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

609
019770/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190700,62455810,3800,3800,3800,3800,33
20250313,190600,62455810,3800,3800,3800,3800,0
20250313,190500,62455810,3800,3800,3800,3800,0
20250313,190400,62455810,3800,3800,3800,3800,0
20250313,190300,62455810,3800,3800,3800,3800,0
20250313,190200,62455810,3800,3800,3800,3800,0
20250313,190100,62455810,3800,3800,3800,3800,0
20250313,190000,62455810,3800,3800,3800,3800,0
20250313,185900,62455810,3800,3800,3800,3800,0
20250313,185800,62455810,3800,3800,3800,3800,0
20250313,185700,62455810,3800,3800,3800,3800,0
20250313,185600,62455810,3800,3800,3800,3800,0
20250313,185500,62455810,3800,3800,3800,3800,0
20250313,185400,62455810,3800,3800,3800,3800,0
20250313,185300,62455810,3800,3800,3800,3800,0
20250313,185200,62455810,3800,3800,3800,3800,0
20250313,185100,62455810,3800,3800,3800,3800,0
20250313,185000,62455810,3800,3800,3800,3800,0
20250313,184900,62455810,3800,3800,3800,3800,0
20250313,184800,62455810,3800,3800,3800,3800,0
20250313,184700,62455810,3800,3800,3800,3800,0
20250313,184600,62455810,3800,3800,3800,3800,0
20250313,184500,62455810,3800,3800,3800,3800,0
20250313,184400,62455810,3800,3800,3800,3800,0
20250313,184300,62455810,3800,3800,3800,3800,0
20250313,184200,62455810,3800,3800,3800,3800,0
20250313,184100,62455810,3800,3800,3800,3800,0
20250313,184000,62455810,3800,3800,3800,3800,0
20250313,183900,62455810,3800,3800,3800,3800,0
20250313,183800,62455810,3800,3800,3800,3800,0
20250313,183700,62455810,3800,3800,3800,3800,33
20250313,183600,62455810,3800,3800,3800,3800,0
20250313,183500,62455810,3800,3800,3800,3800,0
20250313,183400,62455810,3800,3800,3800,3800,0
20250313,183300,62455810,3800,3800,3800,3800,0
20250313,183200,62455810,3800,3800,3800,3800,0
20250313,183100,62455810,3800,3800,3800,3800,0
20250313,183000,62455810,3800,3800,3800,3800,0
20250313,182900,62455810,3800,3800,3800,3800,0
20250313,182800,62455810,3800,3800,3800,3800,0
20250313,182700,62455810,3800,3800,3800,3800,0
20250313,182600,62455810,3800,3800,3800,3800,0
20250313,182500,62455810,3800,3800,3800,3800,0
20250313,182400,62455810,3800,3800,3800,3800,0
20250313,182300,62455810,3800,3800,3800,3800,0
20250313,182200,62455810,3800,3800,3800,3800,0
20250313,182100,62455810,3800,3800,3800,3800,0
20250313,182000,62455810,3800,3800,3800,3800,0
20250313,181900,62455810,3800,3800,3800,3800,0
20250313,181800,62455810,3800,3800,3800,3800,0
20250313,181700,62455810,3800,3800,3800,3800,0
20250313,181600,62455810,3800,3800,3800,3800,0
20250313,181500,62455810,3800,3800,3800,3800,0
20250313,181400,62455810,3800,3800,3800,3800,0
20250313,181300,62455810,3800,3800,3800,3800,0
20250313,181200,62455810,3800,3800,3800,3800,0
20250313,181100,62455810,3800,3800,3800,3800,0
20250313,181000,62455810,3800,3800,3800,3800,0
20250313,180900,62455810,3800,3800,3800,3800,0
20250313,180800,62455810,3800,3800,3800,3800,0
20250313,180700,62455810,3800,3800,3800,3800,33
20250313,180600,62455810,3800,3800,3800,3800,0
20250313,180500,62455810,3800,3800,3800,3800,0
20250313,180400,62455810,3800,3800,3800,3800,0
20250313,180300,62455810,3800,3800,3800,3800,0
20250313,180200,62455810,3800,3800,3800,3800,0
20250313,180100,62455810,3800,3800,3800,3800,0
20250313,180000,62455810,3800,3800,3800,3800,0
20250313,175900,62455810,3800,3800,3800,3800,0
20250313,175800,62455810,3800,3800,3800,3800,0
20250313,175700,62455810,3800,3800,3800,3800,0
20250313,175600,62455810,3800,3800,3800,3800,0
20250313,175500,62455810,3800,3800,3800,3800,0
20250313,175400,62455810,3800,3800,3800,3800,0
20250313,175300,62455810,3800,3800,3800,3800,0
20250313,175200,62455810,3800,3800,3800,3800,0
20250313,175100,62455810,3800,3800,3800,3800,0
20250313,175000,62455810,3800,3800,3800,3800,0
20250313,174900,62455810,3800,3800,3800,3800,0
20250313,174800,62455810,3800,3800,3800,3800,0
20250313,174700,62455810,3800,3800,3800,3800,0
20250313,174600,62455810,3800,3800,3800,3800,0
20250313,174500,62455810,3800,3800,3800,3800,0
20250313,174400,62455810,3800,3800,3800,3800,0
20250313,174300,62455810,3800,3800,3800,3800,0
20250313,174200,62455810,3800,3800,3800,3800,0
20250313,174100,62455810,3800,3800,3800,3800,0
20250313,174000,62455810,3800,3800,3800,3800,0
20250313,173900,62455810,3800,3800,3800,3800,0
20250313,173800,62455810,3800,3800,3800,3800,0
20250313,173700,62455810,3800,3800,3800,3800,33
20250313,173600,62455810,3800,3800,3800,3800,0
20250313,173500,62455810,3800,3800,3800,3800,0
20250313,173400,62455810,3800,3800,3800,3800,0
20250313,173300,62455810,3800,3800,3800,3800,0
20250313,173200,62455810,3800,3800,3800,3800,0
20250313,173100,62455810,3800,3800,3800,3800,0
20250313,173000,62455810,3800,3800,3800,3800,0
20250313,172900,62455810,3800,3800,3800,3800,0
20250313,172800,62455810,3800,3800,3800,3800,0
20250313,172700,62455810,3800,3800,3800,3800,0
20250313,172600,62455810,3800,3800,3800,3800,0
20250313,172500,62455810,3800,3800,3800,3800,0
20250313,172400,62455810,3800,3800,3800,3800,0
20250313,172300,62455810,3800,3800,3800,3800,0
20250313,172200,62455810,3800,3800,3800,3800,0
20250313,172100,62455810,3800,3800,3800,3800,0
20250313,172000,62455810,3800,3800,3800,3800,0
20250313,171900,62455810,3800,3800,3800,3800,0
20250313,171800,62455810,3800,3800,3800,3800,0
20250313,171700,62455810,3800,3800,3800,3800,0
20250313,171600,62455810,3800,3800,3800,3800,0
20250313,171500,62455810,3800,3800,3800,3800,0
20250313,171400,62455810,3800,3800,3800,3800,0
20250313,171300,62455810,3800,3800,3800,3800,0
20250313,171200,62455810,3800,3800,3800,3800,0
20250313,171100,62455810,3800,3800,3800,3800,0
20250313,171000,62455810,3800,3800,3800,3800,0
20250313,170900,62455810,3800,3800,3800,3800,0
20250313,170800,62455810,3800,3800,3800,3800,0
20250313,170700,62455810,3800,3800,3800,3800,33
20250313,170600,62455810,3800,3800,3800,3800,0
20250313,170500,62455810,3800,3800,3800,3800,0
20250313,170400,62455810,3800,3800,3800,3800,0
20250313,170300,62455810,3800,3800,3800,3800,0
20250313,170200,62455810,3800,3800,3800,3800,0
20250313,170100,62455810,3800,3800,3800,3800,0
20250313,170000,62455810,3800,3800,3800,3800,0
20250313,165900,62455810,3800,3800,3800,3800,0
20250313,165800,62455810,3800,3800,3800,3800,0
20250313,165700,62455810,3800,3800,3800,3800,0
20250313,165600,62455810,3800,3800,3800,3800,0
20250313,165500,62455810,3800,3800,3800,3800,0
20250313,165400,62455810,3800,3800,3800,3800,0
20250313,165300,62455810,3800,3800,3800,3800,0
20250313,165200,62455810,3800,3800,3800,3800,0
20250313,165100,62455810,3800,3800,3800,3800,0
20250313,165000,62455810,3800,3800,3800,3800,0
20250313,164900,62455810,3800,3800,3800,3800,0
20250313,164800,62455810,3800,3800,3800,3800,0
20250313,164700,62455810,3800,3800,3800,3800,0
20250313,164600,62455810,3800,3800,3800,3800,0
20250313,164500,62455810,3800,3800,3800,3800,0
20250313,164400,62455810,3800,3800,3800,3800,0
20250313,164300,62455810,3800,3800,3800,3800,0
20250313,164200,62455810,3800,3800,3800,3800,0
20250313,164100,62455810,3800,3800,3800,3800,0
20250313,164000,62455810,3800,3800,3800,3800,0
20250313,163900,62455810,3800,3800,3800,3800,0
20250313,163800,62455810,3800,3800,3800,3800,0
20250313,163700,62455810,3800,3800,3800,3800,33
20250313,163600,62455810,3800,3800,3800,3800,0
20250313,163500,62455810,3800,3800,3800,3800,0
20250313,163400,62455810,3800,3800,3800,3800,0
20250313,163300,62455810,3800,3800,3800,3800,0
20250313,163200,62455810,3800,3800,3800,3800,0
20250313,163100,62455810,3800,3800,3800,3800,0
20250313,163000,62455810,3800,3800,3800,3800,0
20250313,162900,62455810,3800,3800,3800,3800,0
20250313,162800,62455810,3800,3800,3800,3800,0
20250313,162700,62455810,3800,3800,3800,3800,0
20250313,162600,62455810,3800,3800,3800,3800,0
20250313,162500,62455810,3800,3800,3800,3800,0
20250313,162400,62455810,3800,3800,3800,3800,0
20250313,162300,62455810,3800,3800,3800,3800,0
20250313,162200,62455810,3800,3800,3800,3800,0
20250313,162100,62455810,3800,3800,3800,3800,0
20250313,162000,62455810,3800,3800,3800,3800,0
20250313,161900,62455810,3800,3800,3800,3800,0
20250313,161800,62455810,3800,3800,3800,3800,0
20250313,161700,62455810,3800,3800,3800,3800,0
20250313,161600,62455810,3800,3800,3800,3800,0
20250313,161500,62455810,3800,3800,3800,3800,0
20250313,161400,62455810,3800,3800,3800,3800,0
20250313,161300,62455810,3800,3800,3800,3800,0
20250313,161200,62455810,3800,3800,3800,3800,0
20250313,161100,62455810,3800,3800,3800,3800,0
20250313,161000,62455810,3800,3800,3800,3800,0
20250313,160900,62455810,3800,3800,3800,3800,0
20250313,160800,62455810,3800,3800,3800,3800,0
20250313,160700,62455810,3800,3800,3800,3800,33
20250313,160600,62455810,3800,3800,3800,3800,0
20250313,160500,62455810,3800,3800,3800,3800,0
20250313,160400,62455810,3800,3800,3800,3800,0
20250313,160300,62455810,3800,3800,3800,3800,0
20250313,160200,62455810,3800,3800,3800,3800,0
20250313,160100,62455810,3800,3800,3800,3800,0
20250313,160000,62455810,3800,3800,3800,3800,0
20250313,155900,62455810,3800,3800,3800,3800,0
20250313,155800,62455810,3800,3800,3800,3800,0
20250313,155700,62455810,3800,3800,3800,3800,0
20250313,155600,62455810,3800,3800,3800,3800,0
20250313,155500,62455810,3800,3800,3800,3800,0
20250313,155400,62455810,3800,3800,3800,3800,0
20250313,155300,62455810,3800,3800,3800,3800,0
20250313,155200,62455810,3800,3800,3800,3800,0
20250313,155100,62455810,3800,3800,3800,3800,0
20250313,155000,62455810,3800,3800,3800,3800,0
20250313,154900,62455810,3800,3800,3800,3800,0
20250313,154800,62455810,3800,3800,3800,3800,0
20250313,154700,62455810,3800,3800,3800,3800,0
20250313,154600,62455810,3800,3800,3800,3800,0
20250313,154500,62455810,3800,3800,3800,3800,0
20250313,154400,62455810,3800,3800,3800,3800,0
20250313,154300,62455810,3800,3800,3800,3800,0
20250313,154200,62455810,3800,3800,3800,3800,0
20250313,154100,62455810,3800,3800,3800,3800,0
20250313,154000,62455810,3800,3800,3800,3800,0
20250313,153900,62455810,3800,3800,3800,3800,0
20250313,153800,62455810,3800,3800,3800,3800,0
20250313,153700,62455810,3800,3800,3800,3800,33
20250313,153600,62455810,3800,3800,3800,3800,0
20250313,153500,62455810,3800,3800,3800,3800,0
20250313,153400,62455810,3800,3800,3800,3800,0
20250313,153300,62455810,3800,3800,3800,3800,0
20250313,153200,62455810,3800,3800,3800,3800,0
20250313,153100,62455810,3800,3800,3800,3800,0
20250313,153000,62455810,3800,3800,3800,3800,33
20250313,152900,62330410,3805,3805,3805,3805,0
20250313,152800,62330410,3805,3805,3805,3805,0
20250313,152700,62330410,3805,3805,3805,3805,0
20250313,152600,62330410,3805,3805,3805,3805,0
20250313,152500,62330410,3805,3805,3805,3805,0
20250313,152400,62330410,3805,3805,3805,3805,0
20250313,152300,62330410,3805,3805,3805,3805,0
20250313,152200,62330410,3805,3805,3805,3805,0
20250313,152100,62330410,3805,3805,3805,3805,0
20250313,152000,62330410,3805,3805,3805,3805,0
20250313,151900,62330410,3805,3805,3805,3805,0
20250313,151800,62330410,3805,3805,3805,3805,0
20250313,151700,62330410,3805,3805,3805,3805,0
20250313,151600,62330410,3805,3805,3805,3805,0
20250313,151500,62330410,3805,3805,3805,3805,0
20250313,151400,62330410,3805,3805,3805,3805,0
20250313,151300,62330410,3805,3805,3805,3805,0
20250313,151200,62330410,3805,3805,3805,3805,0
20250313,151100,62330410,3805,3805,3805,3805,0
20250313,151000,62330410,3805,3805,3805,3805,0
20250313,150900,62330410,3805,3805,3805,3805,4
20250313,150800,62315190,3780,3780,3780,3780,1689
20250313,150700,55930770,3785,3785,3785,3785,342
20250313,150600,54636300,3785,3785,3785,3785,0
20250313,150500,54636300,3785,3790,3790,3785,1644
20250313,150400,48412440,3805,3805,3805,3805,0
20250313,150300,48412440,3805,3805,3805,3805,0
20250313,150200,48412440,3805,3805,3805,3805,0
20250313,150100,48412440,3805,3805,3805,3805,0
20250313,150000,48412440,3805,3805,3805,3805,0
20250313,145900,48412440,3805,3805,3805,3805,0
20250313,145800,48412440,3805,3805,3805,3805,1
20250313,145700,48408635,3790,3790,3790,3790,400
20250313,145600,46892635,3790,3790,3790,3790,0
20250313,145500,46892635,3790,3790,3790,3790,0
20250313,145400,46892635,3790,3790,3790,3790,0
20250313,145300,46892635,3790,3790,3790,3790,1248
20250313,145200,42162715,3810,3810,3810,3810,0
20250313,145100,42162715,3810,3810,3810,3810,0
20250313,145000,42162715,3810,3810,3810,3810,11
20250313,144900,42120805,3810,3810,3810,3810,0
20250313,144800,42120805,3810,3810,3810,3810,0
20250313,144700,42120805,3810,3810,3810,3810,0
20250313,144600,42120805,3810,3810,3810,3810,0
20250313,144500,42120805,3810,3800,3810,3800,30
20250313,144400,42006515,3800,3800,3800,3800,1
20250313,144300,42002715,3800,3800,3800,3800,0
20250313,144200,42002715,3800,3800,3800,3800,0
20250313,144100,42002715,3800,3800,3800,3800,0
20250313,144000,42002715,3800,3800,3800,3800,0
20250313,143900,42002715,3800,3800,3800,3800,0
20250313,143800,42002715,3800,3800,3800,3800,0
20250313,143700,42002715,3800,3800,3800,3800,0
20250313,143600,42002715,3800,3800,3800,3800,1
20250313,143500,41998915,3790,3790,3790,3790,3
20250313,143400,41987545,3790,3790,3790,3790,0
20250313,143300,41987545,3790,3790,3790,3790,0
20250313,143200,41987545,3790,3790,3790,3790,0
20250313,143100,41987545,3790,3790,3790,3790,0
20250313,143000,41987545,3790,3790,3790,3790,0
20250313,142900,41987545,3790,3790,3790,3790,0
20250313,142800,41987545,3790,3790,3790,3790,0
20250313,142700,41987545,3790,3790,3790,3790,0
20250313,142600,41987545,3790,3790,3790,3790,0
20250313,142500,41987545,3790,3790,3790,3790,0
20250313,142400,41987545,3790,3790,3790,3790,0
20250313,142300,41987545,3790,3800,3800,3790,790
20250313,142200,38989425,3810,3810,3810,3810,0
20250313,142100,38989425,3810,3810,3810,3810,0
20250313,142000,38989425,3810,3810,3810,3810,0
20250313,141900,38989425,3810,3810,3810,3810,0
20250313,141800,38989425,3810,3810,3810,3810,0
20250313,141700,38989425,3810,3810,3810,3810,0
20250313,141600,38989425,3810,3810,3810,3810,0
20250313,141500,38989425,3810,3810,3810,3810,0
20250313,141400,38989425,3810,3810,3810,3810,0
20250313,141300,38989425,3810,3810,3810,3810,0
20250313,141200,38989425,3810,3810,3810,3810,0
20250313,141100,38989425,3810,3810,3810,3810,0
20250313,141000,38989425,3810,3810,3810,3810,0
20250313,140900,38989425,3810,3810,3810,3810,0
20250313,140800,38989425,3810,3810,3810,3810,0
20250313,140700,38989425,3810,3810,3810,3810,0
20250313,140600,38989425,3810,3810,3810,3810,0
20250313,140500,38989425,3810,3810,3810,3810,0
20250313,140400,38989425,3810,3810,3810,3810,0
20250313,140300,38989425,3810,3810,3810,3810,0
20250313,140200,38989425,3810,3810,3810,3810,0
20250313,140100,38989425,3810,3810,3810,3810,0
20250313,140000,38989425,3810,3810,3810,3810,0
20250313,135900,38989425,3810,3810,3810,3810,0
20250313,135800,38989425,3810,3810,3810,3810,0
20250313,135700,38989425,3810,3810,3810,3810,0
20250313,135600,38989425,3810,3810,3810,3810,0
20250313,135500,38989425,3810,3805,3810,3805,6
20250313,135400,38966590,3800,3800,3800,3800,0
20250313,135300,38966590,3800,3800,3800,3800,0
20250313,135200,38966590,3800,3800,3800,3800,0
20250313,135100,38966590,3800,3800,3800,3800,0
20250313,135000,38966590,3800,3800,3800,3800,0
20250313,134900,38966590,3800,3800,3800,3800,0
20250313,134800,38966590,3800,3800,3800,3800,0
20250313,134700,38966590,3800,3800,3800,3800,0
20250313,134600,38966590,3800,3800,3800,3800,0
20250313,134500,38966590,3800,3800,3800,3800,0
20250313,134400,38966590,3800,3800,3800,3800,0
20250313,134300,38966590,3800,3800,3800,3800,2
20250313,134200,38958990,3810,3810,3810,3810,0
20250313,134100,38958990,3810,3810,3810,3810,0
20250313,134000,38958990,3810,3810,3810,3810,0
20250313,133900,38958990,3810,3810,3810,3810,0
20250313,133800,38958990,3810,3810,3810,3810,0
20250313,133700,38958990,3810,3810,3810,3810,0
20250313,133600,38958990,3810,3810,3810,3810,1
20250313,133500,38955180,3810,3810,3810,3810,0
20250313,133400,38955180,3810,3810,3810,3810,0
20250313,133300,38955180,3810,3810,3810,3810,1
20250313,133200,38951370,3790,3790,3790,3790,0
20250313,133100,38951370,3790,3790,3790,3790,5
20250313,133000,38932420,3790,3790,3790,3790,0
20250313,132900,38932420,3790,3790,3790,3790,0
20250313,132800,38932420,3790,3790,3790,3790,0
20250313,132700,38932420,3790,3790,3790,3790,76
20250313,132600,38644380,3790,3790,3790,3790,0
20250313,132500,38644380,3790,3790,3790,3790,0
20250313,132400,38644380,3790,3790,3790,3790,0
20250313,132300,38644380,3790,3790,3790,3790,1
20250313,132200,38640590,3790,3795,3795,3790,463
20250313,132100,36885810,3800,3800,3800,3800,1
20250313,132000,36882010,3805,3805,3805,3805,1
20250313,131900,36878205,3810,3810,3810,3810,0
20250313,131800,36878205,3810,3810,3810,3810,0
20250313,131700,36878205,3810,3810,3810,3810,0
20250313,131600,36878205,3810,3810,3810,3810,0
20250313,131500,36878205,3810,3810,3810,3810,0
20250313,131400,36878205,3810,3810,3810,3810,0
20250313,131300,36878205,3810,3810,3810,3810,0
20250313,131200,36878205,3810,3810,3810,3810,0
20250313,131100,36878205,3810,3810,3810,3810,0
20250313,131000,36878205,3810,3810,3810,3810,0
20250313,130900,36878205,3810,3810,3810,3810,0
20250313,130800,36878205,3810,3810,3810,3810,1
20250313,130700,36874395,3790,3790,3790,3790,0
20250313,130600,36874395,3790,3795,3795,3790,300
20250313,130500,35737385,3810,3810,3810,3810,0
20250313,130400,35737385,3810,3810,3810,3810,2
20250313,130300,35729765,3805,3805,3805,3805,0
20250313,130200,35729765,3805,3805,3805,3805,10
20250313,130100,35691715,3810,3810,3810,3810,0
20250313,130000,35691715,3810,3810,3810,3810,0
20250313,125900,35691715,3810,3810,3810,3810,1
20250313,125800,35687905,3790,3790,3790,3790,0
20250313,125700,35687905,3790,3790,3790,3790,0
20250313,125600,35687905,3790,3790,3790,3790,43
20250313,125500,35524935,3790,3820,3820,3790,56
20250313,125400,35312600,3820,3820,3820,3820,0
20250313,125300,35312600,3820,3820,3820,3820,0
20250313,125200,35312600,3820,3820,3820,3820,0
20250313,125100,35312600,3820,3820,3820,3820,0
20250313,125000,35312600,3820,3820,3820,3820,0
20250313,124900,35312600,3820,3820,3820,3820,0
20250313,124800,35312600,3820,3820,3820,3820,0
20250313,124700,35312600,3820,3820,3820,3820,0
20250313,124600,35312600,3820,3820,3820,3820,5
20250313,124500,35293500,3820,3805,3820,3805,111
20250313,124400,34870995,3805,3805,3805,3805,0
20250313,124300,34870995,3805,3805,3805,3805,0
20250313,124200,34870995,3805,3805,3805,3805,0
20250313,124100,34870995,3805,3805,3805,3805,0
20250313,124000,34870995,3805,3805,3805,3805,0
20250313,123900,34870995,3805,3805,3805,3805,0
20250313,123800,34870995,3805,3805,3805,3805,1
20250313,123700,34867190,3790,3790,3790,3790,0
20250313,123600,34867190,3790,3790,3790,3790,0
20250313,123500,34867190,3790,3790,3790,3790,0
20250313,123400,34867190,3790,3790,3790,3790,0
20250313,123300,34867190,3790,3790,3790,3790,0
20250313,123200,34867190,3790,3790,3790,3790,48
20250313,123100,34685270,3790,3790,3790,3790,100
20250313,123000,34306270,3790,3790,3790,3790,0
20250313,122900,34306270,3790,3795,3795,3790,198
20250313,122800,33555845,3805,3805,3805,3805,0
20250313,122700,33555845,3805,3805,3805,3805,0
20250313,122600,33555845,3805,3805,3805,3805,0
20250313,122500,33555845,3805,3805,3805,3805,1
20250313,122400,33552040,3785,3785,3785,3785,0
20250313,122300,33552040,3785,3785,3785,3785,574
20250313,122200,31379450,3785,3785,3785,3785,931
20250313,122100,27855615,3810,3810,3810,3810,1050
20250313,122000,23855115,3785,3785,3785,3785,0
20250313,121900,23855115,3785,3800,3800,3785,202
20250313,121800,23090510,3810,3810,3810,3810,2
20250313,121700,23082890,3785,3785,3785,3785,0
20250313,121600,23082890,3785,3785,3785,3785,1
20250313,121500,23079105,3805,3805,3805,3805,1
20250313,121400,23075300,3785,3785,3785,3785,168
20250313,121300,22439420,3780,3780,3780,3780,0
20250313,121200,22439420,3780,3780,3780,3780,0
20250313,121100,22439420,3780,3780,3780,3780,0
20250313,121000,22439420,3780,3795,3795,3780,1155
20250313,120900,18069080,3810,3810,3810,3810,0
20250313,120800,18069080,3810,3810,3810,3810,0
20250313,120700,18069080,3810,3810,3810,3810,0
20250313,120600,18069080,3810,3805,3810,3805,2
20250313,120500,18061465,3800,3805,3810,3800,26
20250313,120400,17962650,3800,3795,3800,3795,58
20250313,120300,17742510,3795,3795,3795,3795,10
20250313,120200,17704560,3810,3810,3810,3810,0
20250313,120100,17704560,3810,3810,3810,3810,0
20250313,120000,17704560,3810,3810,3810,3810,0
20250313,115900,17704560,3810,3810,3810,3810,0
20250313,115800,17704560,3810,3810,3810,3810,0
20250313,115700,17704560,3810,3810,3810,3810,0
20250313,115600,17704560,3810,3810,3810,3810,0
20250313,115500,17704560,3810,3810,3810,3810,0
20250313,115400,17704560,3810,3810,3810,3810,0
20250313,115300,17704560,3810,3810,3810,3810,0
20250313,115200,17704560,3810,3810,3810,3810,0
20250313,115100,17704560,3810,3810,3810,3810,0
20250313,115000,17704560,3810,3810,3810,3810,0
20250313,114900,17704560,3810,3810,3810,3810,0
20250313,114800,17704560,3810,3810,3810,3810,1
20250313,114700,17700750,3810,3810,3810,3810,0
20250313,114600,17700750,3810,3810,3810,3810,0
20250313,114500,17700750,3810,3810,3810,3810,0
20250313,114400,17700750,3810,3810,3810,3810,0
20250313,114300,17700750,3810,3810,3810,3810,0
20250313,114200,17700750,3810,3805,3810,3790,336
20250313,114100,16424535,3810,3810,3810,3810,0
20250313,114000,16424535,3810,3810,3810,3810,0
20250313,113900,16424535,3810,3810,3810,3810,1000
20250313,113800,12614535,3815,3815,3815,3815,18
20250313,113700,12545865,3820,3820,3820,3820,0
20250313,113600,12545865,3820,3820,3820,3820,0
20250313,113500,12545865,3820,3820,3820,3820,0
20250313,113400,12545865,3820,3820,3820,3820,0
20250313,113300,12545865,3820,3820,3820,3820,0
20250313,113200,12545865,3820,3820,3820,3820,0
20250313,113100,12545865,3820,3820,3820,3820,0
20250313,113000,12545865,3820,3820,3820,3820,1
20250313,112900,12542045,3820,3820,3820,3820,0
20250313,112800,12542045,3820,3820,3820,3820,100
20250313,112700,12160045,3820,3820,3820,3820,0
20250313,112600,12160045,3820,3820,3820,3820,0
20250313,112500,12160045,3820,3820,3820,3820,0
20250313,112400,12160045,3820,3820,3820,3820,0
20250313,112300,12160045,3820,3820,3820,3820,0
20250313,112200,12160045,3820,3820,3820,3820,0
20250313,112100,12160045,3820,3820,3820,3820,0
20250313,112000,12160045,3820,3820,3820,3820,0
20250313,111900,12160045,3820,3820,3820,3820,0
20250313,111800,12160045,3820,3820,3820,3820,1
20250313,111700,12156225,3820,3820,3820,3820,0
20250313,111600,12156225,3820,3820,3820,3820,0
20250313,111500,12156225,3820,3820,3820,3820,0
20250313,111400,12156225,3820,3820,3820,3820,1
20250313,111300,12152405,3805,3805,3805,3805,75
20250313,111200,11867030,3810,3810,3810,3810,47
20250313,111100,11687960,3820,3810,3820,3810,155
20250313,111000,11096860,3815,3815,3815,3815,0
20250313,110900,11096860,3815,3815,3815,3815,0
20250313,110800,11096860,3815,3815,3815,3815,111
20250313,110700,10673395,3820,3820,3820,3820,0
20250313,110600,10673395,3820,3820,3820,3820,0
20250313,110500,10673395,3820,3820,3820,3820,0
20250313,110400,10673395,3820,3820,3820,3820,0
20250313,110300,10673395,3820,3820,3820,3820,58
20250313,110200,10451835,3825,3825,3825,3825,0
20250313,110100,10451835,3825,3825,3825,3825,0
20250313,110000,10451835,3825,3825,3825,3825,0
20250313,105900,10451835,3825,3825,3825,3825,0
20250313,105800,10451835,3825,3825,3825,3825,100
20250313,105700,10069335,3825,3825,3825,3825,100
20250313,105600,9686835,3825,3825,3825,3825,0
20250313,105500,9686835,3825,3825,3825,3825,52
20250313,105400,9487935,3835,3835,3835,3835,0
20250313,105300,9487935,3835,3835,3835,3835,1
20250313,105200,9484100,3830,3830,3830,3830,12
20250313,105100,9438140,3835,3835,3835,3835,0
20250313,105000,9438140,3835,3835,3835,3835,0
20250313,104900,9438140,3835,3835,3835,3835,0
20250313,104800,9438140,3835,3835,3835,3835,0
20250313,104700,9438140,3835,3835,3835,3835,0
20250313,104600,9438140,3835,3835,3835,3835,0
20250313,104500,9438140,3835,3835,3835,3835,0
20250313,104400,9438140,3835,3835,3835,3835,0
20250313,104300,9438140,3835,3835,3835,3835,0
20250313,104200,9438140,3835,3835,3835,3835,0
20250313,104100,9438140,3835,3835,3835,3835,0
20250313,104000,9438140,3835,3835,3835,3835,0
20250313,103900,9438140,3835,3835,3835,3835,0
20250313,103800,9438140,3835,3835,3835,3835,0
20250313,103700,9438140,3835,3835,3835,3835,0
20250313,103600,9438140,3835,3835,3835,3835,0
20250313,103500,9438140,3835,3835,3835,3835,0
20250313,103400,9438140,3835,3835,3835,3835,1
20250313,103300,9434305,3825,3825,3825,3825,0
20250313,103200,9434305,3825,3825,3825,3825,0
20250313,103100,9434305,3825,3825,3825,3825,46
20250313,103000,9258355,3825,3825,3825,3825,0
20250313,102900,9258355,3825,3825,3825,3825,0
20250313,102800,9258355,3825,3825,3825,3825,0
20250313,102700,9258355,3825,3820,3825,3815,13
20250313,102600,9208700,3825,3825,3825,3825,0
20250313,102500,9208700,3825,3825,3825,3825,1
20250313,102400,9204875,3825,3825,3825,3825,1
20250313,102300,9201050,3820,3820,3820,3820,0
20250313,102200,9201050,3820,3820,3820,3820,46
20250313,102100,9025330,3830,3830,3830,3830,0
20250313,102000,9025330,3830,3835,3835,3830,77
20250313,101900,8730040,3835,3835,3835,3835,0
20250313,101800,8730040,3835,3835,3835,3835,0
20250313,101700,8730040,3835,3835,3835,3835,1
20250313,101600,8726205,3820,3820,3820,3820,101
20250313,101500,8340385,3845,3845,3845,3845,0
20250313,101400,8340385,3845,3845,3845,3845,0
20250313,101300,8340385,3845,3845,3845,3845,0
20250313,101200,8340385,3845,3845,3845,3845,0
20250313,101100,8340385,3845,3845,3845,3845,0
20250313,101000,8340385,3845,3845,3845,3845,0
20250313,100900,8340385,3845,3845,3845,3845,0
20250313,100800,8340385,3845,3845,3845,3845,0
20250313,100700,8340385,3845,3845,3845,3845,0
20250313,100600,8340385,3845,3825,3845,3820,501
20250313,100500,6424890,3825,3825,3825,3825,200
20250313,100400,5659890,3825,3825,3825,3825,0
20250313,100300,5659890,3825,3825,3825,3825,0
20250313,100200,5659890,3825,3825,3825,3825,0
20250313,100100,5659890,3825,3825,3825,3825,0
20250313,100000,5659890,3825,3825,3825,3825,5
20250313,095900,5640765,3825,3825,3825,3825,0
20250313,095800,5640765,3825,3825,3825,3825,88
20250313,095700,5304165,3845,3845,3845,3845,0
20250313,095600,5304165,3845,3845,3845,3845,1
20250313,095500,5300320,3825,3825,3825,3825,0
20250313,095400,5300320,3825,3835,3835,3825,380
20250313,095300,3844870,3845,3845,3845,3845,0
20250313,095200,3844870,3845,3845,3845,3845,0
20250313,095100,3844870,3845,3840,3845,3835,112
20250313,095000,3414830,3845,3845,3845,3845,1
20250313,094900,3410985,3850,3850,3850,3850,0
20250313,094800,3410985,3850,3850,3850,3850,0
20250313,094700,3410985,3850,3850,3850,3850,0
20250313,094600,3410985,3850,3850,3850,3850,0
20250313,094500,3410985,3850,3850,3850,3850,0
20250313,094400,3410985,3850,3850,3850,3850,1
20250313,094300,3407135,3850,3850,3850,3850,4
20250313,094200,3391735,3850,3850,3850,3850,0
20250313,094100,3391735,3850,3850,3850,3850,0
20250313,094000,3391735,3850,3850,3850,3850,0
20250313,093900,3391735,3850,3850,3850,3850,0
20250313,093800,3391735,3850,3850,3850,3850,0
20250313,093700,3391735,3850,3850,3850,3850,0
20250313,093600,3391735,3850,3850,3850,3850,0
20250313,093500,3391735,3850,3850,3850,3850,0
20250313,093400,3391735,3850,3850,3850,3850,0
20250313,093300,3391735,3850,3850,3850,3850,0
20250313,093200,3391735,3850,3850,3850,3850,0
20250313,093100,3391735,3850,3830,3850,3830,335
20250313,093000,2102185,3850,3850,3850,3850,0
20250313,092900,2102185,3850,3850,3850,3850,0
20250313,092800,2102185,3850,3850,3850,3850,0
20250313,092700,2102185,3850,3850,3850,3850,0
20250313,092600,2102185,3850,3850,3850,3850,0
20250313,092500,2102185,3850,3850,3850,3850,0
20250313,092400,2102185,3850,3830,3850,3830,300
20250313,092300,953165,3830,3830,3830,3830,0
20250313,092200,953165,3830,3830,3830,3830,2
20250313,092100,945505,3850,3850,3850,3850,1
20250313,092000,941655,3850,3850,3850,3850,0
20250313,091900,941655,3850,3850,3850,3850,1
20250313,091800,937805,3850,3850,3850,3850,0
20250313,091700,937805,3850,3850,3850,3850,0
20250313,091600,937805,3850,3850,3850,3850,0
20250313,091500,937805,3850,3850,3850,3850,0
20250313,091400,937805,3850,3850,3850,3850,0
20250313,091300,937805,3850,3850,3850,3850,0
20250313,091200,937805,3850,3850,3850,3850,0
20250313,091100,937805,3850,3850,3850,3850,0
20250313,091000,937805,3850,3850,3850,3850,21
20250313,090900,856955,3845,3845,3845,3845,10
20250313,090800,818505,3850,3850,3850,3850,15
20250313,090700,760755,3850,3830,3850,3830,61
20250313,090600,527085,3850,3850,3850,3850,0
20250313,090500,527085,3850,3850,3850,3850,0
20250313,090400,527085,3850,3850,3850,3850,1
20250313,090300,523235,3815,3830,3830,3815,125
20250313,090200,46200,3850,3850,3850,3850,0
20250313,090100,46200,3850,3850,3850,3850,0
20250313,090000,46200,3850,3850,3850,3850,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190700 62455810 3800 3800 3800 3800 33
3 20250313 190600 62455810 3800 3800 3800 3800 0
4 20250313 190500 62455810 3800 3800 3800 3800 0
5 20250313 190400 62455810 3800 3800 3800 3800 0
6 20250313 190300 62455810 3800 3800 3800 3800 0
7 20250313 190200 62455810 3800 3800 3800 3800 0
8 20250313 190100 62455810 3800 3800 3800 3800 0
9 20250313 190000 62455810 3800 3800 3800 3800 0
10 20250313 185900 62455810 3800 3800 3800 3800 0
11 20250313 185800 62455810 3800 3800 3800 3800 0
12 20250313 185700 62455810 3800 3800 3800 3800 0
13 20250313 185600 62455810 3800 3800 3800 3800 0
14 20250313 185500 62455810 3800 3800 3800 3800 0
15 20250313 185400 62455810 3800 3800 3800 3800 0
16 20250313 185300 62455810 3800 3800 3800 3800 0
17 20250313 185200 62455810 3800 3800 3800 3800 0
18 20250313 185100 62455810 3800 3800 3800 3800 0
19 20250313 185000 62455810 3800 3800 3800 3800 0
20 20250313 184900 62455810 3800 3800 3800 3800 0
21 20250313 184800 62455810 3800 3800 3800 3800 0
22 20250313 184700 62455810 3800 3800 3800 3800 0
23 20250313 184600 62455810 3800 3800 3800 3800 0
24 20250313 184500 62455810 3800 3800 3800 3800 0
25 20250313 184400 62455810 3800 3800 3800 3800 0
26 20250313 184300 62455810 3800 3800 3800 3800 0
27 20250313 184200 62455810 3800 3800 3800 3800 0
28 20250313 184100 62455810 3800 3800 3800 3800 0
29 20250313 184000 62455810 3800 3800 3800 3800 0
30 20250313 183900 62455810 3800 3800 3800 3800 0
31 20250313 183800 62455810 3800 3800 3800 3800 0
32 20250313 183700 62455810 3800 3800 3800 3800 33
33 20250313 183600 62455810 3800 3800 3800 3800 0
34 20250313 183500 62455810 3800 3800 3800 3800 0
35 20250313 183400 62455810 3800 3800 3800 3800 0
36 20250313 183300 62455810 3800 3800 3800 3800 0
37 20250313 183200 62455810 3800 3800 3800 3800 0
38 20250313 183100 62455810 3800 3800 3800 3800 0
39 20250313 183000 62455810 3800 3800 3800 3800 0
40 20250313 182900 62455810 3800 3800 3800 3800 0
41 20250313 182800 62455810 3800 3800 3800 3800 0
42 20250313 182700 62455810 3800 3800 3800 3800 0
43 20250313 182600 62455810 3800 3800 3800 3800 0
44 20250313 182500 62455810 3800 3800 3800 3800 0
45 20250313 182400 62455810 3800 3800 3800 3800 0
46 20250313 182300 62455810 3800 3800 3800 3800 0
47 20250313 182200 62455810 3800 3800 3800 3800 0
48 20250313 182100 62455810 3800 3800 3800 3800 0
49 20250313 182000 62455810 3800 3800 3800 3800 0
50 20250313 181900 62455810 3800 3800 3800 3800 0
51 20250313 181800 62455810 3800 3800 3800 3800 0
52 20250313 181700 62455810 3800 3800 3800 3800 0
53 20250313 181600 62455810 3800 3800 3800 3800 0
54 20250313 181500 62455810 3800 3800 3800 3800 0
55 20250313 181400 62455810 3800 3800 3800 3800 0
56 20250313 181300 62455810 3800 3800 3800 3800 0
57 20250313 181200 62455810 3800 3800 3800 3800 0
58 20250313 181100 62455810 3800 3800 3800 3800 0
59 20250313 181000 62455810 3800 3800 3800 3800 0
60 20250313 180900 62455810 3800 3800 3800 3800 0
61 20250313 180800 62455810 3800 3800 3800 3800 0
62 20250313 180700 62455810 3800 3800 3800 3800 33
63 20250313 180600 62455810 3800 3800 3800 3800 0
64 20250313 180500 62455810 3800 3800 3800 3800 0
65 20250313 180400 62455810 3800 3800 3800 3800 0
66 20250313 180300 62455810 3800 3800 3800 3800 0
67 20250313 180200 62455810 3800 3800 3800 3800 0
68 20250313 180100 62455810 3800 3800 3800 3800 0
69 20250313 180000 62455810 3800 3800 3800 3800 0
70 20250313 175900 62455810 3800 3800 3800 3800 0
71 20250313 175800 62455810 3800 3800 3800 3800 0
72 20250313 175700 62455810 3800 3800 3800 3800 0
73 20250313 175600 62455810 3800 3800 3800 3800 0
74 20250313 175500 62455810 3800 3800 3800 3800 0
75 20250313 175400 62455810 3800 3800 3800 3800 0
76 20250313 175300 62455810 3800 3800 3800 3800 0
77 20250313 175200 62455810 3800 3800 3800 3800 0
78 20250313 175100 62455810 3800 3800 3800 3800 0
79 20250313 175000 62455810 3800 3800 3800 3800 0
80 20250313 174900 62455810 3800 3800 3800 3800 0
81 20250313 174800 62455810 3800 3800 3800 3800 0
82 20250313 174700 62455810 3800 3800 3800 3800 0
83 20250313 174600 62455810 3800 3800 3800 3800 0
84 20250313 174500 62455810 3800 3800 3800 3800 0
85 20250313 174400 62455810 3800 3800 3800 3800 0
86 20250313 174300 62455810 3800 3800 3800 3800 0
87 20250313 174200 62455810 3800 3800 3800 3800 0
88 20250313 174100 62455810 3800 3800 3800 3800 0
89 20250313 174000 62455810 3800 3800 3800 3800 0
90 20250313 173900 62455810 3800 3800 3800 3800 0
91 20250313 173800 62455810 3800 3800 3800 3800 0
92 20250313 173700 62455810 3800 3800 3800 3800 33
93 20250313 173600 62455810 3800 3800 3800 3800 0
94 20250313 173500 62455810 3800 3800 3800 3800 0
95 20250313 173400 62455810 3800 3800 3800 3800 0
96 20250313 173300 62455810 3800 3800 3800 3800 0
97 20250313 173200 62455810 3800 3800 3800 3800 0
98 20250313 173100 62455810 3800 3800 3800 3800 0
99 20250313 173000 62455810 3800 3800 3800 3800 0
100 20250313 172900 62455810 3800 3800 3800 3800 0
101 20250313 172800 62455810 3800 3800 3800 3800 0
102 20250313 172700 62455810 3800 3800 3800 3800 0
103 20250313 172600 62455810 3800 3800 3800 3800 0
104 20250313 172500 62455810 3800 3800 3800 3800 0
105 20250313 172400 62455810 3800 3800 3800 3800 0
106 20250313 172300 62455810 3800 3800 3800 3800 0
107 20250313 172200 62455810 3800 3800 3800 3800 0
108 20250313 172100 62455810 3800 3800 3800 3800 0
109 20250313 172000 62455810 3800 3800 3800 3800 0
110 20250313 171900 62455810 3800 3800 3800 3800 0
111 20250313 171800 62455810 3800 3800 3800 3800 0
112 20250313 171700 62455810 3800 3800 3800 3800 0
113 20250313 171600 62455810 3800 3800 3800 3800 0
114 20250313 171500 62455810 3800 3800 3800 3800 0
115 20250313 171400 62455810 3800 3800 3800 3800 0
116 20250313 171300 62455810 3800 3800 3800 3800 0
117 20250313 171200 62455810 3800 3800 3800 3800 0
118 20250313 171100 62455810 3800 3800 3800 3800 0
119 20250313 171000 62455810 3800 3800 3800 3800 0
120 20250313 170900 62455810 3800 3800 3800 3800 0
121 20250313 170800 62455810 3800 3800 3800 3800 0
122 20250313 170700 62455810 3800 3800 3800 3800 33
123 20250313 170600 62455810 3800 3800 3800 3800 0
124 20250313 170500 62455810 3800 3800 3800 3800 0
125 20250313 170400 62455810 3800 3800 3800 3800 0
126 20250313 170300 62455810 3800 3800 3800 3800 0
127 20250313 170200 62455810 3800 3800 3800 3800 0
128 20250313 170100 62455810 3800 3800 3800 3800 0
129 20250313 170000 62455810 3800 3800 3800 3800 0
130 20250313 165900 62455810 3800 3800 3800 3800 0
131 20250313 165800 62455810 3800 3800 3800 3800 0
132 20250313 165700 62455810 3800 3800 3800 3800 0
133 20250313 165600 62455810 3800 3800 3800 3800 0
134 20250313 165500 62455810 3800 3800 3800 3800 0
135 20250313 165400 62455810 3800 3800 3800 3800 0
136 20250313 165300 62455810 3800 3800 3800 3800 0
137 20250313 165200 62455810 3800 3800 3800 3800 0
138 20250313 165100 62455810 3800 3800 3800 3800 0
139 20250313 165000 62455810 3800 3800 3800 3800 0
140 20250313 164900 62455810 3800 3800 3800 3800 0
141 20250313 164800 62455810 3800 3800 3800 3800 0
142 20250313 164700 62455810 3800 3800 3800 3800 0
143 20250313 164600 62455810 3800 3800 3800 3800 0
144 20250313 164500 62455810 3800 3800 3800 3800 0
145 20250313 164400 62455810 3800 3800 3800 3800 0
146 20250313 164300 62455810 3800 3800 3800 3800 0
147 20250313 164200 62455810 3800 3800 3800 3800 0
148 20250313 164100 62455810 3800 3800 3800 3800 0
149 20250313 164000 62455810 3800 3800 3800 3800 0
150 20250313 163900 62455810 3800 3800 3800 3800 0
151 20250313 163800 62455810 3800 3800 3800 3800 0
152 20250313 163700 62455810 3800 3800 3800 3800 33
153 20250313 163600 62455810 3800 3800 3800 3800 0
154 20250313 163500 62455810 3800 3800 3800 3800 0
155 20250313 163400 62455810 3800 3800 3800 3800 0
156 20250313 163300 62455810 3800 3800 3800 3800 0
157 20250313 163200 62455810 3800 3800 3800 3800 0
158 20250313 163100 62455810 3800 3800 3800 3800 0
159 20250313 163000 62455810 3800 3800 3800 3800 0
160 20250313 162900 62455810 3800 3800 3800 3800 0
161 20250313 162800 62455810 3800 3800 3800 3800 0
162 20250313 162700 62455810 3800 3800 3800 3800 0
163 20250313 162600 62455810 3800 3800 3800 3800 0
164 20250313 162500 62455810 3800 3800 3800 3800 0
165 20250313 162400 62455810 3800 3800 3800 3800 0
166 20250313 162300 62455810 3800 3800 3800 3800 0
167 20250313 162200 62455810 3800 3800 3800 3800 0
168 20250313 162100 62455810 3800 3800 3800 3800 0
169 20250313 162000 62455810 3800 3800 3800 3800 0
170 20250313 161900 62455810 3800 3800 3800 3800 0
171 20250313 161800 62455810 3800 3800 3800 3800 0
172 20250313 161700 62455810 3800 3800 3800 3800 0
173 20250313 161600 62455810 3800 3800 3800 3800 0
174 20250313 161500 62455810 3800 3800 3800 3800 0
175 20250313 161400 62455810 3800 3800 3800 3800 0
176 20250313 161300 62455810 3800 3800 3800 3800 0
177 20250313 161200 62455810 3800 3800 3800 3800 0
178 20250313 161100 62455810 3800 3800 3800 3800 0
179 20250313 161000 62455810 3800 3800 3800 3800 0
180 20250313 160900 62455810 3800 3800 3800 3800 0
181 20250313 160800 62455810 3800 3800 3800 3800 0
182 20250313 160700 62455810 3800 3800 3800 3800 33
183 20250313 160600 62455810 3800 3800 3800 3800 0
184 20250313 160500 62455810 3800 3800 3800 3800 0
185 20250313 160400 62455810 3800 3800 3800 3800 0
186 20250313 160300 62455810 3800 3800 3800 3800 0
187 20250313 160200 62455810 3800 3800 3800 3800 0
188 20250313 160100 62455810 3800 3800 3800 3800 0
189 20250313 160000 62455810 3800 3800 3800 3800 0
190 20250313 155900 62455810 3800 3800 3800 3800 0
191 20250313 155800 62455810 3800 3800 3800 3800 0
192 20250313 155700 62455810 3800 3800 3800 3800 0
193 20250313 155600 62455810 3800 3800 3800 3800 0
194 20250313 155500 62455810 3800 3800 3800 3800 0
195 20250313 155400 62455810 3800 3800 3800 3800 0
196 20250313 155300 62455810 3800 3800 3800 3800 0
197 20250313 155200 62455810 3800 3800 3800 3800 0
198 20250313 155100 62455810 3800 3800 3800 3800 0
199 20250313 155000 62455810 3800 3800 3800 3800 0
200 20250313 154900 62455810 3800 3800 3800 3800 0
201 20250313 154800 62455810 3800 3800 3800 3800 0
202 20250313 154700 62455810 3800 3800 3800 3800 0
203 20250313 154600 62455810 3800 3800 3800 3800 0
204 20250313 154500 62455810 3800 3800 3800 3800 0
205 20250313 154400 62455810 3800 3800 3800 3800 0
206 20250313 154300 62455810 3800 3800 3800 3800 0
207 20250313 154200 62455810 3800 3800 3800 3800 0
208 20250313 154100 62455810 3800 3800 3800 3800 0
209 20250313 154000 62455810 3800 3800 3800 3800 0
210 20250313 153900 62455810 3800 3800 3800 3800 0
211 20250313 153800 62455810 3800 3800 3800 3800 0
212 20250313 153700 62455810 3800 3800 3800 3800 33
213 20250313 153600 62455810 3800 3800 3800 3800 0
214 20250313 153500 62455810 3800 3800 3800 3800 0
215 20250313 153400 62455810 3800 3800 3800 3800 0
216 20250313 153300 62455810 3800 3800 3800 3800 0
217 20250313 153200 62455810 3800 3800 3800 3800 0
218 20250313 153100 62455810 3800 3800 3800 3800 0
219 20250313 153000 62455810 3800 3800 3800 3800 33
220 20250313 152900 62330410 3805 3805 3805 3805 0
221 20250313 152800 62330410 3805 3805 3805 3805 0
222 20250313 152700 62330410 3805 3805 3805 3805 0
223 20250313 152600 62330410 3805 3805 3805 3805 0
224 20250313 152500 62330410 3805 3805 3805 3805 0
225 20250313 152400 62330410 3805 3805 3805 3805 0
226 20250313 152300 62330410 3805 3805 3805 3805 0
227 20250313 152200 62330410 3805 3805 3805 3805 0
228 20250313 152100 62330410 3805 3805 3805 3805 0
229 20250313 152000 62330410 3805 3805 3805 3805 0
230 20250313 151900 62330410 3805 3805 3805 3805 0
231 20250313 151800 62330410 3805 3805 3805 3805 0
232 20250313 151700 62330410 3805 3805 3805 3805 0
233 20250313 151600 62330410 3805 3805 3805 3805 0
234 20250313 151500 62330410 3805 3805 3805 3805 0
235 20250313 151400 62330410 3805 3805 3805 3805 0
236 20250313 151300 62330410 3805 3805 3805 3805 0
237 20250313 151200 62330410 3805 3805 3805 3805 0
238 20250313 151100 62330410 3805 3805 3805 3805 0
239 20250313 151000 62330410 3805 3805 3805 3805 0
240 20250313 150900 62330410 3805 3805 3805 3805 4
241 20250313 150800 62315190 3780 3780 3780 3780 1689
242 20250313 150700 55930770 3785 3785 3785 3785 342
243 20250313 150600 54636300 3785 3785 3785 3785 0
244 20250313 150500 54636300 3785 3790 3790 3785 1644
245 20250313 150400 48412440 3805 3805 3805 3805 0
246 20250313 150300 48412440 3805 3805 3805 3805 0
247 20250313 150200 48412440 3805 3805 3805 3805 0
248 20250313 150100 48412440 3805 3805 3805 3805 0
249 20250313 150000 48412440 3805 3805 3805 3805 0
250 20250313 145900 48412440 3805 3805 3805 3805 0
251 20250313 145800 48412440 3805 3805 3805 3805 1
252 20250313 145700 48408635 3790 3790 3790 3790 400
253 20250313 145600 46892635 3790 3790 3790 3790 0
254 20250313 145500 46892635 3790 3790 3790 3790 0
255 20250313 145400 46892635 3790 3790 3790 3790 0
256 20250313 145300 46892635 3790 3790 3790 3790 1248
257 20250313 145200 42162715 3810 3810 3810 3810 0
258 20250313 145100 42162715 3810 3810 3810 3810 0
259 20250313 145000 42162715 3810 3810 3810 3810 11
260 20250313 144900 42120805 3810 3810 3810 3810 0
261 20250313 144800 42120805 3810 3810 3810 3810 0
262 20250313 144700 42120805 3810 3810 3810 3810 0
263 20250313 144600 42120805 3810 3810 3810 3810 0
264 20250313 144500 42120805 3810 3800 3810 3800 30
265 20250313 144400 42006515 3800 3800 3800 3800 1
266 20250313 144300 42002715 3800 3800 3800 3800 0
267 20250313 144200 42002715 3800 3800 3800 3800 0
268 20250313 144100 42002715 3800 3800 3800 3800 0
269 20250313 144000 42002715 3800 3800 3800 3800 0
270 20250313 143900 42002715 3800 3800 3800 3800 0
271 20250313 143800 42002715 3800 3800 3800 3800 0
272 20250313 143700 42002715 3800 3800 3800 3800 0
273 20250313 143600 42002715 3800 3800 3800 3800 1
274 20250313 143500 41998915 3790 3790 3790 3790 3
275 20250313 143400 41987545 3790 3790 3790 3790 0
276 20250313 143300 41987545 3790 3790 3790 3790 0
277 20250313 143200 41987545 3790 3790 3790 3790 0
278 20250313 143100 41987545 3790 3790 3790 3790 0
279 20250313 143000 41987545 3790 3790 3790 3790 0
280 20250313 142900 41987545 3790 3790 3790 3790 0
281 20250313 142800 41987545 3790 3790 3790 3790 0
282 20250313 142700 41987545 3790 3790 3790 3790 0
283 20250313 142600 41987545 3790 3790 3790 3790 0
284 20250313 142500 41987545 3790 3790 3790 3790 0
285 20250313 142400 41987545 3790 3790 3790 3790 0
286 20250313 142300 41987545 3790 3800 3800 3790 790
287 20250313 142200 38989425 3810 3810 3810 3810 0
288 20250313 142100 38989425 3810 3810 3810 3810 0
289 20250313 142000 38989425 3810 3810 3810 3810 0
290 20250313 141900 38989425 3810 3810 3810 3810 0
291 20250313 141800 38989425 3810 3810 3810 3810 0
292 20250313 141700 38989425 3810 3810 3810 3810 0
293 20250313 141600 38989425 3810 3810 3810 3810 0
294 20250313 141500 38989425 3810 3810 3810 3810 0
295 20250313 141400 38989425 3810 3810 3810 3810 0
296 20250313 141300 38989425 3810 3810 3810 3810 0
297 20250313 141200 38989425 3810 3810 3810 3810 0
298 20250313 141100 38989425 3810 3810 3810 3810 0
299 20250313 141000 38989425 3810 3810 3810 3810 0
300 20250313 140900 38989425 3810 3810 3810 3810 0
301 20250313 140800 38989425 3810 3810 3810 3810 0
302 20250313 140700 38989425 3810 3810 3810 3810 0
303 20250313 140600 38989425 3810 3810 3810 3810 0
304 20250313 140500 38989425 3810 3810 3810 3810 0
305 20250313 140400 38989425 3810 3810 3810 3810 0
306 20250313 140300 38989425 3810 3810 3810 3810 0
307 20250313 140200 38989425 3810 3810 3810 3810 0
308 20250313 140100 38989425 3810 3810 3810 3810 0
309 20250313 140000 38989425 3810 3810 3810 3810 0
310 20250313 135900 38989425 3810 3810 3810 3810 0
311 20250313 135800 38989425 3810 3810 3810 3810 0
312 20250313 135700 38989425 3810 3810 3810 3810 0
313 20250313 135600 38989425 3810 3810 3810 3810 0
314 20250313 135500 38989425 3810 3805 3810 3805 6
315 20250313 135400 38966590 3800 3800 3800 3800 0
316 20250313 135300 38966590 3800 3800 3800 3800 0
317 20250313 135200 38966590 3800 3800 3800 3800 0
318 20250313 135100 38966590 3800 3800 3800 3800 0
319 20250313 135000 38966590 3800 3800 3800 3800 0
320 20250313 134900 38966590 3800 3800 3800 3800 0
321 20250313 134800 38966590 3800 3800 3800 3800 0
322 20250313 134700 38966590 3800 3800 3800 3800 0
323 20250313 134600 38966590 3800 3800 3800 3800 0
324 20250313 134500 38966590 3800 3800 3800 3800 0
325 20250313 134400 38966590 3800 3800 3800 3800 0
326 20250313 134300 38966590 3800 3800 3800 3800 2
327 20250313 134200 38958990 3810 3810 3810 3810 0
328 20250313 134100 38958990 3810 3810 3810 3810 0
329 20250313 134000 38958990 3810 3810 3810 3810 0
330 20250313 133900 38958990 3810 3810 3810 3810 0
331 20250313 133800 38958990 3810 3810 3810 3810 0
332 20250313 133700 38958990 3810 3810 3810 3810 0
333 20250313 133600 38958990 3810 3810 3810 3810 1
334 20250313 133500 38955180 3810 3810 3810 3810 0
335 20250313 133400 38955180 3810 3810 3810 3810 0
336 20250313 133300 38955180 3810 3810 3810 3810 1
337 20250313 133200 38951370 3790 3790 3790 3790 0
338 20250313 133100 38951370 3790 3790 3790 3790 5
339 20250313 133000 38932420 3790 3790 3790 3790 0
340 20250313 132900 38932420 3790 3790 3790 3790 0
341 20250313 132800 38932420 3790 3790 3790 3790 0
342 20250313 132700 38932420 3790 3790 3790 3790 76
343 20250313 132600 38644380 3790 3790 3790 3790 0
344 20250313 132500 38644380 3790 3790 3790 3790 0
345 20250313 132400 38644380 3790 3790 3790 3790 0
346 20250313 132300 38644380 3790 3790 3790 3790 1
347 20250313 132200 38640590 3790 3795 3795 3790 463
348 20250313 132100 36885810 3800 3800 3800 3800 1
349 20250313 132000 36882010 3805 3805 3805 3805 1
350 20250313 131900 36878205 3810 3810 3810 3810 0
351 20250313 131800 36878205 3810 3810 3810 3810 0
352 20250313 131700 36878205 3810 3810 3810 3810 0
353 20250313 131600 36878205 3810 3810 3810 3810 0
354 20250313 131500 36878205 3810 3810 3810 3810 0
355 20250313 131400 36878205 3810 3810 3810 3810 0
356 20250313 131300 36878205 3810 3810 3810 3810 0
357 20250313 131200 36878205 3810 3810 3810 3810 0
358 20250313 131100 36878205 3810 3810 3810 3810 0
359 20250313 131000 36878205 3810 3810 3810 3810 0
360 20250313 130900 36878205 3810 3810 3810 3810 0
361 20250313 130800 36878205 3810 3810 3810 3810 1
362 20250313 130700 36874395 3790 3790 3790 3790 0
363 20250313 130600 36874395 3790 3795 3795 3790 300
364 20250313 130500 35737385 3810 3810 3810 3810 0
365 20250313 130400 35737385 3810 3810 3810 3810 2
366 20250313 130300 35729765 3805 3805 3805 3805 0
367 20250313 130200 35729765 3805 3805 3805 3805 10
368 20250313 130100 35691715 3810 3810 3810 3810 0
369 20250313 130000 35691715 3810 3810 3810 3810 0
370 20250313 125900 35691715 3810 3810 3810 3810 1
371 20250313 125800 35687905 3790 3790 3790 3790 0
372 20250313 125700 35687905 3790 3790 3790 3790 0
373 20250313 125600 35687905 3790 3790 3790 3790 43
374 20250313 125500 35524935 3790 3820 3820 3790 56
375 20250313 125400 35312600 3820 3820 3820 3820 0
376 20250313 125300 35312600 3820 3820 3820 3820 0
377 20250313 125200 35312600 3820 3820 3820 3820 0
378 20250313 125100 35312600 3820 3820 3820 3820 0
379 20250313 125000 35312600 3820 3820 3820 3820 0
380 20250313 124900 35312600 3820 3820 3820 3820 0
381 20250313 124800 35312600 3820 3820 3820 3820 0
382 20250313 124700 35312600 3820 3820 3820 3820 0
383 20250313 124600 35312600 3820 3820 3820 3820 5
384 20250313 124500 35293500 3820 3805 3820 3805 111
385 20250313 124400 34870995 3805 3805 3805 3805 0
386 20250313 124300 34870995 3805 3805 3805 3805 0
387 20250313 124200 34870995 3805 3805 3805 3805 0
388 20250313 124100 34870995 3805 3805 3805 3805 0
389 20250313 124000 34870995 3805 3805 3805 3805 0
390 20250313 123900 34870995 3805 3805 3805 3805 0
391 20250313 123800 34870995 3805 3805 3805 3805 1
392 20250313 123700 34867190 3790 3790 3790 3790 0
393 20250313 123600 34867190 3790 3790 3790 3790 0
394 20250313 123500 34867190 3790 3790 3790 3790 0
395 20250313 123400 34867190 3790 3790 3790 3790 0
396 20250313 123300 34867190 3790 3790 3790 3790 0
397 20250313 123200 34867190 3790 3790 3790 3790 48
398 20250313 123100 34685270 3790 3790 3790 3790 100
399 20250313 123000 34306270 3790 3790 3790 3790 0
400 20250313 122900 34306270 3790 3795 3795 3790 198
401 20250313 122800 33555845 3805 3805 3805 3805 0
402 20250313 122700 33555845 3805 3805 3805 3805 0
403 20250313 122600 33555845 3805 3805 3805 3805 0
404 20250313 122500 33555845 3805 3805 3805 3805 1
405 20250313 122400 33552040 3785 3785 3785 3785 0
406 20250313 122300 33552040 3785 3785 3785 3785 574
407 20250313 122200 31379450 3785 3785 3785 3785 931
408 20250313 122100 27855615 3810 3810 3810 3810 1050
409 20250313 122000 23855115 3785 3785 3785 3785 0
410 20250313 121900 23855115 3785 3800 3800 3785 202
411 20250313 121800 23090510 3810 3810 3810 3810 2
412 20250313 121700 23082890 3785 3785 3785 3785 0
413 20250313 121600 23082890 3785 3785 3785 3785 1
414 20250313 121500 23079105 3805 3805 3805 3805 1
415 20250313 121400 23075300 3785 3785 3785 3785 168
416 20250313 121300 22439420 3780 3780 3780 3780 0
417 20250313 121200 22439420 3780 3780 3780 3780 0
418 20250313 121100 22439420 3780 3780 3780 3780 0
419 20250313 121000 22439420 3780 3795 3795 3780 1155
420 20250313 120900 18069080 3810 3810 3810 3810 0
421 20250313 120800 18069080 3810 3810 3810 3810 0
422 20250313 120700 18069080 3810 3810 3810 3810 0
423 20250313 120600 18069080 3810 3805 3810 3805 2
424 20250313 120500 18061465 3800 3805 3810 3800 26
425 20250313 120400 17962650 3800 3795 3800 3795 58
426 20250313 120300 17742510 3795 3795 3795 3795 10
427 20250313 120200 17704560 3810 3810 3810 3810 0
428 20250313 120100 17704560 3810 3810 3810 3810 0
429 20250313 120000 17704560 3810 3810 3810 3810 0
430 20250313 115900 17704560 3810 3810 3810 3810 0
431 20250313 115800 17704560 3810 3810 3810 3810 0
432 20250313 115700 17704560 3810 3810 3810 3810 0
433 20250313 115600 17704560 3810 3810 3810 3810 0
434 20250313 115500 17704560 3810 3810 3810 3810 0
435 20250313 115400 17704560 3810 3810 3810 3810 0
436 20250313 115300 17704560 3810 3810 3810 3810 0
437 20250313 115200 17704560 3810 3810 3810 3810 0
438 20250313 115100 17704560 3810 3810 3810 3810 0
439 20250313 115000 17704560 3810 3810 3810 3810 0
440 20250313 114900 17704560 3810 3810 3810 3810 0
441 20250313 114800 17704560 3810 3810 3810 3810 1
442 20250313 114700 17700750 3810 3810 3810 3810 0
443 20250313 114600 17700750 3810 3810 3810 3810 0
444 20250313 114500 17700750 3810 3810 3810 3810 0
445 20250313 114400 17700750 3810 3810 3810 3810 0
446 20250313 114300 17700750 3810 3810 3810 3810 0
447 20250313 114200 17700750 3810 3805 3810 3790 336
448 20250313 114100 16424535 3810 3810 3810 3810 0
449 20250313 114000 16424535 3810 3810 3810 3810 0
450 20250313 113900 16424535 3810 3810 3810 3810 1000
451 20250313 113800 12614535 3815 3815 3815 3815 18
452 20250313 113700 12545865 3820 3820 3820 3820 0
453 20250313 113600 12545865 3820 3820 3820 3820 0
454 20250313 113500 12545865 3820 3820 3820 3820 0
455 20250313 113400 12545865 3820 3820 3820 3820 0
456 20250313 113300 12545865 3820 3820 3820 3820 0
457 20250313 113200 12545865 3820 3820 3820 3820 0
458 20250313 113100 12545865 3820 3820 3820 3820 0
459 20250313 113000 12545865 3820 3820 3820 3820 1
460 20250313 112900 12542045 3820 3820 3820 3820 0
461 20250313 112800 12542045 3820 3820 3820 3820 100
462 20250313 112700 12160045 3820 3820 3820 3820 0
463 20250313 112600 12160045 3820 3820 3820 3820 0
464 20250313 112500 12160045 3820 3820 3820 3820 0
465 20250313 112400 12160045 3820 3820 3820 3820 0
466 20250313 112300 12160045 3820 3820 3820 3820 0
467 20250313 112200 12160045 3820 3820 3820 3820 0
468 20250313 112100 12160045 3820 3820 3820 3820 0
469 20250313 112000 12160045 3820 3820 3820 3820 0
470 20250313 111900 12160045 3820 3820 3820 3820 0
471 20250313 111800 12160045 3820 3820 3820 3820 1
472 20250313 111700 12156225 3820 3820 3820 3820 0
473 20250313 111600 12156225 3820 3820 3820 3820 0
474 20250313 111500 12156225 3820 3820 3820 3820 0
475 20250313 111400 12156225 3820 3820 3820 3820 1
476 20250313 111300 12152405 3805 3805 3805 3805 75
477 20250313 111200 11867030 3810 3810 3810 3810 47
478 20250313 111100 11687960 3820 3810 3820 3810 155
479 20250313 111000 11096860 3815 3815 3815 3815 0
480 20250313 110900 11096860 3815 3815 3815 3815 0
481 20250313 110800 11096860 3815 3815 3815 3815 111
482 20250313 110700 10673395 3820 3820 3820 3820 0
483 20250313 110600 10673395 3820 3820 3820 3820 0
484 20250313 110500 10673395 3820 3820 3820 3820 0
485 20250313 110400 10673395 3820 3820 3820 3820 0
486 20250313 110300 10673395 3820 3820 3820 3820 58
487 20250313 110200 10451835 3825 3825 3825 3825 0
488 20250313 110100 10451835 3825 3825 3825 3825 0
489 20250313 110000 10451835 3825 3825 3825 3825 0
490 20250313 105900 10451835 3825 3825 3825 3825 0
491 20250313 105800 10451835 3825 3825 3825 3825 100
492 20250313 105700 10069335 3825 3825 3825 3825 100
493 20250313 105600 9686835 3825 3825 3825 3825 0
494 20250313 105500 9686835 3825 3825 3825 3825 52
495 20250313 105400 9487935 3835 3835 3835 3835 0
496 20250313 105300 9487935 3835 3835 3835 3835 1
497 20250313 105200 9484100 3830 3830 3830 3830 12
498 20250313 105100 9438140 3835 3835 3835 3835 0
499 20250313 105000 9438140 3835 3835 3835 3835 0
500 20250313 104900 9438140 3835 3835 3835 3835 0
501 20250313 104800 9438140 3835 3835 3835 3835 0
502 20250313 104700 9438140 3835 3835 3835 3835 0
503 20250313 104600 9438140 3835 3835 3835 3835 0
504 20250313 104500 9438140 3835 3835 3835 3835 0
505 20250313 104400 9438140 3835 3835 3835 3835 0
506 20250313 104300 9438140 3835 3835 3835 3835 0
507 20250313 104200 9438140 3835 3835 3835 3835 0
508 20250313 104100 9438140 3835 3835 3835 3835 0
509 20250313 104000 9438140 3835 3835 3835 3835 0
510 20250313 103900 9438140 3835 3835 3835 3835 0
511 20250313 103800 9438140 3835 3835 3835 3835 0
512 20250313 103700 9438140 3835 3835 3835 3835 0
513 20250313 103600 9438140 3835 3835 3835 3835 0
514 20250313 103500 9438140 3835 3835 3835 3835 0
515 20250313 103400 9438140 3835 3835 3835 3835 1
516 20250313 103300 9434305 3825 3825 3825 3825 0
517 20250313 103200 9434305 3825 3825 3825 3825 0
518 20250313 103100 9434305 3825 3825 3825 3825 46
519 20250313 103000 9258355 3825 3825 3825 3825 0
520 20250313 102900 9258355 3825 3825 3825 3825 0
521 20250313 102800 9258355 3825 3825 3825 3825 0
522 20250313 102700 9258355 3825 3820 3825 3815 13
523 20250313 102600 9208700 3825 3825 3825 3825 0
524 20250313 102500 9208700 3825 3825 3825 3825 1
525 20250313 102400 9204875 3825 3825 3825 3825 1
526 20250313 102300 9201050 3820 3820 3820 3820 0
527 20250313 102200 9201050 3820 3820 3820 3820 46
528 20250313 102100 9025330 3830 3830 3830 3830 0
529 20250313 102000 9025330 3830 3835 3835 3830 77
530 20250313 101900 8730040 3835 3835 3835 3835 0
531 20250313 101800 8730040 3835 3835 3835 3835 0
532 20250313 101700 8730040 3835 3835 3835 3835 1
533 20250313 101600 8726205 3820 3820 3820 3820 101
534 20250313 101500 8340385 3845 3845 3845 3845 0
535 20250313 101400 8340385 3845 3845 3845 3845 0
536 20250313 101300 8340385 3845 3845 3845 3845 0
537 20250313 101200 8340385 3845 3845 3845 3845 0
538 20250313 101100 8340385 3845 3845 3845 3845 0
539 20250313 101000 8340385 3845 3845 3845 3845 0
540 20250313 100900 8340385 3845 3845 3845 3845 0
541 20250313 100800 8340385 3845 3845 3845 3845 0
542 20250313 100700 8340385 3845 3845 3845 3845 0
543 20250313 100600 8340385 3845 3825 3845 3820 501
544 20250313 100500 6424890 3825 3825 3825 3825 200
545 20250313 100400 5659890 3825 3825 3825 3825 0
546 20250313 100300 5659890 3825 3825 3825 3825 0
547 20250313 100200 5659890 3825 3825 3825 3825 0
548 20250313 100100 5659890 3825 3825 3825 3825 0
549 20250313 100000 5659890 3825 3825 3825 3825 5
550 20250313 095900 5640765 3825 3825 3825 3825 0
551 20250313 095800 5640765 3825 3825 3825 3825 88
552 20250313 095700 5304165 3845 3845 3845 3845 0
553 20250313 095600 5304165 3845 3845 3845 3845 1
554 20250313 095500 5300320 3825 3825 3825 3825 0
555 20250313 095400 5300320 3825 3835 3835 3825 380
556 20250313 095300 3844870 3845 3845 3845 3845 0
557 20250313 095200 3844870 3845 3845 3845 3845 0
558 20250313 095100 3844870 3845 3840 3845 3835 112
559 20250313 095000 3414830 3845 3845 3845 3845 1
560 20250313 094900 3410985 3850 3850 3850 3850 0
561 20250313 094800 3410985 3850 3850 3850 3850 0
562 20250313 094700 3410985 3850 3850 3850 3850 0
563 20250313 094600 3410985 3850 3850 3850 3850 0
564 20250313 094500 3410985 3850 3850 3850 3850 0
565 20250313 094400 3410985 3850 3850 3850 3850 1
566 20250313 094300 3407135 3850 3850 3850 3850 4
567 20250313 094200 3391735 3850 3850 3850 3850 0
568 20250313 094100 3391735 3850 3850 3850 3850 0
569 20250313 094000 3391735 3850 3850 3850 3850 0
570 20250313 093900 3391735 3850 3850 3850 3850 0
571 20250313 093800 3391735 3850 3850 3850 3850 0
572 20250313 093700 3391735 3850 3850 3850 3850 0
573 20250313 093600 3391735 3850 3850 3850 3850 0
574 20250313 093500 3391735 3850 3850 3850 3850 0
575 20250313 093400 3391735 3850 3850 3850 3850 0
576 20250313 093300 3391735 3850 3850 3850 3850 0
577 20250313 093200 3391735 3850 3850 3850 3850 0
578 20250313 093100 3391735 3850 3830 3850 3830 335
579 20250313 093000 2102185 3850 3850 3850 3850 0
580 20250313 092900 2102185 3850 3850 3850 3850 0
581 20250313 092800 2102185 3850 3850 3850 3850 0
582 20250313 092700 2102185 3850 3850 3850 3850 0
583 20250313 092600 2102185 3850 3850 3850 3850 0
584 20250313 092500 2102185 3850 3850 3850 3850 0
585 20250313 092400 2102185 3850 3830 3850 3830 300
586 20250313 092300 953165 3830 3830 3830 3830 0
587 20250313 092200 953165 3830 3830 3830 3830 2
588 20250313 092100 945505 3850 3850 3850 3850 1
589 20250313 092000 941655 3850 3850 3850 3850 0
590 20250313 091900 941655 3850 3850 3850 3850 1
591 20250313 091800 937805 3850 3850 3850 3850 0
592 20250313 091700 937805 3850 3850 3850 3850 0
593 20250313 091600 937805 3850 3850 3850 3850 0
594 20250313 091500 937805 3850 3850 3850 3850 0
595 20250313 091400 937805 3850 3850 3850 3850 0
596 20250313 091300 937805 3850 3850 3850 3850 0
597 20250313 091200 937805 3850 3850 3850 3850 0
598 20250313 091100 937805 3850 3850 3850 3850 0
599 20250313 091000 937805 3850 3850 3850 3850 21
600 20250313 090900 856955 3845 3845 3845 3845 10
601 20250313 090800 818505 3850 3850 3850 3850 15
602 20250313 090700 760755 3850 3830 3850 3830 61
603 20250313 090600 527085 3850 3850 3850 3850 0
604 20250313 090500 527085 3850 3850 3850 3850 0
605 20250313 090400 527085 3850 3850 3850 3850 1
606 20250313 090300 523235 3815 3830 3830 3815 125
607 20250313 090200 46200 3850 3850 3850 3850 0
608 20250313 090100 46200 3850 3850 3850 3850 0
609 20250313 090000 46200 3850 3850 3850 3850 12

1
019770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,11650000,0,44736000000,0.00
20250310,0,11650000,0,44386500000,0.00
20250307,0,11650000,0,44852500000,0.00
20250306,0,11650000,0,44736000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 11650000 0 44736000000 0.00
3 20250310 0 11650000 0 44386500000 0.00
4 20250307 0 11650000 0 44852500000 0.00
5 20250306 0 11650000 0 44736000000 0.00