 51435720 2670 2665 2670 2660 1825
551 20250313 095100 46568120 2665 2665 2665 2665 1
552 20250313 095000 46565455 2665 2665 2665 2665 14
553 20250313 094900 46528145 2665 2665 2665 2660 367
554 20250313 094800 45551590 2660 2660 2660 2660 95
555 20250313 094700 45298890 2670 2670 2670 2670 0
556 20250313 094600 45298890 2670 2670 2670 2670 4
557 20250313 094500 45288210 2670 2670 2670 2670 0
558 20250313 094400 45288210 2670 2670 2670 2670 223
559 20250313 094300 44692800 2670 2665 2670 2665 270
560 20250313 094200 43973245 2660 2660 2660 2660 113
561 20250313 094100 43672665 2660 2660 2660 2660 220
562 20250313 094000 43087465 2655 2655 2655 2655 3
563 20250313 093900 43079500 2655 2655 2655 2655 10
564 20250313 093800 43052950 2655 2645 2655 2645 3483
565 20250313 093700 33807300 2645 2645 2645 2645 8
566 20250313 093600 33786140 2645 2645 2645 2645 53
567 20250313 093500 33645955 2635 2635 2635 2635 37
568 20250313 093400 33548460 2635 2635 2635 2635 166
569 20250313 093300 33111050 2635 2635 2635 2635 0
570 20250313 093200 33111050 2635 2635 2635 2635 0
571 20250313 093100 33111050 2635 2635 2635 2635 0
572 20250313 093000 33111050 2635 2635 2635 2635 0
573 20250313 092900 33111050 2635 2635 2635 2635 0
574 20250313 092800 33111050 2635 2645 2645 2635 284
575 20250313 092700 32359890 2630 2630 2630 2630 0
576 20250313 092600 32359890 2630 2630 2630 2630 0
577 20250313 092500 32359890 2630 2630 2630 2630 0
578 20250313 092400 32359890 2630 2630 2630 2630 0
579 20250313 092300 32359890 2630 2630 2630 2630 0
580 20250313 092200 32359890 2630 2630 2630 2630 0
581 20250313 092100 32359890 2630 2635 2635 2630 2200
582 20250313 092000 26563890 2635 2650 2650 2635 252
583 20250313 091900 25899240 2650 2650 2650 2650 0
584 20250313 091800 25899240 2650 2650 2650 2650 0
585 20250313 091700 25899240 2650 2650 2650 2650 0
586 20250313 091600 25899240 2650 2650 2650 2650 0
587 20250313 091500 25899240 2650 2650 2650 2635 2015
588 20250313 091400 20585640 2655 2655 2655 2655 0
589 20250313 091300 20585640 2655 2655 2655 2655 0
590 20250313 091200 20585640 2655 2655 2655 2655 1
591 20250313 091100 20582985 2635 2635 2635 2635 0
592 20250313 091000 20582985 2635 2635 2635 2635 0
593 20250313 090900 20582985 2635 2635 2635 2635 3814
594 20250313 090800 10533095 2635 2635 2635 2635 0
595 20250313 090700 10533095 2635 2635 2635 2635 0
596 20250313 090600 10533095 2635 2635 2635 2635 1
597 20250313 090500 10530460 2640 2640 2640 2640 209
598 20250313 090400 9978700 2655 2655 2655 2655 0
599 20250313 090300 9978700 2655 2655 2655 2655 0
600 20250313 090200 9978700 2655 2655 2655 2655 0
601 20250313 090100 9978700 2655 2640 2655 2640 3753
602 20250313 090000 60720 2640 2640 2640 2640 23

1
013310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,101550,38806582,269107500,102837442300,0.26
20250310,101550,38806582,273169500,104389705580,0.26
20250307,101550,38806582,274185000,104777771400,0.26
20250306,101550,38806582,277739250,106136001770,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 101550 38806582 269107500 102837442300 0.26
3 20250310 101550 38806582 273169500 104389705580 0.26
4 20250307 101550 38806582 274185000 104777771400 0.26
5 20250306 101550 38806582 277739250 106136001770 0.26