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

606
016740/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190400,262686900,3095,3095,3095,3095,593
20250313,190300,262686900,3095,3095,3095,3095,0
20250313,190200,262686900,3095,3095,3095,3095,0
20250313,190100,262686900,3095,3095,3095,3095,0
20250313,190000,262686900,3095,3095,3095,3095,0
20250313,185900,262686900,3095,3095,3095,3095,0
20250313,185800,262686900,3095,3095,3095,3095,0
20250313,185700,262686900,3095,3095,3095,3095,0
20250313,185600,262686900,3095,3095,3095,3095,0
20250313,185500,262686900,3095,3095,3095,3095,0
20250313,185400,262686900,3095,3095,3095,3095,0
20250313,185300,262686900,3095,3095,3095,3095,0
20250313,185200,262686900,3095,3095,3095,3095,0
20250313,185100,262686900,3095,3095,3095,3095,0
20250313,185000,262686900,3095,3095,3095,3095,0
20250313,184900,262686900,3095,3095,3095,3095,0
20250313,184800,262686900,3095,3095,3095,3095,0
20250313,184700,262686900,3095,3095,3095,3095,0
20250313,184600,262686900,3095,3095,3095,3095,0
20250313,184500,262686900,3095,3095,3095,3095,0
20250313,184400,262686900,3095,3095,3095,3095,0
20250313,184300,262686900,3095,3095,3095,3095,0
20250313,184200,262686900,3095,3095,3095,3095,0
20250313,184100,262686900,3095,3095,3095,3095,0
20250313,184000,262686900,3095,3095,3095,3095,0
20250313,183900,262686900,3095,3095,3095,3095,0
20250313,183800,262686900,3095,3095,3095,3095,0
20250313,183700,262686900,3095,3095,3095,3095,0
20250313,183600,262686900,3095,3095,3095,3095,0
20250313,183500,262686900,3095,3095,3095,3095,0
20250313,183400,262686900,3095,3095,3095,3095,593
20250313,183300,262686900,3095,3095,3095,3095,0
20250313,183200,262686900,3095,3095,3095,3095,0
20250313,183100,262686900,3095,3095,3095,3095,0
20250313,183000,262686900,3095,3095,3095,3095,0
20250313,182900,262686900,3095,3095,3095,3095,0
20250313,182800,262686900,3095,3095,3095,3095,0
20250313,182700,262686900,3095,3095,3095,3095,0
20250313,182600,262686900,3095,3095,3095,3095,0
20250313,182500,262686900,3095,3095,3095,3095,0
20250313,182400,262686900,3095,3095,3095,3095,0
20250313,182300,262686900,3095,3095,3095,3095,0
20250313,182200,262686900,3095,3095,3095,3095,0
20250313,182100,262686900,3095,3095,3095,3095,0
20250313,182000,262686900,3095,3095,3095,3095,0
20250313,181900,262686900,3095,3095,3095,3095,0
20250313,181800,262686900,3095,3095,3095,3095,0
20250313,181700,262686900,3095,3095,3095,3095,0
20250313,181600,262686900,3095,3095,3095,3095,0
20250313,181500,262686900,3095,3095,3095,3095,0
20250313,181400,262686900,3095,3095,3095,3095,0
20250313,181300,262686900,3095,3095,3095,3095,0
20250313,181200,262686900,3095,3095,3095,3095,0
20250313,181100,262686900,3095,3095,3095,3095,0
20250313,181000,262686900,3095,3095,3095,3095,0
20250313,180900,262686900,3095,3095,3095,3095,0
20250313,180800,262686900,3095,3095,3095,3095,0
20250313,180700,262686900,3095,3095,3095,3095,0
20250313,180600,262686900,3095,3095,3095,3095,0
20250313,180500,262686900,3095,3095,3095,3095,0
20250313,180400,262686900,3095,3095,3095,3095,593
20250313,180300,262686900,3095,3095,3095,3095,0
20250313,180200,262686900,3095,3095,3095,3095,0
20250313,180100,262686900,3095,3095,3095,3095,0
20250313,180000,262686900,3095,3095,3095,3095,0
20250313,175900,262686900,3095,3095,3095,3095,0
20250313,175800,262686900,3095,3095,3095,3095,0
20250313,175700,262686900,3095,3095,3095,3095,0
20250313,175600,262686900,3095,3095,3095,3095,0
20250313,175500,262686900,3095,3095,3095,3095,0
20250313,175400,262686900,3095,3095,3095,3095,0
20250313,175300,262686900,3095,3095,3095,3095,0
20250313,175200,262686900,3095,3095,3095,3095,0
20250313,175100,262686900,3095,3095,3095,3095,0
20250313,175000,262686900,3095,3095,3095,3095,0
20250313,174900,262686900,3095,3095,3095,3095,0
20250313,174800,262686900,3095,3095,3095,3095,0
20250313,174700,262686900,3095,3095,3095,3095,0
20250313,174600,262686900,3095,3095,3095,3095,0
20250313,174500,262686900,3095,3095,3095,3095,0
20250313,174400,262686900,3095,3095,3095,3095,0
20250313,174300,262686900,3095,3095,3095,3095,0
20250313,174200,262686900,3095,3095,3095,3095,0
20250313,174100,262686900,3095,3095,3095,3095,0
20250313,174000,262686900,3095,3095,3095,3095,0
20250313,173900,262686900,3095,3095,3095,3095,0
20250313,173800,262686900,3095,3095,3095,3095,0
20250313,173700,262686900,3095,3095,3095,3095,0
20250313,173600,262686900,3095,3095,3095,3095,0
20250313,173500,262686900,3095,3095,3095,3095,0
20250313,173400,262686900,3095,3095,3095,3095,593
20250313,173300,262686900,3095,3095,3095,3095,0
20250313,173200,262686900,3095,3095,3095,3095,0
20250313,173100,262686900,3095,3095,3095,3095,0
20250313,173000,262686900,3095,3095,3095,3095,0
20250313,172900,262686900,3095,3095,3095,3095,0
20250313,172800,262686900,3095,3095,3095,3095,0
20250313,172700,262686900,3095,3095,3095,3095,0
20250313,172600,262686900,3095,3095,3095,3095,0
20250313,172500,262686900,3095,3095,3095,3095,0
20250313,172400,262686900,3095,3095,3095,3095,0
20250313,172300,262686900,3095,3095,3095,3095,0
20250313,172200,262686900,3095,3095,3095,3095,0
20250313,172100,262686900,3095,3095,3095,3095,0
20250313,172000,262686900,3095,3095,3095,3095,0
20250313,171900,262686900,3095,3095,3095,3095,0
20250313,171800,262686900,3095,3095,3095,3095,0
20250313,171700,262686900,3095,3095,3095,3095,0
20250313,171600,262686900,3095,3095,3095,3095,0
20250313,171500,262686900,3095,3095,3095,3095,0
20250313,171400,262686900,3095,3095,3095,3095,0
20250313,171300,262686900,3095,3095,3095,3095,0
20250313,171200,262686900,3095,3095,3095,3095,0
20250313,171100,262686900,3095,3095,3095,3095,0
20250313,171000,262686900,3095,3095,3095,3095,0
20250313,170900,262686900,3095,3095,3095,3095,0
20250313,170800,262686900,3095,3095,3095,3095,0
20250313,170700,262686900,3095,3095,3095,3095,0
20250313,170600,262686900,3095,3095,3095,3095,0
20250313,170500,262686900,3095,3095,3095,3095,0
20250313,170400,262686900,3095,3095,3095,3095,593
20250313,170300,262686900,3095,3095,3095,3095,0
20250313,170200,262686900,3095,3095,3095,3095,0
20250313,170100,262686900,3095,3095,3095,3095,0
20250313,170000,262686900,3095,3095,3095,3095,0
20250313,165900,262686900,3095,3095,3095,3095,0
20250313,165800,262686900,3095,3095,3095,3095,0
20250313,165700,262686900,3095,3095,3095,3095,0
20250313,165600,262686900,3095,3095,3095,3095,0
20250313,165500,262686900,3095,3095,3095,3095,0
20250313,165400,262686900,3095,3095,3095,3095,0
20250313,165300,262686900,3095,3095,3095,3095,0
20250313,165200,262686900,3095,3095,3095,3095,0
20250313,165100,262686900,3095,3095,3095,3095,0
20250313,165000,262686900,3095,3095,3095,3095,0
20250313,164900,262686900,3095,3095,3095,3095,0
20250313,164800,262686900,3095,3095,3095,3095,0
20250313,164700,262686900,3095,3095,3095,3095,0
20250313,164600,262686900,3095,3095,3095,3095,0
20250313,164500,262686900,3095,3095,3095,3095,0
20250313,164400,262686900,3095,3095,3095,3095,0
20250313,164300,262686900,3095,3095,3095,3095,0
20250313,164200,262686900,3095,3095,3095,3095,0
20250313,164100,262686900,3095,3095,3095,3095,0
20250313,164000,262686900,3095,3095,3095,3095,0
20250313,163900,262686900,3095,3095,3095,3095,0
20250313,163800,262686900,3095,3095,3095,3095,0
20250313,163700,262686900,3095,3095,3095,3095,0
20250313,163600,262686900,3095,3095,3095,3095,0
20250313,163500,262686900,3095,3095,3095,3095,0
20250313,163400,262686900,3095,3095,3095,3095,593
20250313,163300,262686900,3095,3095,3095,3095,0
20250313,163200,262686900,3095,3095,3095,3095,0
20250313,163100,262686900,3095,3095,3095,3095,0
20250313,163000,262686900,3095,3095,3095,3095,0
20250313,162900,262686900,3095,3095,3095,3095,0
20250313,162800,262686900,3095,3095,3095,3095,0
20250313,162700,262686900,3095,3095,3095,3095,0
20250313,162600,262686900,3095,3095,3095,3095,0
20250313,162500,262686900,3095,3095,3095,3095,0
20250313,162400,262686900,3095,3095,3095,3095,0
20250313,162300,262686900,3095,3095,3095,3095,0
20250313,162200,262686900,3095,3095,3095,3095,0
20250313,162100,262686900,3095,3095,3095,3095,0
20250313,162000,262686900,3095,3095,3095,3095,0
20250313,161900,262686900,3095,3095,3095,3095,0
20250313,161800,262686900,3095,3095,3095,3095,0
20250313,161700,262686900,3095,3095,3095,3095,0
20250313,161600,262686900,3095,3095,3095,3095,0
20250313,161500,262686900,3095,3095,3095,3095,0
20250313,161400,262686900,3095,3095,3095,3095,0
20250313,161300,262686900,3095,3095,3095,3095,0
20250313,161200,262686900,3095,3095,3095,3095,0
20250313,161100,262686900,3095,3095,3095,3095,0
20250313,161000,262686900,3095,3095,3095,3095,0
20250313,160900,262686900,3095,3095,3095,3095,0
20250313,160800,262686900,3095,3095,3095,3095,0
20250313,160700,262686900,3095,3095,3095,3095,0
20250313,160600,262686900,3095,3095,3095,3095,0
20250313,160500,262686900,3095,3095,3095,3095,0
20250313,160400,262686900,3095,3095,3095,3095,593
20250313,160300,262686900,3095,3095,3095,3095,0
20250313,160200,262686900,3095,3095,3095,3095,0
20250313,160100,262686900,3095,3095,3095,3095,0
20250313,160000,262686900,3095,3095,3095,3095,0
20250313,155900,262686900,3095,3095,3095,3095,0
20250313,155800,262686900,3095,3095,3095,3095,0
20250313,155700,262686900,3095,3095,3095,3095,0
20250313,155600,262686900,3095,3095,3095,3095,0
20250313,155500,262686900,3095,3095,3095,3095,0
20250313,155400,262686900,3095,3095,3095,3095,0
20250313,155300,262686900,3095,3095,3095,3095,0
20250313,155200,262686900,3095,3095,3095,3095,0
20250313,155100,262686900,3095,3095,3095,3095,0
20250313,155000,262686900,3095,3095,3095,3095,0
20250313,154900,262686900,3095,3095,3095,3095,0
20250313,154800,262686900,3095,3095,3095,3095,0
20250313,154700,262686900,3095,3095,3095,3095,0
20250313,154600,262686900,3095,3095,3095,3095,0
20250313,154500,262686900,3095,3095,3095,3095,0
20250313,154400,262686900,3095,3095,3095,3095,0
20250313,154300,262686900,3095,3095,3095,3095,0
20250313,154200,262686900,3095,3095,3095,3095,0
20250313,154100,262686900,3095,3095,3095,3095,0
20250313,154000,262686900,3095,3095,3095,3095,0
20250313,153900,262686900,3095,3095,3095,3095,0
20250313,153800,262686900,3095,3095,3095,3095,0
20250313,153700,262686900,3095,3095,3095,3095,0
20250313,153600,262686900,3095,3095,3095,3095,0
20250313,153500,262686900,3095,3095,3095,3095,0
20250313,153400,262686900,3095,3095,3095,3095,593
20250313,153300,262686900,3095,3095,3095,3095,0
20250313,153200,262686900,3095,3095,3095,3095,0
20250313,153100,262686900,3095,3095,3095,3095,0
20250313,153000,262686900,3095,3095,3095,3095,593
20250313,152900,260851565,3085,3085,3085,3085,0
20250313,152800,260851565,3085,3085,3085,3085,0
20250313,152700,260851565,3085,3085,3085,3085,0
20250313,152600,260851565,3085,3085,3085,3085,0
20250313,152500,260851565,3085,3085,3085,3085,0
20250313,152400,260851565,3085,3085,3085,3085,0
20250313,152300,260851565,3085,3085,3085,3085,0
20250313,152200,260851565,3085,3085,3085,3085,0
20250313,152100,260851565,3085,3085,3085,3085,0
20250313,152000,260851565,3085,3085,3085,3085,0
20250313,151900,260851565,3085,3085,3100,3085,100
20250313,151800,260543050,3100,3085,3100,3085,74
20250313,151700,260314745,3100,3100,3100,3100,0
20250313,151600,260314745,3100,3100,3100,3100,0
20250313,151500,260314745,3100,3085,3100,3085,91
20250313,151400,260033995,3085,3085,3085,3085,0
20250313,151300,260033995,3085,3085,3085,3085,69
20250313,151200,259821130,3085,3100,3100,3085,90
20250313,151100,259543465,3080,3080,3080,3080,0
20250313,151000,259543465,3080,3080,3080,3080,89
20250313,150900,259269345,3080,3080,3080,3080,0
20250313,150800,259269345,3080,3080,3080,3080,89
20250313,150700,258995225,3105,3105,3105,3105,1
20250313,150600,258992120,3080,3080,3080,3080,89
20250313,150500,258718000,3105,3105,3105,3105,1
20250313,150400,258714895,3080,3080,3080,3080,89
20250313,150300,258440775,3080,3080,3080,3080,0
20250313,150200,258440775,3080,3105,3105,3080,92
20250313,150100,258157365,3105,3105,3105,3105,2
20250313,150000,258151155,3085,3085,3085,3085,89
20250313,145900,257876590,3110,3110,3110,3110,3
20250313,145800,257867260,3080,3090,3090,3080,90
20250313,145700,257590050,3090,3085,3090,3085,777
20250313,145600,255193000,3080,3080,3080,3080,90
20250313,145500,254915800,3100,3100,3100,3100,0
20250313,145400,254915800,3100,3080,3100,3080,90
20250313,145300,254638580,3080,3080,3080,3080,0
20250313,145200,254638580,3080,3080,3100,3080,203
20250313,145100,254013280,3100,3100,3100,3100,0
20250313,145000,254013280,3100,3080,3100,3080,91
20250313,144900,253732980,3100,3100,3100,3100,2
20250313,144800,253726780,3100,3100,3100,3100,0
20250313,144700,253726780,3100,3100,3100,3100,21
20250313,144600,253661680,3090,3080,3090,3080,607
20250313,144500,251787340,3070,3080,3080,3070,90
20250313,144400,251511030,3070,3070,3070,3070,1
20250313,144300,251507960,3070,3080,3080,3070,92
20250313,144200,251225500,3080,3080,3080,3080,2
20250313,144100,251219340,3065,3065,3065,3065,89
20250313,144000,250946555,3080,3080,3080,3080,0
20250313,143900,250946555,3080,3080,3080,3070,91
20250313,143800,250667165,3070,3075,3075,3070,167
20250313,143700,250153975,3075,3075,3080,3075,301
20250313,143600,249228395,3070,3070,3070,3070,75
20250313,143500,248998145,3070,3070,3070,3070,21
20250313,143400,248933675,3065,3065,3065,3065,0
20250313,143300,248933675,3065,3065,3065,3065,89
20250313,143200,248660890,3075,3075,3075,3075,2
20250313,143100,248654740,3070,3065,3070,3065,598
20250313,143000,246819920,3075,3075,3075,3075,0
20250313,142900,246819920,3075,3065,3075,3065,262
20250313,142800,246016765,3070,3070,3070,3070,0
20250313,142700,246016765,3070,3070,3070,3070,68
20250313,142600,245808005,3070,3070,3070,3070,0
20250313,142500,245808005,3070,3070,3070,3070,90
20250313,142400,245531705,3080,3080,3080,3080,0
20250313,142300,245531705,3080,3070,3080,3070,167
20250313,142200,245019005,3065,3070,3070,3065,91
20250313,142100,244740080,3065,3065,3065,3065,0
20250313,142000,244740080,3065,3075,3075,3065,90
20250313,141900,244464220,3075,3075,3075,3075,1
20250313,141800,244461145,3065,3065,3065,3065,90
20250313,141700,244185295,3075,3075,3075,3075,1
20250313,141600,244182220,3065,3065,3065,3065,89
20250313,141500,243909435,3075,3075,3075,3075,0
20250313,141400,243909435,3075,3075,3075,3075,18
20250313,141300,243854085,3080,3080,3080,3080,1
20250313,141200,243851005,3065,3070,3070,3065,213
20250313,141100,243197545,3065,3065,3065,3065,0
20250313,141000,243197545,3065,3065,3065,3065,89
20250313,140900,242924760,3070,3070,3070,3070,2
20250313,140800,242918620,3070,3070,3070,3070,14
20250313,140700,242875640,3075,3075,3075,3075,1
20250313,140600,242872565,3075,3075,3075,3075,39
20250313,140500,242752640,3080,3080,3080,3080,1
20250313,140400,242749560,3075,3070,3075,3070,90
20250313,140300,242473255,3080,3080,3080,3080,0
20250313,140200,242473255,3080,3070,3080,3070,91
20250313,140100,242193865,3070,3070,3070,3070,0
20250313,140000,242193865,3070,3070,3070,3070,90
20250313,135900,241917565,3080,3080,3080,3080,4
20250313,135800,241905245,3070,3065,3070,3065,150
20250313,135700,241445190,3070,3070,3070,3070,2
20250313,135600,241439050,3065,3065,3065,3065,1077
20250313,135500,238138045,3065,3065,3065,3065,89
20250313,135400,237865260,3065,3065,3065,3065,0
20250313,135300,237865260,3065,3065,3065,3065,90
20250313,135200,237589410,3070,3070,3070,3070,2
20250313,135100,237583270,3065,3065,3065,3065,89
20250313,135000,237310485,3070,3070,3070,3070,0
20250313,134900,237310485,3070,3065,3070,3065,91
20250313,134800,237031560,3070,3070,3070,3070,0
20250313,134700,237031560,3070,3070,3070,3070,90
20250313,134600,236755260,3075,3075,3075,3075,0
20250313,134500,236755260,3075,3075,3075,3075,22
20250313,134400,236687610,3070,3070,3070,3070,0
20250313,134300,236687610,3070,3070,3070,3070,89
20250313,134200,236414380,3080,3080,3080,3080,3
20250313,134100,236405140,3070,3070,3070,3070,139
20250313,134000,235978410,3070,3070,3070,3070,0
20250313,133900,235978410,3070,3070,3070,3070,110
20250313,133800,235640710,3075,3075,3075,3075,0
20250313,133700,235640710,3075,3070,3075,3070,92
20250313,133600,235358260,3075,3075,3075,3075,0
20250313,133500,235358260,3075,3075,3075,3075,18
20250313,133400,235302910,3070,3070,3070,3070,0
20250313,133300,235302910,3070,3070,3070,3070,89
20250313,133200,235029680,3080,3080,3080,3080,3
20250313,133100,235020440,3070,3070,3070,3070,0
20250313,133000,235020440,3070,3070,3070,3070,89
20250313,132900,234747210,3080,3080,3080,3080,2
20250313,132800,234741050,3070,3070,3070,3070,90
20250313,132700,234464750,3080,3080,3080,3080,1
20250313,132600,234461670,3070,3070,3070,3070,89
20250313,132500,234188440,3080,3080,3080,3080,0
20250313,132400,234188440,3080,3070,3080,3070,133
20250313,132300,233780115,3070,3070,3070,3070,0
20250313,132200,233780115,3070,3075,3075,3070,93
20250313,132100,233494590,3070,3070,3070,3070,0
20250313,132000,233494590,3070,3070,3070,3070,89
20250313,131900,233221360,3075,3075,3075,3075,2
20250313,131800,233215210,3070,3070,3070,3070,89
20250313,131700,232941980,3075,3075,3075,3075,1
20250313,131600,232938905,3075,3075,3075,3075,42
20250313,131500,232809755,3080,3080,3080,3080,0
20250313,131400,232809755,3080,3070,3080,3070,100
20250313,131300,232502645,3080,3080,3080,3080,0
20250313,131200,232502645,3080,3070,3080,3070,391
20250313,131100,231302255,3070,3070,3070,3070,0
20250313,131000,231302255,3070,3070,3070,3070,90
20250313,130900,231025955,3080,3080,3080,3080,2
20250313,130800,231019795,3080,3070,3080,3070,90
20250313,130700,230743485,3075,3075,3075,3075,2659
20250313,130600,222567060,3065,3065,3065,3065,89
20250313,130500,222294275,3075,3065,3075,3065,21
20250313,130400,222229895,3065,3065,3065,3065,8
20250313,130300,222205375,3065,3065,3065,3065,90
20250313,130200,221929525,3065,3075,3075,3065,6
20250313,130100,221911105,3065,3065,3065,3065,89
20250313,130000,221638320,3075,3070,3075,3070,9294
20250313,125900,193068935,3075,3070,3075,3070,91
20250313,125800,192789555,3070,3070,3070,3070,0
20250313,125700,192789555,3070,3075,3075,3070,92
20250313,125600,192507105,3075,3075,3075,3075,0
20250313,125500,192507105,3075,3075,3075,3075,97
20250313,125400,192208830,3070,3070,3070,3070,0
20250313,125300,192208830,3070,3070,3070,3070,89
20250313,125200,191935600,3080,3080,3080,3080,2
20250313,125100,191929440,3080,3070,3080,3070,122
20250313,125000,191554580,3080,3080,3080,3080,0
20250313,124900,191554580,3080,3070,3080,3070,99
20250313,124800,191250550,3080,3080,3080,3080,0
20250313,124700,191250550,3080,3075,3080,3075,607
20250313,124600,189384020,3075,3075,3075,3075,4332
20250313,124500,176063120,3080,3080,3080,3080,9
20250313,124400,176035400,3085,3085,3085,3085,20
20250313,124300,175973700,3080,3075,3080,3075,90
20250313,124200,175696945,3090,3075,3090,3075,52
20250313,124100,175537015,3075,3075,3075,3075,89
20250313,124000,175263340,3075,3075,3075,3075,200
20250313,123900,174648340,3090,3090,3090,3090,3
20250313,123800,174639070,3075,3090,3090,3075,91
20250313,123700,174359230,3090,3090,3090,3090,2
20250313,123600,174353050,3075,3085,3090,3075,91
20250313,123500,174073200,3075,3075,3075,3075,0
20250313,123400,174073200,3075,3090,3090,3075,4854
20250313,123300,159122595,3085,3085,3085,3085,0
20250313,123200,159122595,3085,3085,3085,3080,168
20250313,123100,158604765,3080,3080,3080,3080,0
20250313,123000,158604765,3080,3080,3080,3080,89
20250313,122900,158330645,3085,3085,3085,3085,1
20250313,122800,158327560,3085,3085,3085,3085,66
20250313,122700,158123950,3090,3090,3090,3090,2
20250313,122600,158117770,3085,3095,3095,3085,33
20250313,122500,158015755,3085,3085,3085,3085,0
20250313,122400,158015755,3085,3085,3085,3085,89
20250313,122300,157741190,3100,3100,3100,3100,0
20250313,122200,157741190,3100,3085,3100,3085,91
20250313,122100,157460425,3085,3085,3085,3085,0
20250313,122000,157460425,3085,3085,3085,3085,90
20250313,121900,157182775,3100,3100,3100,3100,2
20250313,121800,157176575,3100,3085,3100,3085,101
20250313,121700,156864810,3100,3085,3100,3085,70
20250313,121600,156648845,3085,3085,3085,3085,20
20250313,121500,156587145,3100,3100,3100,3100,0
20250313,121400,156587145,3100,3080,3100,3080,101
20250313,121300,156275845,3100,3100,3100,3100,0
20250313,121200,156275845,3100,3100,3100,3100,3
20250313,121100,156266545,3080,3080,3080,3080,89
20250313,121000,155992425,3085,3080,3085,3080,88
20250313,120900,155720950,3085,3085,3085,3085,403
20250313,120800,154477695,3085,3085,3085,3085,0
20250313,120700,154477695,3085,3090,3090,3085,2932
20250313,120600,145432470,3080,3080,3080,3080,0
20250313,120500,145432470,3080,3080,3085,3080,149
20250313,120400,144973350,3085,3085,3085,3085,979
20250313,120300,141953135,3085,3090,3090,3085,91
20250313,120200,141672395,3090,3090,3090,3090,2
20250313,120100,141666215,3085,3085,3085,3085,90
20250313,120000,141388565,3090,3090,3090,3090,0
20250313,115900,141388565,3090,3085,3090,3085,91
20250313,115800,141107820,3085,3085,3085,3085,0
20250313,115700,141107820,3085,3090,3090,3085,91
20250313,115600,140827075,3085,3085,3085,3085,1000
20250313,115500,137742075,3085,3085,3085,3085,90
20250313,115400,137464425,3085,3085,3085,3085,0
20250313,115300,137464425,3085,3085,3085,3085,89
20250313,115200,137189860,3090,3090,3090,3090,3
20250313,115100,137180590,3085,3085,3085,3085,89
20250313,115000,136906025,3090,3090,3090,3090,0
20250313,114900,136906025,3090,3085,3090,3085,92
20250313,114800,136622195,3090,3090,3090,3090,1
20250313,114700,136619105,3085,3090,3090,3085,183
20250313,114600,136054545,3085,3085,3085,3085,89
20250313,114500,135779980,3085,3085,3085,3085,0
20250313,114400,135779980,3085,3090,3090,3085,110
20250313,114300,135440525,3085,3085,3085,3085,0
20250313,114200,135440525,3085,3090,3090,3085,92
20250313,114100,135156695,3085,3085,3085,3085,0
20250313,114000,135156695,3085,3085,3085,3085,89
20250313,113900,134882130,3090,3090,3090,3090,1
20250313,113800,134879040,3085,3090,3090,3085,90
20250313,113700,134601385,3090,3090,3090,3090,1
20250313,113600,134598295,3080,3080,3080,3080,90
20250313,113500,134321095,3085,3085,3085,3085,0
20250313,113400,134321095,3085,3080,3085,3080,109
20250313,113300,133985275,3090,3090,3090,3090,0
20250313,113200,133985275,3090,3090,3090,3085,7259
20250313,113100,111571495,3090,3090,3090,3090,0
20250313,113000,111571495,3090,3090,3090,3090,90
20250313,112900,111293395,3095,3095,3095,3095,3
20250313,112800,111284110,3090,3090,3090,3090,89
20250313,112700,111009100,3095,3095,3095,3095,1
20250313,112600,111006005,3090,3090,3090,3090,89
20250313,112500,110730995,3090,3090,3090,3090,0
20250313,112400,110730995,3090,3090,3090,3090,90
20250313,112300,110452895,3095,3095,3095,3095,0
20250313,112200,110452895,3095,3095,3095,3095,2
20250313,112100,110446705,3090,3090,3090,3090,89
20250313,112000,110171695,3095,3095,3095,3095,0
20250313,111900,110171695,3095,3095,3095,3095,23
20250313,111800,110100510,3095,3095,3095,3095,0
20250313,111700,110100510,3095,3100,3100,3095,92
20250313,111600,109815760,3095,3095,3095,3095,0
20250313,111500,109815760,3095,3095,3095,3095,89
20250313,111400,109540305,3100,3100,3100,3100,18
20250313,111300,109484505,3095,3095,3095,3095,89
20250313,111200,109209050,3105,3105,3105,3105,9
20250313,111100,109181105,3095,3095,3095,3095,90
20250313,111000,108902555,3095,3095,3095,3095,0
20250313,110900,108902555,3095,3095,3095,3095,89
20250313,110800,108627100,3095,3095,3095,3095,0
20250313,110700,108627100,3095,3095,3095,3095,89
20250313,110600,108351645,3105,3105,3105,3105,1
20250313,110500,108348540,3095,3095,3095,3095,90
20250313,110400,108069990,3100,3100,3100,3100,20
20250313,110300,108007990,3095,3095,3095,3095,89
20250313,110200,107732535,3095,3095,3095,3095,0
20250313,110100,107732535,3095,3095,3095,3095,89
20250313,110000,107457080,3095,3095,3095,3095,0
20250313,105900,107457080,3095,3095,3095,3095,90
20250313,105800,107178530,3095,3095,3095,3095,8
20250313,105700,107153770,3095,3095,3095,3095,89
20250313,105600,106878315,3105,3105,3105,3105,0
20250313,105500,106878315,3105,3105,3105,3105,1
20250313,105400,106875210,3095,3110,3110,3095,112
20250313,105300,106528335,3095,3095,3095,3095,1200
20250313,105200,102814335,3095,3095,3095,3095,91
20250313,105100,102532690,3100,3100,3100,3100,578
20250313,105000,100740890,3090,3090,3090,3090,89
20250313,104900,100465880,3090,3090,3090,3090,0
20250313,104800,100465880,3090,3090,3090,3090,89
20250313,104700,100190870,3090,3090,3090,3090,0
20250313,104600,100190870,3090,3090,3090,3090,90
20250313,104500,99912770,3100,3100,3100,3100,0
20250313,104400,99912770,3100,3110,3110,3100,31
20250313,104300,99816470,3115,3115,3115,3115,1
20250313,104200,99813355,3100,3090,3100,3090,1596
20250313,104100,94866645,3100,3100,3100,3100,15
20250313,104000,94820145,3100,3090,3100,3090,91
20250313,103900,94538945,3095,3095,3095,3095,0
20250313,103800,94538945,3095,3095,3095,3095,129
20250313,103700,94139690,3100,3100,3100,3100,13
20250313,103600,94099390,3095,3095,3095,3095,89
20250313,103500,93823935,3095,3095,3095,3095,453
20250313,103400,92421900,3100,3090,3100,3090,155
20250313,103300,91942300,3090,3090,3090,3090,0
20250313,103200,91942300,3090,3090,3090,3090,89
20250313,103100,91667290,3100,3100,3100,3100,1
20250313,103000,91664190,3085,3085,3085,3085,0
20250313,102900,91664190,3085,3085,3100,3085,196
20250313,102800,91058515,3090,3090,3090,3090,0
20250313,102700,91058515,3090,3090,3090,3090,90
20250313,102600,90780415,3100,3100,3100,3100,1
20250313,102500,90777315,3085,3090,3090,3085,529
20250313,102400,89143930,3085,3085,3085,3085,0
20250313,102300,89143930,3085,3085,3085,3085,89
20250313,102200,88869365,3100,3100,3100,3100,1
20250313,102100,88866265,3085,3085,3085,3085,90
20250313,102000,88588615,3090,3090,3090,3090,500
20250313,101900,87043615,3085,3095,3095,3085,995
20250313,101800,83964980,3090,3090,3090,3090,0
20250313,101700,83964980,3090,3085,3090,3085,782
20250313,101600,81549045,3090,3090,3090,3090,187
20250313,101500,80971215,3090,3090,3090,3090,90
20250313,101400,80693115,3090,3090,3090,3090,0
20250313,101300,80693115,3090,3090,3090,3090,89
20250313,101200,80418105,3090,3090,3090,3090,0
20250313,101100,80418105,3090,3090,3090,3090,89
20250313,101000,80143095,3090,3090,3090,3090,0
20250313,100900,80143095,3090,3090,3095,3090,92
20250313,100800,79858810,3095,3095,3095,3095,0
20250313,100700,79858810,3095,3090,3095,3090,90
20250313,100600,79580705,3095,3095,3095,3095,0
20250313,100500,79580705,3095,3095,3095,3095,17
20250313,100400,79528090,3095,3090,3095,3090,314
20250313,100300,78557825,3090,3090,3090,3090,0
20250313,100200,78557825,3090,3090,3090,3090,90
20250313,100100,78279725,3100,3100,3100,3100,1
20250313,100000,78276625,3090,3090,3090,3090,89
20250313,095900,78001615,3100,3100,3100,3100,1
20250313,095800,77998515,3090,3090,3090,3090,89
20250313,095700,77723505,3100,3100,3100,3100,1
20250313,095600,77720405,3090,3090,3090,3090,90
20250313,095500,77442305,3095,3095,3095,3095,0
20250313,095400,77442305,3095,3095,3095,3095,89
20250313,095300,77166850,3100,3100,3100,3100,0
20250313,095200,77166850,3100,3090,3100,3090,245
20250313,095100,76409015,3090,3090,3090,3090,0
20250313,095000,76409015,3090,3090,3090,3090,90
20250313,094900,76130915,3090,3090,3090,3090,0
20250313,094800,76130915,3090,3095,3095,3090,99
20250313,094700,75824955,3095,3095,3095,3095,0
20250313,094600,75824955,3095,3095,3095,3095,22
20250313,094500,75756865,3095,3095,3095,3095,0
20250313,094400,75756865,3095,3100,3100,3090,102
20250313,094300,75441570,3100,3100,3100,3100,1
20250313,094200,75438470,3090,3100,3100,3090,90
20250313,094100,75160360,3090,3090,3090,3090,0
20250313,094000,75160360,3090,3090,3090,3090,89
20250313,093900,74885350,3095,3095,3095,3095,0
20250313,093800,74885350,3095,3095,3095,3095,50
20250313,093700,74730600,3095,3095,3095,3095,40
20250313,093600,74606800,3100,3100,3100,3100,2
20250313,093500,74600600,3095,3095,3095,3095,89
20250313,093400,74325145,3100,3100,3100,3100,1
20250313,093300,74322045,3090,3090,3090,3090,89
20250313,093200,74047035,3105,3105,3105,3105,1
20250313,093100,74043930,3090,3095,3095,3090,101
20250313,093000,73731785,3095,3100,3100,3095,1003
20250313,092900,70627485,3095,3100,3100,3095,92
20250313,092800,70342730,3090,3090,3090,3090,1
20250313,092700,70339640,3115,3095,3115,3085,5465
20250313,092600,53435995,3140,3095,3140,3095,4999
20250313,092500,37794320,3095,3095,3095,3090,758
20250313,092400,35451720,3095,3095,3095,3095,7
20250313,092300,35430055,3095,3105,3105,3095,5664
20250313,092200,17876320,3100,3100,3100,3100,0
20250313,092100,17876320,3100,3105,3105,3100,105
20250313,092000,17550740,3105,3105,3105,3105,0
20250313,091900,17550740,3105,3115,3115,3100,714
20250313,091800,15334335,3115,3115,3115,3115,43
20250313,091700,15200390,3115,3105,3115,3105,90
20250313,091600,14920930,3115,3115,3115,3115,0
20250313,091500,14920930,3115,3115,3115,3115,45
20250313,091400,14780755,3120,3120,3120,3120,1
20250313,091300,14777635,3105,3105,3105,3105,0
20250313,091200,14777635,3105,3105,3105,3105,1152
20250313,091100,11200675,3105,3105,3105,3105,2642
20250313,091000,2997265,3105,3105,3105,3105,90
20250313,090900,2717815,3120,3115,3120,3095,298
20250313,090800,1793730,3115,3115,3115,3115,1
20250313,090700,1790615,3120,3120,3120,3120,0
20250313,090600,1790615,3120,3120,3120,3120,4
20250313,090500,1778135,3125,3125,3125,3125,0
20250313,090400,1778135,3125,3125,3125,3125,17
20250313,090300,1725010,3125,3125,3125,3125,0
20250313,090200,1725010,3125,3125,3125,3125,550
20250313,090100,6260,3130,3130,3130,3130,0
20250313,090000,6260,3130,3130,3130,3130,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190400 262686900 3095 3095 3095 3095 593
3 20250313 190300 262686900 3095 3095 3095 3095 0
4 20250313 190200 262686900 3095 3095 3095 3095 0
5 20250313 190100 262686900 3095 3095 3095 3095 0
6 20250313 190000 262686900 3095 3095 3095 3095 0
7 20250313 185900 262686900 3095 3095 3095 3095 0
8 20250313 185800 262686900 3095 3095 3095 3095 0
9 20250313 185700 262686900 3095 3095 3095 3095 0
10 20250313 185600 262686900 3095 3095 3095 3095 0
11 20250313 185500 262686900 3095 3095 3095 3095 0
12 20250313 185400 262686900 3095 3095 3095 3095 0
13 20250313 185300 262686900 3095 3095 3095 3095 0
14 20250313 185200 262686900 3095 3095 3095 3095 0
15 20250313 185100 262686900 3095 3095 3095 3095 0
16 20250313 185000 262686900 3095 3095 3095 3095 0
17 20250313 184900 262686900 3095 3095 3095 3095 0
18 20250313 184800 262686900 3095 3095 3095 3095 0
19 20250313 184700 262686900 3095 3095 3095 3095 0
20 20250313 184600 262686900 3095 3095 3095 3095 0
21 20250313 184500 262686900 3095 3095 3095 3095 0
22 20250313 184400 262686900 3095 3095 3095 3095 0
23 20250313 184300 262686900 3095 3095 3095 3095 0
24 20250313 184200 262686900 3095 3095 3095 3095 0
25 20250313 184100 262686900 3095 3095 3095 3095 0
26 20250313 184000 262686900 3095 3095 3095 3095 0
27 20250313 183900 262686900 3095 3095 3095 3095 0
28 20250313 183800 262686900 3095 3095 3095 3095 0
29 20250313 183700 262686900 3095 3095 3095 3095 0
30 20250313 183600 262686900 3095 3095 3095 3095 0
31 20250313 183500 262686900 3095 3095 3095 3095 0
32 20250313 183400 262686900 3095 3095 3095 3095 593
33 20250313 183300 262686900 3095 3095 3095 3095 0
34 20250313 183200 262686900 3095 3095 3095 3095 0
35 20250313 183100 262686900 3095 3095 3095 3095 0
36 20250313 183000 262686900 3095 3095 3095 3095 0
37 20250313 182900 262686900 3095 3095 3095 3095 0
38 20250313 182800 262686900 3095 3095 3095 3095 0
39 20250313 182700 262686900 3095 3095 3095 3095 0
40 20250313 182600 262686900 3095 3095 3095 3095 0
41 20250313 182500 262686900 3095 3095 3095 3095 0
42 20250313 182400 262686900 3095 3095 3095 3095 0
43 20250313 182300 262686900 3095 3095 3095 3095 0
44 20250313 182200 262686900 3095 3095 3095 3095 0
45 20250313 182100 262686900 3095 3095 3095 3095 0
46 20250313 182000 262686900 3095 3095 3095 3095 0
47 20250313 181900 262686900 3095 3095 3095 3095 0
48 20250313 181800 262686900 3095 3095 3095 3095 0
49 20250313 181700 262686900 3095 3095 3095 3095 0
50 20250313 181600 262686900 3095 3095 3095 3095 0
51 20250313 181500 262686900 3095 3095 3095 3095 0
52 20250313 181400 262686900 3095 3095 3095 3095 0
53 20250313 181300 262686900 3095 3095 3095 3095 0
54 20250313 181200 262686900 3095 3095 3095 3095 0
55 20250313 181100 262686900 3095 3095 3095 3095 0
56 20250313 181000 262686900 3095 3095 3095 3095 0
57 20250313 180900 262686900 3095 3095 3095 3095 0
58 20250313 180800 262686900 3095 3095 3095 3095 0
59 20250313 180700 262686900 3095 3095 3095 3095 0
60 20250313 180600 262686900 3095 3095 3095 3095 0
61 20250313 180500 262686900 3095 3095 3095 3095 0
62 20250313 180400 262686900 3095 3095 3095 3095 593
63 20250313 180300 262686900 3095 3095 3095 3095 0
64 20250313 180200 262686900 3095 3095 3095 3095 0
65 20250313 180100 262686900 3095 3095 3095 3095 0
66 20250313 180000 262686900 3095 3095 3095 3095 0
67 20250313 175900 262686900 3095 3095 3095 3095 0
68 20250313 175800 262686900 3095 3095 3095 3095 0
69 20250313 175700 262686900 3095 3095 3095 3095 0
70 20250313 175600 262686900 3095 3095 3095 3095 0
71 20250313 175500 262686900 3095 3095 3095 3095 0
72 20250313 175400 262686900 3095 3095 3095 3095 0
73 20250313 175300 262686900 3095 3095 3095 3095 0
74 20250313 175200 262686900 3095 3095 3095 3095 0
75 20250313 175100 262686900 3095 3095 3095 3095 0
76 20250313 175000 262686900 3095 3095 3095 3095 0
77 20250313 174900 262686900 3095 3095 3095 3095 0
78 20250313 174800 262686900 3095 3095 3095 3095 0
79 20250313 174700 262686900 3095 3095 3095 3095 0
80 20250313 174600 262686900 3095 3095 3095 3095 0
81 20250313 174500 262686900 3095 3095 3095 3095 0
82 20250313 174400 262686900 3095 3095 3095 3095 0
83 20250313 174300 262686900 3095 3095 3095 3095 0
84 20250313 174200 262686900 3095 3095 3095 3095 0
85 20250313 174100 262686900 3095 3095 3095 3095 0
86 20250313 174000 262686900 3095 3095 3095 3095 0
87 20250313 173900 262686900 3095 3095 3095 3095 0
88 20250313 173800 262686900 3095 3095 3095 3095 0
89 20250313 173700 262686900 3095 3095 3095 3095 0
90 20250313 173600 262686900 3095 3095 3095 3095 0
91 20250313 173500 262686900 3095 3095 3095 3095 0
92 20250313 173400 262686900 3095 3095 3095 3095 593
93 20250313 173300 262686900 3095 3095 3095 3095 0
94 20250313 173200 262686900 3095 3095 3095 3095 0
95 20250313 173100 262686900 3095 3095 3095 3095 0
96 20250313 173000 262686900 3095 3095 3095 3095 0
97 20250313 172900 262686900 3095 3095 3095 3095 0
98 20250313 172800 262686900 3095 3095 3095 3095 0
99 20250313 172700 262686900 3095 3095 3095 3095 0
100 20250313 172600 262686900 3095 3095 3095 3095 0
101 20250313 172500 262686900 3095 3095 3095 3095 0
102 20250313 172400 262686900 3095 3095 3095 3095 0
103 20250313 172300 262686900 3095 3095 3095 3095 0
104 20250313 172200 262686900 3095 3095 3095 3095 0
105 20250313 172100 262686900 3095 3095 3095 3095 0
106 20250313 172000 262686900 3095 3095 3095 3095 0
107 20250313 171900 262686900 3095 3095 3095 3095 0
108 20250313 171800 262686900 3095 3095 3095 3095 0
109 20250313 171700 262686900 3095 3095 3095 3095 0
110 20250313 171600 262686900 3095 3095 3095 3095 0
111 20250313 171500 262686900 3095 3095 3095 3095 0
112 20250313 171400 262686900 3095 3095 3095 3095 0
113 20250313 171300 262686900 3095 3095 3095 3095 0
114 20250313 171200 262686900 3095 3095 3095 3095 0
115 20250313 171100 262686900 3095 3095 3095 3095 0
116 20250313 171000 262686900 3095 3095 3095 3095 0
117 20250313 170900 262686900 3095 3095 3095 3095 0
118 20250313 170800 262686900 3095 3095 3095 3095 0
119 20250313 170700 262686900 3095 3095 3095 3095 0
120 20250313 170600 262686900 3095 3095 3095 3095 0
121 20250313 170500 262686900 3095 3095 3095 3095 0
122 20250313 170400 262686900 3095 3095 3095 3095 593
123 20250313 170300 262686900 3095 3095 3095 3095 0
124 20250313 170200 262686900 3095 3095 3095 3095 0
125 20250313 170100 262686900 3095 3095 3095 3095 0
126 20250313 170000 262686900 3095 3095 3095 3095 0
127 20250313 165900 262686900 3095 3095 3095 3095 0
128 20250313 165800 262686900 3095 3095 3095 3095 0
129 20250313 165700 262686900 3095 3095 3095 3095 0
130 20250313 165600 262686900 3095 3095 3095 3095 0
131 20250313 165500 262686900 3095 3095 3095 3095 0
132 20250313 165400 262686900 3095 3095 3095 3095 0
133 20250313 165300 262686900 3095 3095 3095 3095 0
134 20250313 165200 262686900 3095 3095 3095 3095 0
135 20250313 165100 262686900 3095 3095 3095 3095 0
136 20250313 165000 262686900 3095 3095 3095 3095 0
137 20250313 164900 262686900 3095 3095 3095 3095 0
138 20250313 164800 262686900 3095 3095 3095 3095 0
139 20250313 164700 262686900 3095 3095 3095 3095 0
140 20250313 164600 262686900 3095 3095 3095 3095 0
141 20250313 164500 262686900 3095 3095 3095 3095 0
142 20250313 164400 262686900 3095 3095 3095 3095 0
143 20250313 164300 262686900 3095 3095 3095 3095 0
144 20250313 164200 262686900 3095 3095 3095 3095 0
145 20250313 164100 262686900 3095 3095 3095 3095 0
146 20250313 164000 262686900 3095 3095 3095 3095 0
147 20250313 163900 262686900 3095 3095 3095 3095 0
148 20250313 163800 262686900 3095 3095 3095 3095 0
149 20250313 163700 262686900 3095 3095 3095 3095 0
150 20250313 163600 262686900 3095 3095 3095 3095 0
151 20250313 163500 262686900 3095 3095 3095 3095 0
152 20250313 163400 262686900 3095 3095 3095 3095 593
153 20250313 163300 262686900 3095 3095 3095 3095 0
154 20250313 163200 262686900 3095 3095 3095 3095 0
155 20250313 163100 262686900 3095 3095 3095 3095 0
156 20250313 163000 262686900 3095 3095 3095 3095 0
157 20250313 162900 262686900 3095 3095 3095 3095 0
158 20250313 162800 262686900 3095 3095 3095 3095 0
159 20250313 162700 262686900 3095 3095 3095 3095 0
160 20250313 162600 262686900 3095 3095 3095 3095 0
161 20250313 162500 262686900 3095 3095 3095 3095 0
162 20250313 162400 262686900 3095 3095 3095 3095 0
163 20250313 162300 262686900 3095 3095 3095 3095 0
164 20250313 162200 262686900 3095 3095 3095 3095 0
165 20250313 162100 262686900 3095 3095 3095 3095 0
166 20250313 162000 262686900 3095 3095 3095 3095 0
167 20250313 161900 262686900 3095 3095 3095 3095 0
168 20250313 161800 262686900 3095 3095 3095 3095 0
169 20250313 161700 262686900 3095 3095 3095 3095 0
170 20250313 161600 262686900 3095 3095 3095 3095 0
171 20250313 161500 262686900 3095 3095 3095 3095 0
172 20250313 161400 262686900 3095 3095 3095 3095 0
173 20250313 161300 262686900 3095 3095 3095 3095 0
174 20250313 161200 262686900 3095 3095 3095 3095 0
175 20250313 161100 262686900 3095 3095 3095 3095 0
176 20250313 161000 262686900 3095 3095 3095 3095 0
177 20250313 160900 262686900 3095 3095 3095 3095 0
178 20250313 160800 262686900 3095 3095 3095 3095 0
179 20250313 160700 262686900 3095 3095 3095 3095 0
180 20250313 160600 262686900 3095 3095 3095 3095 0
181 20250313 160500 262686900 3095 3095 3095 3095 0
182 20250313 160400 262686900 3095 3095 3095 3095 593
183 20250313 160300 262686900 3095 3095 3095 3095 0
184 20250313 160200 262686900 3095 3095 3095 3095 0
185 20250313 160100 262686900 3095 3095 3095 3095 0
186 20250313 160000 262686900 3095 3095 3095 3095 0
187 20250313 155900 262686900 3095 3095 3095 3095 0
188 20250313 155800 262686900 3095 3095 3095 3095 0
189 20250313 155700 262686900 3095 3095 3095 3095 0
190 20250313 155600 262686900 3095 3095 3095 3095 0
191 20250313 155500 262686900 3095 3095 3095 3095 0
192 20250313 155400 262686900 3095 3095 3095 3095 0
193 20250313 155300 262686900 3095 3095 3095 3095 0
194 20250313 155200 262686900 3095 3095 3095 3095 0
195 20250313 155100 262686900 3095 3095 3095 3095 0
196 20250313 155000 262686900 3095 3095 3095 3095 0
197 20250313 154900 262686900 3095 3095 3095 3095 0
198 20250313 154800 262686900 3095 3095 3095 3095 0
199 20250313 154700 262686900 3095 3095 3095 3095 0
200 20250313 154600 262686900 3095 3095 3095 3095 0
201 20250313 154500 262686900 3095 3095 3095 3095 0
202 20250313 154400 262686900 3095 3095 3095 3095 0
203 20250313 154300 262686900 3095 3095 3095 3095 0
204 20250313 154200 262686900 3095 3095 3095 3095 0
205 20250313 154100 262686900 3095 3095 3095 3095 0
206 20250313 154000 262686900 3095 3095 3095 3095 0
207 20250313 153900 262686900 3095 3095 3095 3095 0
208 20250313 153800 262686900 3095 3095 3095 3095 0
209 20250313 153700 262686900 3095 3095 3095 3095 0
210 20250313 153600 262686900 3095 3095 3095 3095 0
211 20250313 153500 262686900 3095 3095 3095 3095 0
212 20250313 153400 262686900 3095 3095 3095 3095 593
213 20250313 153300 262686900 3095 3095 3095 3095 0
214 20250313 153200 262686900 3095 3095 3095 3095 0
215 20250313 153100 262686900 3095 3095 3095 3095 0
216 20250313 153000 262686900 3095 3095 3095 3095 593
217 20250313 152900 260851565 3085 3085 3085 3085 0
218 20250313 152800 260851565 3085 3085 3085 3085 0
219 20250313 152700 260851565 3085 3085 3085 3085 0
220 20250313 152600 260851565 3085 3085 3085 3085 0
221 20250313 152500 260851565 3085 3085 3085 3085 0
222 20250313 152400 260851565 3085 3085 3085 3085 0
223 20250313 152300 260851565 3085 3085 3085 3085 0
224 20250313 152200 260851565 3085 3085 3085 3085 0
225 20250313 152100 260851565 3085 3085 3085 3085 0
226 20250313 152000 260851565 3085 3085 3085 3085 0
227 20250313 151900 260851565 3085 3085 3100 3085 100
228 20250313 151800 260543050 3100 3085 3100 3085 74
229 20250313 151700 260314745 3100 3100 3100 3100 0
230 20250313 151600 260314745 3100 3100 3100 3100 0
231 20250313 151500 260314745 3100 3085 3100 3085 91
232 20250313 151400 260033995 3085 3085 3085 3085 0
233 20250313 151300 260033995 3085 3085 3085 3085 69
234 20250313 151200 259821130 3085 3100 3100 3085 90
235 20250313 151100 259543465 3080 3080 3080 3080 0
236 20250313 151000 259543465 3080 3080 3080 3080 89
237 20250313 150900 259269345 3080 3080 3080 3080 0
238 20250313 150800 259269345 3080 3080 3080 3080 89
239 20250313 150700 258995225 3105 3105 3105 3105 1
240 20250313 150600 258992120 3080 3080 3080 3080 89
241 20250313 150500 258718000 3105 3105 3105 3105 1
242 20250313 150400 258714895 3080 3080 3080 3080 89
243 20250313 150300 258440775 3080 3080 3080 3080 0
244 20250313 150200 258440775 3080 3105 3105 3080 92
245 20250313 150100 258157365 3105 3105 3105 3105 2
246 20250313 150000 258151155 3085 3085 3085 3085 89
247 20250313 145900 257876590 3110 3110 3110 3110 3
248 20250313 145800 257867260 3080 3090 3090 3080 90
249 20250313 145700 257590050 3090 3085 3090 3085 777
250 20250313 145600 255193000 3080 3080 3080 3080 90
251 20250313 145500 254915800 3100 3100 3100 3100 0
252 20250313 145400 254915800 3100 3080 3100 3080 90
253 20250313 145300 254638580 3080 3080 3080 3080 0
254 20250313 145200 254638580 3080 3080 3100 3080 203
255 20250313 145100 254013280 3100 3100 3100 3100 0
256 20250313 145000 254013280 3100 3080 3100 3080 91
257 20250313 144900 253732980 3100 3100 3100 3100 2
258 20250313 144800 253726780 3100 3100 3100 3100 0
259 20250313 144700 253726780 3100 3100 3100 3100 21
260 20250313 144600 253661680 3090 3080 3090 3080 607
261 20250313 144500 251787340 3070 3080 3080 3070 90
262 20250313 144400 251511030 3070 3070 3070 3070 1
263 20250313 144300 251507960 3070 3080 3080 3070 92
264 20250313 144200 251225500 3080 3080 3080 3080 2
265 20250313 144100 251219340 3065 3065 3065 3065 89
266 20250313 144000 250946555 3080 3080 3080 3080 0
267 20250313 143900 250946555 3080 3080 3080 3070 91
268 20250313 143800 250667165 3070 3075 3075 3070 167
269 20250313 143700 250153975 3075 3075 3080 3075 301
270 20250313 143600 249228395 3070 3070 3070 3070 75
271 20250313 143500 248998145 3070 3070 3070 3070 21
272 20250313 143400 248933675 3065 3065 3065 3065 0
273 20250313 143300 248933675 3065 3065 3065 3065 89
274 20250313 143200 248660890 3075 3075 3075 3075 2
275 20250313 143100 248654740 3070 3065 3070 3065 598
276 20250313 143000 246819920 3075 3075 3075 3075 0
277 20250313 142900 246819920 3075 3065 3075 3065 262
278 20250313 142800 246016765 3070 3070 3070 3070 0
279 20250313 142700 246016765 3070 3070 3070 3070 68
280 20250313 142600 245808005 3070 3070 3070 3070 0
281 20250313 142500 245808005 3070 3070 3070 3070 90
282 20250313 142400 245531705 3080 3080 3080 3080 0
283 20250313 142300 245531705 3080 3070 3080 3070 167
284 20250313 142200 245019005 3065 3070 3070 3065 91
285 20250313 142100 244740080 3065 3065 3065 3065 0
286 20250313 142000 244740080 3065 3075 3075 3065 90
287 20250313 141900 244464220 3075 3075 3075 3075 1
288 20250313 141800 244461145 3065 3065 3065 3065 90
289 20250313 141700 244185295 3075 3075 3075 3075 1
290 20250313 141600 244182220 3065 3065 3065 3065 89
291 20250313 141500 243909435 3075 3075 3075 3075 0
292 20250313 141400 243909435 3075 3075 3075 3075 18
293 20250313 141300 243854085 3080 3080 3080 3080 1
294 20250313 141200 243851005 3065 3070 3070 3065 213
295 20250313 141100 243197545 3065 3065 3065 3065 0
296 20250313 141000 243197545 3065 3065 3065 3065 89
297 20250313 140900 242924760 3070 3070 3070 3070 2
298 20250313 140800 242918620 3070 3070 3070 3070 14
299 20250313 140700 242875640 3075 3075 3075 3075 1
300 20250313 140600 242872565 3075 3075 3075 3075 39
301 20250313 140500 242752640 3080 3080 3080 3080 1
302 20250313 140400 242749560 3075 3070 3075 3070 90
303 20250313 140300 242473255 3080 3080 3080 3080 0
304 20250313 140200 242473255 3080 3070 3080 3070 91
305 20250313 140100 242193865 3070 3070 3070 3070 0
306 20250313 140000 242193865 3070 3070 3070 3070 90
307 20250313 135900 241917565 3080 3080 3080 3080 4
308 20250313 135800 241905245 3070 3065 3070 3065 150
309 20250313 135700 241445190 3070 3070 3070 3070 2
310 20250313 135600 241439050 3065 3065 3065 3065 1077
311 20250313 135500 238138045 3065 3065 3065 3065 89
312 20250313 135400 237865260 3065 3065 3065 3065 0
313 20250313 135300 237865260 3065 3065 3065 3065 90
314 20250313 135200 237589410 3070 3070 3070 3070 2
315 20250313 135100 237583270 3065 3065 3065 3065 89
316 20250313 135000 237310485 3070 3070 3070 3070 0
317 20250313 134900 237310485 3070 3065 3070 3065 91
318 20250313 134800 237031560 3070 3070 3070 3070 0
319 20250313 134700 237031560 3070 3070 3070 3070 90
320 20250313 134600 236755260 3075 3075 3075 3075 0
321 20250313 134500 236755260 3075 3075 3075 3075 22
322 20250313 134400 236687610 3070 3070 3070 3070 0
323 20250313 134300 236687610 3070 3070 3070 3070 89
324 20250313 134200 236414380 3080 3080 3080 3080 3
325 20250313 134100 236405140 3070 3070 3070 3070 139
326 20250313 134000 235978410 3070 3070 3070 3070 0
327 20250313 133900 235978410 3070 3070 3070 3070 110
328 20250313 133800 235640710 3075 3075 3075 3075 0
329 20250313 133700 235640710 3075 3070 3075 3070 92
330 20250313 133600 235358260 3075 3075 3075 3075 0
331 20250313 133500 235358260 3075 3075 3075 3075 18
332 20250313 133400 235302910 3070 3070 3070 3070 0
333 20250313 133300 235302910 3070 3070 3070 3070 89
334 20250313 133200 235029680 3080 3080 3080 3080 3
335 20250313 133100 235020440 3070 3070 3070 3070 0
336 20250313 133000 235020440 3070 3070 3070 3070 89
337 20250313 132900 234747210 3080 3080 3080 3080 2
338 20250313 132800 234741050 3070 3070 3070 3070 90
339 20250313 132700 234464750 3080 3080 3080 3080 1
340 20250313 132600 234461670 3070 3070 3070 3070 89
341 20250313 132500 234188440 3080 3080 3080 3080 0
342 20250313 132400 234188440 3080 3070 3080 3070 133
343 20250313 132300 233780115 3070 3070 3070 3070 0
344 20250313 132200 233780115 3070 3075 3075 3070 93
345 20250313 132100 233494590 3070 3070 3070 3070 0
346 20250313 132000 233494590 3070 3070 3070 3070 89
347 20250313 131900 233221360 3075 3075 3075 3075 2
348 20250313 131800 233215210 3070 3070 3070 3070 89
349 20250313 131700 232941980 3075 3075 3075 3075 1
350 20250313 131600 232938905 3075 3075 3075 3075 42
351 20250313 131500 232809755 3080 3080 3080 3080 0
352 20250313 131400 232809755 3080 3070 3080 3070 100
353 20250313 131300 232502645 3080 3080 3080 3080 0
354 20250313 131200 232502645 3080 3070 3080 3070 391
355 20250313 131100 231302255 3070 3070 3070 3070 0
356 20250313 131000 231302255 3070 3070 3070 3070 90
357 20250313 130900 231025955 3080 3080 3080 3080 2
358 20250313 130800 231019795 3080 3070 3080 3070 90
359 20250313 130700 230743485 3075 3075 3075 3075 2659
360 20250313 130600 222567060 3065 3065 3065 3065 89
361 20250313 130500 222294275 3075 3065 3075 3065 21
362 20250313 130400 222229895 3065 3065 3065 3065 8
363 20250313 130300 222205375 3065 3065 3065 3065 90
364 20250313 130200 221929525 3065 3075 3075 3065 6
365 20250313 130100 221911105 3065 3065 3065 3065 89
366 20250313 130000 221638320 3075 3070 3075 3070 9294
367 20250313 125900 193068935 3075 3070 3075 3070 91
368 20250313 125800 192789555 3070 3070 3070 3070 0
369 20250313 125700 192789555 3070 3075 3075 3070 92
370 20250313 125600 192507105 3075 3075 3075 3075 0
371 20250313 125500 192507105 3075 3075 3075 3075 97
372 20250313 125400 192208830 3070 3070 3070 3070 0
373 20250313 125300 192208830 3070 3070 3070 3070 89
374 20250313 125200 191935600 3080 3080 3080 3080 2
375 20250313 125100 191929440 3080 3070 3080 3070 122
376 20250313 125000 191554580 3080 3080 3080 3080 0
377 20250313 124900 191554580 3080 3070 3080 3070 99
378 20250313 124800 191250550 3080 3080 3080 3080 0
379 20250313 124700 191250550 3080 3075 3080 3075 607
380 20250313 124600 189384020 3075 3075 3075 3075 4332
381 20250313 124500 176063120 3080 3080 3080 3080 9
382 20250313 124400 176035400 3085 3085 3085 3085 20
383 20250313 124300 175973700 3080 3075 3080 3075 90
384 20250313 124200 175696945 3090 3075 3090 3075 52
385 20250313 124100 175537015 3075 3075 3075 3075 89
386 20250313 124000 175263340 3075 3075 3075 3075 200
387 20250313 123900 174648340 3090 3090 3090 3090 3
388 20250313 123800 174639070 3075 3090 3090 3075 91
389 20250313 123700 174359230 3090 3090 3090 3090 2
390 20250313 123600 174353050 3075 3085 3090 3075 91
391 20250313 123500 174073200 3075 3075 3075 3075 0
392 20250313 123400 174073200 3075 3090 3090 3075 4854
393 20250313 123300 159122595 3085 3085 3085 3085 0
394 20250313 123200 159122595 3085 3085 3085 3080 168
395 20250313 123100 158604765 3080 3080 3080 3080 0
396 20250313 123000 158604765 3080 3080 3080 3080 89
397 20250313 122900 158330645 3085 3085 3085 3085 1
398 20250313 122800 158327560 3085 3085 3085 3085 66
399 20250313 122700 158123950 3090 3090 3090 3090 2
400 20250313 122600 158117770 3085 3095 3095 3085 33
401 20250313 122500 158015755 3085 3085 3085 3085 0
402 20250313 122400 158015755 3085 3085 3085 3085 89
403 20250313 122300 157741190 3100 3100 3100 3100 0
404 20250313 122200 157741190 3100 3085 3100 3085 91
405 20250313 122100 157460425 3085 3085 3085 3085 0
406 20250313 122000 157460425 3085 3085 3085 3085 90
407 20250313 121900 157182775 3100 3100 3100 3100 2
408 20250313 121800 157176575 3100 3085 3100 3085 101
409 20250313 121700 156864810 3100 3085 3100 3085 70
410 20250313 121600 156648845 3085 3085 3085 3085 20
411 20250313 121500 156587145 3100 3100 3100 3100 0
412 20250313 121400 156587145 3100 3080 3100 3080 101
413 20250313 121300 156275845 3100 3100 3100 3100 0
414 20250313 121200 156275845 3100 3100 3100 3100 3
415 20250313 121100 156266545 3080 3080 3080 3080 89
416 20250313 121000 155992425 3085 3080 3085 3080 88
417 20250313 120900 155720950 3085 3085 3085 3085 403
418 20250313 120800 154477695 3085 3085 3085 3085 0
419 20250313 120700 154477695 3085 3090 3090 3085 2932
420 20250313 120600 145432470 3080 3080 3080 3080 0
421 20250313 120500 145432470 3080 3080 3085 3080 149
422 20250313 120400 144973350 3085 3085 3085 3085 979
423 20250313 120300 141953135 3085 3090 3090 3085 91
424 20250313 120200 141672395 3090 3090 3090 3090 2
425 20250313 120100 141666215 3085 3085 3085 3085 90
426 20250313 120000 141388565 3090 3090 3090 3090 0
427 20250313 115900 141388565 3090 3085 3090 3085 91
428 20250313 115800 141107820 3085 3085 3085 3085 0
429 20250313 115700 141107820 3085 3090 3090 3085 91
430 20250313 115600 140827075 3085 3085 3085 3085 1000
431 20250313 115500 137742075 3085 3085 3085 3085 90
432 20250313 115400 137464425 3085 3085 3085 3085 0
433 20250313 115300 137464425 3085 3085 3085 3085 89
434 20250313 115200 137189860 3090 3090 3090 3090 3
435 20250313 115100 137180590 3085 3085 3085 3085 89
436 20250313 115000 136906025 3090 3090 3090 3090 0
437 20250313 114900 136906025 3090 3085 3090 3085 92
438 20250313 114800 136622195 3090 3090 3090 3090 1
439 20250313 114700 136619105 3085 3090 3090 3085 183
440 20250313 114600 136054545 3085 3085 3085 3085 89
441 20250313 114500 135779980 3085 3085 3085 3085 0
442 20250313 114400 135779980 3085 3090 3090 3085 110
443 20250313 114300 135440525 3085 3085 3085 3085 0
444 20250313 114200 135440525 3085 3090 3090 3085 92
445 20250313 114100 135156695 3085 3085 3085 3085 0
446 20250313 114000 135156695 3085 3085 3085 3085 89
447 20250313 113900 134882130 3090 3090 3090 3090 1
448 20250313 113800 134879040 3085 3090 3090 3085 90
449 20250313 113700 134601385 3090 3090 3090 3090 1
450 20250313 113600 134598295 3080 3080 3080 3080 90
451 20250313 113500 134321095 3085 3085 3085 3085 0
452 20250313 113400 134321095 3085 3080 3085 3080 109
453 20250313 113300 133985275 3090 3090 3090 3090 0
454 20250313 113200 133985275 3090 3090 3090 3085 7259
455 20250313 113100 111571495 3090 3090 3090 3090 0
456 20250313 113000 111571495 3090 3090 3090 3090 90
457 20250313 112900 111293395 3095 3095 3095 3095 3
458 20250313 112800 111284110 3090 3090 3090 3090 89
459 20250313 112700 111009100 3095 3095 3095 3095 1
460 20250313 112600 111006005 3090 3090 3090 3090 89
461 20250313 112500 110730995 3090 3090 3090 3090 0
462 20250313 112400 110730995 3090 3090 3090 3090 90
463 20250313 112300 110452895 3095 3095 3095 3095 0
464 20250313 112200 110452895 3095 3095 3095 3095 2
465 20250313 112100 110446705 3090 3090 3090 3090 89
466 20250313 112000 110171695 3095 3095 3095 3095 0
467 20250313 111900 110171695 3095 3095 3095 3095 23
468 20250313 111800 110100510 3095 3095 3095 3095 0
469 20250313 111700 110100510 3095 3100 3100 3095 92
470 20250313 111600 109815760 3095 3095 3095 3095 0
471 20250313 111500 109815760 3095 3095 3095 3095 89
472 20250313 111400 109540305 3100 3100 3100 3100 18
473 20250313 111300 109484505 3095 3095 3095 3095 89
474 20250313 111200 109209050 3105 3105 3105 3105 9
475 20250313 111100 109181105 3095 3095 3095 3095 90
476 20250313 111000 108902555 3095 3095 3095 3095 0
477 20250313 110900 108902555 3095 3095 3095 3095 89
478 20250313 110800 108627100 3095 3095 3095 3095 0
479 20250313 110700 108627100 3095 3095 3095 3095 89
480 20250313 110600 108351645 3105 3105 3105 3105 1
481 20250313 110500 108348540 3095 3095 3095 3095 90
482 20250313 110400 108069990 3100 3100 3100 3100 20
483 20250313 110300 108007990 3095 3095 3095 3095 89
484 20250313 110200 107732535 3095 3095 3095 3095 0
485 20250313 110100 107732535 3095 3095 3095 3095 89
486 20250313 110000 107457080 3095 3095 3095 3095 0
487 20250313 105900 107457080 3095 3095 3095 3095 90
488 20250313 105800 107178530 3095 3095 3095 3095 8
489 20250313 105700 107153770 3095 3095 3095 3095 89
490 20250313 105600 106878315 3105 3105 3105 3105 0
491 20250313 105500 106878315 3105 3105 3105 3105 1
492 20250313 105400 106875210 3095 3110 3110 3095 112
493 20250313 105300 106528335 3095 3095 3095 3095 1200
494 20250313 105200 102814335 3095 3095 3095 3095 91
495 20250313 105100 102532690 3100 3100 3100 3100 578
496 20250313 105000 100740890 3090 3090 3090 3090 89
497 20250313 104900 100465880 3090 3090 3090 3090 0
498 20250313 104800 100465880 3090 3090 3090 3090 89
499 20250313 104700 100190870 3090 3090 3090 3090 0
500 20250313 104600 100190870 3090 3090 3090 3090 90
501 20250313 104500 99912770 3100 3100 3100 3100 0
502 20250313 104400 99912770 3100 3110 3110 3100 31
503 20250313 104300 99816470 3115 3115 3115 3115 1
504 20250313 104200 99813355 3100 3090 3100 3090 1596
505 20250313 104100 94866645 3100 3100 3100 3100 15
506 20250313 104000 94820145 3100 3090 3100 3090 91
507 20250313 103900 94538945 3095 3095 3095 3095 0
508 20250313 103800 94538945 3095 3095 3095 3095 129
509 20250313 103700 94139690 3100 3100 3100 3100 13
510 20250313 103600 94099390 3095 3095 3095 3095 89
511 20250313 103500 93823935 3095 3095 3095 3095 453
512 20250313 103400 92421900 3100 3090 3100 3090 155
513 20250313 103300 91942300 3090 3090 3090 3090 0
514 20250313 103200 91942300 3090 3090 3090 3090 89
515 20250313 103100 91667290 3100 3100 3100 3100 1
516 20250313 103000 91664190 3085 3085 3085 3085 0
517 20250313 102900 91664190 3085 3085 3100 3085 196
518 20250313 102800 91058515 3090 3090 3090 3090 0
519 20250313 102700 91058515 3090 3090 3090 3090 90
520 20250313 102600 90780415 3100 3100 3100 3100 1
521 20250313 102500 90777315 3085 3090 3090 3085 529
522 20250313 102400 89143930 3085 3085 3085 3085 0
523 20250313 102300 89143930 3085 3085 3085 3085 89
524 20250313 102200 88869365 3100 3100 3100 3100 1
525 20250313 102100 88866265 3085 3085 3085 3085 90
526 20250313 102000 88588615 3090 3090 3090 3090 500
527 20250313 101900 87043615 3085 3095 3095 3085 995
528 20250313 101800 83964980 3090 3090 3090 3090 0
529 20250313 101700 83964980 3090 3085 3090 3085 782
530 20250313 101600 81549045 3090 3090 3090 3090 187
531 20250313 101500 80971215 3090 3090 3090 3090 90
532 20250313 101400 80693115 3090 3090 3090 3090 0
533 20250313 101300 80693115 3090 3090 3090 3090 89
534 20250313 101200 80418105 3090 3090 3090 3090 0
535 20250313 101100 80418105 3090 3090 3090 3090 89
536 20250313 101000 80143095 3090 3090 3090 3090 0
537 20250313 100900 80143095 3090 3090 3095 3090 92
538 20250313 100800 79858810 3095 3095 3095 3095 0
539 20250313 100700 79858810 3095 3090 3095 3090 90
540 20250313 100600 79580705 3095 3095 3095 3095 0
541 20250313 100500 79580705 3095 3095 3095 3095 17
542 20250313 100400 79528090 3095 3090 3095 3090 314
543 20250313 100300 78557825 3090 3090 3090 3090 0
544 20250313 100200 78557825 3090 3090 3090 3090 90
545 20250313 100100 78279725 3100 3100 3100 3100 1
546 20250313 100000 78276625 3090 3090 3090 3090 89
547 20250313 095900 78001615 3100 3100 3100 3100 1
548 20250313 095800 77998515 3090 3090 3090 3090 89
549 20250313 095700 77723505 3100 3100 3100 3100 1
550 20250313 095600 77720405 3090 3090 3090 3090 90
551 20250313 095500 77442305 3095 3095 3095 3095 0
552 20250313 095400 77442305 3095 3095 3095 3095 89
553 20250313 095300 77166850 3100 3100 3100 3100 0
554 20250313 095200 77166850 3100 3090 3100 3090 245
555 20250313 095100 76409015 3090 3090 3090 3090 0
556 20250313 095000 76409015 3090 3090 3090 3090 90
557 20250313 094900 76130915 3090 3090 3090 3090 0
558 20250313 094800 76130915 3090 3095 3095 3090 99
559 20250313 094700 75824955 3095 3095 3095 3095 0
560 20250313 094600 75824955 3095 3095 3095 3095 22
561 20250313 094500 75756865 3095 3095 3095 3095 0
562 20250313 094400 75756865 3095 3100 3100 3090 102
563 20250313 094300 75441570 3100 3100 3100 3100 1
564 20250313 094200 75438470 3090 3100 3100 3090 90
565 20250313 094100 75160360 3090 3090 3090 3090 0
566 20250313 094000 75160360 3090 3090 3090 3090 89
567 20250313 093900 74885350 3095 3095 3095 3095 0
568 20250313 093800 74885350 3095 3095 3095 3095 50
569 20250313 093700 74730600 3095 3095 3095 3095 40
570 20250313 093600 74606800 3100 3100 3100 3100 2
571 20250313 093500 74600600 3095 3095 3095 3095 89
572 20250313 093400 74325145 3100 3100 3100 3100 1
573 20250313 093300 74322045 3090 3090 3090 3090 89
574 20250313 093200 74047035 3105 3105 3105 3105 1
575 20250313 093100 74043930 3090 3095 3095 3090 101
576 20250313 093000 73731785 3095 3100 3100 3095 1003
577 20250313 092900 70627485 3095 3100 3100 3095 92
578 20250313 092800 70342730 3090 3090 3090 3090 1
579 20250313 092700 70339640 3115 3095 3115 3085 5465
580 20250313 092600 53435995 3140 3095 3140 3095 4999
581 20250313 092500 37794320 3095 3095 3095 3090 758
582 20250313 092400 35451720 3095 3095 3095 3095 7
583 20250313 092300 35430055 3095 3105 3105 3095 5664
584 20250313 092200 17876320 3100 3100 3100 3100 0
585 20250313 092100 17876320 3100 3105 3105 3100 105
586 20250313 092000 17550740 3105 3105 3105 3105 0
587 20250313 091900 17550740 3105 3115 3115 3100 714
588 20250313 091800 15334335 3115 3115 3115 3115 43
589 20250313 091700 15200390 3115 3105 3115 3105 90
590 20250313 091600 14920930 3115 3115 3115 3115 0
591 20250313 091500 14920930 3115 3115 3115 3115 45
592 20250313 091400 14780755 3120 3120 3120 3120 1
593 20250313 091300 14777635 3105 3105 3105 3105 0
594 20250313 091200 14777635 3105 3105 3105 3105 1152
595 20250313 091100 11200675 3105 3105 3105 3105 2642
596 20250313 091000 2997265 3105 3105 3105 3105 90
597 20250313 090900 2717815 3120 3115 3120 3095 298
598 20250313 090800 1793730 3115 3115 3115 3115 1
599 20250313 090700 1790615 3120 3120 3120 3120 0
600 20250313 090600 1790615 3120 3120 3120 3120 4
601 20250313 090500 1778135 3125 3125 3125 3125 0
602 20250313 090400 1778135 3125 3125 3125 3125 17
603 20250313 090300 1725010 3125 3125 3125 3125 0
604 20250313 090200 1725010 3125 3125 3125 3125 550
605 20250313 090100 6260 3130 3130 3130 3130 0
606 20250313 090000 6260 3130 3130 3130 3130 2

1
016740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,31304984,0,98923749440,0.00
20250310,0,31304984,0,99236799280,0.00
20250307,0,31304984,0,100645523560,0.00
20250306,0,31304984,0,102054247840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 31304984 0 98923749440 0.00
3 20250310 0 31304984 0 99236799280 0.00
4 20250307 0 31304984 0 100645523560 0.00
5 20250306 0 31304984 0 102054247840 0.00