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
019990/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190700,155236780,5790,5790,5790,5790,174
20250313,190600,155236780,5790,5790,5790,5790,0
20250313,190500,155236780,5790,5790,5790,5790,0
20250313,190400,155236780,5790,5790,5790,5790,0
20250313,190300,155236780,5790,5790,5790,5790,0
20250313,190200,155236780,5790,5790,5790,5790,0
20250313,190100,155236780,5790,5790,5790,5790,0
20250313,190000,155236780,5790,5790,5790,5790,0
20250313,185900,155236780,5790,5790,5790,5790,0
20250313,185800,155236780,5790,5790,5790,5790,0
20250313,185700,155236780,5790,5790,5790,5790,0
20250313,185600,155236780,5790,5790,5790,5790,0
20250313,185500,155236780,5790,5790,5790,5790,0
20250313,185400,155236780,5790,5790,5790,5790,0
20250313,185300,155236780,5790,5790,5790,5790,0
20250313,185200,155236780,5790,5790,5790,5790,0
20250313,185100,155236780,5790,5790,5790,5790,0
20250313,185000,155236780,5790,5790,5790,5790,0
20250313,184900,155236780,5790,5790,5790,5790,0
20250313,184800,155236780,5790,5790,5790,5790,0
20250313,184700,155236780,5790,5790,5790,5790,0
20250313,184600,155236780,5790,5790,5790,5790,0
20250313,184500,155236780,5790,5790,5790,5790,0
20250313,184400,155236780,5790,5790,5790,5790,0
20250313,184300,155236780,5790,5790,5790,5790,0
20250313,184200,155236780,5790,5790,5790,5790,0
20250313,184100,155236780,5790,5790,5790,5790,0
20250313,184000,155236780,5790,5790,5790,5790,0
20250313,183900,155236780,5790,5790,5790,5790,0
20250313,183800,155236780,5790,5790,5790,5790,0
20250313,183700,155236780,5790,5790,5790,5790,174
20250313,183600,155236780,5790,5790,5790,5790,0
20250313,183500,155236780,5790,5790,5790,5790,0
20250313,183400,155236780,5790,5790,5790,5790,0
20250313,183300,155236780,5790,5790,5790,5790,0
20250313,183200,155236780,5790,5790,5790,5790,0
20250313,183100,155236780,5790,5790,5790,5790,0
20250313,183000,155236780,5790,5790,5790,5790,0
20250313,182900,155236780,5790,5790,5790,5790,0
20250313,182800,155236780,5790,5790,5790,5790,0
20250313,182700,155236780,5790,5790,5790,5790,0
20250313,182600,155236780,5790,5790,5790,5790,0
20250313,182500,155236780,5790,5790,5790,5790,0
20250313,182400,155236780,5790,5790,5790,5790,0
20250313,182300,155236780,5790,5790,5790,5790,0
20250313,182200,155236780,5790,5790,5790,5790,0
20250313,182100,155236780,5790,5790,5790,5790,0
20250313,182000,155236780,5790,5790,5790,5790,0
20250313,181900,155236780,5790,5790,5790,5790,0
20250313,181800,155236780,5790,5790,5790,5790,0
20250313,181700,155236780,5790,5790,5790,5790,0
20250313,181600,155236780,5790,5790,5790,5790,0
20250313,181500,155236780,5790,5790,5790,5790,0
20250313,181400,155236780,5790,5790,5790,5790,0
20250313,181300,155236780,5790,5790,5790,5790,0
20250313,181200,155236780,5790,5790,5790,5790,0
20250313,181100,155236780,5790,5790,5790,5790,0
20250313,181000,155236780,5790,5790,5790,5790,0
20250313,180900,155236780,5790,5790,5790,5790,0
20250313,180800,155236780,5790,5790,5790,5790,0
20250313,180700,155236780,5790,5790,5790,5790,174
20250313,180600,155236780,5790,5790,5790,5790,0
20250313,180500,155236780,5790,5790,5790,5790,0
20250313,180400,155236780,5790,5790,5790,5790,0
20250313,180300,155236780,5790,5790,5790,5790,0
20250313,180200,155236780,5790,5790,5790,5790,0
20250313,180100,155236780,5790,5790,5790,5790,0
20250313,180000,155236780,5790,5790,5790,5790,0
20250313,175900,155236780,5790,5790,5790,5790,0
20250313,175800,155236780,5790,5790,5790,5790,0
20250313,175700,155236780,5790,5790,5790,5790,0
20250313,175600,155236780,5790,5790,5790,5790,0
20250313,175500,155236780,5790,5790,5790,5790,0
20250313,175400,155236780,5790,5790,5790,5790,0
20250313,175300,155236780,5790,5790,5790,5790,0
20250313,175200,155236780,5790,5790,5790,5790,0
20250313,175100,155236780,5790,5790,5790,5790,0
20250313,175000,155236780,5790,5790,5790,5790,0
20250313,174900,155236780,5790,5790,5790,5790,0
20250313,174800,155236780,5790,5790,5790,5790,0
20250313,174700,155236780,5790,5790,5790,5790,0
20250313,174600,155236780,5790,5790,5790,5790,0
20250313,174500,155236780,5790,5790,5790,5790,0
20250313,174400,155236780,5790,5790,5790,5790,0
20250313,174300,155236780,5790,5790,5790,5790,0
20250313,174200,155236780,5790,5790,5790,5790,0
20250313,174100,155236780,5790,5790,5790,5790,0
20250313,174000,155236780,5790,5790,5790,5790,0
20250313,173900,155236780,5790,5790,5790,5790,0
20250313,173800,155236780,5790,5790,5790,5790,0
20250313,173700,155236780,5790,5790,5790,5790,174
20250313,173600,155236780,5790,5790,5790,5790,0
20250313,173500,155236780,5790,5790,5790,5790,0
20250313,173400,155236780,5790,5790,5790,5790,0
20250313,173300,155236780,5790,5790,5790,5790,0
20250313,173200,155236780,5790,5790,5790,5790,0
20250313,173100,155236780,5790,5790,5790,5790,0
20250313,173000,155236780,5790,5790,5790,5790,0
20250313,172900,155236780,5790,5790,5790,5790,0
20250313,172800,155236780,5790,5790,5790,5790,0
20250313,172700,155236780,5790,5790,5790,5790,0
20250313,172600,155236780,5790,5790,5790,5790,0
20250313,172500,155236780,5790,5790,5790,5790,0
20250313,172400,155236780,5790,5790,5790,5790,0
20250313,172300,155236780,5790,5790,5790,5790,0
20250313,172200,155236780,5790,5790,5790,5790,0
20250313,172100,155236780,5790,5790,5790,5790,0
20250313,172000,155236780,5790,5790,5790,5790,0
20250313,171900,155236780,5790,5790,5790,5790,0
20250313,171800,155236780,5790,5790,5790,5790,0
20250313,171700,155236780,5790,5790,5790,5790,0
20250313,171600,155236780,5790,5790,5790,5790,0
20250313,171500,155236780,5790,5790,5790,5790,0
20250313,171400,155236780,5790,5790,5790,5790,0
20250313,171300,155236780,5790,5790,5790,5790,0
20250313,171200,155236780,5790,5790,5790,5790,0
20250313,171100,155236780,5790,5790,5790,5790,0
20250313,171000,155236780,5790,5790,5790,5790,0
20250313,170900,155236780,5790,5790,5790,5790,0
20250313,170800,155236780,5790,5790,5790,5790,0
20250313,170700,155236780,5790,5790,5790,5790,174
20250313,170600,155236780,5790,5790,5790,5790,0
20250313,170500,155236780,5790,5790,5790,5790,0
20250313,170400,155236780,5790,5790,5790,5790,0
20250313,170300,155236780,5790,5790,5790,5790,0
20250313,170200,155236780,5790,5790,5790,5790,0
20250313,170100,155236780,5790,5790,5790,5790,0
20250313,170000,155236780,5790,5790,5790,5790,0
20250313,165900,155236780,5790,5790,5790,5790,0
20250313,165800,155236780,5790,5790,5790,5790,0
20250313,165700,155236780,5790,5790,5790,5790,0
20250313,165600,155236780,5790,5790,5790,5790,0
20250313,165500,155236780,5790,5790,5790,5790,0
20250313,165400,155236780,5790,5790,5790,5790,0
20250313,165300,155236780,5790,5790,5790,5790,0
20250313,165200,155236780,5790,5790,5790,5790,0
20250313,165100,155236780,5790,5790,5790,5790,0
20250313,165000,155236780,5790,5790,5790,5790,0
20250313,164900,155236780,5790,5790,5790,5790,0
20250313,164800,155236780,5790,5790,5790,5790,0
20250313,164700,155236780,5790,5790,5790,5790,0
20250313,164600,155236780,5790,5790,5790,5790,0
20250313,164500,155236780,5790,5790,5790,5790,0
20250313,164400,155236780,5790,5790,5790,5790,0
20250313,164300,155236780,5790,5790,5790,5790,0
20250313,164200,155236780,5790,5790,5790,5790,0
20250313,164100,155236780,5790,5790,5790,5790,0
20250313,164000,155236780,5790,5790,5790,5790,0
20250313,163900,155236780,5790,5790,5790,5790,0
20250313,163800,155236780,5790,5790,5790,5790,0
20250313,163700,155236780,5790,5790,5790,5790,174
20250313,163600,155236780,5790,5790,5790,5790,0
20250313,163500,155236780,5790,5790,5790,5790,0
20250313,163400,155236780,5790,5790,5790,5790,0
20250313,163300,155236780,5790,5790,5790,5790,0
20250313,163200,155236780,5790,5790,5790,5790,0
20250313,163100,155236780,5790,5790,5790,5790,0
20250313,163000,155236780,5790,5790,5790,5790,0
20250313,162900,155236780,5790,5790,5790,5790,0
20250313,162800,155236780,5790,5790,5790,5790,0
20250313,162700,155236780,5790,5790,5790,5790,0
20250313,162600,155236780,5790,5790,5790,5790,0
20250313,162500,155236780,5790,5790,5790,5790,0
20250313,162400,155236780,5790,5790,5790,5790,0
20250313,162300,155236780,5790,5790,5790,5790,0
20250313,162200,155236780,5790,5790,5790,5790,0
20250313,162100,155236780,5790,5790,5790,5790,0
20250313,162000,155236780,5790,5790,5790,5790,0
20250313,161900,155236780,5790,5790,5790,5790,0
20250313,161800,155236780,5790,5790,5790,5790,0
20250313,161700,155236780,5790,5790,5790,5790,0
20250313,161600,155236780,5790,5790,5790,5790,0
20250313,161500,155236780,5790,5790,5790,5790,0
20250313,161400,155236780,5790,5790,5790,5790,0
20250313,161300,155236780,5790,5790,5790,5790,0
20250313,161200,155236780,5790,5790,5790,5790,0
20250313,161100,155236780,5790,5790,5790,5790,0
20250313,161000,155236780,5790,5790,5790,5790,0
20250313,160900,155236780,5790,5790,5790,5790,0
20250313,160800,155236780,5790,5790,5790,5790,0
20250313,160700,155236780,5790,5790,5790,5790,174
20250313,160600,155236780,5790,5790,5790,5790,0
20250313,160500,155236780,5790,5790,5790,5790,0
20250313,160400,155236780,5790,5790,5790,5790,0
20250313,160300,155236780,5790,5790,5790,5790,0
20250313,160200,155236780,5790,5790,5790,5790,0
20250313,160100,155236780,5790,5790,5790,5790,0
20250313,160000,155236780,5790,5790,5790,5790,0
20250313,155900,155236780,5790,5790,5790,5790,0
20250313,155800,155236780,5790,5790,5790,5790,0
20250313,155700,155236780,5790,5790,5790,5790,0
20250313,155600,155236780,5790,5790,5790,5790,0
20250313,155500,155236780,5790,5790,5790,5790,0
20250313,155400,155236780,5790,5790,5790,5790,0
20250313,155300,155236780,5790,5790,5790,5790,0
20250313,155200,155236780,5790,5790,5790,5790,0
20250313,155100,155236780,5790,5790,5790,5790,0
20250313,155000,155236780,5790,5790,5790,5790,0
20250313,154900,155236780,5790,5790,5790,5790,0
20250313,154800,155236780,5790,5790,5790,5790,0
20250313,154700,155236780,5790,5790,5790,5790,0
20250313,154600,155236780,5790,5790,5790,5790,0
20250313,154500,155236780,5790,5790,5790,5790,0
20250313,154400,155236780,5790,5790,5790,5790,0
20250313,154300,155236780,5790,5790,5790,5790,0
20250313,154200,155236780,5790,5790,5790,5790,0
20250313,154100,155236780,5790,5790,5790,5790,0
20250313,154000,155236780,5790,5790,5790,5790,0
20250313,153900,155236780,5790,5790,5790,5790,0
20250313,153800,155236780,5790,5790,5790,5790,0
20250313,153700,155236780,5790,5790,5790,5790,174
20250313,153600,155236780,5790,5790,5790,5790,0
20250313,153500,155236780,5790,5790,5790,5790,0
20250313,153400,155236780,5790,5790,5790,5790,0
20250313,153300,155236780,5790,5790,5790,5790,0
20250313,153200,155236780,5790,5790,5790,5790,0
20250313,153100,155236780,5790,5790,5790,5790,0
20250313,153000,155236780,5790,5790,5790,5790,174
20250313,152900,154229320,5790,5790,5790,5790,0
20250313,152800,154229320,5790,5790,5790,5790,0
20250313,152700,154229320,5790,5790,5790,5790,0
20250313,152600,154229320,5790,5790,5790,5790,0
20250313,152500,154229320,5790,5790,5790,5790,0
20250313,152400,154229320,5790,5790,5790,5790,0
20250313,152300,154229320,5790,5790,5790,5790,0
20250313,152200,154229320,5790,5790,5790,5790,0
20250313,152100,154229320,5790,5790,5790,5790,0
20250313,152000,154229320,5790,5790,5790,5790,0
20250313,151900,154229320,5790,5790,5790,5790,0
20250313,151800,154229320,5790,5790,5790,5790,60
20250313,151700,153881920,5790,5790,5790,5790,0
20250313,151600,153881920,5790,5790,5790,5790,0
20250313,151500,153881920,5790,5790,5790,5790,0
20250313,151400,153881920,5790,5790,5790,5790,0
20250313,151300,153881920,5790,5790,5790,5790,0
20250313,151200,153881920,5790,5790,5790,5790,0
20250313,151100,153881920,5790,5790,5790,5790,1
20250313,151000,153876130,5760,5770,5770,5760,235
20250313,150900,152521680,5790,5770,5790,5770,67
20250313,150800,152135060,5750,5770,5770,5750,173
20250313,150700,151140250,5740,5740,5740,5730,155
20250313,150600,150250750,5720,5720,5720,5720,1
20250313,150500,150245030,5740,5740,5740,5740,0
20250313,150400,150245030,5740,5740,5740,5740,0
20250313,150300,150245030,5740,5740,5740,5740,0
20250313,150200,150245030,5740,5740,5740,5740,0
20250313,150100,150245030,5740,5740,5740,5740,0
20250313,150000,150245030,5740,5740,5740,5740,0
20250313,145900,150245030,5740,5750,5750,5710,277
20250313,145800,148663290,5710,5730,5730,5710,540
20250313,145700,145572980,5740,5740,5740,5740,0
20250313,145600,145572980,5740,5740,5740,5740,129
20250313,145500,144832520,5750,5750,5750,5750,1
20250313,145400,144826770,5740,5740,5740,5740,0
20250313,145300,144826770,5740,5740,5740,5740,0
20250313,145200,144826770,5740,5740,5740,5740,0
20250313,145100,144826770,5740,5740,5740,5740,191
20250313,145000,143730430,5730,5730,5730,5730,0
20250313,144900,143730430,5730,5730,5730,5730,9
20250313,144800,143678860,5730,5730,5730,5730,0
20250313,144700,143678860,5730,5730,5730,5730,1
20250313,144600,143673130,5710,5760,5760,5710,855
20250313,144500,138789920,5720,5760,5760,5720,13
20250313,144400,138715520,5730,5730,5730,5730,0
20250313,144300,138715520,5730,5730,5730,5730,0
20250313,144200,138715520,5730,5730,5730,5730,0
20250313,144100,138715520,5730,5780,5780,5730,2
20250313,144000,138704010,5740,5740,5740,5740,0
20250313,143900,138704010,5740,5740,5740,5740,0
20250313,143800,138704010,5740,5740,5740,5740,81
20250313,143700,138239070,5800,5800,5800,5800,0
20250313,143600,138239070,5800,5800,5800,5800,0
20250313,143500,138239070,5800,5770,5800,5770,100
20250313,143400,137661080,5730,5730,5730,5730,0
20250313,143300,137661080,5730,5730,5730,5730,116
20250313,143200,136996400,5780,5780,5780,5780,0
20250313,143100,136996400,5780,5780,5780,5780,0
20250313,143000,136996400,5780,5770,5780,5770,20
20250313,142900,136880900,5770,5770,5770,5770,23
20250313,142800,136748190,5740,5740,5740,5730,723
20250313,142700,132605110,5740,5740,5740,5740,0
20250313,142600,132605110,5740,5740,5740,5740,0
20250313,142500,132605110,5740,5740,5740,5740,0
20250313,142400,132605110,5740,5740,5740,5740,0
20250313,142300,132605110,5740,5740,5740,5740,1
20250313,142200,132599370,5780,5780,5780,5780,0
20250313,142100,132599370,5780,5780,5780,5780,0
20250313,142000,132599370,5780,5740,5780,5740,217
20250313,141900,131353640,5740,5730,5740,5730,503
20250313,141800,128471430,5730,5730,5730,5730,0
20250313,141700,128471430,5730,5730,5730,5730,0
20250313,141600,128471430,5730,5730,5730,5730,0
20250313,141500,128471430,5730,5730,5730,5730,0
20250313,141400,128471430,5730,5730,5730,5730,0
20250313,141300,128471430,5730,5730,5730,5730,0
20250313,141200,128471430,5730,5730,5730,5730,19
20250313,141100,128362560,5730,5730,5730,5730,0
20250313,141000,128362560,5730,5730,5730,5730,0
20250313,140900,128362560,5730,5720,5730,5720,209
20250313,140800,127167070,5730,5730,5730,5730,0
20250313,140700,127167070,5730,5730,5730,5730,0
20250313,140600,127167070,5730,5730,5730,5730,0
20250313,140500,127167070,5730,5730,5730,5730,0
20250313,140400,127167070,5730,5730,5730,5730,0
20250313,140300,127167070,5730,5730,5730,5730,0
20250313,140200,127167070,5730,5730,5730,5730,0
20250313,140100,127167070,5730,5730,5730,5730,0
20250313,140000,127167070,5730,5720,5730,5720,305
20250313,135900,125422460,5730,5730,5730,5730,10
20250313,135800,125365160,5730,5730,5730,5730,0
20250313,135700,125365160,5730,5730,5730,5730,0
20250313,135600,125365160,5730,5730,5730,5730,0
20250313,135500,125365160,5730,5730,5730,5730,0
20250313,135400,125365160,5730,5730,5730,5730,1
20250313,135300,125359430,5710,5710,5710,5710,1062
20250313,135200,119295410,5730,5730,5730,5730,0
20250313,135100,119295410,5730,5730,5730,5730,0
20250313,135000,119295410,5730,5730,5730,5730,2
20250313,134900,119283950,5710,5710,5710,5710,98
20250313,134800,118724370,5710,5710,5710,5710,0
20250313,134700,118724370,5710,5710,5710,5710,4
20250313,134600,118701530,5740,5740,5740,5740,1
20250313,134500,118695790,5710,5710,5710,5710,0
20250313,134400,118695790,5710,5710,5710,5710,139
20250313,134300,117902100,5720,5720,5720,5720,2
20250313,134200,117890660,5710,5710,5710,5710,0
20250313,134100,117890660,5710,5710,5710,5710,1
20250313,134000,117884950,5740,5730,5740,5730,745
20250313,133900,113616080,5710,5720,5720,5710,848
20250313,133800,108766590,5730,5730,5730,5730,0
20250313,133700,108766590,5730,5730,5730,5730,0
20250313,133600,108766590,5730,5720,5730,5720,19
20250313,133500,108657890,5730,5730,5730,5730,0
20250313,133400,108657890,5730,5730,5730,5730,1
20250313,133300,108652160,5740,5740,5740,5740,2
20250313,133200,108640680,5730,5730,5730,5730,0
20250313,133100,108640680,5730,5730,5730,5730,366
20250313,133000,106543500,5740,5740,5740,5740,10
20250313,132900,106486100,5760,5760,5760,5760,1
20250313,132800,106480340,5740,5740,5740,5740,500
20250313,132700,103610340,5770,5770,5770,5770,0
20250313,132600,103610340,5770,5770,5770,5770,0
20250313,132500,103610340,5770,5770,5770,5770,0
20250313,132400,103610340,5770,5770,5770,5770,0
20250313,132300,103610340,5770,5770,5770,5770,1
20250313,132200,103604570,5740,5740,5740,5740,0
20250313,132100,103604570,5740,5740,5740,5740,0
20250313,132000,103604570,5740,5750,5750,5740,853
20250313,131900,98707190,5770,5770,5770,5770,0
20250313,131800,98707190,5770,5770,5770,5770,0
20250313,131700,98707190,5770,5770,5770,5770,0
20250313,131600,98707190,5770,5770,5770,5770,0
20250313,131500,98707190,5770,5770,5770,5770,0
20250313,131400,98707190,5770,5770,5770,5770,0
20250313,131300,98707190,5770,5770,5770,5770,0
20250313,131200,98707190,5770,5770,5770,5770,0
20250313,131100,98707190,5770,5770,5770,5770,0
20250313,131000,98707190,5770,5770,5770,5770,1
20250313,130900,98701420,5740,5770,5770,5740,41
20250313,130800,98464880,5770,5770,5770,5770,0
20250313,130700,98464880,5770,5770,5770,5770,0
20250313,130600,98464880,5770,5770,5770,5770,0
20250313,130500,98464880,5770,5770,5770,5770,0
20250313,130400,98464880,5770,5770,5770,5770,0
20250313,130300,98464880,5770,5770,5770,5770,1
20250313,130200,98459110,5740,5740,5740,5740,164
20250313,130100,97517750,5740,5750,5750,5740,1290
20250313,130000,90106850,5760,5760,5760,5760,0
20250313,125900,90106850,5760,5760,5760,5760,0
20250313,125800,90106850,5760,5760,5760,5760,0
20250313,125700,90106850,5760,5790,5800,5760,146
20250313,125600,89262260,5790,5790,5790,5790,0
20250313,125500,89262260,5790,5790,5790,5790,0
20250313,125400,89262260,5790,5760,5790,5760,217
20250313,125300,88011530,5760,5760,5760,5760,0
20250313,125200,88011530,5760,5760,5760,5760,0
20250313,125100,88011530,5760,5760,5760,5760,0
20250313,125000,88011530,5760,5760,5760,5760,0
20250313,124900,88011530,5760,5760,5760,5760,0
20250313,124800,88011530,5760,5760,5760,5760,0
20250313,124700,88011530,5760,5760,5760,5760,0
20250313,124600,88011530,5760,5760,5760,5760,0
20250313,124500,88011530,5760,5760,5760,5760,20
20250313,124400,87896330,5770,5770,5770,5770,0
20250313,124300,87896330,5770,5770,5770,5770,0
20250313,124200,87896330,5770,5770,5770,5770,51
20250313,124100,87602060,5770,5770,5770,5770,1
20250313,124000,87596290,5760,5760,5760,5760,0
20250313,123900,87596290,5760,5760,5760,5760,0
20250313,123800,87596290,5760,5760,5760,5760,0
20250313,123700,87596290,5760,5760,5760,5760,0
20250313,123600,87596290,5760,5760,5760,5760,9
20250313,123500,87544450,5760,5760,5760,5760,0
20250313,123400,87544450,5760,5760,5760,5760,0
20250313,123300,87544450,5760,5760,5760,5760,0
20250313,123200,87544450,5760,5760,5760,5760,0
20250313,123100,87544450,5760,5760,5760,5760,0
20250313,123000,87544450,5760,5760,5760,5760,0
20250313,122900,87544450,5760,5760,5760,5760,0
20250313,122800,87544450,5760,5760,5760,5760,0
20250313,122700,87544450,5760,5760,5760,5760,10
20250313,122600,87486850,5760,5760,5760,5760,0
20250313,122500,87486850,5760,5760,5760,5760,0
20250313,122400,87486850,5760,5760,5760,5760,0
20250313,122300,87486850,5760,5760,5760,5760,0
20250313,122200,87486850,5760,5760,5760,5760,0
20250313,122100,87486850,5760,5760,5760,5760,57
20250313,122000,87158530,5760,5760,5760,5760,0
20250313,121900,87158530,5760,5760,5760,5760,0
20250313,121800,87158530,5760,5760,5760,5760,0
20250313,121700,87158530,5760,5760,5760,5760,2
20250313,121600,87147010,5760,5760,5760,5760,1
20250313,121500,87141250,5760,5760,5760,5760,0
20250313,121400,87141250,5760,5760,5760,5760,0
20250313,121300,87141250,5760,5760,5760,5760,0
20250313,121200,87141250,5760,5760,5760,5760,0
20250313,121100,87141250,5760,5760,5760,5760,0
20250313,121000,87141250,5760,5760,5760,5760,0
20250313,120900,87141250,5760,5760,5760,5760,0
20250313,120800,87141250,5760,5760,5760,5760,21
20250313,120700,87020290,5760,5760,5760,5760,0
20250313,120600,87020290,5760,5760,5760,5760,0
20250313,120500,87020290,5760,5760,5760,5760,0
20250313,120400,87020290,5760,5760,5760,5760,0
20250313,120300,87020290,5760,5760,5760,5760,0
20250313,120200,87020290,5760,5760,5760,5760,200
20250313,120100,85868290,5760,5760,5760,5760,0
20250313,120000,85868290,5760,5760,5760,5760,0
20250313,115900,85868290,5760,5760,5760,5760,0
20250313,115800,85868290,5760,5770,5770,5760,80
20250313,115700,85407470,5770,5770,5770,5770,217
20250313,115600,84155380,5780,5780,5780,5780,0
20250313,115500,84155380,5780,5780,5780,5780,1
20250313,115400,84149600,5780,5780,5780,5780,0
20250313,115300,84149600,5780,5780,5780,5780,0
20250313,115200,84149600,5780,5780,5780,5780,26
20250313,115100,83999320,5800,5800,5800,5800,0
20250313,115000,83999320,5800,5800,5800,5800,0
20250313,114900,83999320,5800,5800,5800,5800,0
20250313,114800,83999320,5800,5800,5800,5800,0
20250313,114700,83999320,5800,5800,5800,5800,0
20250313,114600,83999320,5800,5800,5800,5800,0
20250313,114500,83999320,5800,5800,5800,5800,1
20250313,114400,83993520,5770,5800,5800,5770,1300
20250313,114300,76482680,5820,5820,5820,5820,0
20250313,114200,76482680,5820,5820,5820,5820,0
20250313,114100,76482680,5820,5820,5820,5820,0
20250313,114000,76482680,5820,5820,5820,5820,1
20250313,113900,76476860,5800,5800,5800,5800,0
20250313,113800,76476860,5800,5800,5800,5800,0
20250313,113700,76476860,5800,5800,5800,5800,1
20250313,113600,76471060,5800,5800,5800,5800,0
20250313,113500,76471060,5800,5800,5800,5800,0
20250313,113400,76471060,5800,5800,5800,5800,8
20250313,113300,76424660,5820,5820,5820,5820,0
20250313,113200,76424660,5820,5820,5820,5820,1
20250313,113100,76418840,5790,5790,5790,5790,0
20250313,113000,76418840,5790,5790,5790,5790,0
20250313,112900,76418840,5790,5790,5790,5790,0
20250313,112800,76418840,5790,5790,5790,5790,0
20250313,112700,76418840,5790,5790,5790,5790,150
20250313,112600,75550340,5820,5820,5820,5820,0
20250313,112500,75550340,5820,5820,5820,5820,0
20250313,112400,75550340,5820,5820,5820,5820,0
20250313,112300,75550340,5820,5820,5820,5820,0
20250313,112200,75550340,5820,5820,5820,5820,0
20250313,112100,75550340,5820,5820,5820,5820,0
20250313,112000,75550340,5820,5820,5820,5820,0
20250313,111900,75550340,5820,5820,5820,5820,0
20250313,111800,75550340,5820,5820,5820,5820,0
20250313,111700,75550340,5820,5820,5820,5820,1
20250313,111600,75544520,5790,5790,5790,5790,1
20250313,111500,75538730,5790,5790,5790,5790,0
20250313,111400,75538730,5790,5790,5790,5790,0
20250313,111300,75538730,5790,5790,5790,5790,0
20250313,111200,75538730,5790,5790,5790,5790,0
20250313,111100,75538730,5790,5800,5800,5790,100
20250313,111000,74959690,5820,5820,5820,5820,0
20250313,110900,74959690,5820,5820,5820,5820,0
20250313,110800,74959690,5820,5820,5820,5820,0
20250313,110700,74959690,5820,5820,5820,5820,0
20250313,110600,74959690,5820,5820,5820,5820,0
20250313,110500,74959690,5820,5820,5820,5820,0
20250313,110400,74959690,5820,5820,5820,5820,0
20250313,110300,74959690,5820,5820,5820,5820,0
20250313,110200,74959690,5820,5820,5820,5820,0
20250313,110100,74959690,5820,5820,5820,5820,0
20250313,110000,74959690,5820,5820,5820,5820,0
20250313,105900,74959690,5820,5820,5820,5820,0
20250313,105800,74959690,5820,5820,5820,5820,1
20250313,105700,74953870,5790,5820,5820,5790,253
20250313,105600,73488910,5820,5820,5820,5820,1
20250313,105500,73483090,5800,5800,5800,5800,0
20250313,105400,73483090,5800,5800,5800,5800,0
20250313,105300,73483090,5800,5800,5800,5800,0
20250313,105200,73483090,5800,5810,5810,5800,221
20250313,105100,72201280,5810,5810,5810,5810,0
20250313,105000,72201280,5810,5820,5820,5800,306
20250313,104900,70423770,5820,5820,5820,5820,73
20250313,104800,69998910,5820,5820,5820,5820,0
20250313,104700,69998910,5820,5820,5820,5820,0
20250313,104600,69998910,5820,5860,5860,5820,1173
20250313,104500,63125290,5860,5860,5860,5860,0
20250313,104400,63125290,5860,5860,5860,5860,4
20250313,104300,63101850,5810,5810,5810,5810,0
20250313,104200,63101850,5810,5810,5810,5810,0
20250313,104100,63101850,5810,5830,5830,5810,8
20250313,104000,63055230,5850,5850,5850,5850,75
20250313,103900,62616480,5850,5840,5850,5840,302
20250313,103800,60852780,5840,5830,5840,5800,348
20250313,103700,58825310,5830,5830,5830,5830,0
20250313,103600,58825310,5830,5820,5830,5820,27
20250313,103500,58668150,5820,5820,5820,5820,0
20250313,103400,58668150,5820,5820,5820,5820,0
20250313,103300,58668150,5820,5820,5820,5820,1
20250313,103200,58662330,5820,5820,5820,5820,0
20250313,103100,58662330,5820,5820,5820,5820,0
20250313,103000,58662330,5820,5820,5820,5820,0
20250313,102900,58662330,5820,5820,5820,5820,0
20250313,102800,58662330,5820,5820,5820,5820,0
20250313,102700,58662330,5820,5820,5820,5820,0
20250313,102600,58662330,5820,5820,5820,5820,0
20250313,102500,58662330,5820,5820,5820,5820,0
20250313,102400,58662330,5820,5820,5820,5820,1
20250313,102300,58656510,5800,5800,5800,5800,0
20250313,102200,58656510,5800,5800,5800,5800,0
20250313,102100,58656510,5800,5780,5800,5780,11
20250313,102000,58592750,5780,5780,5780,5780,0
20250313,101900,58592750,5780,5780,5780,5780,0
20250313,101800,58592750,5780,5800,5800,5780,3
20250313,101700,58575370,5780,5780,5780,5780,0
20250313,101600,58575370,5780,5780,5780,5780,1
20250313,101500,58569590,5800,5800,5800,5800,2
20250313,101400,58557990,5780,5780,5780,5780,0
20250313,101300,58557990,5780,5780,5780,5780,0
20250313,101200,58557990,5780,5780,5780,5780,0
20250313,101100,58557990,5780,5780,5780,5780,657
20250313,101000,54760530,5780,5780,5780,5780,1
20250313,100900,54754750,5800,5800,5800,5800,10
20250313,100800,54696750,5800,5800,5800,5800,0
20250313,100700,54696750,5800,5800,5800,5800,1
20250313,100600,54690950,5800,5800,5800,5800,0
20250313,100500,54690950,5800,5800,5800,5800,1
20250313,100400,54685150,5780,5790,5790,5780,4
20250313,100300,54662010,5780,5780,5780,5780,0
20250313,100200,54662010,5780,5810,5810,5780,1580
20250313,100100,45502030,5810,5810,5810,5810,3
20250313,100000,45484600,5830,5830,5830,5830,0
20250313,095900,45484600,5830,5810,5830,5810,251
20250313,095800,44026270,5820,5820,5820,5820,5
20250313,095700,43997170,5820,5820,5820,5820,1
20250313,095600,43991350,5820,5820,5820,5820,0
20250313,095500,43991350,5820,5820,5820,5820,0
20250313,095400,43991350,5820,5840,5850,5820,1887
20250313,095300,32977490,5850,5850,5850,5850,2
20250313,095200,32965790,5820,5820,5820,5820,0
20250313,095100,32965790,5820,5820,5820,5820,0
20250313,095000,32965790,5820,5840,5840,5820,54
20250313,094900,32650990,5830,5830,5830,5830,1
20250313,094800,32645160,5860,5860,5860,5830,5
20250313,094700,32615890,5840,5840,5840,5840,1
20250313,094600,32610050,5870,5870,5870,5870,1
20250313,094500,32604180,5870,5870,5870,5870,1
20250313,094400,32598310,5880,5880,5880,5880,2
20250313,094300,32586550,5880,5880,5880,5880,1
20250313,094200,32580670,5880,5880,5880,5880,0
20250313,094100,32580670,5880,5880,5880,5880,0
20250313,094000,32580670,5880,5870,5880,5870,2
20250313,093900,32568920,5840,5840,5840,5840,1
20250313,093800,32563080,5880,5880,5880,5880,0
20250313,093700,32563080,5880,5880,5880,5880,0
20250313,093600,32563080,5880,5880,5880,5880,0
20250313,093500,32563080,5880,5860,5880,5860,2
20250313,093400,32551340,5830,5830,5830,5830,0
20250313,093300,32551340,5830,5830,5830,5830,0
20250313,093200,32551340,5830,5830,5830,5830,404
20250313,093100,30196020,5840,5840,5840,5840,0
20250313,093000,30196020,5840,5880,5880,5840,872
20250313,092900,25096150,5850,5850,5850,5850,0
20250313,092800,25096150,5850,5890,5890,5850,3
20250313,092700,25078520,5880,5910,5910,5840,411
20250313,092600,22669110,5900,5860,5900,5860,700
20250313,092500,18542740,5860,5880,5880,5840,347
20250313,092400,16503900,5870,5860,5870,5860,523
20250313,092300,13434090,5870,5870,5870,5870,0
20250313,092200,13434090,5870,5870,5870,5870,0
20250313,092100,13434090,5870,5870,5870,5870,0
20250313,092000,13434090,5870,5870,5870,5870,0
20250313,091900,13434090,5870,5870,5870,5870,0
20250313,091800,13434090,5870,5870,5870,5870,0
20250313,091700,13434090,5870,5870,5870,5870,0
20250313,091600,13434090,5870,5870,5870,5870,0
20250313,091500,13434090,5870,5870,5870,5870,0
20250313,091400,13434090,5870,5870,5870,5870,0
20250313,091300,13434090,5870,5870,5870,5870,0
20250313,091200,13434090,5870,5830,5880,5830,679
20250313,091100,9475430,5880,5870,5880,5860,27
20250313,091000,9317000,5870,5870,5870,5870,0
20250313,090900,9317000,5870,5830,5880,5830,545
20250313,090800,6139560,5880,5870,5890,5870,48
20250313,090700,5857450,5870,5850,5870,5850,396
20250313,090600,3540720,5850,5850,5850,5850,32
20250313,090500,3353520,5830,5820,5830,5800,323
20250313,090400,1478990,5820,5820,5820,5820,0
20250313,090300,1478990,5820,5840,5840,5820,200
20250313,090200,314820,5830,5830,5830,5830,0
20250313,090100,314820,5830,5830,5830,5830,0
20250313,090000,314820,5830,5830,5830,5830,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190700 155236780 5790 5790 5790 5790 174
3 20250313 190600 155236780 5790 5790 5790 5790 0
4 20250313 190500 155236780 5790 5790 5790 5790 0
5 20250313 190400 155236780 5790 5790 5790 5790 0
6 20250313 190300 155236780 5790 5790 5790 5790 0
7 20250313 190200 155236780 5790 5790 5790 5790 0
8 20250313 190100 155236780 5790 5790 5790 5790 0
9 20250313 190000 155236780 5790 5790 5790 5790 0
10 20250313 185900 155236780 5790 5790 5790 5790 0
11 20250313 185800 155236780 5790 5790 5790 5790 0
12 20250313 185700 155236780 5790 5790 5790 5790 0
13 20250313 185600 155236780 5790 5790 5790 5790 0
14 20250313 185500 155236780 5790 5790 5790 5790 0
15 20250313 185400 155236780 5790 5790 5790 5790 0
16 20250313 185300 155236780 5790 5790 5790 5790 0
17 20250313 185200 155236780 5790 5790 5790 5790 0
18 20250313 185100 155236780 5790 5790 5790 5790 0
19 20250313 185000 155236780 5790 5790 5790 5790 0
20 20250313 184900 155236780 5790 5790 5790 5790 0
21 20250313 184800 155236780 5790 5790 5790 5790 0
22 20250313 184700 155236780 5790 5790 5790 5790 0
23 20250313 184600 155236780 5790 5790 5790 5790 0
24 20250313 184500 155236780 5790 5790 5790 5790 0
25 20250313 184400 155236780 5790 5790 5790 5790 0
26 20250313 184300 155236780 5790 5790 5790 5790 0
27 20250313 184200 155236780 5790 5790 5790 5790 0
28 20250313 184100 155236780 5790 5790 5790 5790 0
29 20250313 184000 155236780 5790 5790 5790 5790 0
30 20250313 183900 155236780 5790 5790 5790 5790 0
31 20250313 183800 155236780 5790 5790 5790 5790 0
32 20250313 183700 155236780 5790 5790 5790 5790 174
33 20250313 183600 155236780 5790 5790 5790 5790 0
34 20250313 183500 155236780 5790 5790 5790 5790 0
35 20250313 183400 155236780 5790 5790 5790 5790 0
36 20250313 183300 155236780 5790 5790 5790 5790 0
37 20250313 183200 155236780 5790 5790 5790 5790 0
38 20250313 183100 155236780 5790 5790 5790 5790 0
39 20250313 183000 155236780 5790 5790 5790 5790 0
40 20250313 182900 155236780 5790 5790 5790 5790 0
41 20250313 182800 155236780 5790 5790 5790 5790 0
42 20250313 182700 155236780 5790 5790 5790 5790 0
43 20250313 182600 155236780 5790 5790 5790 5790 0
44 20250313 182500 155236780 5790 5790 5790 5790 0
45 20250313 182400 155236780 5790 5790 5790 5790 0
46 20250313 182300 155236780 5790 5790 5790 5790 0
47 20250313 182200 155236780 5790 5790 5790 5790 0
48 20250313 182100 155236780 5790 5790 5790 5790 0
49 20250313 182000 155236780 5790 5790 5790 5790 0
50 20250313 181900 155236780 5790 5790 5790 5790 0
51 20250313 181800 155236780 5790 5790 5790 5790 0
52 20250313 181700 155236780 5790 5790 5790 5790 0
53 20250313 181600 155236780 5790 5790 5790 5790 0
54 20250313 181500 155236780 5790 5790 5790 5790 0
55 20250313 181400 155236780 5790 5790 5790 5790 0
56 20250313 181300 155236780 5790 5790 5790 5790 0
57 20250313 181200 155236780 5790 5790 5790 5790 0
58 20250313 181100 155236780 5790 5790 5790 5790 0
59 20250313 181000 155236780 5790 5790 5790 5790 0
60 20250313 180900 155236780 5790 5790 5790 5790 0
61 20250313 180800 155236780 5790 5790 5790 5790 0
62 20250313 180700 155236780 5790 5790 5790 5790 174
63 20250313 180600 155236780 5790 5790 5790 5790 0
64 20250313 180500 155236780 5790 5790 5790 5790 0
65 20250313 180400 155236780 5790 5790 5790 5790 0
66 20250313 180300 155236780 5790 5790 5790 5790 0
67 20250313 180200 155236780 5790 5790 5790 5790 0
68 20250313 180100 155236780 5790 5790 5790 5790 0
69 20250313 180000 155236780 5790 5790 5790 5790 0
70 20250313 175900 155236780 5790 5790 5790 5790 0
71 20250313 175800 155236780 5790 5790 5790 5790 0
72 20250313 175700 155236780 5790 5790 5790 5790 0
73 20250313 175600 155236780 5790 5790 5790 5790 0
74 20250313 175500 155236780 5790 5790 5790 5790 0
75 20250313 175400 155236780 5790 5790 5790 5790 0
76 20250313 175300 155236780 5790 5790 5790 5790 0
77 20250313 175200 155236780 5790 5790 5790 5790 0
78 20250313 175100 155236780 5790 5790 5790 5790 0
79 20250313 175000 155236780 5790 5790 5790 5790 0
80 20250313 174900 155236780 5790 5790 5790 5790 0
81 20250313 174800 155236780 5790 5790 5790 5790 0
82 20250313 174700 155236780 5790 5790 5790 5790 0
83 20250313 174600 155236780 5790 5790 5790 5790 0
84 20250313 174500 155236780 5790 5790 5790 5790 0
85 20250313 174400 155236780 5790 5790 5790 5790 0
86 20250313 174300 155236780 5790 5790 5790 5790 0
87 20250313 174200 155236780 5790 5790 5790 5790 0
88 20250313 174100 155236780 5790 5790 5790 5790 0
89 20250313 174000 155236780 5790 5790 5790 5790 0
90 20250313 173900 155236780 5790 5790 5790 5790 0
91 20250313 173800 155236780 5790 5790 5790 5790 0
92 20250313 173700 155236780 5790 5790 5790 5790 174
93 20250313 173600 155236780 5790 5790 5790 5790 0
94 20250313 173500 155236780 5790 5790 5790 5790 0
95 20250313 173400 155236780 5790 5790 5790 5790 0
96 20250313 173300 155236780 5790 5790 5790 5790 0
97 20250313 173200 155236780 5790 5790 5790 5790 0
98 20250313 173100 155236780 5790 5790 5790 5790 0
99 20250313 173000 155236780 5790 5790 5790 5790 0
100 20250313 172900 155236780 5790 5790 5790 5790 0
101 20250313 172800 155236780 5790 5790 5790 5790 0
102 20250313 172700 155236780 5790 5790 5790 5790 0
103 20250313 172600 155236780 5790 5790 5790 5790 0
104 20250313 172500 155236780 5790 5790 5790 5790 0
105 20250313 172400 155236780 5790 5790 5790 5790 0
106 20250313 172300 155236780 5790 5790 5790 5790 0
107 20250313 172200 155236780 5790 5790 5790 5790 0
108 20250313 172100 155236780 5790 5790 5790 5790 0
109 20250313 172000 155236780 5790 5790 5790 5790 0
110 20250313 171900 155236780 5790 5790 5790 5790 0
111 20250313 171800 155236780 5790 5790 5790 5790 0
112 20250313 171700 155236780 5790 5790 5790 5790 0
113 20250313 171600 155236780 5790 5790 5790 5790 0
114 20250313 171500 155236780 5790 5790 5790 5790 0
115 20250313 171400 155236780 5790 5790 5790 5790 0
116 20250313 171300 155236780 5790 5790 5790 5790 0
117 20250313 171200 155236780 5790 5790 5790 5790 0
118 20250313 171100 155236780 5790 5790 5790 5790 0
119 20250313 171000 155236780 5790 5790 5790 5790 0
120 20250313 170900 155236780 5790 5790 5790 5790 0
121 20250313 170800 155236780 5790 5790 5790 5790 0
122 20250313 170700 155236780 5790 5790 5790 5790 174
123 20250313 170600 155236780 5790 5790 5790 5790 0
124 20250313 170500 155236780 5790 5790 5790 5790 0
125 20250313 170400 155236780 5790 5790 5790 5790 0
126 20250313 170300 155236780 5790 5790 5790 5790 0
127 20250313 170200 155236780 5790 5790 5790 5790 0
128 20250313 170100 155236780 5790 5790 5790 5790 0
129 20250313 170000 155236780 5790 5790 5790 5790 0
130 20250313 165900 155236780 5790 5790 5790 5790 0
131 20250313 165800 155236780 5790 5790 5790 5790 0
132 20250313 165700 155236780 5790 5790 5790 5790 0
133 20250313 165600 155236780 5790 5790 5790 5790 0
134 20250313 165500 155236780 5790 5790 5790 5790 0
135 20250313 165400 155236780 5790 5790 5790 5790 0
136 20250313 165300 155236780 5790 5790 5790 5790 0
137 20250313 165200 155236780 5790 5790 5790 5790 0
138 20250313 165100 155236780 5790 5790 5790 5790 0
139 20250313 165000 155236780 5790 5790 5790 5790 0
140 20250313 164900 155236780 5790 5790 5790 5790 0
141 20250313 164800 155236780 5790 5790 5790 5790 0
142 20250313 164700 155236780 5790 5790 5790 5790 0
143 20250313 164600 155236780 5790 5790 5790 5790 0
144 20250313 164500 155236780 5790 5790 5790 5790 0
145 20250313 164400 155236780 5790 5790 5790 5790 0
146 20250313 164300 155236780 5790 5790 5790 5790 0
147 20250313 164200 155236780 5790 5790 5790 5790 0
148 20250313 164100 155236780 5790 5790 5790 5790 0
149 20250313 164000 155236780 5790 5790 5790 5790 0
150 20250313 163900 155236780 5790 5790 5790 5790 0
151 20250313 163800 155236780 5790 5790 5790 5790 0
152 20250313 163700 155236780 5790 5790 5790 5790 174
153 20250313 163600 155236780 5790 5790 5790 5790 0
154 20250313 163500 155236780 5790 5790 5790 5790 0
155 20250313 163400 155236780 5790 5790 5790 5790 0
156 20250313 163300 155236780 5790 5790 5790 5790 0
157 20250313 163200 155236780 5790 5790 5790 5790 0
158 20250313 163100 155236780 5790 5790 5790 5790 0
159 20250313 163000 155236780 5790 5790 5790 5790 0
160 20250313 162900 155236780 5790 5790 5790 5790 0
161 20250313 162800 155236780 5790 5790 5790 5790 0
162 20250313 162700 155236780 5790 5790 5790 5790 0
163 20250313 162600 155236780 5790 5790 5790 5790 0
164 20250313 162500 155236780 5790 5790 5790 5790 0
165 20250313 162400 155236780 5790 5790 5790 5790 0
166 20250313 162300 155236780 5790 5790 5790 5790 0
167 20250313 162200 155236780 5790 5790 5790 5790 0
168 20250313 162100 155236780 5790 5790 5790 5790 0
169 20250313 162000 155236780 5790 5790 5790 5790 0
170 20250313 161900 155236780 5790 5790 5790 5790 0
171 20250313 161800 155236780 5790 5790 5790 5790 0
172 20250313 161700 155236780 5790 5790 5790 5790 0
173 20250313 161600 155236780 5790 5790 5790 5790 0
174 20250313 161500 155236780 5790 5790 5790 5790 0
175 20250313 161400 155236780 5790 5790 5790 5790 0
176 20250313 161300 155236780 5790 5790 5790 5790 0
177 20250313 161200 155236780 5790 5790 5790 5790 0
178 20250313 161100 155236780 5790 5790 5790 5790 0
179 20250313 161000 155236780 5790 5790 5790 5790 0
180 20250313 160900 155236780 5790 5790 5790 5790 0
181 20250313 160800 155236780 5790 5790 5790 5790 0
182 20250313 160700 155236780 5790 5790 5790 5790 174
183 20250313 160600 155236780 5790 5790 5790 5790 0
184 20250313 160500 155236780 5790 5790 5790 5790 0
185 20250313 160400 155236780 5790 5790 5790 5790 0
186 20250313 160300 155236780 5790 5790 5790 5790 0
187 20250313 160200 155236780 5790 5790 5790 5790 0
188 20250313 160100 155236780 5790 5790 5790 5790 0
189 20250313 160000 155236780 5790 5790 5790 5790 0
190 20250313 155900 155236780 5790 5790 5790 5790 0
191 20250313 155800 155236780 5790 5790 5790 5790 0
192 20250313 155700 155236780 5790 5790 5790 5790 0
193 20250313 155600 155236780 5790 5790 5790 5790 0
194 20250313 155500 155236780 5790 5790 5790 5790 0
195 20250313 155400 155236780 5790 5790 5790 5790 0
196 20250313 155300 155236780 5790 5790 5790 5790 0
197 20250313 155200 155236780 5790 5790 5790 5790 0
198 20250313 155100 155236780 5790 5790 5790 5790 0
199 20250313 155000 155236780 5790 5790 5790 5790 0
200 20250313 154900 155236780 5790 5790 5790 5790 0
201 20250313 154800 155236780 5790 5790 5790 5790 0
202 20250313 154700 155236780 5790 5790 5790 5790 0
203 20250313 154600 155236780 5790 5790 5790 5790 0
204 20250313 154500 155236780 5790 5790 5790 5790 0
205 20250313 154400 155236780 5790 5790 5790 5790 0
206 20250313 154300 155236780 5790 5790 5790 5790 0
207 20250313 154200 155236780 5790 5790 5790 5790 0
208 20250313 154100 155236780 5790 5790 5790 5790 0
209 20250313 154000 155236780 5790 5790 5790 5790 0
210 20250313 153900 155236780 5790 5790 5790 5790 0
211 20250313 153800 155236780 5790 5790 5790 5790 0
212 20250313 153700 155236780 5790 5790 5790 5790 174
213 20250313 153600 155236780 5790 5790 5790 5790 0
214 20250313 153500 155236780 5790 5790 5790 5790 0
215 20250313 153400 155236780 5790 5790 5790 5790 0
216 20250313 153300 155236780 5790 5790 5790 5790 0
217 20250313 153200 155236780 5790 5790 5790 5790 0
218 20250313 153100 155236780 5790 5790 5790 5790 0
219 20250313 153000 155236780 5790 5790 5790 5790 174
220 20250313 152900 154229320 5790 5790 5790 5790 0
221 20250313 152800 154229320 5790 5790 5790 5790 0
222 20250313 152700 154229320 5790 5790 5790 5790 0
223 20250313 152600 154229320 5790 5790 5790 5790 0
224 20250313 152500 154229320 5790 5790 5790 5790 0
225 20250313 152400 154229320 5790 5790 5790 5790 0
226 20250313 152300 154229320 5790 5790 5790 5790 0
227 20250313 152200 154229320 5790 5790 5790 5790 0
228 20250313 152100 154229320 5790 5790 5790 5790 0
229 20250313 152000 154229320 5790 5790 5790 5790 0
230 20250313 151900 154229320 5790 5790 5790 5790 0
231 20250313 151800 154229320 5790 5790 5790 5790 60
232 20250313 151700 153881920 5790 5790 5790 5790 0
233 20250313 151600 153881920 5790 5790 5790 5790 0
234 20250313 151500 153881920 5790 5790 5790 5790 0
235 20250313 151400 153881920 5790 5790 5790 5790 0
236 20250313 151300 153881920 5790 5790 5790 5790 0
237 20250313 151200 153881920 5790 5790 5790 5790 0
238 20250313 151100 153881920 5790 5790 5790 5790 1
239 20250313 151000 153876130 5760 5770 5770 5760 235
240 20250313 150900 152521680 5790 5770 5790 5770 67
241 20250313 150800 152135060 5750 5770 5770 5750 173
242 20250313 150700 151140250 5740 5740 5740 5730 155
243 20250313 150600 150250750 5720 5720 5720 5720 1
244 20250313 150500 150245030 5740 5740 5740 5740 0
245 20250313 150400 150245030 5740 5740 5740 5740 0
246 20250313 150300 150245030 5740 5740 5740 5740 0
247 20250313 150200 150245030 5740 5740 5740 5740 0
248 20250313 150100 150245030 5740 5740 5740 5740 0
249 20250313 150000 150245030 5740 5740 5740 5740 0
250 20250313 145900 150245030 5740 5750 5750 5710 277
251 20250313 145800 148663290 5710 5730 5730 5710 540
252 20250313 145700 145572980 5740 5740 5740 5740 0
253 20250313 145600 145572980 5740 5740 5740 5740 129
254 20250313 145500 144832520 5750 5750 5750 5750 1
255 20250313 145400 144826770 5740 5740 5740 5740 0
256 20250313 145300 144826770 5740 5740 5740 5740 0
257 20250313 145200 144826770 5740 5740 5740 5740 0
258 20250313 145100 144826770 5740 5740 5740 5740 191
259 20250313 145000 143730430 5730 5730 5730 5730 0
260 20250313 144900 143730430 5730 5730 5730 5730 9
261 20250313 144800 143678860 5730 5730 5730 5730 0
262 20250313 144700 143678860 5730 5730 5730 5730 1
263 20250313 144600 143673130 5710 5760 5760 5710 855
264 20250313 144500 138789920 5720 5760 5760 5720 13
265 20250313 144400 138715520 5730 5730 5730 5730 0
266 20250313 144300 138715520 5730 5730 5730 5730 0
267 20250313 144200 138715520 5730 5730 5730 5730 0
268 20250313 144100 138715520 5730 5780 5780 5730 2
269 20250313 144000 138704010 5740 5740 5740 5740 0
270 20250313 143900 138704010 5740 5740 5740 5740 0
271 20250313 143800 138704010 5740 5740 5740 5740 81
272 20250313 143700 138239070 5800 5800 5800 5800 0
273 20250313 143600 138239070 5800 5800 5800 5800 0
274 20250313 143500 138239070 5800 5770 5800 5770 100
275 20250313 143400 137661080 5730 5730 5730 5730 0
276 20250313 143300 137661080 5730 5730 5730 5730 116
277 20250313 143200 136996400 5780 5780 5780 5780 0
278 20250313 143100 136996400 5780 5780 5780 5780 0
279 20250313 143000 136996400 5780 5770 5780 5770 20
280 20250313 142900 136880900 5770 5770 5770 5770 23
281 20250313 142800 136748190 5740 5740 5740 5730 723
282 20250313 142700 132605110 5740 5740 5740 5740 0
283 20250313 142600 132605110 5740 5740 5740 5740 0
284 20250313 142500 132605110 5740 5740 5740 5740 0
285 20250313 142400 132605110 5740 5740 5740 5740 0
286 20250313 142300 132605110 5740 5740 5740 5740 1
287 20250313 142200 132599370 5780 5780 5780 5780 0
288 20250313 142100 132599370 5780 5780 5780 5780 0
289 20250313 142000 132599370 5780 5740 5780 5740 217
290 20250313 141900 131353640 5740 5730 5740 5730 503
291 20250313 141800 128471430 5730 5730 5730 5730 0
292 20250313 141700 128471430 5730 5730 5730 5730 0
293 20250313 141600 128471430 5730 5730 5730 5730 0
294 20250313 141500 128471430 5730 5730 5730 5730 0
295 20250313 141400 128471430 5730 5730 5730 5730 0
296 20250313 141300 128471430 5730 5730 5730 5730 0
297 20250313 141200 128471430 5730 5730 5730 5730 19
298 20250313 141100 128362560 5730 5730 5730 5730 0
299 20250313 141000 128362560 5730 5730 5730 5730 0
300 20250313 140900 128362560 5730 5720 5730 5720 209
301 20250313 140800 127167070 5730 5730 5730 5730 0
302 20250313 140700 127167070 5730 5730 5730 5730 0
303 20250313 140600 127167070 5730 5730 5730 5730 0
304 20250313 140500 127167070 5730 5730 5730 5730 0
305 20250313 140400 127167070 5730 5730 5730 5730 0
306 20250313 140300 127167070 5730 5730 5730 5730 0
307 20250313 140200 127167070 5730 5730 5730 5730 0
308 20250313 140100 127167070 5730 5730 5730 5730 0
309 20250313 140000 127167070 5730 5720 5730 5720 305
310 20250313 135900 125422460 5730 5730 5730 5730 10
311 20250313 135800 125365160 5730 5730 5730 5730 0
312 20250313 135700 125365160 5730 5730 5730 5730 0
313 20250313 135600 125365160 5730 5730 5730 5730 0
314 20250313 135500 125365160 5730 5730 5730 5730 0
315 20250313 135400 125365160 5730 5730 5730 5730 1
316 20250313 135300 125359430 5710 5710 5710 5710 1062
317 20250313 135200 119295410 5730 5730 5730 5730 0
318 20250313 135100 119295410 5730 5730 5730 5730 0
319 20250313 135000 119295410 5730 5730 5730 5730 2
320 20250313 134900 119283950 5710 5710 5710 5710 98
321 20250313 134800 118724370 5710 5710 5710 5710 0
322 20250313 134700 118724370 5710 5710 5710 5710 4
323 20250313 134600 118701530 5740 5740 5740 5740 1
324 20250313 134500 118695790 5710 5710 5710 5710 0
325 20250313 134400 118695790 5710 5710 5710 5710 139
326 20250313 134300 117902100 5720 5720 5720 5720 2
327 20250313 134200 117890660 5710 5710 5710 5710 0
328 20250313 134100 117890660 5710 5710 5710 5710 1
329 20250313 134000 117884950 5740 5730 5740 5730 745
330 20250313 133900 113616080 5710 5720 5720 5710 848
331 20250313 133800 108766590 5730 5730 5730 5730 0
332 20250313 133700 108766590 5730 5730 5730 5730 0
333 20250313 133600 108766590 5730 5720 5730 5720 19
334 20250313 133500 108657890 5730 5730 5730 5730 0
335 20250313 133400 108657890 5730 5730 5730 5730 1
336 20250313 133300 108652160 5740 5740 5740 5740 2
337 20250313 133200 108640680 5730 5730 5730 5730 0
338 20250313 133100 108640680 5730 5730 5730 5730 366
339 20250313 133000 106543500 5740 5740 5740 5740 10
340 20250313 132900 106486100 5760 5760 5760 5760 1
341 20250313 132800 106480340 5740 5740 5740 5740 500
342 20250313 132700 103610340 5770 5770 5770 5770 0
343 20250313 132600 103610340 5770 5770 5770 5770 0
344 20250313 132500 103610340 5770 5770 5770 5770 0
345 20250313 132400 103610340 5770 5770 5770 5770 0
346 20250313 132300 103610340 5770 5770 5770 5770 1
347 20250313 132200 103604570 5740 5740 5740 5740 0
348 20250313 132100 103604570 5740 5740 5740 5740 0
349 20250313 132000 103604570 5740 5750 5750 5740 853
350 20250313 131900 98707190 5770 5770 5770 5770 0
351 20250313 131800 98707190 5770 5770 5770 5770 0
352 20250313 131700 98707190 5770 5770 5770 5770 0
353 20250313 131600 98707190 5770 5770 5770 5770 0
354 20250313 131500 98707190 5770 5770 5770 5770 0
355 20250313 131400 98707190 5770 5770 5770 5770 0
356 20250313 131300 98707190 5770 5770 5770 5770 0
357 20250313 131200 98707190 5770 5770 5770 5770 0
358 20250313 131100 98707190 5770 5770 5770 5770 0
359 20250313 131000 98707190 5770 5770 5770 5770 1
360 20250313 130900 98701420 5740 5770 5770 5740 41
361 20250313 130800 98464880 5770 5770 5770 5770 0
362 20250313 130700 98464880 5770 5770 5770 5770 0
363 20250313 130600 98464880 5770 5770 5770 5770 0
364 20250313 130500 98464880 5770 5770 5770 5770 0
365 20250313 130400 98464880 5770 5770 5770 5770 0
366 20250313 130300 98464880 5770 5770 5770 5770 1
367 20250313 130200 98459110 5740 5740 5740 5740 164
368 20250313 130100 97517750 5740 5750 5750 5740 1290
369 20250313 130000 90106850 5760 5760 5760 5760 0
370 20250313 125900 90106850 5760 5760 5760 5760 0
371 20250313 125800 90106850 5760 5760 5760 5760 0
372 20250313 125700 90106850 5760 5790 5800 5760 146
373 20250313 125600 89262260 5790 5790 5790 5790 0
374 20250313 125500 89262260 5790 5790 5790 5790 0
375 20250313 125400 89262260 5790 5760 5790 5760 217
376 20250313 125300 88011530 5760 5760 5760 5760 0
377 20250313 125200 88011530 5760 5760 5760 5760 0
378 20250313 125100 88011530 5760 5760 5760 5760 0
379 20250313 125000 88011530 5760 5760 5760 5760 0
380 20250313 124900 88011530 5760 5760 5760 5760 0
381 20250313 124800 88011530 5760 5760 5760 5760 0
382 20250313 124700 88011530 5760 5760 5760 5760 0
383 20250313 124600 88011530 5760 5760 5760 5760 0
384 20250313 124500 88011530 5760 5760 5760 5760 20
385 20250313 124400 87896330 5770 5770 5770 5770 0
386 20250313 124300 87896330 5770 5770 5770 5770 0
387 20250313 124200 87896330 5770 5770 5770 5770 51
388 20250313 124100 87602060 5770 5770 5770 5770 1
389 20250313 124000 87596290 5760 5760 5760 5760 0
390 20250313 123900 87596290 5760 5760 5760 5760 0
391 20250313 123800 87596290 5760 5760 5760 5760 0
392 20250313 123700 87596290 5760 5760 5760 5760 0
393 20250313 123600 87596290 5760 5760 5760 5760 9
394 20250313 123500 87544450 5760 5760 5760 5760 0
395 20250313 123400 87544450 5760 5760 5760 5760 0
396 20250313 123300 87544450 5760 5760 5760 5760 0
397 20250313 123200 87544450 5760 5760 5760 5760 0
398 20250313 123100 87544450 5760 5760 5760 5760 0
399 20250313 123000 87544450 5760 5760 5760 5760 0
400 20250313 122900 87544450 5760 5760 5760 5760 0
401 20250313 122800 87544450 5760 5760 5760 5760 0
402 20250313 122700 87544450 5760 5760 5760 5760 10
403 20250313 122600 87486850 5760 5760 5760 5760 0
404 20250313 122500 87486850 5760 5760 5760 5760 0
405 20250313 122400 87486850 5760 5760 5760 5760 0
406 20250313 122300 87486850 5760 5760 5760 5760 0
407 20250313 122200 87486850 5760 5760 5760 5760 0
408 20250313 122100 87486850 5760 5760 5760 5760 57
409 20250313 122000 87158530 5760 5760 5760 5760 0
410 20250313 121900 87158530 5760 5760 5760 5760 0
411 20250313 121800 87158530 5760 5760 5760 5760 0
412 20250313 121700 87158530 5760 5760 5760 5760 2
413 20250313 121600 87147010 5760 5760 5760 5760 1
414 20250313 121500 87141250 5760 5760 5760 5760 0
415 20250313 121400 87141250 5760 5760 5760 5760 0
416 20250313 121300 87141250 5760 5760 5760 5760 0
417 20250313 121200 87141250 5760 5760 5760 5760 0
418 20250313 121100 87141250 5760 5760 5760 5760 0
419 20250313 121000 87141250 5760 5760 5760 5760 0
420 20250313 120900 87141250 5760 5760 5760 5760 0
421 20250313 120800 87141250 5760 5760 5760 5760 21
422 20250313 120700 87020290 5760 5760 5760 5760 0
423 20250313 120600 87020290 5760 5760 5760 5760 0
424 20250313 120500 87020290 5760 5760 5760 5760 0
425 20250313 120400 87020290 5760 5760 5760 5760 0
426 20250313 120300 87020290 5760 5760 5760 5760 0
427 20250313 120200 87020290 5760 5760 5760 5760 200
428 20250313 120100 85868290 5760 5760 5760 5760 0
429 20250313 120000 85868290 5760 5760 5760 5760 0
430 20250313 115900 85868290 5760 5760 5760 5760 0
431 20250313 115800 85868290 5760 5770 5770 5760 80
432 20250313 115700 85407470 5770 5770 5770 5770 217
433 20250313 115600 84155380 5780 5780 5780 5780 0
434 20250313 115500 84155380 5780 5780 5780 5780 1
435 20250313 115400 84149600 5780 5780 5780 5780 0
436 20250313 115300 84149600 5780 5780 5780 5780 0
437 20250313 115200 84149600 5780 5780 5780 5780 26
438 20250313 115100 83999320 5800 5800 5800 5800 0
439 20250313 115000 83999320 5800 5800 5800 5800 0
440 20250313 114900 83999320 5800 5800 5800 5800 0
441 20250313 114800 83999320 5800 5800 5800 5800 0
442 20250313 114700 83999320 5800 5800 5800 5800 0
443 20250313 114600 83999320 5800 5800 5800 5800 0
444 20250313 114500 83999320 5800 5800 5800 5800 1
445 20250313 114400 83993520 5770 5800 5800 5770 1300
446 20250313 114300 76482680 5820 5820 5820 5820 0
447 20250313 114200 76482680 5820 5820 5820 5820 0
448 20250313 114100 76482680 5820 5820 5820 5820 0
449 20250313 114000 76482680 5820 5820 5820 5820 1
450 20250313 113900 76476860 5800 5800 5800 5800 0
451 20250313 113800 76476860 5800 5800 5800 5800 0
452 20250313 113700 76476860 5800 5800 5800 5800 1
453 20250313 113600 76471060 5800 5800 5800 5800 0
454 20250313 113500 76471060 5800 5800 5800 5800 0
455 20250313 113400 76471060 5800 5800 5800 5800 8
456 20250313 113300 76424660 5820 5820 5820 5820 0
457 20250313 113200 76424660 5820 5820 5820 5820 1
458 20250313 113100 76418840 5790 5790 5790 5790 0
459 20250313 113000 76418840 5790 5790 5790 5790 0
460 20250313 112900 76418840 5790 5790 5790 5790 0
461 20250313 112800 76418840 5790 5790 5790 5790 0
462 20250313 112700 76418840 5790 5790 5790 5790 150
463 20250313 112600 75550340 5820 5820 5820 5820 0
464 20250313 112500 75550340 5820 5820 5820 5820 0
465 20250313 112400 75550340 5820 5820 5820 5820 0
466 20250313 112300 75550340 5820 5820 5820 5820 0
467 20250313 112200 75550340 5820 5820 5820 5820 0
468 20250313 112100 75550340 5820 5820 5820 5820 0
469 20250313 112000 75550340 5820 5820 5820 5820 0
470 20250313 111900 75550340 5820 5820 5820 5820 0
471 20250313 111800 75550340 5820 5820 5820 5820 0
472 20250313 111700 75550340 5820 5820 5820 5820 1
473 20250313 111600 75544520 5790 5790 5790 5790 1
474 20250313 111500 75538730 5790 5790 5790 5790 0
475 20250313 111400 75538730 5790 5790 5790 5790 0
476 20250313 111300 75538730 5790 5790 5790 5790 0
477 20250313 111200 75538730 5790 5790 5790 5790 0
478 20250313 111100 75538730 5790 5800 5800 5790 100
479 20250313 111000 74959690 5820 5820 5820 5820 0
480 20250313 110900 74959690 5820 5820 5820 5820 0
481 20250313 110800 74959690 5820 5820 5820 5820 0
482 20250313 110700 74959690 5820 5820 5820 5820 0
483 20250313 110600 74959690 5820 5820 5820 5820 0
484 20250313 110500 74959690 5820 5820 5820 5820 0
485 20250313 110400 74959690 5820 5820 5820 5820 0
486 20250313 110300 74959690 5820 5820 5820 5820 0
487 20250313 110200 74959690 5820 5820 5820 5820 0
488 20250313 110100 74959690 5820 5820 5820 5820 0
489 20250313 110000 74959690 5820 5820 5820 5820 0
490 20250313 105900 74959690 5820 5820 5820 5820 0
491 20250313 105800 74959690 5820 5820 5820 5820 1
492 20250313 105700 74953870 5790 5820 5820 5790 253
493 20250313 105600 73488910 5820 5820 5820 5820 1
494 20250313 105500 73483090 5800 5800 5800 5800 0
495 20250313 105400 73483090 5800 5800 5800 5800 0
496 20250313 105300 73483090 5800 5800 5800 5800 0
497 20250313 105200 73483090 5800 5810 5810 5800 221
498 20250313 105100 72201280 5810 5810 5810 5810 0
499 20250313 105000 72201280 5810 5820 5820 5800 306
500 20250313 104900 70423770 5820 5820 5820 5820 73
501 20250313 104800 69998910 5820 5820 5820 5820 0
502 20250313 104700 69998910 5820 5820 5820 5820 0
503 20250313 104600 69998910 5820 5860 5860 5820 1173
504 20250313 104500 63125290 5860 5860 5860 5860 0
505 20250313 104400 63125290 5860 5860 5860 5860 4
506 20250313 104300 63101850 5810 5810 5810 5810 0
507 20250313 104200 63101850 5810 5810 5810 5810 0
508 20250313 104100 63101850 5810 5830 5830 5810 8
509 20250313 104000 63055230 5850 5850 5850 5850 75
510 20250313 103900 62616480 5850 5840 5850 5840 302
511 20250313 103800 60852780 5840 5830 5840 5800 348
512 20250313 103700 58825310 5830 5830 5830 5830 0
513 20250313 103600 58825310 5830 5820 5830 5820 27
514 20250313 103500 58668150 5820 5820 5820 5820 0
515 20250313 103400 58668150 5820 5820 5820 5820 0
516 20250313 103300 58668150 5820 5820 5820 5820 1
517 20250313 103200 58662330 5820 5820 5820 5820 0
518 20250313 103100 58662330 5820 5820 5820 5820 0
519 20250313 103000 58662330 5820 5820 5820 5820 0
520 20250313 102900 58662330 5820 5820 5820 5820 0
521 20250313 102800 58662330 5820 5820 5820 5820 0
522 20250313 102700 58662330 5820 5820 5820 5820 0
523 20250313 102600 58662330 5820 5820 5820 5820 0
524 20250313 102500 58662330 5820 5820 5820 5820 0
525 20250313 102400 58662330 5820 5820 5820 5820 1
526 20250313 102300 58656510 5800 5800 5800 5800 0
527 20250313 102200 58656510 5800 5800 5800 5800 0
528 20250313 102100 58656510 5800 5780 5800 5780 11
529 20250313 102000 58592750 5780 5780 5780 5780 0
530 20250313 101900 58592750 5780 5780 5780 5780 0
531 20250313 101800 58592750 5780 5800 5800 5780 3
532 20250313 101700 58575370 5780 5780 5780 5780 0
533 20250313 101600 58575370 5780 5780 5780 5780 1
534 20250313 101500 58569590 5800 5800 5800 5800 2
535 20250313 101400 58557990 5780 5780 5780 5780 0
536 20250313 101300 58557990 5780 5780 5780 5780 0
537 20250313 101200 58557990 5780 5780 5780 5780 0
538 20250313 101100 58557990 5780 5780 5780 5780 657
539 20250313 101000 54760530 5780 5780 5780 5780 1
540 20250313 100900 54754750 5800 5800 5800 5800 10
541 20250313 100800 54696750 5800 5800 5800 5800 0
542 20250313 100700 54696750 5800 5800 5800 5800 1
543 20250313 100600 54690950 5800 5800 5800 5800 0
544 20250313 100500 54690950 5800 5800 5800 5800 1
545 20250313 100400 54685150 5780 5790 5790 5780 4
546 20250313 100300 54662010 5780 5780 5780 5780 0
547 20250313 100200 54662010 5780 5810 5810 5780 1580
548 20250313 100100 45502030 5810 5810 5810 5810 3
549 20250313 100000 45484600 5830 5830 5830 5830 0
550 20250313 095900 45484600 5830 5810 5830 5810 251
551 20250313 095800 44026270 5820 5820 5820 5820 5
552 20250313 095700 43997170 5820 5820 5820 5820 1
553 20250313 095600 43991350 5820 5820 5820 5820 0
554 20250313 095500 43991350 5820 5820 5820 5820 0
555 20250313 095400 43991350 5820 5840 5850 5820 1887
556 20250313 095300 32977490 5850 5850 5850 5850 2
557 20250313 095200 32965790 5820 5820 5820 5820 0
558 20250313 095100 32965790 5820 5820 5820 5820 0
559 20250313 095000 32965790 5820 5840 5840 5820 54
560 20250313 094900 32650990 5830 5830 5830 5830 1
561 20250313 094800 32645160 5860 5860 5860 5830 5
562 20250313 094700 32615890 5840 5840 5840 5840 1
563 20250313 094600 32610050 5870 5870 5870 5870 1
564 20250313 094500 32604180 5870 5870 5870 5870 1
565 20250313 094400 32598310 5880 5880 5880 5880 2
566 20250313 094300 32586550 5880 5880 5880 5880 1
567 20250313 094200 32580670 5880 5880 5880 5880 0
568 20250313 094100 32580670 5880 5880 5880 5880 0
569 20250313 094000 32580670 5880 5870 5880 5870 2
570 20250313 093900 32568920 5840 5840 5840 5840 1
571 20250313 093800 32563080 5880 5880 5880 5880 0
572 20250313 093700 32563080 5880 5880 5880 5880 0
573 20250313 093600 32563080 5880 5880 5880 5880 0
574 20250313 093500 32563080 5880 5860 5880 5860 2
575 20250313 093400 32551340 5830 5830 5830 5830 0
576 20250313 093300 32551340 5830 5830 5830 5830 0
577 20250313 093200 32551340 5830 5830 5830 5830 404
578 20250313 093100 30196020 5840 5840 5840 5840 0
579 20250313 093000 30196020 5840 5880 5880 5840 872
580 20250313 092900 25096150 5850 5850 5850 5850 0
581 20250313 092800 25096150 5850 5890 5890 5850 3
582 20250313 092700 25078520 5880 5910 5910 5840 411
583 20250313 092600 22669110 5900 5860 5900 5860 700
584 20250313 092500 18542740 5860 5880 5880 5840 347
585 20250313 092400 16503900 5870 5860 5870 5860 523
586 20250313 092300 13434090 5870 5870 5870 5870 0
587 20250313 092200 13434090 5870 5870 5870 5870 0
588 20250313 092100 13434090 5870 5870 5870 5870 0
589 20250313 092000 13434090 5870 5870 5870 5870 0
590 20250313 091900 13434090 5870 5870 5870 5870 0
591 20250313 091800 13434090 5870 5870 5870 5870 0
592 20250313 091700 13434090 5870 5870 5870 5870 0
593 20250313 091600 13434090 5870 5870 5870 5870 0
594 20250313 091500 13434090 5870 5870 5870 5870 0
595 20250313 091400 13434090 5870 5870 5870 5870 0
596 20250313 091300 13434090 5870 5870 5870 5870 0
597 20250313 091200 13434090 5870 5830 5880 5830 679
598 20250313 091100 9475430 5880 5870 5880 5860 27
599 20250313 091000 9317000 5870 5870 5870 5870 0
600 20250313 090900 9317000 5870 5830 5880 5830 545
601 20250313 090800 6139560 5880 5870 5890 5870 48
602 20250313 090700 5857450 5870 5850 5870 5850 396
603 20250313 090600 3540720 5850 5850 5850 5850 32
604 20250313 090500 3353520 5830 5820 5830 5800 323
605 20250313 090400 1478990 5820 5820 5820 5820 0
606 20250313 090300 1478990 5820 5840 5840 5820 200
607 20250313 090200 314820 5830 5830 5830 5830 0
608 20250313 090100 314820 5830 5830 5830 5830 0
609 20250313 090000 314820 5830 5830 5830 5830 54

1
019990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,9756088,0,57073114800,0.00
20250310,0,9756088,0,56097506000,0.00
20250307,0,9756088,0,57463358320,0.00
20250306,0,9756088,0,57560919200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 9756088 0 57073114800 0.00
3 20250310 0 9756088 0 56097506000 0.00
4 20250307 0 9756088 0 57463358320 0.00
5 20250306 0 9756088 0 57560919200 0.00