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

605
015860/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190300,127808171,3655,3655,3655,3655,586
20250313,190200,127808171,3655,3655,3655,3655,0
20250313,190100,127808171,3655,3655,3655,3655,0
20250313,190000,127808171,3655,3655,3655,3655,0
20250313,185900,127808171,3655,3655,3655,3655,0
20250313,185800,127808171,3655,3655,3655,3655,0
20250313,185700,127808171,3655,3655,3655,3655,0
20250313,185600,127808171,3655,3655,3655,3655,0
20250313,185500,127808171,3655,3655,3655,3655,0
20250313,185400,127808171,3655,3655,3655,3655,0
20250313,185300,127808171,3655,3655,3655,3655,0
20250313,185200,127808171,3655,3655,3655,3655,0
20250313,185100,127808171,3655,3655,3655,3655,0
20250313,185000,127808171,3655,3655,3655,3655,0
20250313,184900,127808171,3655,3655,3655,3655,0
20250313,184800,127808171,3655,3655,3655,3655,0
20250313,184700,127808171,3655,3655,3655,3655,0
20250313,184600,127808171,3655,3655,3655,3655,0
20250313,184500,127808171,3655,3655,3655,3655,0
20250313,184400,127808171,3655,3655,3655,3655,0
20250313,184300,127808171,3655,3655,3655,3655,0
20250313,184200,127808171,3655,3655,3655,3655,0
20250313,184100,127808171,3655,3655,3655,3655,0
20250313,184000,127808171,3655,3655,3655,3655,0
20250313,183900,127808171,3655,3655,3655,3655,0
20250313,183800,127808171,3655,3655,3655,3655,0
20250313,183700,127808171,3655,3655,3655,3655,0
20250313,183600,127808171,3655,3655,3655,3655,0
20250313,183500,127808171,3655,3655,3655,3655,0
20250313,183400,127808171,3655,3655,3655,3655,0
20250313,183300,127808171,3655,3655,3655,3655,586
20250313,183200,127808171,3655,3655,3655,3655,0
20250313,183100,127808171,3655,3655,3655,3655,0
20250313,183000,127808171,3655,3655,3655,3655,0
20250313,182900,127808171,3655,3655,3655,3655,0
20250313,182800,127808171,3655,3655,3655,3655,0
20250313,182700,127808171,3655,3655,3655,3655,0
20250313,182600,127808171,3655,3655,3655,3655,0
20250313,182500,127808171,3655,3655,3655,3655,0
20250313,182400,127808171,3655,3655,3655,3655,0
20250313,182300,127808171,3655,3655,3655,3655,0
20250313,182200,127808171,3655,3655,3655,3655,0
20250313,182100,127808171,3655,3655,3655,3655,0
20250313,182000,127808171,3655,3655,3655,3655,0
20250313,181900,127808171,3655,3655,3655,3655,0
20250313,181800,127808171,3655,3655,3655,3655,0
20250313,181700,127808171,3655,3655,3655,3655,0
20250313,181600,127808171,3655,3655,3655,3655,0
20250313,181500,127808171,3655,3655,3655,3655,0
20250313,181400,127808171,3655,3655,3655,3655,0
20250313,181300,127808171,3655,3655,3655,3655,0
20250313,181200,127808171,3655,3655,3655,3655,0
20250313,181100,127808171,3655,3655,3655,3655,0
20250313,181000,127808171,3655,3655,3655,3655,0
20250313,180900,127808171,3655,3655,3655,3655,0
20250313,180800,127808171,3655,3655,3655,3655,0
20250313,180700,127808171,3655,3655,3655,3655,0
20250313,180600,127808171,3655,3655,3655,3655,0
20250313,180500,127808171,3655,3655,3655,3655,0
20250313,180400,127808171,3655,3655,3655,3655,0
20250313,180300,127808171,3655,3655,3655,3655,586
20250313,180200,127808171,3655,3655,3655,3655,0
20250313,180100,127808171,3655,3655,3655,3655,0
20250313,180000,127808171,3655,3655,3655,3655,0
20250313,175900,127808171,3655,3655,3655,3655,0
20250313,175800,127808171,3655,3655,3655,3655,0
20250313,175700,127808171,3655,3655,3655,3655,0
20250313,175600,127808171,3655,3655,3655,3655,0
20250313,175500,127808171,3655,3655,3655,3655,0
20250313,175400,127808171,3655,3655,3655,3655,0
20250313,175300,127808171,3655,3655,3655,3655,0
20250313,175200,127808171,3655,3655,3655,3655,0
20250313,175100,127808171,3655,3655,3655,3655,0
20250313,175000,127808171,3655,3655,3655,3655,0
20250313,174900,127808171,3655,3655,3655,3655,0
20250313,174800,127808171,3655,3655,3655,3655,0
20250313,174700,127808171,3655,3655,3655,3655,0
20250313,174600,127808171,3655,3655,3655,3655,0
20250313,174500,127808171,3655,3655,3655,3655,0
20250313,174400,127808171,3655,3655,3655,3655,0
20250313,174300,127808171,3655,3655,3655,3655,0
20250313,174200,127808171,3655,3655,3655,3655,0
20250313,174100,127808171,3655,3655,3655,3655,0
20250313,174000,127808171,3655,3655,3655,3655,0
20250313,173900,127808171,3655,3655,3655,3655,0
20250313,173800,127808171,3655,3655,3655,3655,0
20250313,173700,127808171,3655,3655,3655,3655,0
20250313,173600,127808171,3655,3655,3655,3655,0
20250313,173500,127808171,3655,3655,3655,3655,0
20250313,173400,127808171,3655,3655,3655,3655,0
20250313,173300,127808171,3655,3655,3655,3655,586
20250313,173200,127808171,3655,3655,3655,3655,0
20250313,173100,127808171,3655,3655,3655,3655,0
20250313,173000,127808171,3655,3655,3655,3655,0
20250313,172900,127808171,3655,3655,3655,3655,0
20250313,172800,127808171,3655,3655,3655,3655,0
20250313,172700,127808171,3655,3655,3655,3655,0
20250313,172600,127808171,3655,3655,3655,3655,0
20250313,172500,127808171,3655,3655,3655,3655,0
20250313,172400,127808171,3655,3655,3655,3655,0
20250313,172300,127808171,3655,3655,3655,3655,0
20250313,172200,127808171,3655,3655,3655,3655,0
20250313,172100,127808171,3655,3655,3655,3655,0
20250313,172000,127808171,3655,3655,3655,3655,0
20250313,171900,127808171,3655,3655,3655,3655,0
20250313,171800,127808171,3655,3655,3655,3655,0
20250313,171700,127808171,3655,3655,3655,3655,0
20250313,171600,127808171,3655,3655,3655,3655,0
20250313,171500,127808171,3655,3655,3655,3655,0
20250313,171400,127808171,3655,3655,3655,3655,0
20250313,171300,127808171,3655,3655,3655,3655,0
20250313,171200,127808171,3655,3655,3655,3655,0
20250313,171100,127808171,3655,3655,3655,3655,0
20250313,171000,127808171,3655,3655,3655,3655,0
20250313,170900,127808171,3655,3655,3655,3655,0
20250313,170800,127808171,3655,3655,3655,3655,0
20250313,170700,127808171,3655,3655,3655,3655,0
20250313,170600,127808171,3655,3655,3655,3655,0
20250313,170500,127808171,3655,3655,3655,3655,0
20250313,170400,127808171,3655,3655,3655,3655,0
20250313,170300,127808171,3655,3655,3655,3655,586
20250313,170200,127808171,3655,3655,3655,3655,0
20250313,170100,127808171,3655,3655,3655,3655,0
20250313,170000,127808171,3655,3655,3655,3655,0
20250313,165900,127808171,3655,3655,3655,3655,0
20250313,165800,127808171,3655,3655,3655,3655,0
20250313,165700,127808171,3655,3655,3655,3655,0
20250313,165600,127808171,3655,3655,3655,3655,0
20250313,165500,127808171,3655,3655,3655,3655,0
20250313,165400,127808171,3655,3655,3655,3655,0
20250313,165300,127808171,3655,3655,3655,3655,0
20250313,165200,127808171,3655,3655,3655,3655,0
20250313,165100,127808171,3655,3655,3655,3655,0
20250313,165000,127808171,3655,3655,3655,3655,0
20250313,164900,127808171,3655,3655,3655,3655,0
20250313,164800,127808171,3655,3655,3655,3655,0
20250313,164700,127808171,3655,3655,3655,3655,0
20250313,164600,127808171,3655,3655,3655,3655,0
20250313,164500,127808171,3655,3655,3655,3655,0
20250313,164400,127808171,3655,3655,3655,3655,0
20250313,164300,127808171,3655,3655,3655,3655,0
20250313,164200,127808171,3655,3655,3655,3655,0
20250313,164100,127808171,3655,3655,3655,3655,0
20250313,164000,127808171,3655,3655,3655,3655,0
20250313,163900,127808171,3655,3655,3655,3655,0
20250313,163800,127808171,3655,3655,3655,3655,0
20250313,163700,127808171,3655,3655,3655,3655,0
20250313,163600,127808171,3655,3655,3655,3655,0
20250313,163500,127808171,3655,3655,3655,3655,0
20250313,163400,127808171,3655,3655,3655,3655,0
20250313,163300,127808171,3655,3655,3655,3655,586
20250313,163200,127808171,3655,3655,3655,3655,0
20250313,163100,127808171,3655,3655,3655,3655,0
20250313,163000,127808171,3655,3655,3655,3655,0
20250313,162900,127808171,3655,3655,3655,3655,0
20250313,162800,127808171,3655,3655,3655,3655,0
20250313,162700,127808171,3655,3655,3655,3655,0
20250313,162600,127808171,3655,3655,3655,3655,0
20250313,162500,127808171,3655,3655,3655,3655,0
20250313,162400,127808171,3655,3655,3655,3655,0
20250313,162300,127808171,3655,3655,3655,3655,0
20250313,162200,127808171,3655,3655,3655,3655,0
20250313,162100,127808171,3655,3655,3655,3655,0
20250313,162000,127808171,3655,3655,3655,3655,0
20250313,161900,127808171,3655,3655,3655,3655,0
20250313,161800,127808171,3655,3655,3655,3655,0
20250313,161700,127808171,3655,3655,3655,3655,0
20250313,161600,127808171,3655,3655,3655,3655,0
20250313,161500,127808171,3655,3655,3655,3655,0
20250313,161400,127808171,3655,3655,3655,3655,0
20250313,161300,127808171,3655,3655,3655,3655,0
20250313,161200,127808171,3655,3655,3655,3655,0
20250313,161100,127808171,3655,3655,3655,3655,0
20250313,161000,127808171,3655,3655,3655,3655,0
20250313,160900,127808171,3655,3655,3655,3655,0
20250313,160800,127808171,3655,3655,3655,3655,0
20250313,160700,127808171,3655,3655,3655,3655,0
20250313,160600,127808171,3655,3655,3655,3655,0
20250313,160500,127808171,3655,3655,3655,3655,0
20250313,160400,127808171,3655,3655,3655,3655,0
20250313,160300,127808171,3655,3655,3655,3655,586
20250313,160200,127808171,3655,3655,3655,3655,0
20250313,160100,127808171,3655,3655,3655,3655,0
20250313,160000,127808171,3655,3655,3655,3655,0
20250313,155900,127808171,3655,3655,3655,3655,0
20250313,155800,127808171,3655,3655,3655,3655,0
20250313,155700,127808171,3655,3655,3655,3655,0
20250313,155600,127808171,3655,3655,3655,3655,0
20250313,155500,127808171,3655,3655,3655,3655,0
20250313,155400,127808171,3655,3655,3655,3655,0
20250313,155300,127808171,3655,3655,3655,3655,0
20250313,155200,127808171,3655,3655,3655,3655,0
20250313,155100,127808171,3655,3655,3655,3655,0
20250313,155000,127808171,3655,3655,3655,3655,0
20250313,154900,127808171,3655,3655,3655,3655,0
20250313,154800,127808171,3655,3655,3655,3655,0
20250313,154700,127808171,3655,3655,3655,3655,0
20250313,154600,127808171,3655,3655,3655,3655,0
20250313,154500,127808171,3655,3655,3655,3655,0
20250313,154400,127808171,3655,3655,3655,3655,0
20250313,154300,127808171,3655,3655,3655,3655,0
20250313,154200,127808171,3655,3655,3655,3655,0
20250313,154100,127808171,3655,3655,3655,3655,0
20250313,154000,127808171,3655,3655,3655,3655,0
20250313,153900,127808171,3655,3655,3655,3655,0
20250313,153800,127808171,3655,3655,3655,3655,0
20250313,153700,127808171,3655,3655,3655,3655,0
20250313,153600,127808171,3655,3655,3655,3655,0
20250313,153500,127808171,3655,3655,3655,3655,0
20250313,153400,127808171,3655,3655,3655,3655,0
20250313,153300,127808171,3655,3655,3655,3655,586
20250313,153200,127808171,3655,3655,3655,3655,0
20250313,153100,127808171,3655,3655,3655,3655,0
20250313,153000,127808171,3655,3655,3655,3655,586
20250313,152900,125666341,3635,3635,3635,3635,0
20250313,152800,125666341,3635,3635,3635,3635,0
20250313,152700,125666341,3635,3635,3635,3635,0
20250313,152600,125666341,3635,3635,3635,3635,0
20250313,152500,125666341,3635,3635,3635,3635,0
20250313,152400,125666341,3635,3635,3635,3635,0
20250313,152300,125666341,3635,3635,3635,3635,0
20250313,152200,125666341,3635,3635,3635,3635,0
20250313,152100,125666341,3635,3635,3635,3635,0
20250313,152000,125666341,3635,3635,3635,3635,0
20250313,151900,125666341,3635,3645,3645,3635,950
20250313,151800,122210336,3650,3650,3650,3650,0
20250313,151700,122210336,3650,3650,3650,3650,2
20250313,151600,122203036,3650,3650,3650,3650,26
20250313,151500,122108136,3655,3655,3655,3655,0
20250313,151400,122108136,3655,3655,3655,3655,0
20250313,151300,122108136,3655,3655,3655,3655,0
20250313,151200,122108136,3655,3655,3655,3655,0
20250313,151100,122108136,3655,3655,3655,3655,0
20250313,151000,122108136,3655,3655,3655,3655,0
20250313,150900,122108136,3655,3655,3655,3655,2
20250313,150800,122100826,3640,3640,3640,3640,0
20250313,150700,122100826,3640,3640,3640,3640,0
20250313,150600,122100826,3640,3640,3640,3640,0
20250313,150500,122100826,3640,3640,3640,3640,84
20250313,150400,121795066,3640,3640,3640,3640,0
20250313,150300,121795066,3640,3640,3640,3640,0
20250313,150200,121795066,3640,3640,3640,3640,0
20250313,150100,121795066,3640,3640,3640,3640,0
20250313,150000,121795066,3640,3640,3640,3640,0
20250313,145900,121795066,3640,3640,3640,3640,46
20250313,145800,121627626,3640,3645,3645,3640,289
20250313,145700,120575421,3645,3645,3645,3645,0
20250313,145600,120575421,3645,3645,3645,3645,0
20250313,145500,120575421,3645,3645,3645,3645,0
20250313,145400,120575421,3645,3657,3657,3645,5602
20250313,145300,100150157,3660,3660,3660,3660,0
20250313,145200,100150157,3660,3660,3660,3660,0
20250313,145100,100150157,3660,3660,3660,3660,0
20250313,145000,100150157,3660,3660,3660,3660,0
20250313,144900,100150157,3660,3660,3660,3660,0
20250313,144800,100150157,3660,3660,3660,3660,0
20250313,144700,100150157,3660,3660,3660,3660,1
20250313,144600,100146497,3655,3655,3655,3655,0
20250313,144500,100146497,3655,3655,3655,3655,0
20250313,144400,100146497,3655,3655,3655,3655,0
20250313,144300,100146497,3655,3655,3655,3655,0
20250313,144200,100146497,3655,3655,3655,3655,0
20250313,144100,100146497,3655,3655,3655,3655,0
20250313,144000,100146497,3655,3655,3655,3655,0
20250313,143900,100146497,3655,3655,3655,3655,0
20250313,143800,100146497,3655,3655,3655,3655,0
20250313,143700,100146497,3655,3655,3655,3655,0
20250313,143600,100146497,3655,3655,3655,3655,0
20250313,143500,100146497,3655,3655,3655,3655,5
20250313,143400,100128222,3660,3660,3660,3660,0
20250313,143300,100128222,3660,3660,3660,3660,0
20250313,143200,100128222,3660,3660,3660,3660,0
20250313,143100,100128222,3660,3660,3660,3660,1
20250313,143000,100124562,3660,3660,3660,3660,3
20250313,142900,100113582,3655,3655,3655,3655,0
20250313,142800,100113582,3655,3655,3655,3655,3
20250313,142700,100102617,3660,3660,3660,3660,2
20250313,142600,100095297,3655,3655,3655,3655,0
20250313,142500,100095297,3655,3655,3655,3655,50
20250313,142400,99912547,3665,3665,3665,3665,0
20250313,142300,99912547,3665,3665,3665,3665,0
20250313,142200,99912547,3665,3665,3665,3665,0
20250313,142100,99912547,3665,3665,3665,3665,0
20250313,142000,99912547,3665,3665,3665,3665,0
20250313,141900,99912547,3665,3665,3665,3665,0
20250313,141800,99912547,3665,3665,3665,3665,0
20250313,141700,99912547,3665,3665,3665,3665,0
20250313,141600,99912547,3665,3665,3665,3665,0
20250313,141500,99912547,3665,3665,3665,3665,6
20250313,141400,99890557,3665,3665,3665,3665,0
20250313,141300,99890557,3665,3665,3665,3665,0
20250313,141200,99890557,3665,3665,3665,3665,0
20250313,141100,99890557,3665,3665,3665,3665,0
20250313,141000,99890557,3665,3665,3665,3665,0
20250313,140900,99890557,3665,3665,3665,3665,0
20250313,140800,99890557,3665,3665,3665,3665,0
20250313,140700,99890557,3665,3665,3665,3665,0
20250313,140600,99890557,3665,3665,3665,3665,0
20250313,140500,99890557,3665,3665,3665,3665,0
20250313,140400,99890557,3665,3665,3665,3665,0
20250313,140300,99890557,3665,3665,3665,3665,3
20250313,140200,99879562,3665,3665,3665,3665,0
20250313,140100,99879562,3665,3660,3665,3660,2
20250313,140000,99872237,3660,3655,3660,3655,2543
20250313,135900,90577567,3655,3660,3660,3655,3706
20250313,135800,77032132,3655,3660,3660,3655,7000
20250313,135700,51447117,3660,3660,3660,3660,8
20250313,135600,51417837,3660,3662,3662,3660,58
20250313,135500,51205553,3665,3665,3665,3665,0
20250313,135400,51205553,3665,3665,3665,3665,0
20250313,135300,51205553,3665,3665,3665,3665,0
20250313,135200,51205553,3665,3665,3665,3665,0
20250313,135100,51205553,3665,3665,3665,3665,0
20250313,135000,51205553,3665,3665,3665,3665,0
20250313,134900,51205553,3665,3665,3665,3665,0
20250313,134800,51205553,3665,3665,3665,3665,1
20250313,134700,51201888,3665,3665,3665,3665,0
20250313,134600,51201888,3665,3665,3665,3665,0
20250313,134500,51201888,3665,3665,3665,3665,0
20250313,134400,51201888,3665,3665,3665,3665,7
20250313,134300,51176233,3660,3660,3660,3660,0
20250313,134200,51176233,3660,3660,3660,3660,0
20250313,134100,51176233,3660,3660,3660,3660,0
20250313,134000,51176233,3660,3660,3660,3660,0
20250313,133900,51176233,3660,3660,3660,3660,0
20250313,133800,51176233,3660,3660,3660,3660,0
20250313,133700,51176233,3660,3660,3660,3660,0
20250313,133600,51176233,3660,3660,3660,3660,0
20250313,133500,51176233,3660,3660,3660,3660,0
20250313,133400,51176233,3660,3660,3660,3660,0
20250313,133300,51176233,3660,3660,3660,3660,11
20250313,133200,51135973,3665,3665,3665,3665,0
20250313,133100,51135973,3665,3665,3665,3665,0
20250313,133000,51135973,3665,3665,3665,3665,0
20250313,132900,51135973,3665,3665,3665,3665,0
20250313,132800,51135973,3665,3665,3665,3665,0
20250313,132700,51135973,3665,3665,3665,3665,0
20250313,132600,51135973,3665,3665,3665,3665,0
20250313,132500,51135973,3665,3665,3665,3665,0
20250313,132400,51135973,3665,3665,3665,3665,6
20250313,132300,51113983,3660,3660,3660,3660,0
20250313,132200,51113983,3660,3660,3660,3660,0
20250313,132100,51113983,3660,3660,3660,3660,0
20250313,132000,51113983,3660,3660,3660,3660,0
20250313,131900,51113983,3660,3660,3660,3660,50
20250313,131800,50930983,3665,3665,3665,3665,0
20250313,131700,50930983,3665,3665,3670,3665,315
20250313,131600,49775458,3660,3660,3660,3660,44
20250313,131500,49614418,3670,3670,3670,3670,0
20250313,131400,49614418,3670,3670,3670,3670,1
20250313,131300,49610748,3670,3670,3670,3670,0
20250313,131200,49610748,3670,3670,3670,3670,0
20250313,131100,49610748,3670,3670,3670,3670,0
20250313,131000,49610748,3670,3670,3670,3670,0
20250313,130900,49610748,3670,3670,3670,3670,0
20250313,130800,49610748,3670,3670,3670,3670,0
20250313,130700,49610748,3670,3670,3670,3670,0
20250313,130600,49610748,3670,3670,3670,3670,22
20250313,130500,49530008,3670,3670,3670,3670,2
20250313,130400,49522668,3665,3665,3665,3665,0
20250313,130300,49522668,3665,3665,3665,3665,0
20250313,130200,49522668,3665,3665,3665,3665,0
20250313,130100,49522668,3665,3665,3665,3665,0
20250313,130000,49522668,3665,3665,3665,3665,0
20250313,125900,49522668,3665,3665,3665,3665,0
20250313,125800,49522668,3665,3665,3665,3665,10
20250313,125700,49486018,3670,3670,3670,3670,5
20250313,125600,49467668,3665,3670,3670,3665,59
20250313,125500,49251383,3670,3670,3670,3670,0
20250313,125400,49251383,3670,3670,3670,3670,0
20250313,125300,49251383,3670,3670,3670,3670,0
20250313,125200,49251383,3670,3670,3670,3670,0
20250313,125100,49251383,3670,3670,3670,3670,0
20250313,125000,49251383,3670,3670,3670,3670,0
20250313,124900,49251383,3670,3670,3670,3670,0
20250313,124800,49251383,3670,3670,3670,3670,0
20250313,124700,49251383,3670,3670,3670,3670,0
20250313,124600,49251383,3670,3670,3670,3670,0
20250313,124500,49251383,3670,3670,3670,3665,9
20250313,124400,49218373,3665,3665,3665,3665,6
20250313,124300,49196383,3660,3660,3660,3660,1
20250313,124200,49192723,3670,3670,3670,3670,0
20250313,124100,49192723,3670,3670,3670,3670,0
20250313,124000,49192723,3670,3670,3670,3670,0
20250313,123900,49192723,3670,3670,3670,3670,0
20250313,123800,49192723,3670,3670,3670,3670,0
20250313,123700,49192723,3670,3670,3670,3670,0
20250313,123600,49192723,3670,3670,3670,3670,0
20250313,123500,49192723,3670,3670,3670,3670,5
20250313,123400,49174373,3665,3665,3665,3665,29
20250313,123300,49068088,3670,3670,3670,3670,0
20250313,123200,49068088,3670,3670,3670,3670,0
20250313,123100,49068088,3670,3670,3670,3670,0
20250313,123000,49068088,3670,3670,3670,3670,0
20250313,122900,49068088,3670,3670,3670,3670,0
20250313,122800,49068088,3670,3670,3670,3670,0
20250313,122700,49068088,3670,3670,3670,3670,0
20250313,122600,49068088,3670,3670,3670,3670,0
20250313,122500,49068088,3670,3670,3670,3670,0
20250313,122400,49068088,3670,3670,3670,3670,0
20250313,122300,49068088,3670,3670,3670,3670,5
20250313,122200,49049738,3665,3665,3665,3665,0
20250313,122100,49049738,3665,3665,3665,3665,22
20250313,122000,48969108,3670,3670,3670,3670,0
20250313,121900,48969108,3670,3670,3670,3670,11
20250313,121800,48928738,3670,3670,3670,3670,5
20250313,121700,48910388,3665,3665,3665,3665,0
20250313,121600,48910388,3665,3665,3665,3665,31
20250313,121500,48796773,3670,3670,3670,3670,10
20250313,121400,48760073,3670,3670,3670,3670,0
20250313,121300,48760073,3670,3670,3670,3670,0
20250313,121200,48760073,3670,3670,3670,3670,10
20250313,121100,48723373,3665,3665,3665,3665,0
20250313,121000,48723373,3665,3670,3670,3665,32
20250313,120900,48606018,3665,3670,3670,3665,81
20250313,120800,48309103,3665,3665,3665,3665,0
20250313,120700,48309103,3665,3665,3665,3665,5
20250313,120600,48290778,3665,3665,3665,3665,1
20250313,120500,48287113,3665,3665,3665,3665,14
20250313,120400,48235803,3665,3665,3665,3665,1
20250313,120300,48232138,3670,3670,3670,3670,0
20250313,120200,48232138,3670,3670,3670,3670,26
20250313,120100,48136718,3670,3670,3670,3670,0
20250313,120000,48136718,3670,3665,3670,3665,67
20250313,115900,47891113,3670,3665,3670,3665,115
20250313,115800,47469428,3665,3665,3665,3665,200
20250313,115700,46736428,3665,3665,3665,3665,0
20250313,115600,46736428,3665,3660,3665,3660,1081
20250313,115500,42779893,3660,3660,3660,3660,0
20250313,115400,42779893,3660,3660,3660,3660,27
20250313,115300,42681073,3660,3660,3660,3660,483
20250313,115200,40913293,3660,3660,3660,3660,0
20250313,115100,40913293,3660,3660,3660,3660,0
20250313,115000,40913293,3660,3660,3660,3660,23
20250313,114900,40829113,3660,3660,3660,3660,0
20250313,114800,40829113,3660,3660,3660,3660,0
20250313,114700,40829113,3660,3660,3660,3660,683
20250313,114600,38329333,3660,3660,3660,3660,0
20250313,114500,38329333,3660,3660,3660,3660,0
20250313,114400,38329333,3660,3660,3660,3660,0
20250313,114300,38329333,3660,3660,3660,3660,0
20250313,114200,38329333,3660,3660,3660,3660,5
20250313,114100,38311033,3660,3660,3660,3660,125
20250313,114000,37853533,3660,3660,3660,3660,1
20250313,113900,37849873,3660,3665,3665,3660,9
20250313,113800,37816898,3660,3660,3660,3660,0
20250313,113700,37816898,3660,3660,3660,3660,0
20250313,113600,37816898,3660,3660,3660,3660,0
20250313,113500,37816898,3660,3660,3660,3660,1
20250313,113400,37813238,3660,3660,3660,3660,1
20250313,113300,37809578,3665,3665,3665,3665,0
20250313,113200,37809578,3665,3665,3665,3665,0
20250313,113100,37809578,3665,3665,3665,3665,3
20250313,113000,37798583,3660,3660,3660,3660,0
20250313,112900,37798583,3660,3655,3660,3655,2310
20250313,112800,29350378,3655,3655,3655,3655,0
20250313,112700,29350378,3655,3655,3655,3655,0
20250313,112600,29350378,3655,3655,3655,3655,0
20250313,112500,29350378,3655,3655,3655,3655,0
20250313,112400,29350378,3655,3655,3655,3655,0
20250313,112300,29350378,3655,3655,3655,3655,0
20250313,112200,29350378,3655,3655,3655,3655,0
20250313,112100,29350378,3655,3655,3655,3655,0
20250313,112000,29350378,3655,3655,3655,3655,11
20250313,111900,29310173,3655,3655,3655,3655,0
20250313,111800,29310173,3655,3655,3655,3655,0
20250313,111700,29310173,3655,3655,3655,3655,0
20250313,111600,29310173,3655,3650,3655,3650,2
20250313,111500,29302868,3655,3655,3655,3655,2
20250313,111400,29295558,3655,3655,3655,3655,0
20250313,111300,29295558,3655,3655,3655,3655,0
20250313,111200,29295558,3655,3655,3655,3655,0
20250313,111100,29295558,3655,3655,3655,3655,0
20250313,111000,29295558,3655,3655,3655,3655,0
20250313,110900,29295558,3655,3655,3655,3655,0
20250313,110800,29295558,3655,3655,3655,3655,0
20250313,110700,29295558,3655,3655,3655,3655,0
20250313,110600,29295558,3655,3655,3655,3655,0
20250313,110500,29295558,3655,3655,3655,3655,0
20250313,110400,29295558,3655,3655,3655,3655,0
20250313,110300,29295558,3655,3655,3655,3655,0
20250313,110200,29295558,3655,3655,3655,3655,0
20250313,110100,29295558,3655,3655,3655,3655,0
20250313,110000,29295558,3655,3655,3655,3655,0
20250313,105900,29295558,3655,3655,3655,3655,0
20250313,105800,29295558,3655,3655,3655,3655,1
20250313,105700,29291903,3655,3655,3655,3655,0
20250313,105600,29291903,3655,3655,3655,3655,0
20250313,105500,29291903,3655,3655,3655,3655,0
20250313,105400,29291903,3655,3655,3655,3655,0
20250313,105300,29291903,3655,3655,3655,3655,0
20250313,105200,29291903,3655,3655,3655,3655,0
20250313,105100,29291903,3655,3655,3655,3655,0
20250313,105000,29291903,3655,3655,3655,3655,0
20250313,104900,29291903,3655,3655,3655,3655,18
20250313,104800,29226113,3650,3650,3650,3650,0
20250313,104700,29226113,3650,3650,3650,3650,22
20250313,104600,29145813,3655,3655,3655,3655,0
20250313,104500,29145813,3655,3655,3655,3655,0
20250313,104400,29145813,3655,3655,3655,3655,0
20250313,104300,29145813,3655,3655,3655,3655,0
20250313,104200,29145813,3655,3655,3655,3655,0
20250313,104100,29145813,3655,3655,3655,3655,0
20250313,104000,29145813,3655,3655,3655,3655,0
20250313,103900,29145813,3655,3655,3655,3655,0
20250313,103800,29145813,3655,3655,3655,3655,0
20250313,103700,29145813,3655,3655,3655,3655,0
20250313,103600,29145813,3655,3655,3655,3655,0
20250313,103500,29145813,3655,3655,3655,3655,0
20250313,103400,29145813,3655,3655,3655,3655,11
20250313,103300,29105608,3655,3652,3655,3652,17
20250313,103200,29043500,3655,3655,3655,3655,0
20250313,103100,29043500,3655,3655,3655,3655,0
20250313,103000,29043500,3655,3655,3655,3655,0
20250313,102900,29043500,3655,3655,3655,3655,0
20250313,102800,29043500,3655,3655,3655,3655,0
20250313,102700,29043500,3655,3655,3655,3655,0
20250313,102600,29043500,3655,3655,3655,3655,0
20250313,102500,29043500,3655,3655,3655,3655,0
20250313,102400,29043500,3655,3655,3655,3655,0
20250313,102300,29043500,3655,3655,3655,3655,0
20250313,102200,29043500,3655,3655,3655,3655,0
20250313,102100,29043500,3655,3655,3655,3655,27
20250313,102000,28944815,3655,3655,3655,3655,0
20250313,101900,28944815,3655,3655,3655,3655,0
20250313,101800,28944815,3655,3655,3655,3655,2
20250313,101700,28937505,3655,3655,3655,3655,1
20250313,101600,28933850,3650,3650,3650,3650,1
20250313,101500,28930200,3650,3650,3650,3650,350
20250313,101400,27652700,3650,3650,3650,3650,500
20250313,101300,25827700,3655,3655,3655,3655,0
20250313,101200,25827700,3655,3655,3655,3655,0
20250313,101100,25827700,3655,3655,3655,3655,0
20250313,101000,25827700,3655,3655,3655,3655,0
20250313,100900,25827700,3655,3655,3655,3655,0
20250313,100800,25827700,3655,3655,3655,3655,0
20250313,100700,25827700,3655,3655,3655,3655,0
20250313,100600,25827700,3655,3655,3655,3655,1
20250313,100500,25824045,3650,3650,3650,3650,0
20250313,100400,25824045,3650,3650,3650,3650,0
20250313,100300,25824045,3650,3650,3650,3650,0
20250313,100200,25824045,3650,3650,3650,3650,4
20250313,100100,25809445,3655,3655,3655,3655,16
20250313,100000,25750965,3655,3655,3655,3655,47
20250313,095900,25579180,3655,3655,3655,3655,0
20250313,095800,25579180,3655,3655,3655,3655,0
20250313,095700,25579180,3655,3655,3655,3655,14
20250313,095600,25528010,3655,3655,3655,3655,30
20250313,095500,25418360,3660,3660,3660,3660,0
20250313,095400,25418360,3660,3660,3660,3660,2
20250313,095300,25411040,3660,3660,3660,3660,0
20250313,095200,25411040,3660,3660,3660,3660,0
20250313,095100,25411040,3660,3660,3660,3660,118
20250313,095000,24979160,3670,3670,3670,3670,0
20250313,094900,24979160,3670,3670,3670,3670,0
20250313,094800,24979160,3670,3670,3670,3670,5
20250313,094700,24960810,3660,3670,3670,3660,4
20250313,094600,24946150,3670,3670,3670,3670,0
20250313,094500,24946150,3670,3670,3670,3670,0
20250313,094400,24946150,3670,3670,3670,3670,200
20250313,094300,24212150,3670,3670,3670,3670,0
20250313,094200,24212150,3670,3670,3670,3670,10
20250313,094100,24175450,3660,3660,3660,3660,0
20250313,094000,24175450,3660,3670,3670,3660,19
20250313,093900,24105805,3670,3665,3670,3665,374
20250313,093800,22734480,3665,3665,3665,3665,0
20250313,093700,22734480,3665,3665,3665,3665,0
20250313,093600,22734480,3665,3665,3665,3665,10
20250313,093500,22697830,3665,3665,3665,3665,3
20250313,093400,22686835,3665,3665,3665,3665,2
20250313,093300,22679505,3665,3670,3670,3665,1923
20250313,093200,15631610,3670,3670,3670,3665,1083
20250313,093100,11662350,3670,3670,3670,3670,18
20250313,093000,11596290,3670,3665,3670,3665,2069
20250313,092900,4013350,3665,3665,3665,3665,1
20250313,092800,4009685,3650,3655,3655,3650,10
20250313,092700,3973180,3650,3650,3650,3650,0
20250313,092600,3973180,3650,3650,3650,3650,0
20250313,092500,3973180,3650,3650,3650,3650,0
20250313,092400,3973180,3650,3650,3650,3650,0
20250313,092300,3973180,3650,3650,3650,3650,0
20250313,092200,3973180,3650,3665,3665,3650,140
20250313,092100,3462150,3650,3650,3650,3650,0
20250313,092000,3462150,3650,3650,3650,3650,0
20250313,091900,3462150,3650,3650,3650,3650,0
20250313,091800,3462150,3650,3650,3650,3650,1
20250313,091700,3458500,3665,3665,3665,3665,1
20250313,091600,3454835,3670,3670,3670,3670,0
20250313,091500,3454835,3670,3670,3670,3670,0
20250313,091400,3454835,3670,3670,3670,3670,1
20250313,091300,3451165,3670,3670,3670,3670,2
20250313,091200,3443825,3660,3660,3660,3660,1
20250313,091100,3440165,3670,3670,3670,3670,50
20250313,091000,3256665,3670,3670,3670,3670,10
20250313,090900,3219965,3670,3670,3670,3670,260
20250313,090800,2265765,3670,3670,3670,3670,0
20250313,090700,2265765,3670,3670,3670,3670,0
20250313,090600,2265765,3670,3670,3670,3670,0
20250313,090500,2265765,3670,3665,3670,3665,7
20250313,090400,2240085,3665,3665,3665,3665,0
20250313,090300,2240085,3665,3665,3665,3665,200
20250313,090200,1507085,3665,3665,3665,3665,0
20250313,090100,1507085,3665,3665,3665,3665,0
20250313,090000,1507085,3665,3640,3665,3640,414
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190300 127808171 3655 3655 3655 3655 586
3 20250313 190200 127808171 3655 3655 3655 3655 0
4 20250313 190100 127808171 3655 3655 3655 3655 0
5 20250313 190000 127808171 3655 3655 3655 3655 0
6 20250313 185900 127808171 3655 3655 3655 3655 0
7 20250313 185800 127808171 3655 3655 3655 3655 0
8 20250313 185700 127808171 3655 3655 3655 3655 0
9 20250313 185600 127808171 3655 3655 3655 3655 0
10 20250313 185500 127808171 3655 3655 3655 3655 0
11 20250313 185400 127808171 3655 3655 3655 3655 0
12 20250313 185300 127808171 3655 3655 3655 3655 0
13 20250313 185200 127808171 3655 3655 3655 3655 0
14 20250313 185100 127808171 3655 3655 3655 3655 0
15 20250313 185000 127808171 3655 3655 3655 3655 0
16 20250313 184900 127808171 3655 3655 3655 3655 0
17 20250313 184800 127808171 3655 3655 3655 3655 0
18 20250313 184700 127808171 3655 3655 3655 3655 0
19 20250313 184600 127808171 3655 3655 3655 3655 0
20 20250313 184500 127808171 3655 3655 3655 3655 0
21 20250313 184400 127808171 3655 3655 3655 3655 0
22 20250313 184300 127808171 3655 3655 3655 3655 0
23 20250313 184200 127808171 3655 3655 3655 3655 0
24 20250313 184100 127808171 3655 3655 3655 3655 0
25 20250313 184000 127808171 3655 3655 3655 3655 0
26 20250313 183900 127808171 3655 3655 3655 3655 0
27 20250313 183800 127808171 3655 3655 3655 3655 0
28 20250313 183700 127808171 3655 3655 3655 3655 0
29 20250313 183600 127808171 3655 3655 3655 3655 0
30 20250313 183500 127808171 3655 3655 3655 3655 0
31 20250313 183400 127808171 3655 3655 3655 3655 0
32 20250313 183300 127808171 3655 3655 3655 3655 586
33 20250313 183200 127808171 3655 3655 3655 3655 0
34 20250313 183100 127808171 3655 3655 3655 3655 0
35 20250313 183000 127808171 3655 3655 3655 3655 0
36 20250313 182900 127808171 3655 3655 3655 3655 0
37 20250313 182800 127808171 3655 3655 3655 3655 0
38 20250313 182700 127808171 3655 3655 3655 3655 0
39 20250313 182600 127808171 3655 3655 3655 3655 0
40 20250313 182500 127808171 3655 3655 3655 3655 0
41 20250313 182400 127808171 3655 3655 3655 3655 0
42 20250313 182300 127808171 3655 3655 3655 3655 0
43 20250313 182200 127808171 3655 3655 3655 3655 0
44 20250313 182100 127808171 3655 3655 3655 3655 0
45 20250313 182000 127808171 3655 3655 3655 3655 0
46 20250313 181900 127808171 3655 3655 3655 3655 0
47 20250313 181800 127808171 3655 3655 3655 3655 0
48 20250313 181700 127808171 3655 3655 3655 3655 0
49 20250313 181600 127808171 3655 3655 3655 3655 0
50 20250313 181500 127808171 3655 3655 3655 3655 0
51 20250313 181400 127808171 3655 3655 3655 3655 0
52 20250313 181300 127808171 3655 3655 3655 3655 0
53 20250313 181200 127808171 3655 3655 3655 3655 0
54 20250313 181100 127808171 3655 3655 3655 3655 0
55 20250313 181000 127808171 3655 3655 3655 3655 0
56 20250313 180900 127808171 3655 3655 3655 3655 0
57 20250313 180800 127808171 3655 3655 3655 3655 0
58 20250313 180700 127808171 3655 3655 3655 3655 0
59 20250313 180600 127808171 3655 3655 3655 3655 0
60 20250313 180500 127808171 3655 3655 3655 3655 0
61 20250313 180400 127808171 3655 3655 3655 3655 0
62 20250313 180300 127808171 3655 3655 3655 3655 586
63 20250313 180200 127808171 3655 3655 3655 3655 0
64 20250313 180100 127808171 3655 3655 3655 3655 0
65 20250313 180000 127808171 3655 3655 3655 3655 0
66 20250313 175900 127808171 3655 3655 3655 3655 0
67 20250313 175800 127808171 3655 3655 3655 3655 0
68 20250313 175700 127808171 3655 3655 3655 3655 0
69 20250313 175600 127808171 3655 3655 3655 3655 0
70 20250313 175500 127808171 3655 3655 3655 3655 0
71 20250313 175400 127808171 3655 3655 3655 3655 0
72 20250313 175300 127808171 3655 3655 3655 3655 0
73 20250313 175200 127808171 3655 3655 3655 3655 0
74 20250313 175100 127808171 3655 3655 3655 3655 0
75 20250313 175000 127808171 3655 3655 3655 3655 0
76 20250313 174900 127808171 3655 3655 3655 3655 0
77 20250313 174800 127808171 3655 3655 3655 3655 0
78 20250313 174700 127808171 3655 3655 3655 3655 0
79 20250313 174600 127808171 3655 3655 3655 3655 0
80 20250313 174500 127808171 3655 3655 3655 3655 0
81 20250313 174400 127808171 3655 3655 3655 3655 0
82 20250313 174300 127808171 3655 3655 3655 3655 0
83 20250313 174200 127808171 3655 3655 3655 3655 0
84 20250313 174100 127808171 3655 3655 3655 3655 0
85 20250313 174000 127808171 3655 3655 3655 3655 0
86 20250313 173900 127808171 3655 3655 3655 3655 0
87 20250313 173800 127808171 3655 3655 3655 3655 0
88 20250313 173700 127808171 3655 3655 3655 3655 0
89 20250313 173600 127808171 3655 3655 3655 3655 0
90 20250313 173500 127808171 3655 3655 3655 3655 0
91 20250313 173400 127808171 3655 3655 3655 3655 0
92 20250313 173300 127808171 3655 3655 3655 3655 586
93 20250313 173200 127808171 3655 3655 3655 3655 0
94 20250313 173100 127808171 3655 3655 3655 3655 0
95 20250313 173000 127808171 3655 3655 3655 3655 0
96 20250313 172900 127808171 3655 3655 3655 3655 0
97 20250313 172800 127808171 3655 3655 3655 3655 0
98 20250313 172700 127808171 3655 3655 3655 3655 0
99 20250313 172600 127808171 3655 3655 3655 3655 0
100 20250313 172500 127808171 3655 3655 3655 3655 0
101 20250313 172400 127808171 3655 3655 3655 3655 0
102 20250313 172300 127808171 3655 3655 3655 3655 0
103 20250313 172200 127808171 3655 3655 3655 3655 0
104 20250313 172100 127808171 3655 3655 3655 3655 0
105 20250313 172000 127808171 3655 3655 3655 3655 0
106 20250313 171900 127808171 3655 3655 3655 3655 0
107 20250313 171800 127808171 3655 3655 3655 3655 0
108 20250313 171700 127808171 3655 3655 3655 3655 0
109 20250313 171600 127808171 3655 3655 3655 3655 0
110 20250313 171500 127808171 3655 3655 3655 3655 0
111 20250313 171400 127808171 3655 3655 3655 3655 0
112 20250313 171300 127808171 3655 3655 3655 3655 0
113 20250313 171200 127808171 3655 3655 3655 3655 0
114 20250313 171100 127808171 3655 3655 3655 3655 0
115 20250313 171000 127808171 3655 3655 3655 3655 0
116 20250313 170900 127808171 3655 3655 3655 3655 0
117 20250313 170800 127808171 3655 3655 3655 3655 0
118 20250313 170700 127808171 3655 3655 3655 3655 0
119 20250313 170600 127808171 3655 3655 3655 3655 0
120 20250313 170500 127808171 3655 3655 3655 3655 0
121 20250313 170400 127808171 3655 3655 3655 3655 0
122 20250313 170300 127808171 3655 3655 3655 3655 586
123 20250313 170200 127808171 3655 3655 3655 3655 0
124 20250313 170100 127808171 3655 3655 3655 3655 0
125 20250313 170000 127808171 3655 3655 3655 3655 0
126 20250313 165900 127808171 3655 3655 3655 3655 0
127 20250313 165800 127808171 3655 3655 3655 3655 0
128 20250313 165700 127808171 3655 3655 3655 3655 0
129 20250313 165600 127808171 3655 3655 3655 3655 0
130 20250313 165500 127808171 3655 3655 3655 3655 0
131 20250313 165400 127808171 3655 3655 3655 3655 0
132 20250313 165300 127808171 3655 3655 3655 3655 0
133 20250313 165200 127808171 3655 3655 3655 3655 0
134 20250313 165100 127808171 3655 3655 3655 3655 0
135 20250313 165000 127808171 3655 3655 3655 3655 0
136 20250313 164900 127808171 3655 3655 3655 3655 0
137 20250313 164800 127808171 3655 3655 3655 3655 0
138 20250313 164700 127808171 3655 3655 3655 3655 0
139 20250313 164600 127808171 3655 3655 3655 3655 0
140 20250313 164500 127808171 3655 3655 3655 3655 0
141 20250313 164400 127808171 3655 3655 3655 3655 0
142 20250313 164300 127808171 3655 3655 3655 3655 0
143 20250313 164200 127808171 3655 3655 3655 3655 0
144 20250313 164100 127808171 3655 3655 3655 3655 0
145 20250313 164000 127808171 3655 3655 3655 3655 0
146 20250313 163900 127808171 3655 3655 3655 3655 0
147 20250313 163800 127808171 3655 3655 3655 3655 0
148 20250313 163700 127808171 3655 3655 3655 3655 0
149 20250313 163600 127808171 3655 3655 3655 3655 0
150 20250313 163500 127808171 3655 3655 3655 3655 0
151 20250313 163400 127808171 3655 3655 3655 3655 0
152 20250313 163300 127808171 3655 3655 3655 3655 586
153 20250313 163200 127808171 3655 3655 3655 3655 0
154 20250313 163100 127808171 3655 3655 3655 3655 0
155 20250313 163000 127808171 3655 3655 3655 3655 0
156 20250313 162900 127808171 3655 3655 3655 3655 0
157 20250313 162800 127808171 3655 3655 3655 3655 0
158 20250313 162700 127808171 3655 3655 3655 3655 0
159 20250313 162600 127808171 3655 3655 3655 3655 0
160 20250313 162500 127808171 3655 3655 3655 3655 0
161 20250313 162400 127808171 3655 3655 3655 3655 0
162 20250313 162300 127808171 3655 3655 3655 3655 0
163 20250313 162200 127808171 3655 3655 3655 3655 0
164 20250313 162100 127808171 3655 3655 3655 3655 0
165 20250313 162000 127808171 3655 3655 3655 3655 0
166 20250313 161900 127808171 3655 3655 3655 3655 0
167 20250313 161800 127808171 3655 3655 3655 3655 0
168 20250313 161700 127808171 3655 3655 3655 3655 0
169 20250313 161600 127808171 3655 3655 3655 3655 0
170 20250313 161500 127808171 3655 3655 3655 3655 0
171 20250313 161400 127808171 3655 3655 3655 3655 0
172 20250313 161300 127808171 3655 3655 3655 3655 0
173 20250313 161200 127808171 3655 3655 3655 3655 0
174 20250313 161100 127808171 3655 3655 3655 3655 0
175 20250313 161000 127808171 3655 3655 3655 3655 0
176 20250313 160900 127808171 3655 3655 3655 3655 0
177 20250313 160800 127808171 3655 3655 3655 3655 0
178 20250313 160700 127808171 3655 3655 3655 3655 0
179 20250313 160600 127808171 3655 3655 3655 3655 0
180 20250313 160500 127808171 3655 3655 3655 3655 0
181 20250313 160400 127808171 3655 3655 3655 3655 0
182 20250313 160300 127808171 3655 3655 3655 3655 586
183 20250313 160200 127808171 3655 3655 3655 3655 0
184 20250313 160100 127808171 3655 3655 3655 3655 0
185 20250313 160000 127808171 3655 3655 3655 3655 0
186 20250313 155900 127808171 3655 3655 3655 3655 0
187 20250313 155800 127808171 3655 3655 3655 3655 0
188 20250313 155700 127808171 3655 3655 3655 3655 0
189 20250313 155600 127808171 3655 3655 3655 3655 0
190 20250313 155500 127808171 3655 3655 3655 3655 0
191 20250313 155400 127808171 3655 3655 3655 3655 0
192 20250313 155300 127808171 3655 3655 3655 3655 0
193 20250313 155200 127808171 3655 3655 3655 3655 0
194 20250313 155100 127808171 3655 3655 3655 3655 0
195 20250313 155000 127808171 3655 3655 3655 3655 0
196 20250313 154900 127808171 3655 3655 3655 3655 0
197 20250313 154800 127808171 3655 3655 3655 3655 0
198 20250313 154700 127808171 3655 3655 3655 3655 0
199 20250313 154600 127808171 3655 3655 3655 3655 0
200 20250313 154500 127808171 3655 3655 3655 3655 0
201 20250313 154400 127808171 3655 3655 3655 3655 0
202 20250313 154300 127808171 3655 3655 3655 3655 0
203 20250313 154200 127808171 3655 3655 3655 3655 0
204 20250313 154100 127808171 3655 3655 3655 3655 0
205 20250313 154000 127808171 3655 3655 3655 3655 0
206 20250313 153900 127808171 3655 3655 3655 3655 0
207 20250313 153800 127808171 3655 3655 3655 3655 0
208 20250313 153700 127808171 3655 3655 3655 3655 0
209 20250313 153600 127808171 3655 3655 3655 3655 0
210 20250313 153500 127808171 3655 3655 3655 3655 0
211 20250313 153400 127808171 3655 3655 3655 3655 0
212 20250313 153300 127808171 3655 3655 3655 3655 586
213 20250313 153200 127808171 3655 3655 3655 3655 0
214 20250313 153100 127808171 3655 3655 3655 3655 0
215 20250313 153000 127808171 3655 3655 3655 3655 586
216 20250313 152900 125666341 3635 3635 3635 3635 0
217 20250313 152800 125666341 3635 3635 3635 3635 0
218 20250313 152700 125666341 3635 3635 3635 3635 0
219 20250313 152600 125666341 3635 3635 3635 3635 0
220 20250313 152500 125666341 3635 3635 3635 3635 0
221 20250313 152400 125666341 3635 3635 3635 3635 0
222 20250313 152300 125666341 3635 3635 3635 3635 0
223 20250313 152200 125666341 3635 3635 3635 3635 0
224 20250313 152100 125666341 3635 3635 3635 3635 0
225 20250313 152000 125666341 3635 3635 3635 3635 0
226 20250313 151900 125666341 3635 3645 3645 3635 950
227 20250313 151800 122210336 3650 3650 3650 3650 0
228 20250313 151700 122210336 3650 3650 3650 3650 2
229 20250313 151600 122203036 3650 3650 3650 3650 26
230 20250313 151500 122108136 3655 3655 3655 3655 0
231 20250313 151400 122108136 3655 3655 3655 3655 0
232 20250313 151300 122108136 3655 3655 3655 3655 0
233 20250313 151200 122108136 3655 3655 3655 3655 0
234 20250313 151100 122108136 3655 3655 3655 3655 0
235 20250313 151000 122108136 3655 3655 3655 3655 0
236 20250313 150900 122108136 3655 3655 3655 3655 2
237 20250313 150800 122100826 3640 3640 3640 3640 0
238 20250313 150700 122100826 3640 3640 3640 3640 0
239 20250313 150600 122100826 3640 3640 3640 3640 0
240 20250313 150500 122100826 3640 3640 3640 3640 84
241 20250313 150400 121795066 3640 3640 3640 3640 0
242 20250313 150300 121795066 3640 3640 3640 3640 0
243 20250313 150200 121795066 3640 3640 3640 3640 0
244 20250313 150100 121795066 3640 3640 3640 3640 0
245 20250313 150000 121795066 3640 3640 3640 3640 0
246 20250313 145900 121795066 3640 3640 3640 3640 46
247 20250313 145800 121627626 3640 3645 3645 3640 289
248 20250313 145700 120575421 3645 3645 3645 3645 0
249 20250313 145600 120575421 3645 3645 3645 3645 0
250 20250313 145500 120575421 3645 3645 3645 3645 0
251 20250313 145400 120575421 3645 3657 3657 3645 5602
252 20250313 145300 100150157 3660 3660 3660 3660 0
253 20250313 145200 100150157 3660 3660 3660 3660 0
254 20250313 145100 100150157 3660 3660 3660 3660 0
255 20250313 145000 100150157 3660 3660 3660 3660 0
256 20250313 144900 100150157 3660 3660 3660 3660 0
257 20250313 144800 100150157 3660 3660 3660 3660 0
258 20250313 144700 100150157 3660 3660 3660 3660 1
259 20250313 144600 100146497 3655 3655 3655 3655 0
260 20250313 144500 100146497 3655 3655 3655 3655 0
261 20250313 144400 100146497 3655 3655 3655 3655 0
262 20250313 144300 100146497 3655 3655 3655 3655 0
263 20250313 144200 100146497 3655 3655 3655 3655 0
264 20250313 144100 100146497 3655 3655 3655 3655 0
265 20250313 144000 100146497 3655 3655 3655 3655 0
266 20250313 143900 100146497 3655 3655 3655 3655 0
267 20250313 143800 100146497 3655 3655 3655 3655 0
268 20250313 143700 100146497 3655 3655 3655 3655 0
269 20250313 143600 100146497 3655 3655 3655 3655 0
270 20250313 143500 100146497 3655 3655 3655 3655 5
271 20250313 143400 100128222 3660 3660 3660 3660 0
272 20250313 143300 100128222 3660 3660 3660 3660 0
273 20250313 143200 100128222 3660 3660 3660 3660 0
274 20250313 143100 100128222 3660 3660 3660 3660 1
275 20250313 143000 100124562 3660 3660 3660 3660 3
276 20250313 142900 100113582 3655 3655 3655 3655 0
277 20250313 142800 100113582 3655 3655 3655 3655 3
278 20250313 142700 100102617 3660 3660 3660 3660 2
279 20250313 142600 100095297 3655 3655 3655 3655 0
280 20250313 142500 100095297 3655 3655 3655 3655 50
281 20250313 142400 99912547 3665 3665 3665 3665 0
282 20250313 142300 99912547 3665 3665 3665 3665 0
283 20250313 142200 99912547 3665 3665 3665 3665 0
284 20250313 142100 99912547 3665 3665 3665 3665 0
285 20250313 142000 99912547 3665 3665 3665 3665 0
286 20250313 141900 99912547 3665 3665 3665 3665 0
287 20250313 141800 99912547 3665 3665 3665 3665 0
288 20250313 141700 99912547 3665 3665 3665 3665 0
289 20250313 141600 99912547 3665 3665 3665 3665 0
290 20250313 141500 99912547 3665 3665 3665 3665 6
291 20250313 141400 99890557 3665 3665 3665 3665 0
292 20250313 141300 99890557 3665 3665 3665 3665 0
293 20250313 141200 99890557 3665 3665 3665 3665 0
294 20250313 141100 99890557 3665 3665 3665 3665 0
295 20250313 141000 99890557 3665 3665 3665 3665 0
296 20250313 140900 99890557 3665 3665 3665 3665 0
297 20250313 140800 99890557 3665 3665 3665 3665 0
298 20250313 140700 99890557 3665 3665 3665 3665 0
299 20250313 140600 99890557 3665 3665 3665 3665 0
300 20250313 140500 99890557 3665 3665 3665 3665 0
301 20250313 140400 99890557 3665 3665 3665 3665 0
302 20250313 140300 99890557 3665 3665 3665 3665 3
303 20250313 140200 99879562 3665 3665 3665 3665 0
304 20250313 140100 99879562 3665 3660 3665 3660 2
305 20250313 140000 99872237 3660 3655 3660 3655 2543
306 20250313 135900 90577567 3655 3660 3660 3655 3706
307 20250313 135800 77032132 3655 3660 3660 3655 7000
308 20250313 135700 51447117 3660 3660 3660 3660 8
309 20250313 135600 51417837 3660 3662 3662 3660 58
310 20250313 135500 51205553 3665 3665 3665 3665 0
311 20250313 135400 51205553 3665 3665 3665 3665 0
312 20250313 135300 51205553 3665 3665 3665 3665 0
313 20250313 135200 51205553 3665 3665 3665 3665 0
314 20250313 135100 51205553 3665 3665 3665 3665 0
315 20250313 135000 51205553 3665 3665 3665 3665 0
316 20250313 134900 51205553 3665 3665 3665 3665 0
317 20250313 134800 51205553 3665 3665 3665 3665 1
318 20250313 134700 51201888 3665 3665 3665 3665 0
319 20250313 134600 51201888 3665 3665 3665 3665 0
320 20250313 134500 51201888 3665 3665 3665 3665 0
321 20250313 134400 51201888 3665 3665 3665 3665 7
322 20250313 134300 51176233 3660 3660 3660 3660 0
323 20250313 134200 51176233 3660 3660 3660 3660 0
324 20250313 134100 51176233 3660 3660 3660 3660 0
325 20250313 134000 51176233 3660 3660 3660 3660 0
326 20250313 133900 51176233 3660 3660 3660 3660 0
327 20250313 133800 51176233 3660 3660 3660 3660 0
328 20250313 133700 51176233 3660 3660 3660 3660 0
329 20250313 133600 51176233 3660 3660 3660 3660 0
330 20250313 133500 51176233 3660 3660 3660 3660 0
331 20250313 133400 51176233 3660 3660 3660 3660 0
332 20250313 133300 51176233 3660 3660 3660 3660 11
333 20250313 133200 51135973 3665 3665 3665 3665 0
334 20250313 133100 51135973 3665 3665 3665 3665 0
335 20250313 133000 51135973 3665 3665 3665 3665 0
336 20250313 132900 51135973 3665 3665 3665 3665 0
337 20250313 132800 51135973 3665 3665 3665 3665 0
338 20250313 132700 51135973 3665 3665 3665 3665 0
339 20250313 132600 51135973 3665 3665 3665 3665 0
340 20250313 132500 51135973 3665 3665 3665 3665 0
341 20250313 132400 51135973 3665 3665 3665 3665 6
342 20250313 132300 51113983 3660 3660 3660 3660 0
343 20250313 132200 51113983 3660 3660 3660 3660 0
344 20250313 132100 51113983 3660 3660 3660 3660 0
345 20250313 132000 51113983 3660 3660 3660 3660 0
346 20250313 131900 51113983 3660 3660 3660 3660 50
347 20250313 131800 50930983 3665 3665 3665 3665 0
348 20250313 131700 50930983 3665 3665 3670 3665 315
349 20250313 131600 49775458 3660 3660 3660 3660 44
350 20250313 131500 49614418 3670 3670 3670 3670 0
351 20250313 131400 49614418 3670 3670 3670 3670 1
352 20250313 131300 49610748 3670 3670 3670 3670 0
353 20250313 131200 49610748 3670 3670 3670 3670 0
354 20250313 131100 49610748 3670 3670 3670 3670 0
355 20250313 131000 49610748 3670 3670 3670 3670 0
356 20250313 130900 49610748 3670 3670 3670 3670 0
357 20250313 130800 49610748 3670 3670 3670 3670 0
358 20250313 130700 49610748 3670 3670 3670 3670 0
359 20250313 130600 49610748 3670 3670 3670 3670 22
360 20250313 130500 49530008 3670 3670 3670 3670 2
361 20250313 130400 49522668 3665 3665 3665 3665 0
362 20250313 130300 49522668 3665 3665 3665 3665 0
363 20250313 130200 49522668 3665 3665 3665 3665 0
364 20250313 130100 49522668 3665 3665 3665 3665 0
365 20250313 130000 49522668 3665 3665 3665 3665 0
366 20250313 125900 49522668 3665 3665 3665 3665 0
367 20250313 125800 49522668 3665 3665 3665 3665 10
368 20250313 125700 49486018 3670 3670 3670 3670 5
369 20250313 125600 49467668 3665 3670 3670 3665 59
370 20250313 125500 49251383 3670 3670 3670 3670 0
371 20250313 125400 49251383 3670 3670 3670 3670 0
372 20250313 125300 49251383 3670 3670 3670 3670 0
373 20250313 125200 49251383 3670 3670 3670 3670 0
374 20250313 125100 49251383 3670 3670 3670 3670 0
375 20250313 125000 49251383 3670 3670 3670 3670 0
376 20250313 124900 49251383 3670 3670 3670 3670 0
377 20250313 124800 49251383 3670 3670 3670 3670 0
378 20250313 124700 49251383 3670 3670 3670 3670 0
379 20250313 124600 49251383 3670 3670 3670 3670 0
380 20250313 124500 49251383 3670 3670 3670 3665 9
381 20250313 124400 49218373 3665 3665 3665 3665 6
382 20250313 124300 49196383 3660 3660 3660 3660 1
383 20250313 124200 49192723 3670 3670 3670 3670 0
384 20250313 124100 49192723 3670 3670 3670 3670 0
385 20250313 124000 49192723 3670 3670 3670 3670 0
386 20250313 123900 49192723 3670 3670 3670 3670 0
387 20250313 123800 49192723 3670 3670 3670 3670 0
388 20250313 123700 49192723 3670 3670 3670 3670 0
389 20250313 123600 49192723 3670 3670 3670 3670 0
390 20250313 123500 49192723 3670 3670 3670 3670 5
391 20250313 123400 49174373 3665 3665 3665 3665 29
392 20250313 123300 49068088 3670 3670 3670 3670 0
393 20250313 123200 49068088 3670 3670 3670 3670 0
394 20250313 123100 49068088 3670 3670 3670 3670 0
395 20250313 123000 49068088 3670 3670 3670 3670 0
396 20250313 122900 49068088 3670 3670 3670 3670 0
397 20250313 122800 49068088 3670 3670 3670 3670 0
398 20250313 122700 49068088 3670 3670 3670 3670 0
399 20250313 122600 49068088 3670 3670 3670 3670 0
400 20250313 122500 49068088 3670 3670 3670 3670 0
401 20250313 122400 49068088 3670 3670 3670 3670 0
402 20250313 122300 49068088 3670 3670 3670 3670 5
403 20250313 122200 49049738 3665 3665 3665 3665 0
404 20250313 122100 49049738 3665 3665 3665 3665 22
405 20250313 122000 48969108 3670 3670 3670 3670 0
406 20250313 121900 48969108 3670 3670 3670 3670 11
407 20250313 121800 48928738 3670 3670 3670 3670 5
408 20250313 121700 48910388 3665 3665 3665 3665 0
409 20250313 121600 48910388 3665 3665 3665 3665 31
410 20250313 121500 48796773 3670 3670 3670 3670 10
411 20250313 121400 48760073 3670 3670 3670 3670 0
412 20250313 121300 48760073 3670 3670 3670 3670 0
413 20250313 121200 48760073 3670 3670 3670 3670 10
414 20250313 121100 48723373 3665 3665 3665 3665 0
415 20250313 121000 48723373 3665 3670 3670 3665 32
416 20250313 120900 48606018 3665 3670 3670 3665 81
417 20250313 120800 48309103 3665 3665 3665 3665 0
418 20250313 120700 48309103 3665 3665 3665 3665 5
419 20250313 120600 48290778 3665 3665 3665 3665 1
420 20250313 120500 48287113 3665 3665 3665 3665 14
421 20250313 120400 48235803 3665 3665 3665 3665 1
422 20250313 120300 48232138 3670 3670 3670 3670 0
423 20250313 120200 48232138 3670 3670 3670 3670 26
424 20250313 120100 48136718 3670 3670 3670 3670 0
425 20250313 120000 48136718 3670 3665 3670 3665 67
426 20250313 115900 47891113 3670 3665 3670 3665 115
427 20250313 115800 47469428 3665 3665 3665 3665 200
428 20250313 115700 46736428 3665 3665 3665 3665 0
429 20250313 115600 46736428 3665 3660 3665 3660 1081
430 20250313 115500 42779893 3660 3660 3660 3660 0
431 20250313 115400 42779893 3660 3660 3660 3660 27
432 20250313 115300 42681073 3660 3660 3660 3660 483
433 20250313 115200 40913293 3660 3660 3660 3660 0
434 20250313 115100 40913293 3660 3660 3660 3660 0
435 20250313 115000 40913293 3660 3660 3660 3660 23
436 20250313 114900 40829113 3660 3660 3660 3660 0
437 20250313 114800 40829113 3660 3660 3660 3660 0
438 20250313 114700 40829113 3660 3660 3660 3660 683
439 20250313 114600 38329333 3660 3660 3660 3660 0
440 20250313 114500 38329333 3660 3660 3660 3660 0
441 20250313 114400 38329333 3660 3660 3660 3660 0
442 20250313 114300 38329333 3660 3660 3660 3660 0
443 20250313 114200 38329333 3660 3660 3660 3660 5
444 20250313 114100 38311033 3660 3660 3660 3660 125
445 20250313 114000 37853533 3660 3660 3660 3660 1
446 20250313 113900 37849873 3660 3665 3665 3660 9
447 20250313 113800 37816898 3660 3660 3660 3660 0
448 20250313 113700 37816898 3660 3660 3660 3660 0
449 20250313 113600 37816898 3660 3660 3660 3660 0
450 20250313 113500 37816898 3660 3660 3660 3660 1
451 20250313 113400 37813238 3660 3660 3660 3660 1
452 20250313 113300 37809578 3665 3665 3665 3665 0
453 20250313 113200 37809578 3665 3665 3665 3665 0
454 20250313 113100 37809578 3665 3665 3665 3665 3
455 20250313 113000 37798583 3660 3660 3660 3660 0
456 20250313 112900 37798583 3660 3655 3660 3655 2310
457 20250313 112800 29350378 3655 3655 3655 3655 0
458 20250313 112700 29350378 3655 3655 3655 3655 0
459 20250313 112600 29350378 3655 3655 3655 3655 0
460 20250313 112500 29350378 3655 3655 3655 3655 0
461 20250313 112400 29350378 3655 3655 3655 3655 0
462 20250313 112300 29350378 3655 3655 3655 3655 0
463 20250313 112200 29350378 3655 3655 3655 3655 0
464 20250313 112100 29350378 3655 3655 3655 3655 0
465 20250313 112000 29350378 3655 3655 3655 3655 11
466 20250313 111900 29310173 3655 3655 3655 3655 0
467 20250313 111800 29310173 3655 3655 3655 3655 0
468 20250313 111700 29310173 3655 3655 3655 3655 0
469 20250313 111600 29310173 3655 3650 3655 3650 2
470 20250313 111500 29302868 3655 3655 3655 3655 2
471 20250313 111400 29295558 3655 3655 3655 3655 0
472 20250313 111300 29295558 3655 3655 3655 3655 0
473 20250313 111200 29295558 3655 3655 3655 3655 0
474 20250313 111100 29295558 3655 3655 3655 3655 0
475 20250313 111000 29295558 3655 3655 3655 3655 0
476 20250313 110900 29295558 3655 3655 3655 3655 0
477 20250313 110800 29295558 3655 3655 3655 3655 0
478 20250313 110700 29295558 3655 3655 3655 3655 0
479 20250313 110600 29295558 3655 3655 3655 3655 0
480 20250313 110500 29295558 3655 3655 3655 3655 0
481 20250313 110400 29295558 3655 3655 3655 3655 0
482 20250313 110300 29295558 3655 3655 3655 3655 0
483 20250313 110200 29295558 3655 3655 3655 3655 0
484 20250313 110100 29295558 3655 3655 3655 3655 0
485 20250313 110000 29295558 3655 3655 3655 3655 0
486 20250313 105900 29295558 3655 3655 3655 3655 0
487 20250313 105800 29295558 3655 3655 3655 3655 1
488 20250313 105700 29291903 3655 3655 3655 3655 0
489 20250313 105600 29291903 3655 3655 3655 3655 0
490 20250313 105500 29291903 3655 3655 3655 3655 0
491 20250313 105400 29291903 3655 3655 3655 3655 0
492 20250313 105300 29291903 3655 3655 3655 3655 0
493 20250313 105200 29291903 3655 3655 3655 3655 0
494 20250313 105100 29291903 3655 3655 3655 3655 0
495 20250313 105000 29291903 3655 3655 3655 3655 0
496 20250313 104900 29291903 3655 3655 3655 3655 18
497 20250313 104800 29226113 3650 3650 3650 3650 0
498 20250313 104700 29226113 3650 3650 3650 3650 22
499 20250313 104600 29145813 3655 3655 3655 3655 0
500 20250313 104500 29145813 3655 3655 3655 3655 0
501 20250313 104400 29145813 3655 3655 3655 3655 0
502 20250313 104300 29145813 3655 3655 3655 3655 0
503 20250313 104200 29145813 3655 3655 3655 3655 0
504 20250313 104100 29145813 3655 3655 3655 3655 0
505 20250313 104000 29145813 3655 3655 3655 3655 0
506 20250313 103900 29145813 3655 3655 3655 3655 0
507 20250313 103800 29145813 3655 3655 3655 3655 0
508 20250313 103700 29145813 3655 3655 3655 3655 0
509 20250313 103600 29145813 3655 3655 3655 3655 0
510 20250313 103500 29145813 3655 3655 3655 3655 0
511 20250313 103400 29145813 3655 3655 3655 3655 11
512 20250313 103300 29105608 3655 3652 3655 3652 17
513 20250313 103200 29043500 3655 3655 3655 3655 0
514 20250313 103100 29043500 3655 3655 3655 3655 0
515 20250313 103000 29043500 3655 3655 3655 3655 0
516 20250313 102900 29043500 3655 3655 3655 3655 0
517 20250313 102800 29043500 3655 3655 3655 3655 0
518 20250313 102700 29043500 3655 3655 3655 3655 0
519 20250313 102600 29043500 3655 3655 3655 3655 0
520 20250313 102500 29043500 3655 3655 3655 3655 0
521 20250313 102400 29043500 3655 3655 3655 3655 0
522 20250313 102300 29043500 3655 3655 3655 3655 0
523 20250313 102200 29043500 3655 3655 3655 3655 0
524 20250313 102100 29043500 3655 3655 3655 3655 27
525 20250313 102000 28944815 3655 3655 3655 3655 0
526 20250313 101900 28944815 3655 3655 3655 3655 0
527 20250313 101800 28944815 3655 3655 3655 3655 2
528 20250313 101700 28937505 3655 3655 3655 3655 1
529 20250313 101600 28933850 3650 3650 3650 3650 1
530 20250313 101500 28930200 3650 3650 3650 3650 350
531 20250313 101400 27652700 3650 3650 3650 3650 500
532 20250313 101300 25827700 3655 3655 3655 3655 0
533 20250313 101200 25827700 3655 3655 3655 3655 0
534 20250313 101100 25827700 3655 3655 3655 3655 0
535 20250313 101000 25827700 3655 3655 3655 3655 0
536 20250313 100900 25827700 3655 3655 3655 3655 0
537 20250313 100800 25827700 3655 3655 3655 3655 0
538 20250313 100700 25827700 3655 3655 3655 3655 0
539 20250313 100600 25827700 3655 3655 3655 3655 1
540 20250313 100500 25824045 3650 3650 3650 3650 0
541 20250313 100400 25824045 3650 3650 3650 3650 0
542 20250313 100300 25824045 3650 3650 3650 3650 0
543 20250313 100200 25824045 3650 3650 3650 3650 4
544 20250313 100100 25809445 3655 3655 3655 3655 16
545 20250313 100000 25750965 3655 3655 3655 3655 47
546 20250313 095900 25579180 3655 3655 3655 3655 0
547 20250313 095800 25579180 3655 3655 3655 3655 0
548 20250313 095700 25579180 3655 3655 3655 3655 14
549 20250313 095600 25528010 3655 3655 3655 3655 30
550 20250313 095500 25418360 3660 3660 3660 3660 0
551 20250313 095400 25418360 3660 3660 3660 3660 2
552 20250313 095300 25411040 3660 3660 3660 3660 0
553 20250313 095200 25411040 3660 3660 3660 3660 0
554 20250313 095100 25411040 3660 3660 3660 3660 118
555 20250313 095000 24979160 3670 3670 3670 3670 0
556 20250313 094900 24979160 3670 3670 3670 3670 0
557 20250313 094800 24979160 3670 3670 3670 3670 5
558 20250313 094700 24960810 3660 3670 3670 3660 4
559 20250313 094600 24946150 3670 3670 3670 3670 0
560 20250313 094500 24946150 3670 3670 3670 3670 0
561 20250313 094400 24946150 3670 3670 3670 3670 200
562 20250313 094300 24212150 3670 3670 3670 3670 0
563 20250313 094200 24212150 3670 3670 3670 3670 10
564 20250313 094100 24175450 3660 3660 3660 3660 0
565 20250313 094000 24175450 3660 3670 3670 3660 19
566 20250313 093900 24105805 3670 3665 3670 3665 374
567 20250313 093800 22734480 3665 3665 3665 3665 0
568 20250313 093700 22734480 3665 3665 3665 3665 0
569 20250313 093600 22734480 3665 3665 3665 3665 10
570 20250313 093500 22697830 3665 3665 3665 3665 3
571 20250313 093400 22686835 3665 3665 3665 3665 2
572 20250313 093300 22679505 3665 3670 3670 3665 1923
573 20250313 093200 15631610 3670 3670 3670 3665 1083
574 20250313 093100 11662350 3670 3670 3670 3670 18
575 20250313 093000 11596290 3670 3665 3670 3665 2069
576 20250313 092900 4013350 3665 3665 3665 3665 1
577 20250313 092800 4009685 3650 3655 3655 3650 10
578 20250313 092700 3973180 3650 3650 3650 3650 0
579 20250313 092600 3973180 3650 3650 3650 3650 0
580 20250313 092500 3973180 3650 3650 3650 3650 0
581 20250313 092400 3973180 3650 3650 3650 3650 0
582 20250313 092300 3973180 3650 3650 3650 3650 0
583 20250313 092200 3973180 3650 3665 3665 3650 140
584 20250313 092100 3462150 3650 3650 3650 3650 0
585 20250313 092000 3462150 3650 3650 3650 3650 0
586 20250313 091900 3462150 3650 3650 3650 3650 0
587 20250313 091800 3462150 3650 3650 3650 3650 1
588 20250313 091700 3458500 3665 3665 3665 3665 1
589 20250313 091600 3454835 3670 3670 3670 3670 0
590 20250313 091500 3454835 3670 3670 3670 3670 0
591 20250313 091400 3454835 3670 3670 3670 3670 1
592 20250313 091300 3451165 3670 3670 3670 3670 2
593 20250313 091200 3443825 3660 3660 3660 3660 1
594 20250313 091100 3440165 3670 3670 3670 3670 50
595 20250313 091000 3256665 3670 3670 3670 3670 10
596 20250313 090900 3219965 3670 3670 3670 3670 260
597 20250313 090800 2265765 3670 3670 3670 3670 0
598 20250313 090700 2265765 3670 3670 3670 3670 0
599 20250313 090600 2265765 3670 3670 3670 3670 0
600 20250313 090500 2265765 3670 3665 3670 3665 7
601 20250313 090400 2240085 3665 3665 3665 3665 0
602 20250313 090300 2240085 3665 3665 3665 3665 200
603 20250313 090200 1507085 3665 3665 3665 3665 0
604 20250313 090100 1507085 3665 3665 3665 3665 0
605 20250313 090000 1507085 3665 3640 3665 3640 414

1
015860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,62071,49347483,224697020,178637888460,0.13
20250310,62071,49347483,227490215,180858525195,0.13
20250307,62071,49347483,227490215,180858525195,0.13
20250306,62071,49347483,229041990,182092212270,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 62071 49347483 224697020 178637888460 0.13
3 20250310 62071 49347483 227490215 180858525195 0.13
4 20250307 62071 49347483 227490215 180858525195 0.13
5 20250306 62071 49347483 229041990 182092212270 0.13