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

604
014790/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,52919660,2245,2245,2245,2245,681
20250313,190100,52919660,2245,2245,2245,2245,0
20250313,190000,52919660,2245,2245,2245,2245,0
20250313,185900,52919660,2245,2245,2245,2245,0
20250313,185800,52919660,2245,2245,2245,2245,0
20250313,185700,52919660,2245,2245,2245,2245,0
20250313,185600,52919660,2245,2245,2245,2245,0
20250313,185500,52919660,2245,2245,2245,2245,0
20250313,185400,52919660,2245,2245,2245,2245,0
20250313,185300,52919660,2245,2245,2245,2245,0
20250313,185200,52919660,2245,2245,2245,2245,0
20250313,185100,52919660,2245,2245,2245,2245,0
20250313,185000,52919660,2245,2245,2245,2245,0
20250313,184900,52919660,2245,2245,2245,2245,0
20250313,184800,52919660,2245,2245,2245,2245,0
20250313,184700,52919660,2245,2245,2245,2245,0
20250313,184600,52919660,2245,2245,2245,2245,0
20250313,184500,52919660,2245,2245,2245,2245,0
20250313,184400,52919660,2245,2245,2245,2245,0
20250313,184300,52919660,2245,2245,2245,2245,0
20250313,184200,52919660,2245,2245,2245,2245,0
20250313,184100,52919660,2245,2245,2245,2245,0
20250313,184000,52919660,2245,2245,2245,2245,0
20250313,183900,52919660,2245,2245,2245,2245,0
20250313,183800,52919660,2245,2245,2245,2245,0
20250313,183700,52919660,2245,2245,2245,2245,0
20250313,183600,52919660,2245,2245,2245,2245,0
20250313,183500,52919660,2245,2245,2245,2245,0
20250313,183400,52919660,2245,2245,2245,2245,0
20250313,183300,52919660,2245,2245,2245,2245,0
20250313,183200,52919660,2245,2245,2245,2245,681
20250313,183100,52919660,2245,2245,2245,2245,0
20250313,183000,52919660,2245,2245,2245,2245,0
20250313,182900,52919660,2245,2245,2245,2245,0
20250313,182800,52919660,2245,2245,2245,2245,0
20250313,182700,52919660,2245,2245,2245,2245,0
20250313,182600,52919660,2245,2245,2245,2245,0
20250313,182500,52919660,2245,2245,2245,2245,0
20250313,182400,52919660,2245,2245,2245,2245,0
20250313,182300,52919660,2245,2245,2245,2245,0
20250313,182200,52919660,2245,2245,2245,2245,0
20250313,182100,52919660,2245,2245,2245,2245,0
20250313,182000,52919660,2245,2245,2245,2245,0
20250313,181900,52919660,2245,2245,2245,2245,0
20250313,181800,52919660,2245,2245,2245,2245,0
20250313,181700,52919660,2245,2245,2245,2245,0
20250313,181600,52919660,2245,2245,2245,2245,0
20250313,181500,52919660,2245,2245,2245,2245,0
20250313,181400,52919660,2245,2245,2245,2245,0
20250313,181300,52919660,2245,2245,2245,2245,0
20250313,181200,52919660,2245,2245,2245,2245,0
20250313,181100,52919660,2245,2245,2245,2245,0
20250313,181000,52919660,2245,2245,2245,2245,0
20250313,180900,52919660,2245,2245,2245,2245,0
20250313,180800,52919660,2245,2245,2245,2245,0
20250313,180700,52919660,2245,2245,2245,2245,0
20250313,180600,52919660,2245,2245,2245,2245,0
20250313,180500,52919660,2245,2245,2245,2245,0
20250313,180400,52919660,2245,2245,2245,2245,0
20250313,180300,52919660,2245,2245,2245,2245,0
20250313,180200,52919660,2245,2245,2245,2245,681
20250313,180100,52919660,2245,2245,2245,2245,0
20250313,180000,52919660,2245,2245,2245,2245,0
20250313,175900,52919660,2245,2245,2245,2245,0
20250313,175800,52919660,2245,2245,2245,2245,0
20250313,175700,52919660,2245,2245,2245,2245,0
20250313,175600,52919660,2245,2245,2245,2245,0
20250313,175500,52919660,2245,2245,2245,2245,0
20250313,175400,52919660,2245,2245,2245,2245,0
20250313,175300,52919660,2245,2245,2245,2245,0
20250313,175200,52919660,2245,2245,2245,2245,0
20250313,175100,52919660,2245,2245,2245,2245,0
20250313,175000,52919660,2245,2245,2245,2245,0
20250313,174900,52919660,2245,2245,2245,2245,0
20250313,174800,52919660,2245,2245,2245,2245,0
20250313,174700,52919660,2245,2245,2245,2245,0
20250313,174600,52919660,2245,2245,2245,2245,0
20250313,174500,52919660,2245,2245,2245,2245,0
20250313,174400,52919660,2245,2245,2245,2245,0
20250313,174300,52919660,2245,2245,2245,2245,0
20250313,174200,52919660,2245,2245,2245,2245,0
20250313,174100,52919660,2245,2245,2245,2245,0
20250313,174000,52919660,2245,2245,2245,2245,0
20250313,173900,52919660,2245,2245,2245,2245,0
20250313,173800,52919660,2245,2245,2245,2245,0
20250313,173700,52919660,2245,2245,2245,2245,0
20250313,173600,52919660,2245,2245,2245,2245,0
20250313,173500,52919660,2245,2245,2245,2245,0
20250313,173400,52919660,2245,2245,2245,2245,0
20250313,173300,52919660,2245,2245,2245,2245,0
20250313,173200,52919660,2245,2245,2245,2245,681
20250313,173100,52919660,2245,2245,2245,2245,0
20250313,173000,52919660,2245,2245,2245,2245,0
20250313,172900,52919660,2245,2245,2245,2245,0
20250313,172800,52919660,2245,2245,2245,2245,0
20250313,172700,52919660,2245,2245,2245,2245,0
20250313,172600,52919660,2245,2245,2245,2245,0
20250313,172500,52919660,2245,2245,2245,2245,0
20250313,172400,52919660,2245,2245,2245,2245,0
20250313,172300,52919660,2245,2245,2245,2245,0
20250313,172200,52919660,2245,2245,2245,2245,0
20250313,172100,52919660,2245,2245,2245,2245,0
20250313,172000,52919660,2245,2245,2245,2245,0
20250313,171900,52919660,2245,2245,2245,2245,0
20250313,171800,52919660,2245,2245,2245,2245,0
20250313,171700,52919660,2245,2245,2245,2245,0
20250313,171600,52919660,2245,2245,2245,2245,0
20250313,171500,52919660,2245,2245,2245,2245,0
20250313,171400,52919660,2245,2245,2245,2245,0
20250313,171300,52919660,2245,2245,2245,2245,0
20250313,171200,52919660,2245,2245,2245,2245,0
20250313,171100,52919660,2245,2245,2245,2245,0
20250313,171000,52919660,2245,2245,2245,2245,0
20250313,170900,52919660,2245,2245,2245,2245,0
20250313,170800,52919660,2245,2245,2245,2245,0
20250313,170700,52919660,2245,2245,2245,2245,0
20250313,170600,52919660,2245,2245,2245,2245,0
20250313,170500,52919660,2245,2245,2245,2245,0
20250313,170400,52919660,2245,2245,2245,2245,0
20250313,170300,52919660,2245,2245,2245,2245,0
20250313,170200,52919660,2245,2245,2245,2245,681
20250313,170100,52919660,2245,2245,2245,2245,0
20250313,170000,52919660,2245,2245,2245,2245,0
20250313,165900,52919660,2245,2245,2245,2245,0
20250313,165800,52919660,2245,2245,2245,2245,0
20250313,165700,52919660,2245,2245,2245,2245,0
20250313,165600,52919660,2245,2245,2245,2245,0
20250313,165500,52919660,2245,2245,2245,2245,0
20250313,165400,52919660,2245,2245,2245,2245,0
20250313,165300,52919660,2245,2245,2245,2245,0
20250313,165200,52919660,2245,2245,2245,2245,0
20250313,165100,52919660,2245,2245,2245,2245,0
20250313,165000,52919660,2245,2245,2245,2245,0
20250313,164900,52919660,2245,2245,2245,2245,0
20250313,164800,52919660,2245,2245,2245,2245,0
20250313,164700,52919660,2245,2245,2245,2245,0
20250313,164600,52919660,2245,2245,2245,2245,0
20250313,164500,52919660,2245,2245,2245,2245,0
20250313,164400,52919660,2245,2245,2245,2245,0
20250313,164300,52919660,2245,2245,2245,2245,0
20250313,164200,52919660,2245,2245,2245,2245,0
20250313,164100,52919660,2245,2245,2245,2245,0
20250313,164000,52919660,2245,2245,2245,2245,0
20250313,163900,52919660,2245,2245,2245,2245,0
20250313,163800,52919660,2245,2245,2245,2245,0
20250313,163700,52919660,2245,2245,2245,2245,0
20250313,163600,52919660,2245,2245,2245,2245,0
20250313,163500,52919660,2245,2245,2245,2245,0
20250313,163400,52919660,2245,2245,2245,2245,0
20250313,163300,52919660,2245,2245,2245,2245,0
20250313,163200,52919660,2245,2245,2245,2245,681
20250313,163100,52919660,2245,2245,2245,2245,0
20250313,163000,52919660,2245,2245,2245,2245,0
20250313,162900,52919660,2245,2245,2245,2245,0
20250313,162800,52919660,2245,2245,2245,2245,0
20250313,162700,52919660,2245,2245,2245,2245,0
20250313,162600,52919660,2245,2245,2245,2245,0
20250313,162500,52919660,2245,2245,2245,2245,0
20250313,162400,52919660,2245,2245,2245,2245,0
20250313,162300,52919660,2245,2245,2245,2245,0
20250313,162200,52919660,2245,2245,2245,2245,0
20250313,162100,52919660,2245,2245,2245,2245,0
20250313,162000,52919660,2245,2245,2245,2245,0
20250313,161900,52919660,2245,2245,2245,2245,0
20250313,161800,52919660,2245,2245,2245,2245,0
20250313,161700,52919660,2245,2245,2245,2245,0
20250313,161600,52919660,2245,2245,2245,2245,0
20250313,161500,52919660,2245,2245,2245,2245,0
20250313,161400,52919660,2245,2245,2245,2245,0
20250313,161300,52919660,2245,2245,2245,2245,0
20250313,161200,52919660,2245,2245,2245,2245,0
20250313,161100,52919660,2245,2245,2245,2245,0
20250313,161000,52919660,2245,2245,2245,2245,0
20250313,160900,52919660,2245,2245,2245,2245,0
20250313,160800,52919660,2245,2245,2245,2245,0
20250313,160700,52919660,2245,2245,2245,2245,0
20250313,160600,52919660,2245,2245,2245,2245,0
20250313,160500,52919660,2245,2245,2245,2245,0
20250313,160400,52919660,2245,2245,2245,2245,0
20250313,160300,52919660,2245,2245,2245,2245,0
20250313,160200,52919660,2245,2245,2245,2245,681
20250313,160100,52919660,2245,2245,2245,2245,0
20250313,160000,52919660,2245,2245,2245,2245,0
20250313,155900,52919660,2245,2245,2245,2245,0
20250313,155800,52919660,2245,2245,2245,2245,0
20250313,155700,52919660,2245,2245,2245,2245,0
20250313,155600,52919660,2245,2245,2245,2245,0
20250313,155500,52919660,2245,2245,2245,2245,0
20250313,155400,52919660,2245,2245,2245,2245,0
20250313,155300,52919660,2245,2245,2245,2245,0
20250313,155200,52919660,2245,2245,2245,2245,0
20250313,155100,52919660,2245,2245,2245,2245,0
20250313,155000,52919660,2245,2245,2245,2245,0
20250313,154900,52919660,2245,2245,2245,2245,0
20250313,154800,52919660,2245,2245,2245,2245,0
20250313,154700,52919660,2245,2245,2245,2245,0
20250313,154600,52919660,2245,2245,2245,2245,0
20250313,154500,52919660,2245,2245,2245,2245,0
20250313,154400,52919660,2245,2245,2245,2245,0
20250313,154300,52919660,2245,2245,2245,2245,0
20250313,154200,52919660,2245,2245,2245,2245,0
20250313,154100,52919660,2245,2245,2245,2245,0
20250313,154000,52919660,2245,2245,2245,2245,0
20250313,153900,52919660,2245,2245,2245,2245,0
20250313,153800,52919660,2245,2245,2245,2245,0
20250313,153700,52919660,2245,2245,2245,2245,0
20250313,153600,52919660,2245,2245,2245,2245,0
20250313,153500,52919660,2245,2245,2245,2245,0
20250313,153400,52919660,2245,2245,2245,2245,0
20250313,153300,52919660,2245,2245,2245,2245,0
20250313,153200,52919660,2245,2245,2245,2245,681
20250313,153100,52919660,2245,2245,2245,2245,0
20250313,153000,52919660,2245,2245,2245,2245,681
20250313,152900,51390815,2245,2245,2245,2245,0
20250313,152800,51390815,2245,2245,2245,2245,0
20250313,152700,51390815,2245,2245,2245,2245,0
20250313,152600,51390815,2245,2245,2245,2245,0
20250313,152500,51390815,2245,2245,2245,2245,0
20250313,152400,51390815,2245,2245,2245,2245,0
20250313,152300,51390815,2245,2245,2245,2245,0
20250313,152200,51390815,2245,2245,2245,2245,0
20250313,152100,51390815,2245,2245,2245,2245,0
20250313,152000,51390815,2245,2245,2245,2245,0
20250313,151900,51390815,2245,2245,2245,2245,70
20250313,151800,51233665,2245,2245,2245,2245,0
20250313,151700,51233665,2245,2245,2245,2245,0
20250313,151600,51233665,2245,2245,2245,2245,0
20250313,151500,51233665,2245,2245,2245,2245,40
20250313,151400,51143865,2245,2245,2245,2245,0
20250313,151300,51143865,2245,2245,2245,2245,0
20250313,151200,51143865,2245,2245,2245,2245,0
20250313,151100,51143865,2245,2245,2245,2245,0
20250313,151000,51143865,2245,2245,2245,2245,20
20250313,150900,51098965,2250,2250,2250,2250,0
20250313,150800,51098965,2250,2250,2250,2250,0
20250313,150700,51098965,2250,2250,2250,2250,0
20250313,150600,51098965,2250,2250,2250,2250,0
20250313,150500,51098965,2250,2250,2250,2250,0
20250313,150400,51098965,2250,2250,2250,2250,0
20250313,150300,51098965,2250,2250,2250,2250,17
20250313,150200,51060715,2250,2250,2250,2250,0
20250313,150100,51060715,2250,2250,2250,2250,5
20250313,150000,51049465,2245,2245,2245,2245,0
20250313,145900,51049465,2245,2245,2245,2245,0
20250313,145800,51049465,2245,2245,2245,2245,0
20250313,145700,51049465,2245,2245,2245,2245,0
20250313,145600,51049465,2245,2245,2245,2245,0
20250313,145500,51049465,2245,2245,2245,2245,0
20250313,145400,51049465,2245,2245,2245,2245,0
20250313,145300,51049465,2245,2245,2245,2245,0
20250313,145200,51049465,2245,2245,2245,2245,0
20250313,145100,51049465,2245,2245,2245,2245,0
20250313,145000,51049465,2245,2245,2245,2245,500
20250313,144900,49926965,2245,2245,2245,2245,0
20250313,144800,49926965,2245,2245,2245,2245,0
20250313,144700,49926965,2245,2245,2245,2245,0
20250313,144600,49926965,2245,2245,2245,2245,0
20250313,144500,49926965,2245,2245,2245,2245,0
20250313,144400,49926965,2245,2245,2245,2245,0
20250313,144300,49926965,2245,2245,2245,2245,0
20250313,144200,49926965,2245,2245,2245,2245,0
20250313,144100,49926965,2245,2245,2245,2245,0
20250313,144000,49926965,2245,2245,2245,2245,900
20250313,143900,47906465,2245,2245,2245,2245,0
20250313,143800,47906465,2245,2245,2245,2245,0
20250313,143700,47906465,2245,2245,2245,2245,0
20250313,143600,47906465,2245,2245,2245,2245,0
20250313,143500,47906465,2245,2245,2245,2245,141
20250313,143400,47589920,2240,2240,2240,2240,0
20250313,143300,47589920,2240,2240,2240,2240,0
20250313,143200,47589920,2240,2240,2240,2240,34
20250313,143100,47513760,2245,2245,2245,2245,0
20250313,143000,47513760,2245,2245,2245,2245,0
20250313,142900,47513760,2245,2245,2245,2245,715
20250313,142800,45908585,2245,2245,2245,2245,0
20250313,142700,45908585,2245,2245,2245,2245,0
20250313,142600,45908585,2245,2245,2245,2245,0
20250313,142500,45908585,2245,2245,2245,2245,0
20250313,142400,45908585,2245,2245,2245,2245,0
20250313,142300,45908585,2245,2245,2245,2245,0
20250313,142200,45908585,2245,2245,2245,2245,0
20250313,142100,45908585,2245,2245,2245,2245,0
20250313,142000,45908585,2245,2245,2245,2245,0
20250313,141900,45908585,2245,2245,2245,2245,0
20250313,141800,45908585,2245,2245,2245,2245,0
20250313,141700,45908585,2245,2245,2245,2245,0
20250313,141600,45908585,2245,2245,2245,2245,0
20250313,141500,45908585,2245,2245,2245,2245,0
20250313,141400,45908585,2245,2245,2245,2245,0
20250313,141300,45908585,2245,2245,2245,2245,0
20250313,141200,45908585,2245,2245,2245,2245,0
20250313,141100,45908585,2245,2245,2245,2245,0
20250313,141000,45908585,2245,2245,2245,2245,0
20250313,140900,45908585,2245,2245,2245,2245,0
20250313,140800,45908585,2245,2245,2245,2245,0
20250313,140700,45908585,2245,2245,2245,2245,0
20250313,140600,45908585,2245,2245,2245,2245,0
20250313,140500,45908585,2245,2245,2245,2245,0
20250313,140400,45908585,2245,2245,2245,2245,0
20250313,140300,45908585,2245,2245,2245,2245,0
20250313,140200,45908585,2245,2245,2245,2245,0
20250313,140100,45908585,2245,2245,2245,2245,0
20250313,140000,45908585,2245,2245,2245,2245,0
20250313,135900,45908585,2245,2245,2245,2245,0
20250313,135800,45908585,2245,2245,2245,2245,0
20250313,135700,45908585,2245,2245,2245,2245,0
20250313,135600,45908585,2245,2245,2245,2245,0
20250313,135500,45908585,2245,2245,2245,2245,0
20250313,135400,45908585,2245,2245,2245,2245,0
20250313,135300,45908585,2245,2245,2245,2245,0
20250313,135200,45908585,2245,2245,2245,2245,0
20250313,135100,45908585,2245,2245,2245,2245,0
20250313,135000,45908585,2245,2245,2245,2245,0
20250313,134900,45908585,2245,2245,2245,2245,0
20250313,134800,45908585,2245,2245,2245,2245,0
20250313,134700,45908585,2245,2245,2245,2245,0
20250313,134600,45908585,2245,2245,2245,2245,0
20250313,134500,45908585,2245,2245,2245,2245,0
20250313,134400,45908585,2245,2245,2245,2245,0
20250313,134300,45908585,2245,2245,2245,2245,0
20250313,134200,45908585,2245,2245,2245,2245,0
20250313,134100,45908585,2245,2245,2245,2245,0
20250313,134000,45908585,2245,2245,2245,2245,0
20250313,133900,45908585,2245,2245,2245,2245,0
20250313,133800,45908585,2245,2245,2245,2245,0
20250313,133700,45908585,2245,2245,2245,2245,0
20250313,133600,45908585,2245,2245,2245,2245,0
20250313,133500,45908585,2245,2245,2245,2245,0
20250313,133400,45908585,2245,2245,2245,2245,0
20250313,133300,45908585,2245,2245,2245,2245,0
20250313,133200,45908585,2245,2245,2245,2245,0
20250313,133100,45908585,2245,2245,2245,2245,0
20250313,133000,45908585,2245,2245,2245,2245,0
20250313,132900,45908585,2245,2245,2245,2245,0
20250313,132800,45908585,2245,2245,2245,2245,0
20250313,132700,45908585,2245,2245,2245,2245,0
20250313,132600,45908585,2245,2245,2245,2245,0
20250313,132500,45908585,2245,2245,2245,2245,0
20250313,132400,45908585,2245,2245,2245,2245,0
20250313,132300,45908585,2245,2245,2245,2245,0
20250313,132200,45908585,2245,2245,2245,2245,0
20250313,132100,45908585,2245,2245,2245,2245,0
20250313,132000,45908585,2245,2245,2245,2245,0
20250313,131900,45908585,2245,2245,2245,2245,0
20250313,131800,45908585,2245,2245,2245,2245,525
20250313,131700,44729960,2250,2250,2250,2250,0
20250313,131600,44729960,2250,2250,2250,2250,0
20250313,131500,44729960,2250,2250,2250,2250,0
20250313,131400,44729960,2250,2250,2250,2250,0
20250313,131300,44729960,2250,2250,2250,2250,0
20250313,131200,44729960,2250,2250,2250,2250,0
20250313,131100,44729960,2250,2250,2250,2250,10
20250313,131000,44707460,2250,2250,2250,2250,0
20250313,130900,44707460,2250,2250,2250,2250,0
20250313,130800,44707460,2250,2250,2250,2250,0
20250313,130700,44707460,2250,2250,2250,2250,10
20250313,130600,44684960,2245,2245,2245,2245,0
20250313,130500,44684960,2245,2245,2245,2245,0
20250313,130400,44684960,2245,2245,2245,2245,0
20250313,130300,44684960,2245,2245,2245,2245,0
20250313,130200,44684960,2245,2245,2245,2245,0
20250313,130100,44684960,2245,2245,2245,2245,0
20250313,130000,44684960,2245,2245,2245,2245,0
20250313,125900,44684960,2245,2245,2245,2245,0
20250313,125800,44684960,2245,2245,2245,2245,0
20250313,125700,44684960,2245,2245,2245,2245,0
20250313,125600,44684960,2245,2245,2245,2245,0
20250313,125500,44684960,2245,2245,2245,2245,0
20250313,125400,44684960,2245,2245,2245,2245,0
20250313,125300,44684960,2245,2245,2245,2245,0
20250313,125200,44684960,2245,2245,2245,2245,0
20250313,125100,44684960,2245,2245,2245,2245,0
20250313,125000,44684960,2245,2245,2245,2245,0
20250313,124900,44684960,2245,2245,2245,2245,48
20250313,124800,44577200,2250,2250,2250,2250,0
20250313,124700,44577200,2250,2250,2250,2250,116
20250313,124600,44316200,2255,2255,2255,2255,0
20250313,124500,44316200,2255,2255,2255,2255,0
20250313,124400,44316200,2255,2255,2255,2255,0
20250313,124300,44316200,2255,2255,2255,2255,0
20250313,124200,44316200,2255,2255,2255,2255,0
20250313,124100,44316200,2255,2255,2255,2255,0
20250313,124000,44316200,2255,2255,2255,2255,0
20250313,123900,44316200,2255,2255,2255,2255,2
20250313,123800,44311690,2255,2255,2255,2255,0
20250313,123700,44311690,2255,2255,2255,2255,50
20250313,123600,44198940,2255,2255,2255,2255,0
20250313,123500,44198940,2255,2265,2265,2255,57
20250313,123400,44069905,2265,2265,2265,2265,0
20250313,123300,44069905,2265,2265,2265,2265,0
20250313,123200,44069905,2265,2265,2265,2265,0
20250313,123100,44069905,2265,2265,2265,2265,0
20250313,123000,44069905,2265,2265,2265,2265,0
20250313,122900,44069905,2265,2265,2265,2265,0
20250313,122800,44069905,2265,2265,2265,2265,0
20250313,122700,44069905,2265,2265,2265,2265,0
20250313,122600,44069905,2265,2265,2265,2265,0
20250313,122500,44069905,2265,2265,2265,2265,0
20250313,122400,44069905,2265,2265,2265,2265,0
20250313,122300,44069905,2265,2265,2265,2265,0
20250313,122200,44069905,2265,2265,2265,2265,0
20250313,122100,44069905,2265,2265,2265,2265,10
20250313,122000,44047255,2265,2265,2265,2265,0
20250313,121900,44047255,2265,2265,2265,2265,531
20250313,121800,42844540,2260,2260,2260,2260,0
20250313,121700,42844540,2260,2260,2260,2260,0
20250313,121600,42844540,2260,2260,2260,2260,0
20250313,121500,42844540,2260,2260,2260,2260,0
20250313,121400,42844540,2260,2260,2260,2260,0
20250313,121300,42844540,2260,2260,2260,2260,0
20250313,121200,42844540,2260,2260,2260,2260,0
20250313,121100,42844540,2260,2260,2260,2260,0
20250313,121000,42844540,2260,2260,2260,2260,0
20250313,120900,42844540,2260,2260,2260,2260,0
20250313,120800,42844540,2260,2260,2260,2260,442
20250313,120700,41845620,2255,2255,2255,2255,0
20250313,120600,41845620,2255,2255,2255,2255,0
20250313,120500,41845620,2255,2255,2255,2255,0
20250313,120400,41845620,2255,2255,2255,2255,0
20250313,120300,41845620,2255,2255,2255,2255,0
20250313,120200,41845620,2255,2255,2255,2255,0
20250313,120100,41845620,2255,2255,2255,2255,0
20250313,120000,41845620,2255,2255,2255,2255,0
20250313,115900,41845620,2255,2255,2255,2255,0
20250313,115800,41845620,2255,2255,2255,2255,0
20250313,115700,41845620,2255,2255,2255,2255,0
20250313,115600,41845620,2255,2255,2255,2255,0
20250313,115500,41845620,2255,2255,2255,2255,0
20250313,115400,41845620,2255,2255,2255,2255,400
20250313,115300,40943620,2250,2250,2250,2250,0
20250313,115200,40943620,2250,2250,2250,2250,0
20250313,115100,40943620,2250,2250,2250,2250,0
20250313,115000,40943620,2250,2250,2250,2250,0
20250313,114900,40943620,2250,2250,2250,2250,0
20250313,114800,40943620,2250,2250,2250,2250,0
20250313,114700,40943620,2250,2250,2250,2250,0
20250313,114600,40943620,2250,2250,2250,2250,0
20250313,114500,40943620,2250,2250,2250,2250,12
20250313,114400,40916620,2255,2255,2255,2255,0
20250313,114300,40916620,2255,2255,2255,2255,158
20250313,114200,40560330,2255,2255,2255,2255,0
20250313,114100,40560330,2255,2255,2255,2255,180
20250313,114000,40154430,2255,2255,2255,2255,0
20250313,113900,40154430,2255,2255,2255,2255,0
20250313,113800,40154430,2255,2255,2255,2255,0
20250313,113700,40154430,2255,2255,2255,2255,0
20250313,113600,40154430,2255,2255,2255,2255,0
20250313,113500,40154430,2255,2255,2255,2255,0
20250313,113400,40154430,2255,2255,2255,2255,0
20250313,113300,40154430,2255,2255,2255,2255,0
20250313,113200,40154430,2255,2255,2255,2255,0
20250313,113100,40154430,2255,2255,2255,2255,0
20250313,113000,40154430,2255,2255,2255,2255,0
20250313,112900,40154430,2255,2255,2255,2255,0
20250313,112800,40154430,2255,2255,2255,2255,0
20250313,112700,40154430,2255,2255,2255,2255,0
20250313,112600,40154430,2255,2255,2255,2255,0
20250313,112500,40154430,2255,2255,2255,2255,0
20250313,112400,40154430,2255,2255,2255,2255,103
20250313,112300,39922165,2255,2255,2255,2255,0
20250313,112200,39922165,2255,2255,2255,2255,0
20250313,112100,39922165,2255,2255,2255,2255,0
20250313,112000,39922165,2255,2255,2255,2255,0
20250313,111900,39922165,2255,2255,2255,2255,0
20250313,111800,39922165,2255,2255,2255,2255,0
20250313,111700,39922165,2255,2255,2255,2255,0
20250313,111600,39922165,2255,2255,2255,2255,0
20250313,111500,39922165,2255,2255,2255,2255,0
20250313,111400,39922165,2255,2255,2255,2255,1
20250313,111300,39919910,2250,2250,2250,2250,0
20250313,111200,39919910,2250,2250,2250,2250,3
20250313,111100,39913160,2250,2250,2250,2250,0
20250313,111000,39913160,2250,2250,2250,2250,0
20250313,110900,39913160,2250,2250,2250,2250,0
20250313,110800,39913160,2250,2250,2250,2250,0
20250313,110700,39913160,2250,2250,2250,2250,0
20250313,110600,39913160,2250,2250,2250,2250,0
20250313,110500,39913160,2250,2250,2250,2250,0
20250313,110400,39913160,2250,2250,2250,2250,0
20250313,110300,39913160,2250,2250,2250,2250,0
20250313,110200,39913160,2250,2250,2250,2250,8
20250313,110100,39895160,2255,2255,2255,2255,0
20250313,110000,39895160,2255,2255,2255,2255,0
20250313,105900,39895160,2255,2255,2255,2255,0
20250313,105800,39895160,2255,2255,2255,2255,0
20250313,105700,39895160,2255,2255,2255,2255,0
20250313,105600,39895160,2255,2255,2255,2255,0
20250313,105500,39895160,2255,2255,2255,2255,0
20250313,105400,39895160,2255,2255,2255,2255,1
20250313,105300,39892905,2255,2255,2255,2255,100
20250313,105200,39667405,2245,2245,2245,2245,11
20250313,105100,39642710,2245,2245,2245,2245,0
20250313,105000,39642710,2245,2250,2250,2245,873
20250313,104900,37681185,2255,2255,2255,2255,0
20250313,104800,37681185,2255,2255,2255,2255,0
20250313,104700,37681185,2255,2255,2255,2255,0
20250313,104600,37681185,2255,2255,2255,2255,0
20250313,104500,37681185,2255,2255,2255,2255,0
20250313,104400,37681185,2255,2255,2255,2255,0
20250313,104300,37681185,2255,2255,2255,2255,0
20250313,104200,37681185,2255,2255,2255,2255,0
20250313,104100,37681185,2255,2255,2255,2255,0
20250313,104000,37681185,2255,2255,2255,2255,0
20250313,103900,37681185,2255,2255,2255,2255,0
20250313,103800,37681185,2255,2255,2255,2255,1
20250313,103700,37678930,2250,2250,2250,2250,2
20250313,103600,37674430,2255,2255,2255,2255,5
20250313,103500,37663155,2255,2255,2255,2255,148
20250313,103400,37329415,2255,2255,2255,2255,0
20250313,103300,37329415,2255,2255,2255,2255,0
20250313,103200,37329415,2255,2255,2255,2255,0
20250313,103100,37329415,2255,2255,2255,2255,0
20250313,103000,37329415,2255,2255,2255,2255,0
20250313,102900,37329415,2255,2255,2255,2255,0
20250313,102800,37329415,2255,2255,2255,2255,0
20250313,102700,37329415,2255,2255,2255,2255,0
20250313,102600,37329415,2255,2255,2255,2255,0
20250313,102500,37329415,2255,2255,2255,2255,0
20250313,102400,37329415,2255,2255,2255,2255,10
20250313,102300,37306865,2255,2255,2255,2255,0
20250313,102200,37306865,2255,2255,2255,2255,1
20250313,102100,37304610,2255,2255,2255,2255,0
20250313,102000,37304610,2255,2255,2255,2255,0
20250313,101900,37304610,2255,2255,2255,2255,0
20250313,101800,37304610,2255,2255,2255,2255,0
20250313,101700,37304610,2255,2250,2255,2250,52
20250313,101600,37187555,2250,2250,2250,2250,40
20250313,101500,37097555,2250,2250,2250,2250,0
20250313,101400,37097555,2250,2250,2250,2250,0
20250313,101300,37097555,2250,2250,2250,2250,0
20250313,101200,37097555,2250,2250,2250,2250,20
20250313,101100,37052555,2250,2250,2250,2250,0
20250313,101000,37052555,2250,2250,2250,2250,0
20250313,100900,37052555,2250,2250,2250,2250,0
20250313,100800,37052555,2250,2250,2250,2250,0
20250313,100700,37052555,2250,2250,2250,2250,0
20250313,100600,37052555,2250,2250,2250,2250,2
20250313,100500,37048055,2250,2250,2250,2250,0
20250313,100400,37048055,2250,2250,2250,2250,0
20250313,100300,37048055,2250,2250,2250,2250,1
20250313,100200,37045805,2250,2250,2250,2250,0
20250313,100100,37045805,2250,2250,2250,2250,0
20250313,100000,37045805,2250,2250,2250,2250,0
20250313,095900,37045805,2250,2250,2250,2250,0
20250313,095800,37045805,2250,2250,2250,2250,5
20250313,095700,37034555,2250,2250,2250,2250,20
20250313,095600,36989555,2250,2250,2250,2250,0
20250313,095500,36989555,2250,2250,2250,2250,0
20250313,095400,36989555,2250,2250,2250,2250,0
20250313,095300,36989555,2250,2250,2250,2250,0
20250313,095200,36989555,2250,2250,2250,2250,0
20250313,095100,36989555,2250,2250,2250,2250,0
20250313,095000,36989555,2250,2255,2255,2250,497
20250313,094900,35869875,2260,2260,2260,2260,0
20250313,094800,35869875,2260,2260,2260,2260,500
20250313,094700,34739875,2260,2260,2260,2260,0
20250313,094600,34739875,2260,2260,2260,2260,10
20250313,094500,34717275,2255,2255,2255,2255,0
20250313,094400,34717275,2255,2255,2255,2255,0
20250313,094300,34717275,2255,2255,2255,2255,0
20250313,094200,34717275,2255,2255,2255,2255,81
20250313,094100,34534620,2260,2260,2260,2260,1
20250313,094000,34532360,2260,2260,2260,2260,0
20250313,093900,34532360,2260,2260,2260,2260,0
20250313,093800,34532360,2260,2260,2260,2260,0
20250313,093700,34532360,2260,2260,2260,2260,1
20250313,093600,34530100,2260,2260,2260,2260,0
20250313,093500,34530100,2260,2260,2260,2260,5
20250313,093400,34518800,2255,2255,2255,2255,163
20250313,093300,34151235,2260,2260,2260,2260,2
20250313,093200,34146715,2260,2260,2260,2260,2
20250313,093100,34142195,2260,2260,2260,2260,1
20250313,093000,34139935,2260,2260,2260,2260,0
20250313,092900,34139935,2260,2260,2260,2260,0
20250313,092800,34139935,2260,2260,2260,2260,332
20250313,092700,33389615,2265,2265,2265,2260,270
20250313,092600,32778080,2270,2265,2270,2265,5
20250313,092500,32766735,2265,2265,2265,2265,0
20250313,092400,32766735,2265,2265,2265,2265,0
20250313,092300,32766735,2265,2265,2265,2265,0
20250313,092200,32766735,2265,2255,2265,2255,2142
20250313,092100,27930320,2250,2250,2250,2250,4
20250313,092000,27921320,2245,2245,2245,2245,0
20250313,091900,27921320,2245,2245,2245,2245,0
20250313,091800,27921320,2245,2245,2245,2240,2555
20250313,091700,22195085,2250,2250,2250,2250,45
20250313,091600,22093835,2255,2255,2255,2255,20
20250313,091500,22048735,2260,2260,2260,2260,0
20250313,091400,22048735,2260,2265,2265,2260,9
20250313,091300,22028355,2270,2270,2270,2270,71
20250313,091200,21867185,2270,2270,2270,2270,0
20250313,091100,21867185,2270,2270,2270,2270,0
20250313,091000,21867185,2270,2270,2270,2270,0
20250313,090900,21867185,2270,2270,2270,2270,90
20250313,090800,21662885,2275,2280,2280,2275,2
20250313,090700,21658330,2270,2270,2270,2270,0
20250313,090600,21658330,2270,2270,2270,2270,4
20250313,090500,21649250,2280,2275,2295,2275,1895
20250313,090400,17327775,2280,2285,2285,2280,71
20250313,090300,17165645,2290,2290,2325,2290,6125
20250313,090200,3060295,2290,2275,2290,2275,403
20250313,090100,2141335,2255,2275,2275,2255,15
20250313,090000,2107230,2280,2290,2290,2280,924
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 52919660 2245 2245 2245 2245 681
3 20250313 190100 52919660 2245 2245 2245 2245 0
4 20250313 190000 52919660 2245 2245 2245 2245 0
5 20250313 185900 52919660 2245 2245 2245 2245 0
6 20250313 185800 52919660 2245 2245 2245 2245 0
7 20250313 185700 52919660 2245 2245 2245 2245 0
8 20250313 185600 52919660 2245 2245 2245 2245 0
9 20250313 185500 52919660 2245 2245 2245 2245 0
10 20250313 185400 52919660 2245 2245 2245 2245 0
11 20250313 185300 52919660 2245 2245 2245 2245 0
12 20250313 185200 52919660 2245 2245 2245 2245 0
13 20250313 185100 52919660 2245 2245 2245 2245 0
14 20250313 185000 52919660 2245 2245 2245 2245 0
15 20250313 184900 52919660 2245 2245 2245 2245 0
16 20250313 184800 52919660 2245 2245 2245 2245 0
17 20250313 184700 52919660 2245 2245 2245 2245 0
18 20250313 184600 52919660 2245 2245 2245 2245 0
19 20250313 184500 52919660 2245 2245 2245 2245 0
20 20250313 184400 52919660 2245 2245 2245 2245 0
21 20250313 184300 52919660 2245 2245 2245 2245 0
22 20250313 184200 52919660 2245 2245 2245 2245 0
23 20250313 184100 52919660 2245 2245 2245 2245 0
24 20250313 184000 52919660 2245 2245 2245 2245 0
25 20250313 183900 52919660 2245 2245 2245 2245 0
26 20250313 183800 52919660 2245 2245 2245 2245 0
27 20250313 183700 52919660 2245 2245 2245 2245 0
28 20250313 183600 52919660 2245 2245 2245 2245 0
29 20250313 183500 52919660 2245 2245 2245 2245 0
30 20250313 183400 52919660 2245 2245 2245 2245 0
31 20250313 183300 52919660 2245 2245 2245 2245 0
32 20250313 183200 52919660 2245 2245 2245 2245 681
33 20250313 183100 52919660 2245 2245 2245 2245 0
34 20250313 183000 52919660 2245 2245 2245 2245 0
35 20250313 182900 52919660 2245 2245 2245 2245 0
36 20250313 182800 52919660 2245 2245 2245 2245 0
37 20250313 182700 52919660 2245 2245 2245 2245 0
38 20250313 182600 52919660 2245 2245 2245 2245 0
39 20250313 182500 52919660 2245 2245 2245 2245 0
40 20250313 182400 52919660 2245 2245 2245 2245 0
41 20250313 182300 52919660 2245 2245 2245 2245 0
42 20250313 182200 52919660 2245 2245 2245 2245 0
43 20250313 182100 52919660 2245 2245 2245 2245 0
44 20250313 182000 52919660 2245 2245 2245 2245 0
45 20250313 181900 52919660 2245 2245 2245 2245 0
46 20250313 181800 52919660 2245 2245 2245 2245 0
47 20250313 181700 52919660 2245 2245 2245 2245 0
48 20250313 181600 52919660 2245 2245 2245 2245 0
49 20250313 181500 52919660 2245 2245 2245 2245 0
50 20250313 181400 52919660 2245 2245 2245 2245 0
51 20250313 181300 52919660 2245 2245 2245 2245 0
52 20250313 181200 52919660 2245 2245 2245 2245 0
53 20250313 181100 52919660 2245 2245 2245 2245 0
54 20250313 181000 52919660 2245 2245 2245 2245 0
55 20250313 180900 52919660 2245 2245 2245 2245 0
56 20250313 180800 52919660 2245 2245 2245 2245 0
57 20250313 180700 52919660 2245 2245 2245 2245 0
58 20250313 180600 52919660 2245 2245 2245 2245 0
59 20250313 180500 52919660 2245 2245 2245 2245 0
60 20250313 180400 52919660 2245 2245 2245 2245 0
61 20250313 180300 52919660 2245 2245 2245 2245 0
62 20250313 180200 52919660 2245 2245 2245 2245 681
63 20250313 180100 52919660 2245 2245 2245 2245 0
64 20250313 180000 52919660 2245 2245 2245 2245 0
65 20250313 175900 52919660 2245 2245 2245 2245 0
66 20250313 175800 52919660 2245 2245 2245 2245 0
67 20250313 175700 52919660 2245 2245 2245 2245 0
68 20250313 175600 52919660 2245 2245 2245 2245 0
69 20250313 175500 52919660 2245 2245 2245 2245 0
70 20250313 175400 52919660 2245 2245 2245 2245 0
71 20250313 175300 52919660 2245 2245 2245 2245 0
72 20250313 175200 52919660 2245 2245 2245 2245 0
73 20250313 175100 52919660 2245 2245 2245 2245 0
74 20250313 175000 52919660 2245 2245 2245 2245 0
75 20250313 174900 52919660 2245 2245 2245 2245 0
76 20250313 174800 52919660 2245 2245 2245 2245 0
77 20250313 174700 52919660 2245 2245 2245 2245 0
78 20250313 174600 52919660 2245 2245 2245 2245 0
79 20250313 174500 52919660 2245 2245 2245 2245 0
80 20250313 174400 52919660 2245 2245 2245 2245 0
81 20250313 174300 52919660 2245 2245 2245 2245 0
82 20250313 174200 52919660 2245 2245 2245 2245 0
83 20250313 174100 52919660 2245 2245 2245 2245 0
84 20250313 174000 52919660 2245 2245 2245 2245 0
85 20250313 173900 52919660 2245 2245 2245 2245 0
86 20250313 173800 52919660 2245 2245 2245 2245 0
87 20250313 173700 52919660 2245 2245 2245 2245 0
88 20250313 173600 52919660 2245 2245 2245 2245 0
89 20250313 173500 52919660 2245 2245 2245 2245 0
90 20250313 173400 52919660 2245 2245 2245 2245 0
91 20250313 173300 52919660 2245 2245 2245 2245 0
92 20250313 173200 52919660 2245 2245 2245 2245 681
93 20250313 173100 52919660 2245 2245 2245 2245 0
94 20250313 173000 52919660 2245 2245 2245 2245 0
95 20250313 172900 52919660 2245 2245 2245 2245 0
96 20250313 172800 52919660 2245 2245 2245 2245 0
97 20250313 172700 52919660 2245 2245 2245 2245 0
98 20250313 172600 52919660 2245 2245 2245 2245 0
99 20250313 172500 52919660 2245 2245 2245 2245 0
100 20250313 172400 52919660 2245 2245 2245 2245 0
101 20250313 172300 52919660 2245 2245 2245 2245 0
102 20250313 172200 52919660 2245 2245 2245 2245 0
103 20250313 172100 52919660 2245 2245 2245 2245 0
104 20250313 172000 52919660 2245 2245 2245 2245 0
105 20250313 171900 52919660 2245 2245 2245 2245 0
106 20250313 171800 52919660 2245 2245 2245 2245 0
107 20250313 171700 52919660 2245 2245 2245 2245 0
108 20250313 171600 52919660 2245 2245 2245 2245 0
109 20250313 171500 52919660 2245 2245 2245 2245 0
110 20250313 171400 52919660 2245 2245 2245 2245 0
111 20250313 171300 52919660 2245 2245 2245 2245 0
112 20250313 171200 52919660 2245 2245 2245 2245 0
113 20250313 171100 52919660 2245 2245 2245 2245 0
114 20250313 171000 52919660 2245 2245 2245 2245 0
115 20250313 170900 52919660 2245 2245 2245 2245 0
116 20250313 170800 52919660 2245 2245 2245 2245 0
117 20250313 170700 52919660 2245 2245 2245 2245 0
118 20250313 170600 52919660 2245 2245 2245 2245 0
119 20250313 170500 52919660 2245 2245 2245 2245 0
120 20250313 170400 52919660 2245 2245 2245 2245 0
121 20250313 170300 52919660 2245 2245 2245 2245 0
122 20250313 170200 52919660 2245 2245 2245 2245 681
123 20250313 170100 52919660 2245 2245 2245 2245 0
124 20250313 170000 52919660 2245 2245 2245 2245 0
125 20250313 165900 52919660 2245 2245 2245 2245 0
126 20250313 165800 52919660 2245 2245 2245 2245 0
127 20250313 165700 52919660 2245 2245 2245 2245 0
128 20250313 165600 52919660 2245 2245 2245 2245 0
129 20250313 165500 52919660 2245 2245 2245 2245 0
130 20250313 165400 52919660 2245 2245 2245 2245 0
131 20250313 165300 52919660 2245 2245 2245 2245 0
132 20250313 165200 52919660 2245 2245 2245 2245 0
133 20250313 165100 52919660 2245 2245 2245 2245 0
134 20250313 165000 52919660 2245 2245 2245 2245 0
135 20250313 164900 52919660 2245 2245 2245 2245 0
136 20250313 164800 52919660 2245 2245 2245 2245 0
137 20250313 164700 52919660 2245 2245 2245 2245 0
138 20250313 164600 52919660 2245 2245 2245 2245 0
139 20250313 164500 52919660 2245 2245 2245 2245 0
140 20250313 164400 52919660 2245 2245 2245 2245 0
141 20250313 164300 52919660 2245 2245 2245 2245 0
142 20250313 164200 52919660 2245 2245 2245 2245 0
143 20250313 164100 52919660 2245 2245 2245 2245 0
144 20250313 164000 52919660 2245 2245 2245 2245 0
145 20250313 163900 52919660 2245 2245 2245 2245 0
146 20250313 163800 52919660 2245 2245 2245 2245 0
147 20250313 163700 52919660 2245 2245 2245 2245 0
148 20250313 163600 52919660 2245 2245 2245 2245 0
149 20250313 163500 52919660 2245 2245 2245 2245 0
150 20250313 163400 52919660 2245 2245 2245 2245 0
151 20250313 163300 52919660 2245 2245 2245 2245 0
152 20250313 163200 52919660 2245 2245 2245 2245 681
153 20250313 163100 52919660 2245 2245 2245 2245 0
154 20250313 163000 52919660 2245 2245 2245 2245 0
155 20250313 162900 52919660 2245 2245 2245 2245 0
156 20250313 162800 52919660 2245 2245 2245 2245 0
157 20250313 162700 52919660 2245 2245 2245 2245 0
158 20250313 162600 52919660 2245 2245 2245 2245 0
159 20250313 162500 52919660 2245 2245 2245 2245 0
160 20250313 162400 52919660 2245 2245 2245 2245 0
161 20250313 162300 52919660 2245 2245 2245 2245 0
162 20250313 162200 52919660 2245 2245 2245 2245 0
163 20250313 162100 52919660 2245 2245 2245 2245 0
164 20250313 162000 52919660 2245 2245 2245 2245 0
165 20250313 161900 52919660 2245 2245 2245 2245 0
166 20250313 161800 52919660 2245 2245 2245 2245 0
167 20250313 161700 52919660 2245 2245 2245 2245 0
168 20250313 161600 52919660 2245 2245 2245 2245 0
169 20250313 161500 52919660 2245 2245 2245 2245 0
170 20250313 161400 52919660 2245 2245 2245 2245 0
171 20250313 161300 52919660 2245 2245 2245 2245 0
172 20250313 161200 52919660 2245 2245 2245 2245 0
173 20250313 161100 52919660 2245 2245 2245 2245 0
174 20250313 161000 52919660 2245 2245 2245 2245 0
175 20250313 160900 52919660 2245 2245 2245 2245 0
176 20250313 160800 52919660 2245 2245 2245 2245 0
177 20250313 160700 52919660 2245 2245 2245 2245 0
178 20250313 160600 52919660 2245 2245 2245 2245 0
179 20250313 160500 52919660 2245 2245 2245 2245 0
180 20250313 160400 52919660 2245 2245 2245 2245 0
181 20250313 160300 52919660 2245 2245 2245 2245 0
182 20250313 160200 52919660 2245 2245 2245 2245 681
183 20250313 160100 52919660 2245 2245 2245 2245 0
184 20250313 160000 52919660 2245 2245 2245 2245 0
185 20250313 155900 52919660 2245 2245 2245 2245 0
186 20250313 155800 52919660 2245 2245 2245 2245 0
187 20250313 155700 52919660 2245 2245 2245 2245 0
188 20250313 155600 52919660 2245 2245 2245 2245 0
189 20250313 155500 52919660 2245 2245 2245 2245 0
190 20250313 155400 52919660 2245 2245 2245 2245 0
191 20250313 155300 52919660 2245 2245 2245 2245 0
192 20250313 155200 52919660 2245 2245 2245 2245 0
193 20250313 155100 52919660 2245 2245 2245 2245 0
194 20250313 155000 52919660 2245 2245 2245 2245 0
195 20250313 154900 52919660 2245 2245 2245 2245 0
196 20250313 154800 52919660 2245 2245 2245 2245 0
197 20250313 154700 52919660 2245 2245 2245 2245 0
198 20250313 154600 52919660 2245 2245 2245 2245 0
199 20250313 154500 52919660 2245 2245 2245 2245 0
200 20250313 154400 52919660 2245 2245 2245 2245 0
201 20250313 154300 52919660 2245 2245 2245 2245 0
202 20250313 154200 52919660 2245 2245 2245 2245 0
203 20250313 154100 52919660 2245 2245 2245 2245 0
204 20250313 154000 52919660 2245 2245 2245 2245 0
205 20250313 153900 52919660 2245 2245 2245 2245 0
206 20250313 153800 52919660 2245 2245 2245 2245 0
207 20250313 153700 52919660 2245 2245 2245 2245 0
208 20250313 153600 52919660 2245 2245 2245 2245 0
209 20250313 153500 52919660 2245 2245 2245 2245 0
210 20250313 153400 52919660 2245 2245 2245 2245 0
211 20250313 153300 52919660 2245 2245 2245 2245 0
212 20250313 153200 52919660 2245 2245 2245 2245 681
213 20250313 153100 52919660 2245 2245 2245 2245 0
214 20250313 153000 52919660 2245 2245 2245 2245 681
215 20250313 152900 51390815 2245 2245 2245 2245 0
216 20250313 152800 51390815 2245 2245 2245 2245 0
217 20250313 152700 51390815 2245 2245 2245 2245 0
218 20250313 152600 51390815 2245 2245 2245 2245 0
219 20250313 152500 51390815 2245 2245 2245 2245 0
220 20250313 152400 51390815 2245 2245 2245 2245 0
221 20250313 152300 51390815 2245 2245 2245 2245 0
222 20250313 152200 51390815 2245 2245 2245 2245 0
223 20250313 152100 51390815 2245 2245 2245 2245 0
224 20250313 152000 51390815 2245 2245 2245 2245 0
225 20250313 151900 51390815 2245 2245 2245 2245 70
226 20250313 151800 51233665 2245 2245 2245 2245 0
227 20250313 151700 51233665 2245 2245 2245 2245 0
228 20250313 151600 51233665 2245 2245 2245 2245 0
229 20250313 151500 51233665 2245 2245 2245 2245 40
230 20250313 151400 51143865 2245 2245 2245 2245 0
231 20250313 151300 51143865 2245 2245 2245 2245 0
232 20250313 151200 51143865 2245 2245 2245 2245 0
233 20250313 151100 51143865 2245 2245 2245 2245 0
234 20250313 151000 51143865 2245 2245 2245 2245 20
235 20250313 150900 51098965 2250 2250 2250 2250 0
236 20250313 150800 51098965 2250 2250 2250 2250 0
237 20250313 150700 51098965 2250 2250 2250 2250 0
238 20250313 150600 51098965 2250 2250 2250 2250 0
239 20250313 150500 51098965 2250 2250 2250 2250 0
240 20250313 150400 51098965 2250 2250 2250 2250 0
241 20250313 150300 51098965 2250 2250 2250 2250 17
242 20250313 150200 51060715 2250 2250 2250 2250 0
243 20250313 150100 51060715 2250 2250 2250 2250 5
244 20250313 150000 51049465 2245 2245 2245 2245 0
245 20250313 145900 51049465 2245 2245 2245 2245 0
246 20250313 145800 51049465 2245 2245 2245 2245 0
247 20250313 145700 51049465 2245 2245 2245 2245 0
248 20250313 145600 51049465 2245 2245 2245 2245 0
249 20250313 145500 51049465 2245 2245 2245 2245 0
250 20250313 145400 51049465 2245 2245 2245 2245 0
251 20250313 145300 51049465 2245 2245 2245 2245 0
252 20250313 145200 51049465 2245 2245 2245 2245 0
253 20250313 145100 51049465 2245 2245 2245 2245 0
254 20250313 145000 51049465 2245 2245 2245 2245 500
255 20250313 144900 49926965 2245 2245 2245 2245 0
256 20250313 144800 49926965 2245 2245 2245 2245 0
257 20250313 144700 49926965 2245 2245 2245 2245 0
258 20250313 144600 49926965 2245 2245 2245 2245 0
259 20250313 144500 49926965 2245 2245 2245 2245 0
260 20250313 144400 49926965 2245 2245 2245 2245 0
261 20250313 144300 49926965 2245 2245 2245 2245 0
262 20250313 144200 49926965 2245 2245 2245 2245 0
263 20250313 144100 49926965 2245 2245 2245 2245 0
264 20250313 144000 49926965 2245 2245 2245 2245 900
265 20250313 143900 47906465 2245 2245 2245 2245 0
266 20250313 143800 47906465 2245 2245 2245 2245 0
267 20250313 143700 47906465 2245 2245 2245 2245 0
268 20250313 143600 47906465 2245 2245 2245 2245 0
269 20250313 143500 47906465 2245 2245 2245 2245 141
270 20250313 143400 47589920 2240 2240 2240 2240 0
271 20250313 143300 47589920 2240 2240 2240 2240 0
272 20250313 143200 47589920 2240 2240 2240 2240 34
273 20250313 143100 47513760 2245 2245 2245 2245 0
274 20250313 143000 47513760 2245 2245 2245 2245 0
275 20250313 142900 47513760 2245 2245 2245 2245 715
276 20250313 142800 45908585 2245 2245 2245 2245 0
277 20250313 142700 45908585 2245 2245 2245 2245 0
278 20250313 142600 45908585 2245 2245 2245 2245 0
279 20250313 142500 45908585 2245 2245 2245 2245 0
280 20250313 142400 45908585 2245 2245 2245 2245 0
281 20250313 142300 45908585 2245 2245 2245 2245 0
282 20250313 142200 45908585 2245 2245 2245 2245 0
283 20250313 142100 45908585 2245 2245 2245 2245 0
284 20250313 142000 45908585 2245 2245 2245 2245 0
285 20250313 141900 45908585 2245 2245 2245 2245 0
286 20250313 141800 45908585 2245 2245 2245 2245 0
287 20250313 141700 45908585 2245 2245 2245 2245 0
288 20250313 141600 45908585 2245 2245 2245 2245 0
289 20250313 141500 45908585 2245 2245 2245 2245 0
290 20250313 141400 45908585 2245 2245 2245 2245 0
291 20250313 141300 45908585 2245 2245 2245 2245 0
292 20250313 141200 45908585 2245 2245 2245 2245 0
293 20250313 141100 45908585 2245 2245 2245 2245 0
294 20250313 141000 45908585 2245 2245 2245 2245 0
295 20250313 140900 45908585 2245 2245 2245 2245 0
296 20250313 140800 45908585 2245 2245 2245 2245 0
297 20250313 140700 45908585 2245 2245 2245 2245 0
298 20250313 140600 45908585 2245 2245 2245 2245 0
299 20250313 140500 45908585 2245 2245 2245 2245 0
300 20250313 140400 45908585 2245 2245 2245 2245 0
301 20250313 140300 45908585 2245 2245 2245 2245 0
302 20250313 140200 45908585 2245 2245 2245 2245 0
303 20250313 140100 45908585 2245 2245 2245 2245 0
304 20250313 140000 45908585 2245 2245 2245 2245 0
305 20250313 135900 45908585 2245 2245 2245 2245 0
306 20250313 135800 45908585 2245 2245 2245 2245 0
307 20250313 135700 45908585 2245 2245 2245 2245 0
308 20250313 135600 45908585 2245 2245 2245 2245 0
309 20250313 135500 45908585 2245 2245 2245 2245 0
310 20250313 135400 45908585 2245 2245 2245 2245 0
311 20250313 135300 45908585 2245 2245 2245 2245 0
312 20250313 135200 45908585 2245 2245 2245 2245 0
313 20250313 135100 45908585 2245 2245 2245 2245 0
314 20250313 135000 45908585 2245 2245 2245 2245 0
315 20250313 134900 45908585 2245 2245 2245 2245 0
316 20250313 134800 45908585 2245 2245 2245 2245 0
317 20250313 134700 45908585 2245 2245 2245 2245 0
318 20250313 134600 45908585 2245 2245 2245 2245 0
319 20250313 134500 45908585 2245 2245 2245 2245 0
320 20250313 134400 45908585 2245 2245 2245 2245 0
321 20250313 134300 45908585 2245 2245 2245 2245 0
322 20250313 134200 45908585 2245 2245 2245 2245 0
323 20250313 134100 45908585 2245 2245 2245 2245 0
324 20250313 134000 45908585 2245 2245 2245 2245 0
325 20250313 133900 45908585 2245 2245 2245 2245 0
326 20250313 133800 45908585 2245 2245 2245 2245 0
327 20250313 133700 45908585 2245 2245 2245 2245 0
328 20250313 133600 45908585 2245 2245 2245 2245 0
329 20250313 133500 45908585 2245 2245 2245 2245 0
330 20250313 133400 45908585 2245 2245 2245 2245 0
331 20250313 133300 45908585 2245 2245 2245 2245 0
332 20250313 133200 45908585 2245 2245 2245 2245 0
333 20250313 133100 45908585 2245 2245 2245 2245 0
334 20250313 133000 45908585 2245 2245 2245 2245 0
335 20250313 132900 45908585 2245 2245 2245 2245 0
336 20250313 132800 45908585 2245 2245 2245 2245 0
337 20250313 132700 45908585 2245 2245 2245 2245 0
338 20250313 132600 45908585 2245 2245 2245 2245 0
339 20250313 132500 45908585 2245 2245 2245 2245 0
340 20250313 132400 45908585 2245 2245 2245 2245 0
341 20250313 132300 45908585 2245 2245 2245 2245 0
342 20250313 132200 45908585 2245 2245 2245 2245 0
343 20250313 132100 45908585 2245 2245 2245 2245 0
344 20250313 132000 45908585 2245 2245 2245 2245 0
345 20250313 131900 45908585 2245 2245 2245 2245 0
346 20250313 131800 45908585 2245 2245 2245 2245 525
347 20250313 131700 44729960 2250 2250 2250 2250 0
348 20250313 131600 44729960 2250 2250 2250 2250 0
349 20250313 131500 44729960 2250 2250 2250 2250 0
350 20250313 131400 44729960 2250 2250 2250 2250 0
351 20250313 131300 44729960 2250 2250 2250 2250 0
352 20250313 131200 44729960 2250 2250 2250 2250 0
353 20250313 131100 44729960 2250 2250 2250 2250 10
354 20250313 131000 44707460 2250 2250 2250 2250 0
355 20250313 130900 44707460 2250 2250 2250 2250 0
356 20250313 130800 44707460 2250 2250 2250 2250 0
357 20250313 130700 44707460 2250 2250 2250 2250 10
358 20250313 130600 44684960 2245 2245 2245 2245 0
359 20250313 130500 44684960 2245 2245 2245 2245 0
360 20250313 130400 44684960 2245 2245 2245 2245 0
361 20250313 130300 44684960 2245 2245 2245 2245 0
362 20250313 130200 44684960 2245 2245 2245 2245 0
363 20250313 130100 44684960 2245 2245 2245 2245 0
364 20250313 130000 44684960 2245 2245 2245 2245 0
365 20250313 125900 44684960 2245 2245 2245 2245 0
366 20250313 125800 44684960 2245 2245 2245 2245 0
367 20250313 125700 44684960 2245 2245 2245 2245 0
368 20250313 125600 44684960 2245 2245 2245 2245 0
369 20250313 125500 44684960 2245 2245 2245 2245 0
370 20250313 125400 44684960 2245 2245 2245 2245 0
371 20250313 125300 44684960 2245 2245 2245 2245 0
372 20250313 125200 44684960 2245 2245 2245 2245 0
373 20250313 125100 44684960 2245 2245 2245 2245 0
374 20250313 125000 44684960 2245 2245 2245 2245 0
375 20250313 124900 44684960 2245 2245 2245 2245 48
376 20250313 124800 44577200 2250 2250 2250 2250 0
377 20250313 124700 44577200 2250 2250 2250 2250 116
378 20250313 124600 44316200 2255 2255 2255 2255 0
379 20250313 124500 44316200 2255 2255 2255 2255 0
380 20250313 124400 44316200 2255 2255 2255 2255 0
381 20250313 124300 44316200 2255 2255 2255 2255 0
382 20250313 124200 44316200 2255 2255 2255 2255 0
383 20250313 124100 44316200 2255 2255 2255 2255 0
384 20250313 124000 44316200 2255 2255 2255 2255 0
385 20250313 123900 44316200 2255 2255 2255 2255 2
386 20250313 123800 44311690 2255 2255 2255 2255 0
387 20250313 123700 44311690 2255 2255 2255 2255 50
388 20250313 123600 44198940 2255 2255 2255 2255 0
389 20250313 123500 44198940 2255 2265 2265 2255 57
390 20250313 123400 44069905 2265 2265 2265 2265 0
391 20250313 123300 44069905 2265 2265 2265 2265 0
392 20250313 123200 44069905 2265 2265 2265 2265 0
393 20250313 123100 44069905 2265 2265 2265 2265 0
394 20250313 123000 44069905 2265 2265 2265 2265 0
395 20250313 122900 44069905 2265 2265 2265 2265 0
396 20250313 122800 44069905 2265 2265 2265 2265 0
397 20250313 122700 44069905 2265 2265 2265 2265 0
398 20250313 122600 44069905 2265 2265 2265 2265 0
399 20250313 122500 44069905 2265 2265 2265 2265 0
400 20250313 122400 44069905 2265 2265 2265 2265 0
401 20250313 122300 44069905 2265 2265 2265 2265 0
402 20250313 122200 44069905 2265 2265 2265 2265 0
403 20250313 122100 44069905 2265 2265 2265 2265 10
404 20250313 122000 44047255 2265 2265 2265 2265 0
405 20250313 121900 44047255 2265 2265 2265 2265 531
406 20250313 121800 42844540 2260 2260 2260 2260 0
407 20250313 121700 42844540 2260 2260 2260 2260 0
408 20250313 121600 42844540 2260 2260 2260 2260 0
409 20250313 121500 42844540 2260 2260 2260 2260 0
410 20250313 121400 42844540 2260 2260 2260 2260 0
411 20250313 121300 42844540 2260 2260 2260 2260 0
412 20250313 121200 42844540 2260 2260 2260 2260 0
413 20250313 121100 42844540 2260 2260 2260 2260 0
414 20250313 121000 42844540 2260 2260 2260 2260 0
415 20250313 120900 42844540 2260 2260 2260 2260 0
416 20250313 120800 42844540 2260 2260 2260 2260 442
417 20250313 120700 41845620 2255 2255 2255 2255 0
418 20250313 120600 41845620 2255 2255 2255 2255 0
419 20250313 120500 41845620 2255 2255 2255 2255 0
420 20250313 120400 41845620 2255 2255 2255 2255 0
421 20250313 120300 41845620 2255 2255 2255 2255 0
422 20250313 120200 41845620 2255 2255 2255 2255 0
423 20250313 120100 41845620 2255 2255 2255 2255 0
424 20250313 120000 41845620 2255 2255 2255 2255 0
425 20250313 115900 41845620 2255 2255 2255 2255 0
426 20250313 115800 41845620 2255 2255 2255 2255 0
427 20250313 115700 41845620 2255 2255 2255 2255 0
428 20250313 115600 41845620 2255 2255 2255 2255 0
429 20250313 115500 41845620 2255 2255 2255 2255 0
430 20250313 115400 41845620 2255 2255 2255 2255 400
431 20250313 115300 40943620 2250 2250 2250 2250 0
432 20250313 115200 40943620 2250 2250 2250 2250 0
433 20250313 115100 40943620 2250 2250 2250 2250 0
434 20250313 115000 40943620 2250 2250 2250 2250 0
435 20250313 114900 40943620 2250 2250 2250 2250 0
436 20250313 114800 40943620 2250 2250 2250 2250 0
437 20250313 114700 40943620 2250 2250 2250 2250 0
438 20250313 114600 40943620 2250 2250 2250 2250 0
439 20250313 114500 40943620 2250 2250 2250 2250 12
440 20250313 114400 40916620 2255 2255 2255 2255 0
441 20250313 114300 40916620 2255 2255 2255 2255 158
442 20250313 114200 40560330 2255 2255 2255 2255 0
443 20250313 114100 40560330 2255 2255 2255 2255 180
444 20250313 114000 40154430 2255 2255 2255 2255 0
445 20250313 113900 40154430 2255 2255 2255 2255 0
446 20250313 113800 40154430 2255 2255 2255 2255 0
447 20250313 113700 40154430 2255 2255 2255 2255 0
448 20250313 113600 40154430 2255 2255 2255 2255 0
449 20250313 113500 40154430 2255 2255 2255 2255 0
450 20250313 113400 40154430 2255 2255 2255 2255 0
451 20250313 113300 40154430 2255 2255 2255 2255 0
452 20250313 113200 40154430 2255 2255 2255 2255 0
453 20250313 113100 40154430 2255 2255 2255 2255 0
454 20250313 113000 40154430 2255 2255 2255 2255 0
455 20250313 112900 40154430 2255 2255 2255 2255 0
456 20250313 112800 40154430 2255 2255 2255 2255 0
457 20250313 112700 40154430 2255 2255 2255 2255 0
458 20250313 112600 40154430 2255 2255 2255 2255 0
459 20250313 112500 40154430 2255 2255 2255 2255 0
460 20250313 112400 40154430 2255 2255 2255 2255 103
461 20250313 112300 39922165 2255 2255 2255 2255 0
462 20250313 112200 39922165 2255 2255 2255 2255 0
463 20250313 112100 39922165 2255 2255 2255 2255 0
464 20250313 112000 39922165 2255 2255 2255 2255 0
465 20250313 111900 39922165 2255 2255 2255 2255 0
466 20250313 111800 39922165 2255 2255 2255 2255 0
467 20250313 111700 39922165 2255 2255 2255 2255 0
468 20250313 111600 39922165 2255 2255 2255 2255 0
469 20250313 111500 39922165 2255 2255 2255 2255 0
470 20250313 111400 39922165 2255 2255 2255 2255 1
471 20250313 111300 39919910 2250 2250 2250 2250 0
472 20250313 111200 39919910 2250 2250 2250 2250 3
473 20250313 111100 39913160 2250 2250 2250 2250 0
474 20250313 111000 39913160 2250 2250 2250 2250 0
475 20250313 110900 39913160 2250 2250 2250 2250 0
476 20250313 110800 39913160 2250 2250 2250 2250 0
477 20250313 110700 39913160 2250 2250 2250 2250 0
478 20250313 110600 39913160 2250 2250 2250 2250 0
479 20250313 110500 39913160 2250 2250 2250 2250 0
480 20250313 110400 39913160 2250 2250 2250 2250 0
481 20250313 110300 39913160 2250 2250 2250 2250 0
482 20250313 110200 39913160 2250 2250 2250 2250 8
483 20250313 110100 39895160 2255 2255 2255 2255 0
484 20250313 110000 39895160 2255 2255 2255 2255 0
485 20250313 105900 39895160 2255 2255 2255 2255 0
486 20250313 105800 39895160 2255 2255 2255 2255 0
487 20250313 105700 39895160 2255 2255 2255 2255 0
488 20250313 105600 39895160 2255 2255 2255 2255 0
489 20250313 105500 39895160 2255 2255 2255 2255 0
490 20250313 105400 39895160 2255 2255 2255 2255 1
491 20250313 105300 39892905 2255 2255 2255 2255 100
492 20250313 105200 39667405 2245 2245 2245 2245 11
493 20250313 105100 39642710 2245 2245 2245 2245 0
494 20250313 105000 39642710 2245 2250 2250 2245 873
495 20250313 104900 37681185 2255 2255 2255 2255 0
496 20250313 104800 37681185 2255 2255 2255 2255 0
497 20250313 104700 37681185 2255 2255 2255 2255 0
498 20250313 104600 37681185 2255 2255 2255 2255 0
499 20250313 104500 37681185 2255 2255 2255 2255 0
500 20250313 104400 37681185 2255 2255 2255 2255 0
501 20250313 104300 37681185 2255 2255 2255 2255 0
502 20250313 104200 37681185 2255 2255 2255 2255 0
503 20250313 104100 37681185 2255 2255 2255 2255 0
504 20250313 104000 37681185 2255 2255 2255 2255 0
505 20250313 103900 37681185 2255 2255 2255 2255 0
506 20250313 103800 37681185 2255 2255 2255 2255 1
507 20250313 103700 37678930 2250 2250 2250 2250 2
508 20250313 103600 37674430 2255 2255 2255 2255 5
509 20250313 103500 37663155 2255 2255 2255 2255 148
510 20250313 103400 37329415 2255 2255 2255 2255 0
511 20250313 103300 37329415 2255 2255 2255 2255 0
512 20250313 103200 37329415 2255 2255 2255 2255 0
513 20250313 103100 37329415 2255 2255 2255 2255 0
514 20250313 103000 37329415 2255 2255 2255 2255 0
515 20250313 102900 37329415 2255 2255 2255 2255 0
516 20250313 102800 37329415 2255 2255 2255 2255 0
517 20250313 102700 37329415 2255 2255 2255 2255 0
518 20250313 102600 37329415 2255 2255 2255 2255 0
519 20250313 102500 37329415 2255 2255 2255 2255 0
520 20250313 102400 37329415 2255 2255 2255 2255 10
521 20250313 102300 37306865 2255 2255 2255 2255 0
522 20250313 102200 37306865 2255 2255 2255 2255 1
523 20250313 102100 37304610 2255 2255 2255 2255 0
524 20250313 102000 37304610 2255 2255 2255 2255 0
525 20250313 101900 37304610 2255 2255 2255 2255 0
526 20250313 101800 37304610 2255 2255 2255 2255 0
527 20250313 101700 37304610 2255 2250 2255 2250 52
528 20250313 101600 37187555 2250 2250 2250 2250 40
529 20250313 101500 37097555 2250 2250 2250 2250 0
530 20250313 101400 37097555 2250 2250 2250 2250 0
531 20250313 101300 37097555 2250 2250 2250 2250 0
532 20250313 101200 37097555 2250 2250 2250 2250 20
533 20250313 101100 37052555 2250 2250 2250 2250 0
534 20250313 101000 37052555 2250 2250 2250 2250 0
535 20250313 100900 37052555 2250 2250 2250 2250 0
536 20250313 100800 37052555 2250 2250 2250 2250 0
537 20250313 100700 37052555 2250 2250 2250 2250 0
538 20250313 100600 37052555 2250 2250 2250 2250 2
539 20250313 100500 37048055 2250 2250 2250 2250 0
540 20250313 100400 37048055 2250 2250 2250 2250 0
541 20250313 100300 37048055 2250 2250 2250 2250 1
542 20250313 100200 37045805 2250 2250 2250 2250 0
543 20250313 100100 37045805 2250 2250 2250 2250 0
544 20250313 100000 37045805 2250 2250 2250 2250 0
545 20250313 095900 37045805 2250 2250 2250 2250 0
546 20250313 095800 37045805 2250 2250 2250 2250 5
547 20250313 095700 37034555 2250 2250 2250 2250 20
548 20250313 095600 36989555 2250 2250 2250 2250 0
549 20250313 095500 36989555 2250 2250 2250 2250 0
550 20250313 095400 36989555 2250 2250 2250 2250 0
551 20250313 095300 36989555 2250 2250 2250 2250 0
552 20250313 095200 36989555 2250 2250 2250 2250 0
553 20250313 095100 36989555 2250 2250 2250 2250 0
554 20250313 095000 36989555 2250 2255 2255 2250 497
555 20250313 094900 35869875 2260 2260 2260 2260 0
556 20250313 094800 35869875 2260 2260 2260 2260 500
557 20250313 094700 34739875 2260 2260 2260 2260 0
558 20250313 094600 34739875 2260 2260 2260 2260 10
559 20250313 094500 34717275 2255 2255 2255 2255 0
560 20250313 094400 34717275 2255 2255 2255 2255 0
561 20250313 094300 34717275 2255 2255 2255 2255 0
562 20250313 094200 34717275 2255 2255 2255 2255 81
563 20250313 094100 34534620 2260 2260 2260 2260 1
564 20250313 094000 34532360 2260 2260 2260 2260 0
565 20250313 093900 34532360 2260 2260 2260 2260 0
566 20250313 093800 34532360 2260 2260 2260 2260 0
567 20250313 093700 34532360 2260 2260 2260 2260 1
568 20250313 093600 34530100 2260 2260 2260 2260 0
569 20250313 093500 34530100 2260 2260 2260 2260 5
570 20250313 093400 34518800 2255 2255 2255 2255 163
571 20250313 093300 34151235 2260 2260 2260 2260 2
572 20250313 093200 34146715 2260 2260 2260 2260 2
573 20250313 093100 34142195 2260 2260 2260 2260 1
574 20250313 093000 34139935 2260 2260 2260 2260 0
575 20250313 092900 34139935 2260 2260 2260 2260 0
576 20250313 092800 34139935 2260 2260 2260 2260 332
577 20250313 092700 33389615 2265 2265 2265 2260 270
578 20250313 092600 32778080 2270 2265 2270 2265 5
579 20250313 092500 32766735 2265 2265 2265 2265 0
580 20250313 092400 32766735 2265 2265 2265 2265 0
581 20250313 092300 32766735 2265 2265 2265 2265 0
582 20250313 092200 32766735 2265 2255 2265 2255 2142
583 20250313 092100 27930320 2250 2250 2250 2250 4
584 20250313 092000 27921320 2245 2245 2245 2245 0
585 20250313 091900 27921320 2245 2245 2245 2245 0
586 20250313 091800 27921320 2245 2245 2245 2240 2555
587 20250313 091700 22195085 2250 2250 2250 2250 45
588 20250313 091600 22093835 2255 2255 2255 2255 20
589 20250313 091500 22048735 2260 2260 2260 2260 0
590 20250313 091400 22048735 2260 2265 2265 2260 9
591 20250313 091300 22028355 2270 2270 2270 2270 71
592 20250313 091200 21867185 2270 2270 2270 2270 0
593 20250313 091100 21867185 2270 2270 2270 2270 0
594 20250313 091000 21867185 2270 2270 2270 2270 0
595 20250313 090900 21867185 2270 2270 2270 2270 90
596 20250313 090800 21662885 2275 2280 2280 2275 2
597 20250313 090700 21658330 2270 2270 2270 2270 0
598 20250313 090600 21658330 2270 2270 2270 2270 4
599 20250313 090500 21649250 2280 2275 2295 2275 1895
600 20250313 090400 17327775 2280 2285 2285 2280 71
601 20250313 090300 17165645 2290 2290 2325 2290 6125
602 20250313 090200 3060295 2290 2275 2290 2275 403
603 20250313 090100 2141335 2255 2275 2275 2255 15
604 20250313 090000 2107230 2280 2290 2290 2280 924

1
014790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,106384,37858601,237236320,84424680230,0.28
20250310,106384,37858601,242555520,86317610280,0.28
20250307,106384,37858601,241491680,85939024270,0.28
20250306,106384,37858601,239895920,85371145255,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 106384 37858601 237236320 84424680230 0.28
3 20250310 106384 37858601 242555520 86317610280 0.28
4 20250307 106384 37858601 241491680 85939024270 0.28
5 20250306 106384 37858601 239895920 85371145255 0.28