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
015230/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,196792985,5380,5380,5380,5380,2217
20250313,190100,196792985,5380,5380,5380,5380,0
20250313,190000,196792985,5380,5380,5380,5380,0
20250313,185900,196792985,5380,5380,5380,5380,0
20250313,185800,196792985,5380,5380,5380,5380,0
20250313,185700,196792985,5380,5380,5380,5380,0
20250313,185600,196792985,5380,5380,5380,5380,0
20250313,185500,196792985,5380,5380,5380,5380,0
20250313,185400,196792985,5380,5380,5380,5380,0
20250313,185300,196792985,5380,5380,5380,5380,0
20250313,185200,196792985,5380,5380,5380,5380,0
20250313,185100,196792985,5380,5380,5380,5380,0
20250313,185000,196792985,5380,5380,5380,5380,0
20250313,184900,196792985,5380,5380,5380,5380,0
20250313,184800,196792985,5380,5380,5380,5380,0
20250313,184700,196792985,5380,5380,5380,5380,0
20250313,184600,196792985,5380,5380,5380,5380,0
20250313,184500,196792985,5380,5380,5380,5380,0
20250313,184400,196792985,5380,5380,5380,5380,0
20250313,184300,196792985,5380,5380,5380,5380,0
20250313,184200,196792985,5380,5380,5380,5380,0
20250313,184100,196792985,5380,5380,5380,5380,0
20250313,184000,196792985,5380,5380,5380,5380,0
20250313,183900,196792985,5380,5380,5380,5380,0
20250313,183800,196792985,5380,5380,5380,5380,0
20250313,183700,196792985,5380,5380,5380,5380,0
20250313,183600,196792985,5380,5380,5380,5380,0
20250313,183500,196792985,5380,5380,5380,5380,0
20250313,183400,196792985,5380,5380,5380,5380,0
20250313,183300,196792985,5380,5380,5380,5380,0
20250313,183200,196792985,5380,5380,5380,5380,2217
20250313,183100,196792985,5380,5380,5380,5380,0
20250313,183000,196792985,5380,5380,5380,5380,0
20250313,182900,196792985,5380,5380,5380,5380,0
20250313,182800,196792985,5380,5380,5380,5380,0
20250313,182700,196792985,5380,5380,5380,5380,0
20250313,182600,196792985,5380,5380,5380,5380,0
20250313,182500,196792985,5380,5380,5380,5380,0
20250313,182400,196792985,5380,5380,5380,5380,0
20250313,182300,196792985,5380,5380,5380,5380,0
20250313,182200,196792985,5380,5380,5380,5380,0
20250313,182100,196792985,5380,5380,5380,5380,0
20250313,182000,196792985,5380,5380,5380,5380,0
20250313,181900,196792985,5380,5380,5380,5380,0
20250313,181800,196792985,5380,5380,5380,5380,0
20250313,181700,196792985,5380,5380,5380,5380,0
20250313,181600,196792985,5380,5380,5380,5380,0
20250313,181500,196792985,5380,5380,5380,5380,0
20250313,181400,196792985,5380,5380,5380,5380,0
20250313,181300,196792985,5380,5380,5380,5380,0
20250313,181200,196792985,5380,5380,5380,5380,0
20250313,181100,196792985,5380,5380,5380,5380,0
20250313,181000,196792985,5380,5380,5380,5380,0
20250313,180900,196792985,5380,5380,5380,5380,0
20250313,180800,196792985,5380,5380,5380,5380,0
20250313,180700,196792985,5380,5380,5380,5380,0
20250313,180600,196792985,5380,5380,5380,5380,0
20250313,180500,196792985,5380,5380,5380,5380,0
20250313,180400,196792985,5380,5380,5380,5380,0
20250313,180300,196792985,5380,5380,5380,5380,0
20250313,180200,196792985,5380,5380,5380,5380,2217
20250313,180100,196792985,5380,5380,5380,5380,0
20250313,180000,196792985,5380,5380,5380,5380,0
20250313,175900,196792985,5380,5380,5380,5380,0
20250313,175800,196792985,5380,5380,5380,5380,0
20250313,175700,196792985,5380,5380,5380,5380,0
20250313,175600,196792985,5380,5380,5380,5380,0
20250313,175500,196792985,5380,5380,5380,5380,0
20250313,175400,196792985,5380,5380,5380,5380,0
20250313,175300,196792985,5380,5380,5380,5380,0
20250313,175200,196792985,5380,5380,5380,5380,0
20250313,175100,196792985,5380,5380,5380,5380,0
20250313,175000,196792985,5380,5380,5380,5380,0
20250313,174900,196792985,5380,5380,5380,5380,0
20250313,174800,196792985,5380,5380,5380,5380,0
20250313,174700,196792985,5380,5380,5380,5380,0
20250313,174600,196792985,5380,5380,5380,5380,0
20250313,174500,196792985,5380,5380,5380,5380,0
20250313,174400,196792985,5380,5380,5380,5380,0
20250313,174300,196792985,5380,5380,5380,5380,0
20250313,174200,196792985,5380,5380,5380,5380,0
20250313,174100,196792985,5380,5380,5380,5380,0
20250313,174000,196792985,5380,5380,5380,5380,0
20250313,173900,196792985,5380,5380,5380,5380,0
20250313,173800,196792985,5380,5380,5380,5380,0
20250313,173700,196792985,5380,5380,5380,5380,0
20250313,173600,196792985,5380,5380,5380,5380,0
20250313,173500,196792985,5380,5380,5380,5380,0
20250313,173400,196792985,5380,5380,5380,5380,0
20250313,173300,196792985,5380,5380,5380,5380,0
20250313,173200,196792985,5380,5380,5380,5380,2217
20250313,173100,196792985,5380,5380,5380,5380,0
20250313,173000,196792985,5380,5380,5380,5380,0
20250313,172900,196792985,5380,5380,5380,5380,0
20250313,172800,196792985,5380,5380,5380,5380,0
20250313,172700,196792985,5380,5380,5380,5380,0
20250313,172600,196792985,5380,5380,5380,5380,0
20250313,172500,196792985,5380,5380,5380,5380,0
20250313,172400,196792985,5380,5380,5380,5380,0
20250313,172300,196792985,5380,5380,5380,5380,0
20250313,172200,196792985,5380,5380,5380,5380,0
20250313,172100,196792985,5380,5380,5380,5380,0
20250313,172000,196792985,5380,5380,5380,5380,0
20250313,171900,196792985,5380,5380,5380,5380,0
20250313,171800,196792985,5380,5380,5380,5380,0
20250313,171700,196792985,5380,5380,5380,5380,0
20250313,171600,196792985,5380,5380,5380,5380,0
20250313,171500,196792985,5380,5380,5380,5380,0
20250313,171400,196792985,5380,5380,5380,5380,0
20250313,171300,196792985,5380,5380,5380,5380,0
20250313,171200,196792985,5380,5380,5380,5380,0
20250313,171100,196792985,5380,5380,5380,5380,0
20250313,171000,196792985,5380,5380,5380,5380,0
20250313,170900,196792985,5380,5380,5380,5380,0
20250313,170800,196792985,5380,5380,5380,5380,0
20250313,170700,196792985,5380,5380,5380,5380,0
20250313,170600,196792985,5380,5380,5380,5380,0
20250313,170500,196792985,5380,5380,5380,5380,0
20250313,170400,196792985,5380,5380,5380,5380,0
20250313,170300,196792985,5380,5380,5380,5380,0
20250313,170200,196792985,5380,5380,5380,5380,2217
20250313,170100,196792985,5380,5380,5380,5380,0
20250313,170000,196792985,5380,5380,5380,5380,0
20250313,165900,196792985,5380,5380,5380,5380,0
20250313,165800,196792985,5380,5380,5380,5380,0
20250313,165700,196792985,5380,5380,5380,5380,0
20250313,165600,196792985,5380,5380,5380,5380,0
20250313,165500,196792985,5380,5380,5380,5380,0
20250313,165400,196792985,5380,5380,5380,5380,0
20250313,165300,196792985,5380,5380,5380,5380,0
20250313,165200,196792985,5380,5380,5380,5380,0
20250313,165100,196792985,5380,5380,5380,5380,0
20250313,165000,196792985,5380,5380,5380,5380,0
20250313,164900,196792985,5380,5380,5380,5380,0
20250313,164800,196792985,5380,5380,5380,5380,0
20250313,164700,196792985,5380,5380,5380,5380,0
20250313,164600,196792985,5380,5380,5380,5380,0
20250313,164500,196792985,5380,5380,5380,5380,0
20250313,164400,196792985,5380,5380,5380,5380,0
20250313,164300,196792985,5380,5380,5380,5380,0
20250313,164200,196792985,5380,5380,5380,5380,0
20250313,164100,196792985,5380,5380,5380,5380,0
20250313,164000,196792985,5380,5380,5380,5380,0
20250313,163900,196792985,5380,5380,5380,5380,0
20250313,163800,196792985,5380,5380,5380,5380,0
20250313,163700,196792985,5380,5380,5380,5380,0
20250313,163600,196792985,5380,5380,5380,5380,0
20250313,163500,196792985,5380,5380,5380,5380,0
20250313,163400,196792985,5380,5380,5380,5380,0
20250313,163300,196792985,5380,5380,5380,5380,0
20250313,163200,196792985,5380,5380,5380,5380,2217
20250313,163100,196792985,5380,5380,5380,5380,0
20250313,163000,196792985,5380,5380,5380,5380,0
20250313,162900,196792985,5380,5380,5380,5380,0
20250313,162800,196792985,5380,5380,5380,5380,0
20250313,162700,196792985,5380,5380,5380,5380,0
20250313,162600,196792985,5380,5380,5380,5380,0
20250313,162500,196792985,5380,5380,5380,5380,0
20250313,162400,196792985,5380,5380,5380,5380,0
20250313,162300,196792985,5380,5380,5380,5380,0
20250313,162200,196792985,5380,5380,5380,5380,0
20250313,162100,196792985,5380,5380,5380,5380,0
20250313,162000,196792985,5380,5380,5380,5380,0
20250313,161900,196792985,5380,5380,5380,5380,0
20250313,161800,196792985,5380,5380,5380,5380,0
20250313,161700,196792985,5380,5380,5380,5380,0
20250313,161600,196792985,5380,5380,5380,5380,0
20250313,161500,196792985,5380,5380,5380,5380,0
20250313,161400,196792985,5380,5380,5380,5380,0
20250313,161300,196792985,5380,5380,5380,5380,0
20250313,161200,196792985,5380,5380,5380,5380,0
20250313,161100,196792985,5380,5380,5380,5380,0
20250313,161000,196792985,5380,5380,5380,5380,0
20250313,160900,196792985,5380,5380,5380,5380,0
20250313,160800,196792985,5380,5380,5380,5380,0
20250313,160700,196792985,5380,5380,5380,5380,0
20250313,160600,196792985,5380,5380,5380,5380,0
20250313,160500,196792985,5380,5380,5380,5380,0
20250313,160400,196792985,5380,5380,5380,5380,0
20250313,160300,196792985,5380,5380,5380,5380,0
20250313,160200,196792985,5380,5380,5380,5380,2217
20250313,160100,196792985,5380,5380,5380,5380,0
20250313,160000,196792985,5380,5380,5380,5380,0
20250313,155900,196792985,5380,5380,5380,5380,0
20250313,155800,196792985,5380,5380,5380,5380,0
20250313,155700,196792985,5380,5380,5380,5380,0
20250313,155600,196792985,5380,5380,5380,5380,0
20250313,155500,196792985,5380,5380,5380,5380,0
20250313,155400,196792985,5380,5380,5380,5380,0
20250313,155300,196792985,5380,5380,5380,5380,0
20250313,155200,196792985,5380,5380,5380,5380,0
20250313,155100,196792985,5380,5380,5380,5380,0
20250313,155000,196792985,5380,5380,5380,5380,0
20250313,154900,196792985,5380,5380,5380,5380,0
20250313,154800,196792985,5380,5380,5380,5380,0
20250313,154700,196792985,5380,5380,5380,5380,0
20250313,154600,196792985,5380,5380,5380,5380,0
20250313,154500,196792985,5380,5380,5380,5380,0
20250313,154400,196792985,5380,5380,5380,5380,0
20250313,154300,196792985,5380,5380,5380,5380,0
20250313,154200,196792985,5380,5380,5380,5380,0
20250313,154100,196792985,5380,5380,5380,5380,0
20250313,154000,196792985,5380,5380,5380,5380,0
20250313,153900,196792985,5380,5380,5380,5380,0
20250313,153800,196792985,5380,5380,5380,5380,0
20250313,153700,196792985,5380,5380,5380,5380,0
20250313,153600,196792985,5380,5380,5380,5380,0
20250313,153500,196792985,5380,5380,5380,5380,0
20250313,153400,196792985,5380,5380,5380,5380,0
20250313,153300,196792985,5380,5380,5380,5380,0
20250313,153200,196792985,5380,5380,5380,5380,2217
20250313,153100,196792985,5380,5380,5380,5380,0
20250313,153000,196792985,5380,5380,5380,5380,2217
20250313,152900,184865525,5370,5370,5370,5370,0
20250313,152800,184865525,5370,5370,5370,5370,0
20250313,152700,184865525,5370,5370,5370,5370,0
20250313,152600,184865525,5370,5370,5370,5370,0
20250313,152500,184865525,5370,5370,5370,5370,0
20250313,152400,184865525,5370,5370,5370,5370,0
20250313,152300,184865525,5370,5370,5370,5370,0
20250313,152200,184865525,5370,5370,5370,5370,0
20250313,152100,184865525,5370,5370,5370,5370,0
20250313,152000,184865525,5370,5370,5370,5370,0
20250313,151900,184865525,5370,5340,5370,5340,88
20250313,151800,184395515,5340,5350,5370,5340,72
20250313,151700,184010505,5370,5370,5370,5370,0
20250313,151600,184010505,5370,5370,5370,5370,1
20250313,151500,184005135,5350,5350,5350,5350,1
20250313,151400,183999785,5360,5360,5360,5360,0
20250313,151300,183999785,5360,5360,5360,5360,0
20250313,151200,183999785,5360,5360,5360,5360,0
20250313,151100,183999785,5360,5360,5360,5360,0
20250313,151000,183999785,5360,5360,5360,5360,30
20250313,150900,183838985,5360,5360,5360,5360,70
20250313,150800,183463785,5360,5360,5360,5360,0
20250313,150700,183463785,5360,5360,5370,5360,3
20250313,150600,183447695,5360,5360,5360,5360,200
20250313,150500,182375695,5360,5360,5360,5360,0
20250313,150400,182375695,5360,5360,5360,5360,0
20250313,150300,182375695,5360,5360,5360,5360,0
20250313,150200,182375695,5360,5360,5360,5360,101
20250313,150100,181834335,5360,5360,5360,5360,0
20250313,150000,181834335,5360,5360,5360,5360,0
20250313,145900,181834335,5360,5360,5360,5360,0
20250313,145800,181834335,5360,5360,5360,5360,0
20250313,145700,181834335,5360,5360,5370,5360,33
20250313,145600,181657425,5360,5360,5360,5360,2
20250313,145500,181646705,5370,5350,5370,5350,30
20250313,145400,181485625,5370,5370,5370,5370,0
20250313,145300,181485625,5370,5370,5370,5370,0
20250313,145200,181485625,5370,5370,5370,5370,0
20250313,145100,181485625,5370,5370,5370,5370,0
20250313,145000,181485625,5370,5370,5370,5370,0
20250313,144900,181485625,5370,5370,5370,5370,0
20250313,144800,181485625,5370,5350,5370,5350,2
20250313,144700,181474905,5330,5330,5330,5330,500
20250313,144600,178809905,5340,5340,5340,5340,200
20250313,144500,177741905,5370,5360,5370,5360,100
20250313,144400,177204915,5370,5370,5370,5370,0
20250313,144300,177204915,5370,5370,5370,5370,0
20250313,144200,177204915,5370,5360,5370,5360,2
20250313,144100,177194185,5370,5360,5370,5360,30
20250313,144000,177033375,5370,5360,5370,5360,2
20250313,143900,177022645,5340,5340,5340,5340,0
20250313,143800,177022645,5340,5350,5350,5340,606
20250313,143700,173781685,5370,5370,5370,5370,0
20250313,143600,173781685,5370,5370,5370,5370,0
20250313,143500,173781685,5370,5370,5370,5370,0
20250313,143400,173781685,5370,5370,5370,5370,0
20250313,143300,173781685,5370,5370,5370,5370,0
20250313,143200,173781685,5370,5360,5370,5360,103
20250313,143100,173229595,5350,5350,5350,5350,435
20250313,143000,170902345,5350,5350,5350,5350,0
20250313,142900,170902345,5350,5350,5350,5350,200
20250313,142800,169832345,5360,5360,5360,5360,100
20250313,142700,169296345,5360,5360,5360,5360,0
20250313,142600,169296345,5360,5360,5360,5360,0
20250313,142500,169296345,5360,5360,5360,5360,1
20250313,142400,169290985,5350,5350,5350,5350,0
20250313,142300,169290985,5350,5350,5350,5350,0
20250313,142200,169290985,5350,5350,5350,5350,257
20250313,142100,167916035,5350,5350,5350,5350,1
20250313,142000,167910685,5350,5350,5350,5350,404
20250313,141900,165749285,5350,5350,5350,5350,0
20250313,141800,165749285,5350,5350,5350,5350,0
20250313,141700,165749285,5350,5355,5355,5350,90
20250313,141600,165267685,5360,5360,5360,5360,0
20250313,141500,165267685,5360,5360,5360,5360,0
20250313,141400,165267685,5360,5360,5360,5360,0
20250313,141300,165267685,5360,5360,5360,5360,0
20250313,141200,165267685,5360,5360,5360,5360,10
20250313,141100,165214085,5360,5360,5360,5360,0
20250313,141000,165214085,5360,5370,5370,5360,1618
20250313,140900,156536845,5380,5380,5380,5380,0
20250313,140800,156536845,5380,5380,5380,5380,0
20250313,140700,156536845,5380,5380,5380,5380,0
20250313,140600,156536845,5380,5380,5380,5380,0
20250313,140500,156536845,5380,5380,5380,5380,0
20250313,140400,156536845,5380,5380,5380,5380,0
20250313,140300,156536845,5380,5380,5380,5380,1
20250313,140200,156531465,5370,5370,5370,5370,10
20250313,140100,156477765,5370,5370,5370,5370,0
20250313,140000,156477765,5370,5370,5370,5370,3
20250313,135900,156461655,5370,5370,5370,5370,466
20250313,135800,153959235,5380,5380,5380,5380,5
20250313,135700,153932335,5390,5390,5390,5390,0
20250313,135600,153932335,5390,5390,5390,5390,0
20250313,135500,153932335,5390,5390,5390,5390,1
20250313,135400,153926945,5370,5370,5370,5370,0
20250313,135300,153926945,5370,5370,5370,5370,0
20250313,135200,153926945,5370,5370,5370,5370,0
20250313,135100,153926945,5370,5370,5370,5370,0
20250313,135000,153926945,5370,5370,5370,5370,0
20250313,134900,153926945,5370,5370,5370,5370,0
20250313,134800,153926945,5370,5370,5370,5370,0
20250313,134700,153926945,5370,5370,5370,5370,0
20250313,134600,153926945,5370,5370,5370,5370,15
20250313,134500,153846395,5370,5370,5370,5370,0
20250313,134400,153846395,5370,5370,5370,5370,0
20250313,134300,153846395,5370,5370,5370,5370,0
20250313,134200,153846395,5370,5370,5370,5370,0
20250313,134100,153846395,5370,5370,5370,5370,55
20250313,134000,153551045,5400,5400,5400,5400,0
20250313,133900,153551045,5400,5400,5400,5400,0
20250313,133800,153551045,5400,5400,5400,5400,0
20250313,133700,153551045,5400,5400,5400,5400,0
20250313,133600,153551045,5400,5400,5400,5400,0
20250313,133500,153551045,5400,5400,5400,5400,0
20250313,133400,153551045,5400,5400,5400,5400,0
20250313,133300,153551045,5400,5400,5400,5400,0
20250313,133200,153551045,5400,5400,5400,5400,0
20250313,133100,153551045,5400,5400,5400,5400,0
20250313,133000,153551045,5400,5400,5400,5400,0
20250313,132900,153551045,5400,5400,5400,5400,0
20250313,132800,153551045,5400,5400,5400,5400,0
20250313,132700,153551045,5400,5400,5400,5400,0
20250313,132600,153551045,5400,5400,5400,5400,0
20250313,132500,153551045,5400,5400,5400,5400,0
20250313,132400,153551045,5400,5400,5400,5400,0
20250313,132300,153551045,5400,5400,5400,5400,0
20250313,132200,153551045,5400,5390,5400,5390,2
20250313,132100,153540255,5370,5370,5370,5370,0
20250313,132000,153540255,5370,5370,5370,5370,0
20250313,131900,153540255,5370,5370,5370,5370,0
20250313,131800,153540255,5370,5370,5370,5370,0
20250313,131700,153540255,5370,5370,5370,5370,0
20250313,131600,153540255,5370,5370,5370,5370,1000
20250313,131500,148170255,5400,5400,5400,5400,1
20250313,131400,148164855,5390,5380,5390,5380,37
20250313,131300,147965615,5370,5370,5370,5370,0
20250313,131200,147965615,5370,5370,5370,5370,0
20250313,131100,147965615,5370,5370,5370,5370,26
20250313,131000,147825995,5360,5360,5360,5360,0
20250313,130900,147825995,5360,5360,5360,5360,0
20250313,130800,147825995,5360,5360,5360,5360,500
20250313,130700,145145995,5360,5360,5360,5360,305
20250313,130600,143511195,5360,5360,5360,5360,0
20250313,130500,143511195,5360,5360,5360,5360,0
20250313,130400,143511195,5360,5360,5360,5360,0
20250313,130300,143511195,5360,5360,5360,5360,0
20250313,130200,143511195,5360,5360,5360,5360,0
20250313,130100,143511195,5360,5360,5360,5360,0
20250313,130000,143511195,5360,5360,5360,5360,5
20250313,125900,143484395,5370,5370,5370,5370,0
20250313,125800,143484395,5370,5370,5370,5370,0
20250313,125700,143484395,5370,5370,5370,5370,761
20250313,125600,139397825,5370,5370,5370,5370,0
20250313,125500,139397825,5370,5370,5370,5370,254
20250313,125400,138033845,5390,5390,5390,5390,0
20250313,125300,138033845,5390,5390,5390,5390,11
20250313,125200,137974555,5400,5400,5400,5400,0
20250313,125100,137974555,5400,5400,5400,5400,0
20250313,125000,137974555,5400,5400,5400,5400,0
20250313,124900,137974555,5400,5390,5400,5370,15
20250313,124800,137893935,5370,5370,5370,5370,0
20250313,124700,137893935,5370,5370,5370,5370,700
20250313,124600,134134935,5400,5390,5400,5390,56
20250313,124500,133832945,5400,5390,5400,5390,2
20250313,124400,133822155,5390,5390,5390,5390,0
20250313,124300,133822155,5390,5390,5390,5390,0
20250313,124200,133822155,5390,5390,5390,5390,93
20250313,124100,133320885,5400,5400,5400,5400,0
20250313,124000,133320885,5400,5390,5400,5390,275
20250313,123900,131838585,5400,5400,5400,5400,1
20250313,123800,131833185,5390,5390,5390,5390,1
20250313,123700,131827795,5390,5390,5390,5390,0
20250313,123600,131827795,5390,5390,5390,5390,0
20250313,123500,131827795,5390,5390,5390,5390,300
20250313,123400,130210795,5390,5390,5390,5390,0
20250313,123300,130210795,5390,5390,5390,5390,0
20250313,123200,130210795,5390,5390,5390,5390,0
20250313,123100,130210795,5390,5380,5390,5380,700
20250313,123000,126441195,5380,5380,5380,5380,0
20250313,122900,126441195,5380,5380,5380,5380,1
20250313,122800,126435815,5360,5360,5360,5360,60
20250313,122700,126114215,5370,5370,5370,5370,0
20250313,122600,126114215,5370,5370,5370,5370,0
20250313,122500,126114215,5370,5380,5380,5370,117
20250313,122400,125485915,5370,5370,5370,5370,0
20250313,122300,125485915,5370,5370,5370,5370,0
20250313,122200,125485915,5370,5370,5370,5370,0
20250313,122100,125485915,5370,5370,5370,5370,163
20250313,122000,124610605,5380,5380,5380,5380,0
20250313,121900,124610605,5380,5380,5380,5380,0
20250313,121800,124610605,5380,5380,5380,5380,0
20250313,121700,124610605,5380,5380,5380,5380,0
20250313,121600,124610605,5380,5380,5380,5380,1
20250313,121500,124605225,5380,5380,5380,5380,3
20250313,121400,124589085,5380,5380,5380,5380,0
20250313,121300,124589085,5380,5380,5380,5380,0
20250313,121200,124589085,5380,5380,5380,5380,0
20250313,121100,124589085,5380,5380,5380,5380,0
20250313,121000,124589085,5380,5380,5380,5380,0
20250313,120900,124589085,5380,5380,5380,5380,0
20250313,120800,124589085,5380,5380,5380,5380,0
20250313,120700,124589085,5380,5380,5380,5380,0
20250313,120600,124589085,5380,5380,5380,5380,0
20250313,120500,124589085,5380,5380,5380,5380,10
20250313,120400,124535285,5380,5390,5390,5380,429
20250313,120300,122227165,5390,5390,5390,5390,0
20250313,120200,122227165,5390,5390,5390,5390,98
20250313,120100,121698945,5400,5400,5400,5400,0
20250313,120000,121698945,5400,5400,5400,5400,6
20250313,115900,121666545,5410,5410,5410,5410,0
20250313,115800,121666545,5410,5390,5410,5390,11
20250313,115700,121607235,5400,5400,5400,5400,1
20250313,115600,121601835,5410,5410,5410,5410,0
20250313,115500,121601835,5410,5410,5410,5410,0
20250313,115400,121601835,5410,5410,5410,5410,0
20250313,115300,121601835,5410,5410,5410,5410,1
20250313,115200,121596425,5400,5400,5400,5400,0
20250313,115100,121596425,5400,5400,5400,5400,0
20250313,115000,121596425,5400,5400,5400,5400,625
20250313,114900,118221425,5410,5410,5410,5410,0
20250313,114800,118221425,5410,5410,5410,5410,0
20250313,114700,118221425,5410,5410,5410,5410,0
20250313,114600,118221425,5410,5410,5410,5410,0
20250313,114500,118221425,5410,5410,5410,5410,0
20250313,114400,118221425,5410,5410,5410,5410,777
20250313,114300,114017855,5410,5410,5410,5410,0
20250313,114200,114017855,5410,5410,5410,5410,0
20250313,114100,114017855,5410,5410,5410,5410,92
20250313,114000,113520135,5410,5410,5410,5410,10
20250313,113900,113466035,5410,5410,5410,5410,0
20250313,113800,113466035,5410,5410,5410,5410,10
20250313,113700,113411935,5420,5420,5420,5420,0
20250313,113600,113411935,5420,5420,5420,5420,0
20250313,113500,113411935,5420,5420,5420,5420,0
20250313,113400,113411935,5420,5400,5420,5400,3
20250313,113300,113395715,5410,5410,5410,5410,177
20250313,113200,112438145,5430,5430,5430,5430,0
20250313,113100,112438145,5430,5430,5430,5430,0
20250313,113000,112438145,5430,5430,5430,5430,0
20250313,112900,112438145,5430,5430,5430,5430,0
20250313,112800,112438145,5430,5430,5430,5430,0
20250313,112700,112438145,5430,5430,5430,5430,0
20250313,112600,112438145,5430,5430,5430,5430,1
20250313,112500,112432715,5430,5430,5430,5430,0
20250313,112400,112432715,5430,5430,5430,5430,0
20250313,112300,112432715,5430,5430,5430,5430,0
20250313,112200,112432715,5430,5410,5430,5410,111
20250313,112100,111832185,5430,5430,5430,5420,611
20250313,112000,108519455,5430,5430,5430,5430,268
20250313,111900,107064215,5430,5430,5430,5430,301
20250313,111800,105429785,5420,5420,5420,5420,76
20250313,111700,105017865,5430,5430,5430,5430,0
20250313,111600,105017865,5430,5410,5430,5410,492
20250313,111500,102356115,5420,5420,5420,5420,11
20250313,111400,102296495,5430,5430,5430,5430,0
20250313,111300,102296495,5430,5430,5430,5430,0
20250313,111200,102296495,5430,5430,5430,5430,0
20250313,111100,102296495,5430,5430,5430,5430,0
20250313,111000,102296495,5430,5430,5430,5430,0
20250313,110900,102296495,5430,5430,5430,5430,0
20250313,110800,102296495,5430,5430,5430,5430,0
20250313,110700,102296495,5430,5430,5430,5430,1
20250313,110600,102291065,5410,5410,5410,5410,0
20250313,110500,102291065,5410,5410,5410,5410,0
20250313,110400,102291065,5410,5410,5410,5410,0
20250313,110300,102291065,5410,5420,5420,5410,50
20250313,110200,102020545,5430,5430,5430,5430,0
20250313,110100,102020545,5430,5430,5430,5430,0
20250313,110000,102020545,5430,5430,5430,5430,0
20250313,105900,102020545,5430,5430,5430,5430,0
20250313,105800,102020545,5430,5430,5430,5430,2
20250313,105700,102009685,5430,5430,5430,5430,0
20250313,105600,102009685,5430,5430,5430,5430,0
20250313,105500,102009685,5430,5430,5430,5430,1
20250313,105400,102004255,5430,5430,5430,5430,0
20250313,105300,102004255,5430,5430,5430,5430,0
20250313,105200,102004255,5430,5430,5430,5430,0
20250313,105100,102004255,5430,5430,5430,5430,0
20250313,105000,102004255,5430,5430,5430,5430,50
20250313,104900,101732755,5430,5420,5430,5420,1850
20250313,104800,91688995,5420,5420,5420,5420,0
20250313,104700,91688995,5420,5420,5420,5420,0
20250313,104600,91688995,5420,5420,5420,5420,0
20250313,104500,91688995,5420,5420,5420,5420,99
20250313,104400,91152415,5420,5420,5420,5420,0
20250313,104300,91152415,5420,5420,5420,5420,0
20250313,104200,91152415,5420,5420,5420,5420,0
20250313,104100,91152415,5420,5420,5420,5420,33
20250313,104000,90973555,5400,5400,5400,5400,0
20250313,103900,90973555,5400,5400,5400,5400,0
20250313,103800,90973555,5400,5400,5400,5400,0
20250313,103700,90973555,5400,5400,5400,5400,0
20250313,103600,90973555,5400,5400,5400,5400,0
20250313,103500,90973555,5400,5400,5400,5400,0
20250313,103400,90973555,5400,5390,5410,5390,2017
20250313,103300,80101615,5420,5410,5420,5410,257
20250313,103200,78711235,5410,5410,5410,5410,0
20250313,103100,78711235,5410,5410,5410,5410,0
20250313,103000,78711235,5410,5410,5410,5410,2
20250313,102900,78700415,5400,5420,5420,5390,1310
20250313,102800,71627225,5420,5420,5420,5420,0
20250313,102700,71627225,5420,5420,5420,5420,30
20250313,102600,71464625,5420,5420,5420,5420,1
20250313,102500,71459205,5420,5420,5420,5420,136
20250313,102400,70722085,5420,5420,5420,5420,100
20250313,102300,70180085,5420,5410,5420,5410,1200
20250313,102200,63678085,5400,5400,5400,5400,898
20250313,102100,58828885,5390,5370,5390,5370,2645
20250313,102000,44592945,5370,5370,5370,5370,1
20250313,101900,44587575,5370,5370,5370,5370,1
20250313,101800,44582205,5370,5370,5370,5370,288
20250313,101700,43035645,5370,5370,5370,5370,78
20250313,101600,42616785,5380,5380,5380,5380,0
20250313,101500,42616785,5380,5380,5380,5380,20
20250313,101400,42509185,5380,5380,5380,5370,20
20250313,101300,42401765,5380,5380,5380,5380,278
20250313,101200,40906125,5390,5380,5390,5380,2
20250313,101100,40895355,5390,5380,5390,5380,512
20250313,101000,38140785,5390,5390,5390,5390,500
20250313,100900,35445785,5390,5390,5390,5390,10
20250313,100800,35391885,5390,5370,5390,5370,13
20250313,100700,35322015,5380,5390,5390,5380,340
20250313,100600,33492715,5410,5410,5410,5410,0
20250313,100500,33492715,5410,5410,5410,5410,0
20250313,100400,33492715,5410,5410,5410,5410,0
20250313,100300,33492715,5410,5410,5410,5410,1
20250313,100200,33487305,5400,5400,5400,5400,17
20250313,100100,33395505,5410,5410,5410,5410,0
20250313,100000,33395505,5410,5410,5410,5410,0
20250313,095900,33395505,5410,5410,5410,5410,1
20250313,095800,33390095,5400,5400,5400,5400,10
20250313,095700,33336095,5410,5410,5410,5410,0
20250313,095600,33336095,5410,5410,5410,5410,0
20250313,095500,33336095,5410,5410,5410,5410,0
20250313,095400,33336095,5410,5410,5410,5410,0
20250313,095300,33336095,5410,5400,5410,5400,3
20250313,095200,33319885,5400,5400,5410,5380,495
20250313,095100,30656555,5390,5410,5420,5390,570
20250313,095000,27584205,5400,5400,5400,5400,456
20250313,094900,25121805,5420,5420,5420,5420,1
20250313,094800,25116385,5420,5420,5420,5420,0
20250313,094700,25116385,5420,5420,5420,5420,0
20250313,094600,25116385,5420,5420,5420,5420,0
20250313,094500,25116385,5420,5420,5420,5400,31
20250313,094400,24948565,5420,5420,5420,5420,1
20250313,094300,24943145,5410,5410,5410,5410,221
20250313,094200,23747535,5420,5420,5420,5420,0
20250313,094100,23747535,5420,5420,5420,5420,1
20250313,094000,23742115,5420,5420,5420,5420,0
20250313,093900,23742115,5420,5410,5420,5410,2
20250313,093800,23731285,5400,5400,5400,5400,0
20250313,093700,23731285,5400,5400,5400,5400,0
20250313,093600,23731285,5400,5400,5400,5400,1571
20250313,093500,15247885,5400,5400,5400,5400,280
20250313,093400,13735885,5400,5410,5420,5400,162
20250313,093300,12861035,5410,5410,5410,5410,93
20250313,093200,12357905,5410,5410,5410,5410,2
20250313,093100,12347085,5410,5410,5410,5410,19
20250313,093000,12244295,5410,5410,5410,5410,1
20250313,092900,12238885,5410,5410,5410,5410,0
20250313,092800,12238885,5410,5410,5410,5410,0
20250313,092700,12238885,5410,5410,5410,5410,2
20250313,092600,12228065,5410,5410,5410,5410,0
20250313,092500,12228065,5410,5410,5410,5410,16
20250313,092400,12141505,5390,5390,5390,5390,50
20250313,092300,11872005,5380,5380,5380,5380,3
20250313,092200,11855865,5390,5380,5410,5370,204
20250313,092100,10756735,5380,5380,5380,5380,1
20250313,092000,10751355,5390,5400,5400,5390,28
20250313,091900,10600165,5380,5380,5380,5380,0
20250313,091800,10600165,5380,5380,5380,5380,61
20250313,091700,10271985,5380,5380,5380,5380,1
20250313,091600,10266605,5380,5400,5400,5380,773
20250313,091500,6106545,5400,5400,5400,5400,0
20250313,091400,6106545,5400,5400,5400,5400,0
20250313,091300,6106545,5400,5400,5400,5400,0
20250313,091200,6106545,5400,5400,5400,5400,0
20250313,091100,6106545,5400,5400,5400,5400,0
20250313,091000,6106545,5400,5400,5400,5400,0
20250313,090900,6106545,5400,5400,5400,5400,0
20250313,090800,6106545,5400,5400,5400,5400,0
20250313,090700,6106545,5400,5405,5405,5400,871
20250313,090600,1401010,5430,5430,5430,5430,0
20250313,090500,1401010,5430,5430,5430,5430,0
20250313,090400,1401010,5430,5430,5430,5430,0
20250313,090300,1401010,5430,5430,5430,5430,0
20250313,090200,1401010,5430,5430,5430,5420,78
20250313,090100,977730,5420,5420,5420,5420,0
20250313,090000,977730,5420,5400,5420,5400,181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 196792985 5380 5380 5380 5380 2217
3 20250313 190100 196792985 5380 5380 5380 5380 0
4 20250313 190000 196792985 5380 5380 5380 5380 0
5 20250313 185900 196792985 5380 5380 5380 5380 0
6 20250313 185800 196792985 5380 5380 5380 5380 0
7 20250313 185700 196792985 5380 5380 5380 5380 0
8 20250313 185600 196792985 5380 5380 5380 5380 0
9 20250313 185500 196792985 5380 5380 5380 5380 0
10 20250313 185400 196792985 5380 5380 5380 5380 0
11 20250313 185300 196792985 5380 5380 5380 5380 0
12 20250313 185200 196792985 5380 5380 5380 5380 0
13 20250313 185100 196792985 5380 5380 5380 5380 0
14 20250313 185000 196792985 5380 5380 5380 5380 0
15 20250313 184900 196792985 5380 5380 5380 5380 0
16 20250313 184800 196792985 5380 5380 5380 5380 0
17 20250313 184700 196792985 5380 5380 5380 5380 0
18 20250313 184600 196792985 5380 5380 5380 5380 0
19 20250313 184500 196792985 5380 5380 5380 5380 0
20 20250313 184400 196792985 5380 5380 5380 5380 0
21 20250313 184300 196792985 5380 5380 5380 5380 0
22 20250313 184200 196792985 5380 5380 5380 5380 0
23 20250313 184100 196792985 5380 5380 5380 5380 0
24 20250313 184000 196792985 5380 5380 5380 5380 0
25 20250313 183900 196792985 5380 5380 5380 5380 0
26 20250313 183800 196792985 5380 5380 5380 5380 0
27 20250313 183700 196792985 5380 5380 5380 5380 0
28 20250313 183600 196792985 5380 5380 5380 5380 0
29 20250313 183500 196792985 5380 5380 5380 5380 0
30 20250313 183400 196792985 5380 5380 5380 5380 0
31 20250313 183300 196792985 5380 5380 5380 5380 0
32 20250313 183200 196792985 5380 5380 5380 5380 2217
33 20250313 183100 196792985 5380 5380 5380 5380 0
34 20250313 183000 196792985 5380 5380 5380 5380 0
35 20250313 182900 196792985 5380 5380 5380 5380 0
36 20250313 182800 196792985 5380 5380 5380 5380 0
37 20250313 182700 196792985 5380 5380 5380 5380 0
38 20250313 182600 196792985 5380 5380 5380 5380 0
39 20250313 182500 196792985 5380 5380 5380 5380 0
40 20250313 182400 196792985 5380 5380 5380 5380 0
41 20250313 182300 196792985 5380 5380 5380 5380 0
42 20250313 182200 196792985 5380 5380 5380 5380 0
43 20250313 182100 196792985 5380 5380 5380 5380 0
44 20250313 182000 196792985 5380 5380 5380 5380 0
45 20250313 181900 196792985 5380 5380 5380 5380 0
46 20250313 181800 196792985 5380 5380 5380 5380 0
47 20250313 181700 196792985 5380 5380 5380 5380 0
48 20250313 181600 196792985 5380 5380 5380 5380 0
49 20250313 181500 196792985 5380 5380 5380 5380 0
50 20250313 181400 196792985 5380 5380 5380 5380 0
51 20250313 181300 196792985 5380 5380 5380 5380 0
52 20250313 181200 196792985 5380 5380 5380 5380 0
53 20250313 181100 196792985 5380 5380 5380 5380 0
54 20250313 181000 196792985 5380 5380 5380 5380 0
55 20250313 180900 196792985 5380 5380 5380 5380 0
56 20250313 180800 196792985 5380 5380 5380 5380 0
57 20250313 180700 196792985 5380 5380 5380 5380 0
58 20250313 180600 196792985 5380 5380 5380 5380 0
59 20250313 180500 196792985 5380 5380 5380 5380 0
60 20250313 180400 196792985 5380 5380 5380 5380 0
61 20250313 180300 196792985 5380 5380 5380 5380 0
62 20250313 180200 196792985 5380 5380 5380 5380 2217
63 20250313 180100 196792985 5380 5380 5380 5380 0
64 20250313 180000 196792985 5380 5380 5380 5380 0
65 20250313 175900 196792985 5380 5380 5380 5380 0
66 20250313 175800 196792985 5380 5380 5380 5380 0
67 20250313 175700 196792985 5380 5380 5380 5380 0
68 20250313 175600 196792985 5380 5380 5380 5380 0
69 20250313 175500 196792985 5380 5380 5380 5380 0
70 20250313 175400 196792985 5380 5380 5380 5380 0
71 20250313 175300 196792985 5380 5380 5380 5380 0
72 20250313 175200 196792985 5380 5380 5380 5380 0
73 20250313 175100 196792985 5380 5380 5380 5380 0
74 20250313 175000 196792985 5380 5380 5380 5380 0
75 20250313 174900 196792985 5380 5380 5380 5380 0
76 20250313 174800 196792985 5380 5380 5380 5380 0
77 20250313 174700 196792985 5380 5380 5380 5380 0
78 20250313 174600 196792985 5380 5380 5380 5380 0
79 20250313 174500 196792985 5380 5380 5380 5380 0
80 20250313 174400 196792985 5380 5380 5380 5380 0
81 20250313 174300 196792985 5380 5380 5380 5380 0
82 20250313 174200 196792985 5380 5380 5380 5380 0
83 20250313 174100 196792985 5380 5380 5380 5380 0
84 20250313 174000 196792985 5380 5380 5380 5380 0
85 20250313 173900 196792985 5380 5380 5380 5380 0
86 20250313 173800 196792985 5380 5380 5380 5380 0
87 20250313 173700 196792985 5380 5380 5380 5380 0
88 20250313 173600 196792985 5380 5380 5380 5380 0
89 20250313 173500 196792985 5380 5380 5380 5380 0
90 20250313 173400 196792985 5380 5380 5380 5380 0
91 20250313 173300 196792985 5380 5380 5380 5380 0
92 20250313 173200 196792985 5380 5380 5380 5380 2217
93 20250313 173100 196792985 5380 5380 5380 5380 0
94 20250313 173000 196792985 5380 5380 5380 5380 0
95 20250313 172900 196792985 5380 5380 5380 5380 0
96 20250313 172800 196792985 5380 5380 5380 5380 0
97 20250313 172700 196792985 5380 5380 5380 5380 0
98 20250313 172600 196792985 5380 5380 5380 5380 0
99 20250313 172500 196792985 5380 5380 5380 5380 0
100 20250313 172400 196792985 5380 5380 5380 5380 0
101 20250313 172300 196792985 5380 5380 5380 5380 0
102 20250313 172200 196792985 5380 5380 5380 5380 0
103 20250313 172100 196792985 5380 5380 5380 5380 0
104 20250313 172000 196792985 5380 5380 5380 5380 0
105 20250313 171900 196792985 5380 5380 5380 5380 0
106 20250313 171800 196792985 5380 5380 5380 5380 0
107 20250313 171700 196792985 5380 5380 5380 5380 0
108 20250313 171600 196792985 5380 5380 5380 5380 0
109 20250313 171500 196792985 5380 5380 5380 5380 0
110 20250313 171400 196792985 5380 5380 5380 5380 0
111 20250313 171300 196792985 5380 5380 5380 5380 0
112 20250313 171200 196792985 5380 5380 5380 5380 0
113 20250313 171100 196792985 5380 5380 5380 5380 0
114 20250313 171000 196792985 5380 5380 5380 5380 0
115 20250313 170900 196792985 5380 5380 5380 5380 0
116 20250313 170800 196792985 5380 5380 5380 5380 0
117 20250313 170700 196792985 5380 5380 5380 5380 0
118 20250313 170600 196792985 5380 5380 5380 5380 0
119 20250313 170500 196792985 5380 5380 5380 5380 0
120 20250313 170400 196792985 5380 5380 5380 5380 0
121 20250313 170300 196792985 5380 5380 5380 5380 0
122 20250313 170200 196792985 5380 5380 5380 5380 2217
123 20250313 170100 196792985 5380 5380 5380 5380 0
124 20250313 170000 196792985 5380 5380 5380 5380 0
125 20250313 165900 196792985 5380 5380 5380 5380 0
126 20250313 165800 196792985 5380 5380 5380 5380 0
127 20250313 165700 196792985 5380 5380 5380 5380 0
128 20250313 165600 196792985 5380 5380 5380 5380 0
129 20250313 165500 196792985 5380 5380 5380 5380 0
130 20250313 165400 196792985 5380 5380 5380 5380 0
131 20250313 165300 196792985 5380 5380 5380 5380 0
132 20250313 165200 196792985 5380 5380 5380 5380 0
133 20250313 165100 196792985 5380 5380 5380 5380 0
134 20250313 165000 196792985 5380 5380 5380 5380 0
135 20250313 164900 196792985 5380 5380 5380 5380 0
136 20250313 164800 196792985 5380 5380 5380 5380 0
137 20250313 164700 196792985 5380 5380 5380 5380 0
138 20250313 164600 196792985 5380 5380 5380 5380 0
139 20250313 164500 196792985 5380 5380 5380 5380 0
140 20250313 164400 196792985 5380 5380 5380 5380 0
141 20250313 164300 196792985 5380 5380 5380 5380 0
142 20250313 164200 196792985 5380 5380 5380 5380 0
143 20250313 164100 196792985 5380 5380 5380 5380 0
144 20250313 164000 196792985 5380 5380 5380 5380 0
145 20250313 163900 196792985 5380 5380 5380 5380 0
146 20250313 163800 196792985 5380 5380 5380 5380 0
147 20250313 163700 196792985 5380 5380 5380 5380 0
148 20250313 163600 196792985 5380 5380 5380 5380 0
149 20250313 163500 196792985 5380 5380 5380 5380 0
150 20250313 163400 196792985 5380 5380 5380 5380 0
151 20250313 163300 196792985 5380 5380 5380 5380 0
152 20250313 163200 196792985 5380 5380 5380 5380 2217
153 20250313 163100 196792985 5380 5380 5380 5380 0
154 20250313 163000 196792985 5380 5380 5380 5380 0
155 20250313 162900 196792985 5380 5380 5380 5380 0
156 20250313 162800 196792985 5380 5380 5380 5380 0
157 20250313 162700 196792985 5380 5380 5380 5380 0
158 20250313 162600 196792985 5380 5380 5380 5380 0
159 20250313 162500 196792985 5380 5380 5380 5380 0
160 20250313 162400 196792985 5380 5380 5380 5380 0
161 20250313 162300 196792985 5380 5380 5380 5380 0
162 20250313 162200 196792985 5380 5380 5380 5380 0
163 20250313 162100 196792985 5380 5380 5380 5380 0
164 20250313 162000 196792985 5380 5380 5380 5380 0
165 20250313 161900 196792985 5380 5380 5380 5380 0
166 20250313 161800 196792985 5380 5380 5380 5380 0
167 20250313 161700 196792985 5380 5380 5380 5380 0
168 20250313 161600 196792985 5380 5380 5380 5380 0
169 20250313 161500 196792985 5380 5380 5380 5380 0
170 20250313 161400 196792985 5380 5380 5380 5380 0
171 20250313 161300 196792985 5380 5380 5380 5380 0
172 20250313 161200 196792985 5380 5380 5380 5380 0
173 20250313 161100 196792985 5380 5380 5380 5380 0
174 20250313 161000 196792985 5380 5380 5380 5380 0
175 20250313 160900 196792985 5380 5380 5380 5380 0
176 20250313 160800 196792985 5380 5380 5380 5380 0
177 20250313 160700 196792985 5380 5380 5380 5380 0
178 20250313 160600 196792985 5380 5380 5380 5380 0
179 20250313 160500 196792985 5380 5380 5380 5380 0
180 20250313 160400 196792985 5380 5380 5380 5380 0
181 20250313 160300 196792985 5380 5380 5380 5380 0
182 20250313 160200 196792985 5380 5380 5380 5380 2217
183 20250313 160100 196792985 5380 5380 5380 5380 0
184 20250313 160000 196792985 5380 5380 5380 5380 0
185 20250313 155900 196792985 5380 5380 5380 5380 0
186 20250313 155800 196792985 5380 5380 5380 5380 0
187 20250313 155700 196792985 5380 5380 5380 5380 0
188 20250313 155600 196792985 5380 5380 5380 5380 0
189 20250313 155500 196792985 5380 5380 5380 5380 0
190 20250313 155400 196792985 5380 5380 5380 5380 0
191 20250313 155300 196792985 5380 5380 5380 5380 0
192 20250313 155200 196792985 5380 5380 5380 5380 0
193 20250313 155100 196792985 5380 5380 5380 5380 0
194 20250313 155000 196792985 5380 5380 5380 5380 0
195 20250313 154900 196792985 5380 5380 5380 5380 0
196 20250313 154800 196792985 5380 5380 5380 5380 0
197 20250313 154700 196792985 5380 5380 5380 5380 0
198 20250313 154600 196792985 5380 5380 5380 5380 0
199 20250313 154500 196792985 5380 5380 5380 5380 0
200 20250313 154400 196792985 5380 5380 5380 5380 0
201 20250313 154300 196792985 5380 5380 5380 5380 0
202 20250313 154200 196792985 5380 5380 5380 5380 0
203 20250313 154100 196792985 5380 5380 5380 5380 0
204 20250313 154000 196792985 5380 5380 5380 5380 0
205 20250313 153900 196792985 5380 5380 5380 5380 0
206 20250313 153800 196792985 5380 5380 5380 5380 0
207 20250313 153700 196792985 5380 5380 5380 5380 0
208 20250313 153600 196792985 5380 5380 5380 5380 0
209 20250313 153500 196792985 5380 5380 5380 5380 0
210 20250313 153400 196792985 5380 5380 5380 5380 0
211 20250313 153300 196792985 5380 5380 5380 5380 0
212 20250313 153200 196792985 5380 5380 5380 5380 2217
213 20250313 153100 196792985 5380 5380 5380 5380 0
214 20250313 153000 196792985 5380 5380 5380 5380 2217
215 20250313 152900 184865525 5370 5370 5370 5370 0
216 20250313 152800 184865525 5370 5370 5370 5370 0
217 20250313 152700 184865525 5370 5370 5370 5370 0
218 20250313 152600 184865525 5370 5370 5370 5370 0
219 20250313 152500 184865525 5370 5370 5370 5370 0
220 20250313 152400 184865525 5370 5370 5370 5370 0
221 20250313 152300 184865525 5370 5370 5370 5370 0
222 20250313 152200 184865525 5370 5370 5370 5370 0
223 20250313 152100 184865525 5370 5370 5370 5370 0
224 20250313 152000 184865525 5370 5370 5370 5370 0
225 20250313 151900 184865525 5370 5340 5370 5340 88
226 20250313 151800 184395515 5340 5350 5370 5340 72
227 20250313 151700 184010505 5370 5370 5370 5370 0
228 20250313 151600 184010505 5370 5370 5370 5370 1
229 20250313 151500 184005135 5350 5350 5350 5350 1
230 20250313 151400 183999785 5360 5360 5360 5360 0
231 20250313 151300 183999785 5360 5360 5360 5360 0
232 20250313 151200 183999785 5360 5360 5360 5360 0
233 20250313 151100 183999785 5360 5360 5360 5360 0
234 20250313 151000 183999785 5360 5360 5360 5360 30
235 20250313 150900 183838985 5360 5360 5360 5360 70
236 20250313 150800 183463785 5360 5360 5360 5360 0
237 20250313 150700 183463785 5360 5360 5370 5360 3
238 20250313 150600 183447695 5360 5360 5360 5360 200
239 20250313 150500 182375695 5360 5360 5360 5360 0
240 20250313 150400 182375695 5360 5360 5360 5360 0
241 20250313 150300 182375695 5360 5360 5360 5360 0
242 20250313 150200 182375695 5360 5360 5360 5360 101
243 20250313 150100 181834335 5360 5360 5360 5360 0
244 20250313 150000 181834335 5360 5360 5360 5360 0
245 20250313 145900 181834335 5360 5360 5360 5360 0
246 20250313 145800 181834335 5360 5360 5360 5360 0
247 20250313 145700 181834335 5360 5360 5370 5360 33
248 20250313 145600 181657425 5360 5360 5360 5360 2
249 20250313 145500 181646705 5370 5350 5370 5350 30
250 20250313 145400 181485625 5370 5370 5370 5370 0
251 20250313 145300 181485625 5370 5370 5370 5370 0
252 20250313 145200 181485625 5370 5370 5370 5370 0
253 20250313 145100 181485625 5370 5370 5370 5370 0
254 20250313 145000 181485625 5370 5370 5370 5370 0
255 20250313 144900 181485625 5370 5370 5370 5370 0
256 20250313 144800 181485625 5370 5350 5370 5350 2
257 20250313 144700 181474905 5330 5330 5330 5330 500
258 20250313 144600 178809905 5340 5340 5340 5340 200
259 20250313 144500 177741905 5370 5360 5370 5360 100
260 20250313 144400 177204915 5370 5370 5370 5370 0
261 20250313 144300 177204915 5370 5370 5370 5370 0
262 20250313 144200 177204915 5370 5360 5370 5360 2
263 20250313 144100 177194185 5370 5360 5370 5360 30
264 20250313 144000 177033375 5370 5360 5370 5360 2
265 20250313 143900 177022645 5340 5340 5340 5340 0
266 20250313 143800 177022645 5340 5350 5350 5340 606
267 20250313 143700 173781685 5370 5370 5370 5370 0
268 20250313 143600 173781685 5370 5370 5370 5370 0
269 20250313 143500 173781685 5370 5370 5370 5370 0
270 20250313 143400 173781685 5370 5370 5370 5370 0
271 20250313 143300 173781685 5370 5370 5370 5370 0
272 20250313 143200 173781685 5370 5360 5370 5360 103
273 20250313 143100 173229595 5350 5350 5350 5350 435
274 20250313 143000 170902345 5350 5350 5350 5350 0
275 20250313 142900 170902345 5350 5350 5350 5350 200
276 20250313 142800 169832345 5360 5360 5360 5360 100
277 20250313 142700 169296345 5360 5360 5360 5360 0
278 20250313 142600 169296345 5360 5360 5360 5360 0
279 20250313 142500 169296345 5360 5360 5360 5360 1
280 20250313 142400 169290985 5350 5350 5350 5350 0
281 20250313 142300 169290985 5350 5350 5350 5350 0
282 20250313 142200 169290985 5350 5350 5350 5350 257
283 20250313 142100 167916035 5350 5350 5350 5350 1
284 20250313 142000 167910685 5350 5350 5350 5350 404
285 20250313 141900 165749285 5350 5350 5350 5350 0
286 20250313 141800 165749285 5350 5350 5350 5350 0
287 20250313 141700 165749285 5350 5355 5355 5350 90
288 20250313 141600 165267685 5360 5360 5360 5360 0
289 20250313 141500 165267685 5360 5360 5360 5360 0
290 20250313 141400 165267685 5360 5360 5360 5360 0
291 20250313 141300 165267685 5360 5360 5360 5360 0
292 20250313 141200 165267685 5360 5360 5360 5360 10
293 20250313 141100 165214085 5360 5360 5360 5360 0
294 20250313 141000 165214085 5360 5370 5370 5360 1618
295 20250313 140900 156536845 5380 5380 5380 5380 0
296 20250313 140800 156536845 5380 5380 5380 5380 0
297 20250313 140700 156536845 5380 5380 5380 5380 0
298 20250313 140600 156536845 5380 5380 5380 5380 0
299 20250313 140500 156536845 5380 5380 5380 5380 0
300 20250313 140400 156536845 5380 5380 5380 5380 0
301 20250313 140300 156536845 5380 5380 5380 5380 1
302 20250313 140200 156531465 5370 5370 5370 5370 10
303 20250313 140100 156477765 5370 5370 5370 5370 0
304 20250313 140000 156477765 5370 5370 5370 5370 3
305 20250313 135900 156461655 5370 5370 5370 5370 466
306 20250313 135800 153959235 5380 5380 5380 5380 5
307 20250313 135700 153932335 5390 5390 5390 5390 0
308 20250313 135600 153932335 5390 5390 5390 5390 0
309 20250313 135500 153932335 5390 5390 5390 5390 1
310 20250313 135400 153926945 5370 5370 5370 5370 0
311 20250313 135300 153926945 5370 5370 5370 5370 0
312 20250313 135200 153926945 5370 5370 5370 5370 0
313 20250313 135100 153926945 5370 5370 5370 5370 0
314 20250313 135000 153926945 5370 5370 5370 5370 0
315 20250313 134900 153926945 5370 5370 5370 5370 0
316 20250313 134800 153926945 5370 5370 5370 5370 0
317 20250313 134700 153926945 5370 5370 5370 5370 0
318 20250313 134600 153926945 5370 5370 5370 5370 15
319 20250313 134500 153846395 5370 5370 5370 5370 0
320 20250313 134400 153846395 5370 5370 5370 5370 0
321 20250313 134300 153846395 5370 5370 5370 5370 0
322 20250313 134200 153846395 5370 5370 5370 5370 0
323 20250313 134100 153846395 5370 5370 5370 5370 55
324 20250313 134000 153551045 5400 5400 5400 5400 0
325 20250313 133900 153551045 5400 5400 5400 5400 0
326 20250313 133800 153551045 5400 5400 5400 5400 0
327 20250313 133700 153551045 5400 5400 5400 5400 0
328 20250313 133600 153551045 5400 5400 5400 5400 0
329 20250313 133500 153551045 5400 5400 5400 5400 0
330 20250313 133400 153551045 5400 5400 5400 5400 0
331 20250313 133300 153551045 5400 5400 5400 5400 0
332 20250313 133200 153551045 5400 5400 5400 5400 0
333 20250313 133100 153551045 5400 5400 5400 5400 0
334 20250313 133000 153551045 5400 5400 5400 5400 0
335 20250313 132900 153551045 5400 5400 5400 5400 0
336 20250313 132800 153551045 5400 5400 5400 5400 0
337 20250313 132700 153551045 5400 5400 5400 5400 0
338 20250313 132600 153551045 5400 5400 5400 5400 0
339 20250313 132500 153551045 5400 5400 5400 5400 0
340 20250313 132400 153551045 5400 5400 5400 5400 0
341 20250313 132300 153551045 5400 5400 5400 5400 0
342 20250313 132200 153551045 5400 5390 5400 5390 2
343 20250313 132100 153540255 5370 5370 5370 5370 0
344 20250313 132000 153540255 5370 5370 5370 5370 0
345 20250313 131900 153540255 5370 5370 5370 5370 0
346 20250313 131800 153540255 5370 5370 5370 5370 0
347 20250313 131700 153540255 5370 5370 5370 5370 0
348 20250313 131600 153540255 5370 5370 5370 5370 1000
349 20250313 131500 148170255 5400 5400 5400 5400 1
350 20250313 131400 148164855 5390 5380 5390 5380 37
351 20250313 131300 147965615 5370 5370 5370 5370 0
352 20250313 131200 147965615 5370 5370 5370 5370 0
353 20250313 131100 147965615 5370 5370 5370 5370 26
354 20250313 131000 147825995 5360 5360 5360 5360 0
355 20250313 130900 147825995 5360 5360 5360 5360 0
356 20250313 130800 147825995 5360 5360 5360 5360 500
357 20250313 130700 145145995 5360 5360 5360 5360 305
358 20250313 130600 143511195 5360 5360 5360 5360 0
359 20250313 130500 143511195 5360 5360 5360 5360 0
360 20250313 130400 143511195 5360 5360 5360 5360 0
361 20250313 130300 143511195 5360 5360 5360 5360 0
362 20250313 130200 143511195 5360 5360 5360 5360 0
363 20250313 130100 143511195 5360 5360 5360 5360 0
364 20250313 130000 143511195 5360 5360 5360 5360 5
365 20250313 125900 143484395 5370 5370 5370 5370 0
366 20250313 125800 143484395 5370 5370 5370 5370 0
367 20250313 125700 143484395 5370 5370 5370 5370 761
368 20250313 125600 139397825 5370 5370 5370 5370 0
369 20250313 125500 139397825 5370 5370 5370 5370 254
370 20250313 125400 138033845 5390 5390 5390 5390 0
371 20250313 125300 138033845 5390 5390 5390 5390 11
372 20250313 125200 137974555 5400 5400 5400 5400 0
373 20250313 125100 137974555 5400 5400 5400 5400 0
374 20250313 125000 137974555 5400 5400 5400 5400 0
375 20250313 124900 137974555 5400 5390 5400 5370 15
376 20250313 124800 137893935 5370 5370 5370 5370 0
377 20250313 124700 137893935 5370 5370 5370 5370 700
378 20250313 124600 134134935 5400 5390 5400 5390 56
379 20250313 124500 133832945 5400 5390 5400 5390 2
380 20250313 124400 133822155 5390 5390 5390 5390 0
381 20250313 124300 133822155 5390 5390 5390 5390 0
382 20250313 124200 133822155 5390 5390 5390 5390 93
383 20250313 124100 133320885 5400 5400 5400 5400 0
384 20250313 124000 133320885 5400 5390 5400 5390 275
385 20250313 123900 131838585 5400 5400 5400 5400 1
386 20250313 123800 131833185 5390 5390 5390 5390 1
387 20250313 123700 131827795 5390 5390 5390 5390 0
388 20250313 123600 131827795 5390 5390 5390 5390 0
389 20250313 123500 131827795 5390 5390 5390 5390 300
390 20250313 123400 130210795 5390 5390 5390 5390 0
391 20250313 123300 130210795 5390 5390 5390 5390 0
392 20250313 123200 130210795 5390 5390 5390 5390 0
393 20250313 123100 130210795 5390 5380 5390 5380 700
394 20250313 123000 126441195 5380 5380 5380 5380 0
395 20250313 122900 126441195 5380 5380 5380 5380 1
396 20250313 122800 126435815 5360 5360 5360 5360 60
397 20250313 122700 126114215 5370 5370 5370 5370 0
398 20250313 122600 126114215 5370 5370 5370 5370 0
399 20250313 122500 126114215 5370 5380 5380 5370 117
400 20250313 122400 125485915 5370 5370 5370 5370 0
401 20250313 122300 125485915 5370 5370 5370 5370 0
402 20250313 122200 125485915 5370 5370 5370 5370 0
403 20250313 122100 125485915 5370 5370 5370 5370 163
404 20250313 122000 124610605 5380 5380 5380 5380 0
405 20250313 121900 124610605 5380 5380 5380 5380 0
406 20250313 121800 124610605 5380 5380 5380 5380 0
407 20250313 121700 124610605 5380 5380 5380 5380 0
408 20250313 121600 124610605 5380 5380 5380 5380 1
409 20250313 121500 124605225 5380 5380 5380 5380 3
410 20250313 121400 124589085 5380 5380 5380 5380 0
411 20250313 121300 124589085 5380 5380 5380 5380 0
412 20250313 121200 124589085 5380 5380 5380 5380 0
413 20250313 121100 124589085 5380 5380 5380 5380 0
414 20250313 121000 124589085 5380 5380 5380 5380 0
415 20250313 120900 124589085 5380 5380 5380 5380 0
416 20250313 120800 124589085 5380 5380 5380 5380 0
417 20250313 120700 124589085 5380 5380 5380 5380 0
418 20250313 120600 124589085 5380 5380 5380 5380 0
419 20250313 120500 124589085 5380 5380 5380 5380 10
420 20250313 120400 124535285 5380 5390 5390 5380 429
421 20250313 120300 122227165 5390 5390 5390 5390 0
422 20250313 120200 122227165 5390 5390 5390 5390 98
423 20250313 120100 121698945 5400 5400 5400 5400 0
424 20250313 120000 121698945 5400 5400 5400 5400 6
425 20250313 115900 121666545 5410 5410 5410 5410 0
426 20250313 115800 121666545 5410 5390 5410 5390 11
427 20250313 115700 121607235 5400 5400 5400 5400 1
428 20250313 115600 121601835 5410 5410 5410 5410 0
429 20250313 115500 121601835 5410 5410 5410 5410 0
430 20250313 115400 121601835 5410 5410 5410 5410 0
431 20250313 115300 121601835 5410 5410 5410 5410 1
432 20250313 115200 121596425 5400 5400 5400 5400 0
433 20250313 115100 121596425 5400 5400 5400 5400 0
434 20250313 115000 121596425 5400 5400 5400 5400 625
435 20250313 114900 118221425 5410 5410 5410 5410 0
436 20250313 114800 118221425 5410 5410 5410 5410 0
437 20250313 114700 118221425 5410 5410 5410 5410 0
438 20250313 114600 118221425 5410 5410 5410 5410 0
439 20250313 114500 118221425 5410 5410 5410 5410 0
440 20250313 114400 118221425 5410 5410 5410 5410 777
441 20250313 114300 114017855 5410 5410 5410 5410 0
442 20250313 114200 114017855 5410 5410 5410 5410 0
443 20250313 114100 114017855 5410 5410 5410 5410 92
444 20250313 114000 113520135 5410 5410 5410 5410 10
445 20250313 113900 113466035 5410 5410 5410 5410 0
446 20250313 113800 113466035 5410 5410 5410 5410 10
447 20250313 113700 113411935 5420 5420 5420 5420 0
448 20250313 113600 113411935 5420 5420 5420 5420 0
449 20250313 113500 113411935 5420 5420 5420 5420 0
450 20250313 113400 113411935 5420 5400 5420 5400 3
451 20250313 113300 113395715 5410 5410 5410 5410 177
452 20250313 113200 112438145 5430 5430 5430 5430 0
453 20250313 113100 112438145 5430 5430 5430 5430 0
454 20250313 113000 112438145 5430 5430 5430 5430 0
455 20250313 112900 112438145 5430 5430 5430 5430 0
456 20250313 112800 112438145 5430 5430 5430 5430 0
457 20250313 112700 112438145 5430 5430 5430 5430 0
458 20250313 112600 112438145 5430 5430 5430 5430 1
459 20250313 112500 112432715 5430 5430 5430 5430 0
460 20250313 112400 112432715 5430 5430 5430 5430 0
461 20250313 112300 112432715 5430 5430 5430 5430 0
462 20250313 112200 112432715 5430 5410 5430 5410 111
463 20250313 112100 111832185 5430 5430 5430 5420 611
464 20250313 112000 108519455 5430 5430 5430 5430 268
465 20250313 111900 107064215 5430 5430 5430 5430 301
466 20250313 111800 105429785 5420 5420 5420 5420 76
467 20250313 111700 105017865 5430 5430 5430 5430 0
468 20250313 111600 105017865 5430 5410 5430 5410 492
469 20250313 111500 102356115 5420 5420 5420 5420 11
470 20250313 111400 102296495 5430 5430 5430 5430 0
471 20250313 111300 102296495 5430 5430 5430 5430 0
472 20250313 111200 102296495 5430 5430 5430 5430 0
473 20250313 111100 102296495 5430 5430 5430 5430 0
474 20250313 111000 102296495 5430 5430 5430 5430 0
475 20250313 110900 102296495 5430 5430 5430 5430 0
476 20250313 110800 102296495 5430 5430 5430 5430 0
477 20250313 110700 102296495 5430 5430 5430 5430 1
478 20250313 110600 102291065 5410 5410 5410 5410 0
479 20250313 110500 102291065 5410 5410 5410 5410 0
480 20250313 110400 102291065 5410 5410 5410 5410 0
481 20250313 110300 102291065 5410 5420 5420 5410 50
482 20250313 110200 102020545 5430 5430 5430 5430 0
483 20250313 110100 102020545 5430 5430 5430 5430 0
484 20250313 110000 102020545 5430 5430 5430 5430 0
485 20250313 105900 102020545 5430 5430 5430 5430 0
486 20250313 105800 102020545 5430 5430 5430 5430 2
487 20250313 105700 102009685 5430 5430 5430 5430 0
488 20250313 105600 102009685 5430 5430 5430 5430 0
489 20250313 105500 102009685 5430 5430 5430 5430 1
490 20250313 105400 102004255 5430 5430 5430 5430 0
491 20250313 105300 102004255 5430 5430 5430 5430 0
492 20250313 105200 102004255 5430 5430 5430 5430 0
493 20250313 105100 102004255 5430 5430 5430 5430 0
494 20250313 105000 102004255 5430 5430 5430 5430 50
495 20250313 104900 101732755 5430 5420 5430 5420 1850
496 20250313 104800 91688995 5420 5420 5420 5420 0
497 20250313 104700 91688995 5420 5420 5420 5420 0
498 20250313 104600 91688995 5420 5420 5420 5420 0
499 20250313 104500 91688995 5420 5420 5420 5420 99
500 20250313 104400 91152415 5420 5420 5420 5420 0
501 20250313 104300 91152415 5420 5420 5420 5420 0
502 20250313 104200 91152415 5420 5420 5420 5420 0
503 20250313 104100 91152415 5420 5420 5420 5420 33
504 20250313 104000 90973555 5400 5400 5400 5400 0
505 20250313 103900 90973555 5400 5400 5400 5400 0
506 20250313 103800 90973555 5400 5400 5400 5400 0
507 20250313 103700 90973555 5400 5400 5400 5400 0
508 20250313 103600 90973555 5400 5400 5400 5400 0
509 20250313 103500 90973555 5400 5400 5400 5400 0
510 20250313 103400 90973555 5400 5390 5410 5390 2017
511 20250313 103300 80101615 5420 5410 5420 5410 257
512 20250313 103200 78711235 5410 5410 5410 5410 0
513 20250313 103100 78711235 5410 5410 5410 5410 0
514 20250313 103000 78711235 5410 5410 5410 5410 2
515 20250313 102900 78700415 5400 5420 5420 5390 1310
516 20250313 102800 71627225 5420 5420 5420 5420 0
517 20250313 102700 71627225 5420 5420 5420 5420 30
518 20250313 102600 71464625 5420 5420 5420 5420 1
519 20250313 102500 71459205 5420 5420 5420 5420 136
520 20250313 102400 70722085 5420 5420 5420 5420 100
521 20250313 102300 70180085 5420 5410 5420 5410 1200
522 20250313 102200 63678085 5400 5400 5400 5400 898
523 20250313 102100 58828885 5390 5370 5390 5370 2645
524 20250313 102000 44592945 5370 5370 5370 5370 1
525 20250313 101900 44587575 5370 5370 5370 5370 1
526 20250313 101800 44582205 5370 5370 5370 5370 288
527 20250313 101700 43035645 5370 5370 5370 5370 78
528 20250313 101600 42616785 5380 5380 5380 5380 0
529 20250313 101500 42616785 5380 5380 5380 5380 20
530 20250313 101400 42509185 5380 5380 5380 5370 20
531 20250313 101300 42401765 5380 5380 5380 5380 278
532 20250313 101200 40906125 5390 5380 5390 5380 2
533 20250313 101100 40895355 5390 5380 5390 5380 512
534 20250313 101000 38140785 5390 5390 5390 5390 500
535 20250313 100900 35445785 5390 5390 5390 5390 10
536 20250313 100800 35391885 5390 5370 5390 5370 13
537 20250313 100700 35322015 5380 5390 5390 5380 340
538 20250313 100600 33492715 5410 5410 5410 5410 0
539 20250313 100500 33492715 5410 5410 5410 5410 0
540 20250313 100400 33492715 5410 5410 5410 5410 0
541 20250313 100300 33492715 5410 5410 5410 5410 1
542 20250313 100200 33487305 5400 5400 5400 5400 17
543 20250313 100100 33395505 5410 5410 5410 5410 0
544 20250313 100000 33395505 5410 5410 5410 5410 0
545 20250313 095900 33395505 5410 5410 5410 5410 1
546 20250313 095800 33390095 5400 5400 5400 5400 10
547 20250313 095700 33336095 5410 5410 5410 5410 0
548 20250313 095600 33336095 5410 5410 5410 5410 0
549 20250313 095500 33336095 5410 5410 5410 5410 0
550 20250313 095400 33336095 5410 5410 5410 5410 0
551 20250313 095300 33336095 5410 5400 5410 5400 3
552 20250313 095200 33319885 5400 5400 5410 5380 495
553 20250313 095100 30656555 5390 5410 5420 5390 570
554 20250313 095000 27584205 5400 5400 5400 5400 456
555 20250313 094900 25121805 5420 5420 5420 5420 1
556 20250313 094800 25116385 5420 5420 5420 5420 0
557 20250313 094700 25116385 5420 5420 5420 5420 0
558 20250313 094600 25116385 5420 5420 5420 5420 0
559 20250313 094500 25116385 5420 5420 5420 5400 31
560 20250313 094400 24948565 5420 5420 5420 5420 1
561 20250313 094300 24943145 5410 5410 5410 5410 221
562 20250313 094200 23747535 5420 5420 5420 5420 0
563 20250313 094100 23747535 5420 5420 5420 5420 1
564 20250313 094000 23742115 5420 5420 5420 5420 0
565 20250313 093900 23742115 5420 5410 5420 5410 2
566 20250313 093800 23731285 5400 5400 5400 5400 0
567 20250313 093700 23731285 5400 5400 5400 5400 0
568 20250313 093600 23731285 5400 5400 5400 5400 1571
569 20250313 093500 15247885 5400 5400 5400 5400 280
570 20250313 093400 13735885 5400 5410 5420 5400 162
571 20250313 093300 12861035 5410 5410 5410 5410 93
572 20250313 093200 12357905 5410 5410 5410 5410 2
573 20250313 093100 12347085 5410 5410 5410 5410 19
574 20250313 093000 12244295 5410 5410 5410 5410 1
575 20250313 092900 12238885 5410 5410 5410 5410 0
576 20250313 092800 12238885 5410 5410 5410 5410 0
577 20250313 092700 12238885 5410 5410 5410 5410 2
578 20250313 092600 12228065 5410 5410 5410 5410 0
579 20250313 092500 12228065 5410 5410 5410 5410 16
580 20250313 092400 12141505 5390 5390 5390 5390 50
581 20250313 092300 11872005 5380 5380 5380 5380 3
582 20250313 092200 11855865 5390 5380 5410 5370 204
583 20250313 092100 10756735 5380 5380 5380 5380 1
584 20250313 092000 10751355 5390 5400 5400 5390 28
585 20250313 091900 10600165 5380 5380 5380 5380 0
586 20250313 091800 10600165 5380 5380 5380 5380 61
587 20250313 091700 10271985 5380 5380 5380 5380 1
588 20250313 091600 10266605 5380 5400 5400 5380 773
589 20250313 091500 6106545 5400 5400 5400 5400 0
590 20250313 091400 6106545 5400 5400 5400 5400 0
591 20250313 091300 6106545 5400 5400 5400 5400 0
592 20250313 091200 6106545 5400 5400 5400 5400 0
593 20250313 091100 6106545 5400 5400 5400 5400 0
594 20250313 091000 6106545 5400 5400 5400 5400 0
595 20250313 090900 6106545 5400 5400 5400 5400 0
596 20250313 090800 6106545 5400 5400 5400 5400 0
597 20250313 090700 6106545 5400 5405 5405 5400 871
598 20250313 090600 1401010 5430 5430 5430 5430 0
599 20250313 090500 1401010 5430 5430 5430 5430 0
600 20250313 090400 1401010 5430 5430 5430 5430 0
601 20250313 090300 1401010 5430 5430 5430 5430 0
602 20250313 090200 1401010 5430 5430 5430 5420 78
603 20250313 090100 977730 5420 5420 5420 5420 0
604 20250313 090000 977730 5420 5400 5420 5400 181

1
015230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,28572230,0,154575764300,0.00
20250310,0,28572230,0,156004375800,0.00
20250307,0,28572230,0,156290098100,0.00
20250306,0,28572230,0,152861430500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 28572230 0 154575764300 0.00
3 20250310 0 28572230 0 156004375800 0.00
4 20250307 0 28572230 0 156290098100 0.00
5 20250306 0 28572230 0 152861430500 0.00