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

610
020120/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190800,285979816,3490,3490,3490,3490,1679
20250313,190700,285979816,3490,3490,3490,3490,0
20250313,190600,285979816,3490,3490,3490,3490,0
20250313,190500,285979816,3490,3490,3490,3490,0
20250313,190400,285979816,3490,3490,3490,3490,0
20250313,190300,285979816,3490,3490,3490,3490,0
20250313,190200,285979816,3490,3490,3490,3490,0
20250313,190100,285979816,3490,3490,3490,3490,0
20250313,190000,285979816,3490,3490,3490,3490,0
20250313,185900,285979816,3490,3490,3490,3490,0
20250313,185800,285979816,3490,3490,3490,3490,0
20250313,185700,285979816,3490,3490,3490,3490,0
20250313,185600,285979816,3490,3490,3490,3490,0
20250313,185500,285979816,3490,3490,3490,3490,0
20250313,185400,285979816,3490,3490,3490,3490,0
20250313,185300,285979816,3490,3490,3490,3490,0
20250313,185200,285979816,3490,3490,3490,3490,0
20250313,185100,285979816,3490,3490,3490,3490,0
20250313,185000,285979816,3490,3490,3490,3490,0
20250313,184900,285979816,3490,3490,3490,3490,0
20250313,184800,285979816,3490,3490,3490,3490,0
20250313,184700,285979816,3490,3490,3490,3490,0
20250313,184600,285979816,3490,3490,3490,3490,0
20250313,184500,285979816,3490,3490,3490,3490,0
20250313,184400,285979816,3490,3490,3490,3490,0
20250313,184300,285979816,3490,3490,3490,3490,0
20250313,184200,285979816,3490,3490,3490,3490,0
20250313,184100,285979816,3490,3490,3490,3490,0
20250313,184000,285979816,3490,3490,3490,3490,0
20250313,183900,285979816,3490,3490,3490,3490,0
20250313,183800,285979816,3490,3490,3490,3490,1679
20250313,183700,285979816,3490,3490,3490,3490,0
20250313,183600,285979816,3490,3490,3490,3490,0
20250313,183500,285979816,3490,3490,3490,3490,0
20250313,183400,285979816,3490,3490,3490,3490,0
20250313,183300,285979816,3490,3490,3490,3490,0
20250313,183200,285979816,3490,3490,3490,3490,0
20250313,183100,285979816,3490,3490,3490,3490,0
20250313,183000,285979816,3490,3490,3490,3490,0
20250313,182900,285979816,3490,3490,3490,3490,0
20250313,182800,285979816,3490,3490,3490,3490,0
20250313,182700,285979816,3490,3490,3490,3490,0
20250313,182600,285979816,3490,3490,3490,3490,0
20250313,182500,285979816,3490,3490,3490,3490,0
20250313,182400,285979816,3490,3490,3490,3490,0
20250313,182300,285979816,3490,3490,3490,3490,0
20250313,182200,285979816,3490,3490,3490,3490,0
20250313,182100,285979816,3490,3490,3490,3490,0
20250313,182000,285979816,3490,3490,3490,3490,0
20250313,181900,285979816,3490,3490,3490,3490,0
20250313,181800,285979816,3490,3490,3490,3490,0
20250313,181700,285979816,3490,3490,3490,3490,0
20250313,181600,285979816,3490,3490,3490,3490,0
20250313,181500,285979816,3490,3490,3490,3490,0
20250313,181400,285979816,3490,3490,3490,3490,0
20250313,181300,285979816,3490,3490,3490,3490,0
20250313,181200,285979816,3490,3490,3490,3490,0
20250313,181100,285979816,3490,3490,3490,3490,0
20250313,181000,285979816,3490,3490,3490,3490,0
20250313,180900,285979816,3490,3490,3490,3490,0
20250313,180800,285979816,3490,3490,3490,3490,1679
20250313,180700,285979816,3490,3490,3490,3490,0
20250313,180600,285979816,3490,3490,3490,3490,0
20250313,180500,285979816,3490,3490,3490,3490,0
20250313,180400,285979816,3490,3490,3490,3490,0
20250313,180300,285979816,3490,3490,3490,3490,0
20250313,180200,285979816,3490,3490,3490,3490,0
20250313,180100,285979816,3490,3490,3490,3490,0
20250313,180000,285979816,3490,3490,3490,3490,0
20250313,175900,285979816,3490,3490,3490,3490,0
20250313,175800,285979816,3490,3490,3490,3490,0
20250313,175700,285979816,3490,3490,3490,3490,0
20250313,175600,285979816,3490,3490,3490,3490,0
20250313,175500,285979816,3490,3490,3490,3490,0
20250313,175400,285979816,3490,3490,3490,3490,0
20250313,175300,285979816,3490,3490,3490,3490,0
20250313,175200,285979816,3490,3490,3490,3490,0
20250313,175100,285979816,3490,3490,3490,3490,0
20250313,175000,285979816,3490,3490,3490,3490,0
20250313,174900,285979816,3490,3490,3490,3490,0
20250313,174800,285979816,3490,3490,3490,3490,0
20250313,174700,285979816,3490,3490,3490,3490,0
20250313,174600,285979816,3490,3490,3490,3490,0
20250313,174500,285979816,3490,3490,3490,3490,0
20250313,174400,285979816,3490,3490,3490,3490,0
20250313,174300,285979816,3490,3490,3490,3490,0
20250313,174200,285979816,3490,3490,3490,3490,0
20250313,174100,285979816,3490,3490,3490,3490,0
20250313,174000,285979816,3490,3490,3490,3490,0
20250313,173900,285979816,3490,3490,3490,3490,0
20250313,173800,285979816,3490,3490,3490,3490,1679
20250313,173700,285979816,3490,3490,3490,3490,0
20250313,173600,285979816,3490,3490,3490,3490,0
20250313,173500,285979816,3490,3490,3490,3490,0
20250313,173400,285979816,3490,3490,3490,3490,0
20250313,173300,285979816,3490,3490,3490,3490,0
20250313,173200,285979816,3490,3490,3490,3490,0
20250313,173100,285979816,3490,3490,3490,3490,0
20250313,173000,285979816,3490,3490,3490,3490,0
20250313,172900,285979816,3490,3490,3490,3490,0
20250313,172800,285979816,3490,3490,3490,3490,0
20250313,172700,285979816,3490,3490,3490,3490,0
20250313,172600,285979816,3490,3490,3490,3490,0
20250313,172500,285979816,3490,3490,3490,3490,0
20250313,172400,285979816,3490,3490,3490,3490,0
20250313,172300,285979816,3490,3490,3490,3490,0
20250313,172200,285979816,3490,3490,3490,3490,0
20250313,172100,285979816,3490,3490,3490,3490,0
20250313,172000,285979816,3490,3490,3490,3490,0
20250313,171900,285979816,3490,3490,3490,3490,0
20250313,171800,285979816,3490,3490,3490,3490,0
20250313,171700,285979816,3490,3490,3490,3490,0
20250313,171600,285979816,3490,3490,3490,3490,0
20250313,171500,285979816,3490,3490,3490,3490,0
20250313,171400,285979816,3490,3490,3490,3490,0
20250313,171300,285979816,3490,3490,3490,3490,0
20250313,171200,285979816,3490,3490,3490,3490,0
20250313,171100,285979816,3490,3490,3490,3490,0
20250313,171000,285979816,3490,3490,3490,3490,0
20250313,170900,285979816,3490,3490,3490,3490,0
20250313,170800,285979816,3490,3490,3490,3490,1679
20250313,170700,285979816,3490,3490,3490,3490,0
20250313,170600,285979816,3490,3490,3490,3490,0
20250313,170500,285979816,3490,3490,3490,3490,0
20250313,170400,285979816,3490,3490,3490,3490,0
20250313,170300,285979816,3490,3490,3490,3490,0
20250313,170200,285979816,3490,3490,3490,3490,0
20250313,170100,285979816,3490,3490,3490,3490,0
20250313,170000,285979816,3490,3490,3490,3490,0
20250313,165900,285979816,3490,3490,3490,3490,0
20250313,165800,285979816,3490,3490,3490,3490,0
20250313,165700,285979816,3490,3490,3490,3490,0
20250313,165600,285979816,3490,3490,3490,3490,0
20250313,165500,285979816,3490,3490,3490,3490,0
20250313,165400,285979816,3490,3490,3490,3490,0
20250313,165300,285979816,3490,3490,3490,3490,0
20250313,165200,285979816,3490,3490,3490,3490,0
20250313,165100,285979816,3490,3490,3490,3490,0
20250313,165000,285979816,3490,3490,3490,3490,0
20250313,164900,285979816,3490,3490,3490,3490,0
20250313,164800,285979816,3490,3490,3490,3490,0
20250313,164700,285979816,3490,3490,3490,3490,0
20250313,164600,285979816,3490,3490,3490,3490,0
20250313,164500,285979816,3490,3490,3490,3490,0
20250313,164400,285979816,3490,3490,3490,3490,0
20250313,164300,285979816,3490,3490,3490,3490,0
20250313,164200,285979816,3490,3490,3490,3490,0
20250313,164100,285979816,3490,3490,3490,3490,0
20250313,164000,285979816,3490,3490,3490,3490,0
20250313,163900,285979816,3490,3490,3490,3490,0
20250313,163800,285979816,3490,3490,3490,3490,1679
20250313,163700,285979816,3490,3490,3490,3490,0
20250313,163600,285979816,3490,3490,3490,3490,0
20250313,163500,285979816,3490,3490,3490,3490,0
20250313,163400,285979816,3490,3490,3490,3490,0
20250313,163300,285979816,3490,3490,3490,3490,0
20250313,163200,285979816,3490,3490,3490,3490,0
20250313,163100,285979816,3490,3490,3490,3490,0
20250313,163000,285979816,3490,3490,3490,3490,0
20250313,162900,285979816,3490,3490,3490,3490,0
20250313,162800,285979816,3490,3490,3490,3490,0
20250313,162700,285979816,3490,3490,3490,3490,0
20250313,162600,285979816,3490,3490,3490,3490,0
20250313,162500,285979816,3490,3490,3490,3490,0
20250313,162400,285979816,3490,3490,3490,3490,0
20250313,162300,285979816,3490,3490,3490,3490,0
20250313,162200,285979816,3490,3490,3490,3490,0
20250313,162100,285979816,3490,3490,3490,3490,0
20250313,162000,285979816,3490,3490,3490,3490,0
20250313,161900,285979816,3490,3490,3490,3490,0
20250313,161800,285979816,3490,3490,3490,3490,0
20250313,161700,285979816,3490,3490,3490,3490,0
20250313,161600,285979816,3490,3490,3490,3490,0
20250313,161500,285979816,3490,3490,3490,3490,0
20250313,161400,285979816,3490,3490,3490,3490,0
20250313,161300,285979816,3490,3490,3490,3490,0
20250313,161200,285979816,3490,3490,3490,3490,0
20250313,161100,285979816,3490,3490,3490,3490,0
20250313,161000,285979816,3490,3490,3490,3490,0
20250313,160900,285979816,3490,3490,3490,3490,0
20250313,160800,285979816,3490,3490,3490,3490,1679
20250313,160700,285979816,3490,3490,3490,3490,0
20250313,160600,285979816,3490,3490,3490,3490,0
20250313,160500,285979816,3490,3490,3490,3490,0
20250313,160400,285979816,3490,3490,3490,3490,0
20250313,160300,285979816,3490,3490,3490,3490,0
20250313,160200,285979816,3490,3490,3490,3490,0
20250313,160100,285979816,3490,3490,3490,3490,0
20250313,160000,285979816,3490,3490,3490,3490,0
20250313,155900,285979816,3490,3490,3490,3490,0
20250313,155800,285979816,3490,3490,3490,3490,0
20250313,155700,285979816,3490,3490,3490,3490,0
20250313,155600,285979816,3490,3490,3490,3490,0
20250313,155500,285979816,3490,3490,3490,3490,0
20250313,155400,285979816,3490,3490,3490,3490,0
20250313,155300,285979816,3490,3490,3490,3490,0
20250313,155200,285979816,3490,3490,3490,3490,0
20250313,155100,285979816,3490,3490,3490,3490,0
20250313,155000,285979816,3490,3490,3490,3490,0
20250313,154900,285979816,3490,3490,3490,3490,0
20250313,154800,285979816,3490,3490,3490,3490,0
20250313,154700,285979816,3490,3490,3490,3490,0
20250313,154600,285979816,3490,3490,3490,3490,0
20250313,154500,285979816,3490,3490,3490,3490,0
20250313,154400,285979816,3490,3490,3490,3490,0
20250313,154300,285979816,3490,3490,3490,3490,0
20250313,154200,285979816,3490,3490,3490,3490,0
20250313,154100,285979816,3490,3490,3490,3490,0
20250313,154000,285979816,3490,3490,3490,3490,0
20250313,153900,285979816,3490,3490,3490,3490,0
20250313,153800,285979816,3490,3490,3490,3490,1679
20250313,153700,285979816,3490,3490,3490,3490,0
20250313,153600,285979816,3490,3490,3490,3490,0
20250313,153500,285979816,3490,3490,3490,3490,0
20250313,153400,285979816,3490,3490,3490,3490,0
20250313,153300,285979816,3490,3490,3490,3490,0
20250313,153200,285979816,3490,3490,3490,3490,0
20250313,153100,285979816,3490,3490,3490,3490,0
20250313,153000,285979816,3490,3490,3490,3490,1679
20250313,152900,280120106,3480,3480,3480,3480,0
20250313,152800,280120106,3480,3480,3480,3480,0
20250313,152700,280120106,3480,3480,3480,3480,0
20250313,152600,280120106,3480,3480,3480,3480,0
20250313,152500,280120106,3480,3480,3480,3480,0
20250313,152400,280120106,3480,3480,3480,3480,0
20250313,152300,280120106,3480,3480,3480,3480,0
20250313,152200,280120106,3480,3480,3480,3480,0
20250313,152100,280120106,3480,3480,3480,3480,0
20250313,152000,280120106,3480,3480,3480,3480,0
20250313,151900,280120106,3480,3465,3480,3465,227
20250313,151800,279330301,3465,3480,3480,3465,120
20250313,151700,278913711,3480,3480,3480,3480,100
20250313,151600,278565711,3480,3470,3480,3470,280
20250313,151500,277592311,3480,3480,3480,3480,11
20250313,151400,277554031,3470,3480,3480,3470,310
20250313,151300,276478231,3480,3480,3480,3480,0
20250313,151200,276478231,3480,3480,3480,3480,0
20250313,151100,276478231,3480,3480,3480,3470,115
20250313,151000,276079071,3475,3475,3475,3475,0
20250313,150900,276079071,3475,3475,3475,3475,28
20250313,150800,275981771,3475,3475,3475,3475,128
20250313,150700,275536971,3475,3475,3475,3475,17
20250313,150600,275477896,3470,3475,3475,3470,56
20250313,150500,275283471,3470,3470,3470,3470,685
20250313,150400,272906521,3475,3470,3475,3470,11
20250313,150300,272868326,3470,3470,3470,3470,1846
20250313,150200,266462706,3470,3475,3475,3470,286
20250313,150100,265469281,3480,3480,3480,3480,0
20250313,150000,265469281,3480,3480,3480,3480,0
20250313,145900,265469281,3480,3470,3480,3470,372
20250313,145800,264176781,3480,3480,3480,3480,0
20250313,145700,264176781,3480,3480,3480,3480,10
20250313,145600,264141981,3480,3480,3480,3480,373
20250313,145500,262843941,3485,3475,3485,3475,955
20250313,145400,259524296,3480,3480,3480,3480,0
20250313,145300,259524296,3480,3480,3480,3480,4
20250313,145200,259510376,3480,3480,3480,3480,17
20250313,145100,259451216,3460,3465,3465,3460,210
20250313,145000,258724251,3480,3480,3480,3480,0
20250313,144900,258724251,3480,3480,3480,3480,0
20250313,144800,258724251,3480,3480,3480,3480,0
20250313,144700,258724251,3480,3470,3480,3455,3224
20250313,144600,247572906,3470,3470,3470,3470,100
20250313,144500,247225906,3475,3480,3480,3475,2183
20250313,144400,239637821,3490,3490,3490,3490,0
20250313,144300,239637821,3490,3490,3490,3490,0
20250313,144200,239637821,3490,3490,3490,3475,139
20250313,144100,239154451,3480,3480,3480,3480,700
20250313,144000,236718451,3480,3485,3485,3480,461
20250313,143900,235113121,3495,3480,3495,3480,39
20250313,143800,234977311,3485,3500,3500,3485,89
20250313,143700,234667116,3485,3485,3485,3485,1000
20250313,143600,231182116,3490,3490,3490,3490,275
20250313,143500,230222366,3490,3490,3490,3490,0
20250313,143400,230222366,3490,3490,3490,3490,0
20250313,143300,230222366,3490,3490,3490,3490,8
20250313,143200,230194446,3505,3505,3505,3505,2
20250313,143100,230187436,3510,3510,3510,3510,2
20250313,143000,230180416,3490,3500,3500,3490,1000
20250313,142900,226685416,3490,3490,3490,3490,69
20250313,142800,226444606,3510,3510,3510,3490,472
20250313,142700,224797246,3490,3495,3495,3490,108
20250313,142600,224420276,3515,3515,3515,3515,0
20250313,142500,224420276,3515,3515,3515,3515,0
20250313,142400,224420276,3515,3515,3515,3515,0
20250313,142300,224420276,3515,3502,3515,3490,739
20250313,142200,221841092,3505,3490,3505,3490,102
20250313,142100,221485082,3505,3505,3505,3505,3
20250313,142000,221474567,3505,3505,3505,3505,0
20250313,141900,221474567,3505,3505,3505,3505,14
20250313,141800,221425497,3490,3505,3505,3490,32
20250313,141700,221313582,3505,3490,3505,3485,1407
20250313,141600,216410122,3500,3505,3505,3490,731
20250313,141500,213858722,3490,3510,3510,3490,91
20250313,141400,213540942,3490,3510,3510,3490,1200
20250313,141300,209350897,3515,3500,3515,3495,1128
20250313,141200,205408472,3500,3510,3510,3495,8884
20250313,141100,174299292,3510,3515,3520,3510,1452
20250313,141000,169200992,3515,3515,3515,3515,5
20250313,140900,169183417,3520,3520,3520,3520,0
20250313,140800,169183417,3520,3515,3520,3510,57
20250313,140700,168983062,3520,3520,3520,3520,2
20250313,140600,168976022,3515,3515,3515,3515,90
20250313,140500,168659672,3510,3510,3510,3510,98
20250313,140400,168315692,3525,3525,3525,3525,0
20250313,140300,168315692,3525,3525,3525,3525,0
20250313,140200,168315692,3525,3525,3525,3525,0
20250313,140100,168315692,3525,3525,3525,3525,0
20250313,140000,168315692,3525,3525,3525,3525,100
20250313,135900,167963192,3525,3525,3525,3525,0
20250313,135800,167963192,3525,3525,3525,3525,0
20250313,135700,167963192,3525,3525,3525,3525,0
20250313,135600,167963192,3525,3510,3525,3505,117
20250313,135500,167552017,3510,3510,3510,3510,0
20250313,135400,167552017,3510,3510,3510,3510,104
20250313,135300,167186977,3510,3510,3510,3510,2
20250313,135200,167179957,3530,3530,3530,3530,2
20250313,135100,167172897,3510,3510,3510,3510,520
20250313,135000,165347697,3510,3510,3510,3510,0
20250313,134900,165347697,3510,3510,3510,3510,1
20250313,134800,165344187,3510,3510,3510,3510,53
20250313,134700,165158157,3530,3530,3530,3530,0
20250313,134600,165158157,3530,3510,3530,3510,32
20250313,134500,165045797,3510,3510,3510,3510,0
20250313,134400,165045797,3510,3510,3510,3510,245
20250313,134300,164185847,3510,3510,3510,3510,0
20250313,134200,164185847,3510,3510,3510,3510,0
20250313,134100,164185847,3510,3510,3510,3510,0
20250313,134000,164185847,3510,3510,3510,3510,0
20250313,133900,164185847,3510,3510,3510,3510,103
20250313,133800,163824317,3525,3525,3525,3525,0
20250313,133700,163824317,3525,3525,3525,3525,0
20250313,133600,163824317,3525,3510,3525,3510,502
20250313,133500,162062267,3510,3510,3515,3510,55
20250313,133400,161869167,3510,3510,3510,3510,0
20250313,133300,161869167,3510,3510,3510,3510,103
20250313,133200,161507637,3530,3530,3530,3530,0
20250313,133100,161507637,3530,3530,3530,3530,0
20250313,133000,161507637,3530,3530,3530,3530,0
20250313,132900,161507637,3530,3520,3530,3510,93
20250313,132800,161181077,3530,3530,3530,3530,0
20250313,132700,161181077,3530,3530,3530,3530,10
20250313,132600,161145777,3530,3530,3530,3530,1
20250313,132500,161142247,3510,3520,3520,3510,67
20250313,132400,160907067,3530,3530,3530,3530,0
20250313,132300,160907067,3530,3530,3530,3530,2
20250313,132200,160900007,3510,3510,3510,3510,0
20250313,132100,160900007,3510,3510,3510,3510,102
20250313,132000,160541987,3530,3530,3530,3530,0
20250313,131900,160541987,3530,3530,3530,3530,0
20250313,131800,160541987,3530,3530,3530,3530,0
20250313,131700,160541987,3530,3515,3530,3510,48
20250313,131600,160373362,3535,3535,3535,3535,0
20250313,131500,160373362,3535,3535,3535,3535,100
20250313,131400,160019862,3535,3535,3535,3535,2
20250313,131300,160012792,3510,3515,3515,3510,35
20250313,131200,159889892,3510,3510,3510,3510,0
20250313,131100,159889892,3510,3515,3515,3510,234
20250313,131000,159068507,3510,3510,3510,3510,0
20250313,130900,159068507,3510,3510,3510,3510,102
20250313,130800,158710487,3535,3535,3535,3535,0
20250313,130700,158710487,3535,3535,3535,3535,2
20250313,130600,158703417,3510,3515,3515,3510,669
20250313,130500,156352187,3515,3515,3515,3515,650
20250313,130400,154067437,3515,3515,3515,3515,200
20250313,130300,153364437,3515,3520,3520,3515,3700
20250313,130200,140345192,3520,3520,3520,3520,93
20250313,130100,140017832,3535,3535,3535,3535,2
20250313,130000,140010762,3535,3535,3535,3535,8
20250313,125900,139982482,3520,3520,3520,3520,0
20250313,125800,139982482,3520,3520,3520,3520,0
20250313,125700,139982482,3520,3525,3525,3520,69
20250313,125600,139739287,3540,3540,3540,3540,0
20250313,125500,139739287,3540,3540,3540,3540,0
20250313,125400,139739287,3540,3540,3540,3525,136
20250313,125300,139258347,3540,3525,3540,3520,42
20250313,125200,139110312,3545,3545,3545,3545,0
20250313,125100,139110312,3545,3545,3545,3545,0
20250313,125000,139110312,3545,3525,3545,3525,507
20250313,124900,137323097,3525,3540,3540,3525,1128
20250313,124800,133346867,3525,3525,3540,3525,1773
20250313,124700,127097012,3525,3525,3525,3525,0
20250313,124600,127097012,3525,3525,3525,3525,22
20250313,124500,127019462,3525,3530,3530,3525,33
20250313,124400,126903112,3540,3540,3540,3540,0
20250313,124300,126903112,3540,3540,3540,3540,2
20250313,124200,126896032,3525,3525,3525,3525,85
20250313,124100,126596407,3540,3540,3540,3540,0
20250313,124000,126596407,3540,3540,3540,3540,16
20250313,123900,126539767,3540,3540,3540,3540,2
20250313,123800,126532687,3525,3530,3530,3525,102
20250313,123700,126172747,3530,3530,3530,3530,0
20250313,123600,126172747,3530,3530,3530,3530,27
20250313,123500,126077437,3540,3540,3540,3540,2
20250313,123400,126070357,3525,3525,3525,3525,0
20250313,123300,126070357,3525,3530,3530,3525,32
20250313,123200,125957417,3540,3540,3540,3525,399
20250313,123100,124550827,3525,3525,3525,3525,94
20250313,123000,124219477,3545,3540,3545,3540,2
20250313,122900,124212392,3525,3540,3550,3525,56
20250313,122800,124014867,3545,3540,3545,3530,109
20250313,122700,123629307,3540,3545,3545,3540,2
20250313,122600,123622222,3545,3530,3545,3530,156
20250313,122500,123071112,3535,3535,3535,3535,24
20250313,122400,122986272,3535,3535,3535,3535,11
20250313,122300,122947387,3530,3530,3530,3530,0
20250313,122200,122947387,3530,3530,3530,3530,0
20250313,122100,122947387,3530,3530,3530,3530,103
20250313,122000,122583797,3535,3535,3535,3535,0
20250313,121900,122583797,3535,3535,3535,3535,5
20250313,121800,122566122,3535,3535,3535,3535,49
20250313,121700,122392907,3525,3535,3535,3525,72
20250313,121600,122139037,3535,3535,3535,3535,2
20250313,121500,122131967,3530,3530,3530,3530,115
20250313,121400,121726017,3530,3530,3530,3530,0
20250313,121300,121726017,3530,3530,3530,3530,62
20250313,121200,121507157,3525,3525,3525,3525,15
20250313,121100,121454282,3530,3525,3530,3525,103
20250313,121000,121091202,3530,3530,3530,3530,0
20250313,120900,121091202,3530,3530,3530,3530,0
20250313,120800,121091202,3530,3530,3530,3530,2
20250313,120700,121084142,3520,3525,3525,3520,136
20250313,120600,120605417,3535,3535,3535,3535,0
20250313,120500,120605417,3535,3535,3535,3535,0
20250313,120400,120605417,3535,3515,3535,3515,96
20250313,120300,120267492,3515,3520,3530,3515,67
20250313,120200,120031877,3515,3515,3515,3515,275
20250313,120100,119065252,3530,3520,3530,3515,335
20250313,120000,117886357,3530,3530,3530,3530,0
20250313,115900,117886357,3530,3525,3530,3520,91
20250313,115800,117565687,3530,3530,3530,3530,2
20250313,115700,117558627,3530,3530,3530,3530,10
20250313,115600,117523327,3535,3535,3535,3535,0
20250313,115500,117523327,3535,3535,3535,3535,2
20250313,115400,117516257,3515,3530,3530,3515,92
20250313,115300,117191987,3535,3520,3535,3520,1119
20250313,115200,113252837,3545,3545,3545,3545,0
20250313,115100,113252837,3545,3545,3545,3545,0
20250313,115000,113252837,3545,3545,3545,3545,0
20250313,114900,113252837,3545,3525,3545,3525,782
20250313,114800,110496247,3525,3530,3530,3525,33
20250313,114700,110379897,3545,3530,3545,3525,34
20250313,114600,110259997,3550,3550,3550,3550,0
20250313,114500,110259997,3550,3525,3550,3525,615
20250313,114400,108076772,3530,3530,3530,3530,1046
20250313,114300,104384392,3530,3530,3530,3530,0
20250313,114200,104384392,3530,3530,3530,3530,0
20250313,114100,104384392,3530,3530,3530,3530,78
20250313,114000,104109052,3550,3550,3550,3550,0
20250313,113900,104109052,3550,3550,3550,3550,2
20250313,113800,104101952,3535,3540,3540,3535,223
20250313,113700,103312697,3550,3550,3550,3550,0
20250313,113600,103312697,3550,3540,3550,3540,31
20250313,113500,103202937,3540,3545,3545,3540,34
20250313,113400,103082457,3550,3550,3550,3550,1581
20250313,113300,97469907,3550,3555,3555,3550,103
20250313,113200,97104247,3550,3550,3550,3550,0
20250313,113100,97104247,3550,3550,3550,3550,0
20250313,113000,97104247,3550,3550,3550,3550,0
20250313,112900,97104247,3550,3550,3550,3550,104
20250313,112800,96735047,3550,3550,3550,3550,0
20250313,112700,96735047,3550,3550,3550,3550,0
20250313,112600,96735047,3550,3550,3550,3550,0
20250313,112500,96735047,3550,3550,3550,3550,0
20250313,112400,96735047,3550,3555,3555,3550,79
20250313,112300,96454587,3555,3555,3555,3555,23
20250313,112200,96372822,3555,3555,3555,3555,1
20250313,112100,96369267,3550,3550,3550,3550,0
20250313,112000,96369267,3550,3550,3550,3550,104
20250313,111900,96000067,3560,3560,3560,3560,0
20250313,111800,96000067,3560,3560,3560,3560,0
20250313,111700,96000067,3560,3560,3560,3560,0
20250313,111600,96000067,3560,3555,3560,3555,134
20250313,111500,95523032,3550,3560,3560,3550,39
20250313,111400,95384390,3560,3560,3560,3560,1
20250313,111300,95380830,3565,3565,3565,3565,0
20250313,111200,95380830,3565,3565,3565,3565,0
20250313,111100,95380830,3565,3565,3565,3565,0
20250313,111000,95380830,3565,3565,3565,3565,0
20250313,110900,95380830,3565,3550,3565,3550,730
20250313,110800,92786405,3550,3555,3555,3550,75
20250313,110700,92520115,3555,3555,3555,3555,0
20250313,110600,92520115,3555,3555,3555,3555,103
20250313,110500,92153950,3555,3555,3555,3555,377
20250313,110400,90813715,3565,3565,3565,3565,0
20250313,110300,90813715,3565,3565,3565,3565,2
20250313,110200,90806585,3555,3560,3560,3555,1487
20250313,110100,85512970,3560,3560,3560,3560,4
20250313,110000,85498730,3560,3560,3560,3560,103
20250313,105900,85132050,3565,3565,3565,3565,30
20250313,105800,85025100,3565,3575,3575,3565,425
20250313,105700,83509950,3565,3570,3570,3565,15
20250313,105600,83456450,3565,3565,3565,3565,104
20250313,105500,83085690,3580,3580,3580,3580,1
20250313,105400,83082110,3580,3580,3580,3580,0
20250313,105300,83082110,3580,3580,3580,3580,0
20250313,105200,83082110,3580,3580,3580,3580,2
20250313,105100,83074950,3565,3565,3565,3565,1
20250313,105000,83071385,3565,3565,3565,3565,34
20250313,104900,82950175,3580,3580,3580,3580,0
20250313,104800,82950175,3580,3580,3580,3580,2
20250313,104700,82943015,3565,3565,3565,3565,0
20250313,104600,82943015,3565,3565,3565,3565,0
20250313,104500,82943015,3565,3565,3565,3565,0
20250313,104400,82943015,3565,3565,3565,3565,0
20250313,104300,82943015,3565,3565,3565,3565,0
20250313,104200,82943015,3565,3565,3565,3565,32
20250313,104100,82828935,3580,3580,3580,3580,2
20250313,104000,82821775,3565,3565,3565,3565,300
20250313,103900,81752275,3580,3580,3580,3580,1
20250313,103800,81748695,3580,3580,3580,3580,0
20250313,103700,81748695,3580,3580,3580,3580,0
20250313,103600,81748695,3580,3580,3580,3580,0
20250313,103500,81748695,3580,3580,3580,3580,0
20250313,103400,81748695,3580,3580,3580,3580,20
20250313,103300,81677095,3580,3580,3580,3580,0
20250313,103200,81677095,3580,3580,3580,3580,2
20250313,103100,81669935,3565,3565,3565,3565,0
20250313,103000,81669935,3565,3565,3565,3565,200
20250313,102900,80956935,3565,3565,3565,3565,0
20250313,102800,80956935,3565,3575,3575,3565,1216
20250313,102700,76618490,3575,3575,3575,3575,0
20250313,102600,76618490,3575,3575,3575,3575,0
20250313,102500,76618490,3575,3575,3575,3575,180
20250313,102400,75974990,3570,3570,3570,3570,88
20250313,102300,75660830,3575,3575,3575,3575,670
20250313,102200,73265580,3580,3580,3580,3580,0
20250313,102100,73265580,3580,3580,3580,3580,1
20250313,102000,73262000,3575,3575,3575,3575,0
20250313,101900,73262000,3575,3575,3575,3575,0
20250313,101800,73262000,3575,3575,3575,3575,0
20250313,101700,73262000,3575,3575,3575,3575,5
20250313,101600,73244125,3575,3580,3580,3575,1033
20250313,101500,69548650,3570,3570,3570,3570,10
20250313,101400,69512950,3575,3575,3575,3575,13
20250313,101300,69466475,3575,3575,3575,3575,546
20250313,101200,67514525,3570,3570,3570,3570,0
20250313,101100,67514525,3570,3570,3570,3570,0
20250313,101000,67514525,3570,3570,3570,3570,0
20250313,100900,67514525,3570,3570,3570,3570,41
20250313,100800,67368155,3575,3585,3585,3575,413
20250313,100700,65887680,3585,3585,3585,3585,0
20250313,100600,65887680,3585,3575,3585,3575,546
20250313,100500,63932920,3575,3575,3575,3575,0
20250313,100400,63932920,3575,3575,3575,3575,0
20250313,100300,63932920,3575,3575,3595,3575,144
20250313,100200,63415520,3595,3595,3595,3595,3
20250313,100100,63404735,3595,3595,3595,3595,0
20250313,100000,63404735,3595,3595,3595,3595,0
20250313,095900,63404735,3595,3595,3595,3595,2
20250313,095800,63397545,3575,3580,3580,3575,438
20250313,095700,61829905,3580,3595,3595,3580,50
20250313,095600,61650170,3595,3595,3595,3595,0
20250313,095500,61650170,3595,3595,3595,3595,3
20250313,095400,61639385,3585,3585,3585,3585,225
20250313,095300,60832760,3590,3590,3590,3590,50
20250313,095200,60653260,3585,3585,3585,3585,1
20250313,095100,60649675,3585,3585,3585,3585,28
20250313,095000,60549295,3585,3590,3590,3585,2
20250313,094900,60542120,3590,3585,3590,3585,9
20250313,094800,60509850,3590,3580,3590,3580,45
20250313,094700,60348710,3580,3585,3585,3580,11
20250313,094600,60309325,3590,3590,3590,3590,0
20250313,094500,60309325,3590,3600,3600,3590,15
20250313,094400,60255460,3600,3600,3600,3600,0
20250313,094300,60255460,3600,3600,3600,3600,0
20250313,094200,60255460,3600,3600,3600,3600,138
20250313,094100,59758660,3600,3600,3600,3600,560
20250313,094000,57742660,3600,3580,3600,3580,7
20250313,093900,57717560,3600,3600,3600,3600,0
20250313,093800,57717560,3600,3600,3600,3600,183
20250313,093700,57058760,3600,3600,3600,3600,0
20250313,093600,57058760,3600,3600,3600,3600,3
20250313,093500,57047960,3595,3595,3595,3595,45
20250313,093400,56886185,3595,3595,3595,3595,2
20250313,093300,56878995,3595,3580,3595,3580,47
20250313,093200,56710285,3580,3580,3580,3580,3
20250313,093100,56699545,3570,3570,3570,3570,41
20250313,093000,56553175,3580,3580,3580,3580,0
20250313,092900,56553175,3580,3580,3580,3580,0
20250313,092800,56553175,3580,3580,3580,3580,0
20250313,092700,56553175,3580,3580,3580,3580,0
20250313,092600,56553175,3580,3580,3580,3580,885
20250313,092500,53384875,3580,3580,3580,3580,148
20250313,092400,52855035,3575,3580,3580,3575,30
20250313,092300,52747760,3585,3585,3585,3585,0
20250313,092200,52747760,3585,3585,3585,3585,0
20250313,092100,52747760,3585,3585,3585,3585,0
20250313,092000,52747760,3585,3585,3585,3585,1
20250313,091900,52744175,3585,3585,3585,3585,0
20250313,091800,52744175,3585,3570,3585,3570,1147
20250313,091700,48649355,3595,3595,3595,3595,0
20250313,091600,48649355,3595,3570,3595,3570,3
20250313,091500,48638595,3570,3575,3575,3570,112
20250313,091400,48238465,3600,3590,3600,3590,170
20250313,091300,47626665,3595,3590,3595,3590,98
20250313,091200,47274445,3590,3590,3590,3590,89
20250313,091100,46954935,3595,3570,3595,3570,360
20250313,091000,45669685,3595,3595,3595,3595,102
20250313,090900,45302995,3600,3600,3600,3595,1050
20250313,090800,41523175,3610,3595,3615,3575,629
20250313,090700,39261490,3600,3580,3600,3575,337
20250313,090600,38050705,3575,3575,3580,3575,1087
20250313,090500,34164675,3575,3575,3575,3575,3000
20250313,090400,23439675,3575,3575,3575,3575,2550
20250313,090300,14323425,3560,3560,3560,3560,240
20250313,090200,13469025,3560,3585,3585,3560,1027
20250313,090100,9812230,3585,3560,3585,3540,2394
20250313,090000,1253120,3560,3560,3560,3560,352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190800 285979816 3490 3490 3490 3490 1679
3 20250313 190700 285979816 3490 3490 3490 3490 0
4 20250313 190600 285979816 3490 3490 3490 3490 0
5 20250313 190500 285979816 3490 3490 3490 3490 0
6 20250313 190400 285979816 3490 3490 3490 3490 0
7 20250313 190300 285979816 3490 3490 3490 3490 0
8 20250313 190200 285979816 3490 3490 3490 3490 0
9 20250313 190100 285979816 3490 3490 3490 3490 0
10 20250313 190000 285979816 3490 3490 3490 3490 0
11 20250313 185900 285979816 3490 3490 3490 3490 0
12 20250313 185800 285979816 3490 3490 3490 3490 0
13 20250313 185700 285979816 3490 3490 3490 3490 0
14 20250313 185600 285979816 3490 3490 3490 3490 0
15 20250313 185500 285979816 3490 3490 3490 3490 0
16 20250313 185400 285979816 3490 3490 3490 3490 0
17 20250313 185300 285979816 3490 3490 3490 3490 0
18 20250313 185200 285979816 3490 3490 3490 3490 0
19 20250313 185100 285979816 3490 3490 3490 3490 0
20 20250313 185000 285979816 3490 3490 3490 3490 0
21 20250313 184900 285979816 3490 3490 3490 3490 0
22 20250313 184800 285979816 3490 3490 3490 3490 0
23 20250313 184700 285979816 3490 3490 3490 3490 0
24 20250313 184600 285979816 3490 3490 3490 3490 0
25 20250313 184500 285979816 3490 3490 3490 3490 0
26 20250313 184400 285979816 3490 3490 3490 3490 0
27 20250313 184300 285979816 3490 3490 3490 3490 0
28 20250313 184200 285979816 3490 3490 3490 3490 0
29 20250313 184100 285979816 3490 3490 3490 3490 0
30 20250313 184000 285979816 3490 3490 3490 3490 0
31 20250313 183900 285979816 3490 3490 3490 3490 0
32 20250313 183800 285979816 3490 3490 3490 3490 1679
33 20250313 183700 285979816 3490 3490 3490 3490 0
34 20250313 183600 285979816 3490 3490 3490 3490 0
35 20250313 183500 285979816 3490 3490 3490 3490 0
36 20250313 183400 285979816 3490 3490 3490 3490 0
37 20250313 183300 285979816 3490 3490 3490 3490 0
38 20250313 183200 285979816 3490 3490 3490 3490 0
39 20250313 183100 285979816 3490 3490 3490 3490 0
40 20250313 183000 285979816 3490 3490 3490 3490 0
41 20250313 182900 285979816 3490 3490 3490 3490 0
42 20250313 182800 285979816 3490 3490 3490 3490 0
43 20250313 182700 285979816 3490 3490 3490 3490 0
44 20250313 182600 285979816 3490 3490 3490 3490 0
45 20250313 182500 285979816 3490 3490 3490 3490 0
46 20250313 182400 285979816 3490 3490 3490 3490 0
47 20250313 182300 285979816 3490 3490 3490 3490 0
48 20250313 182200 285979816 3490 3490 3490 3490 0
49 20250313 182100 285979816 3490 3490 3490 3490 0
50 20250313 182000 285979816 3490 3490 3490 3490 0
51 20250313 181900 285979816 3490 3490 3490 3490 0
52 20250313 181800 285979816 3490 3490 3490 3490 0
53 20250313 181700 285979816 3490 3490 3490 3490 0
54 20250313 181600 285979816 3490 3490 3490 3490 0
55 20250313 181500 285979816 3490 3490 3490 3490 0
56 20250313 181400 285979816 3490 3490 3490 3490 0
57 20250313 181300 285979816 3490 3490 3490 3490 0
58 20250313 181200 285979816 3490 3490 3490 3490 0
59 20250313 181100 285979816 3490 3490 3490 3490 0
60 20250313 181000 285979816 3490 3490 3490 3490 0
61 20250313 180900 285979816 3490 3490 3490 3490 0
62 20250313 180800 285979816 3490 3490 3490 3490 1679
63 20250313 180700 285979816 3490 3490 3490 3490 0
64 20250313 180600 285979816 3490 3490 3490 3490 0
65 20250313 180500 285979816 3490 3490 3490 3490 0
66 20250313 180400 285979816 3490 3490 3490 3490 0
67 20250313 180300 285979816 3490 3490 3490 3490 0
68 20250313 180200 285979816 3490 3490 3490 3490 0
69 20250313 180100 285979816 3490 3490 3490 3490 0
70 20250313 180000 285979816 3490 3490 3490 3490 0
71 20250313 175900 285979816 3490 3490 3490 3490 0
72 20250313 175800 285979816 3490 3490 3490 3490 0
73 20250313 175700 285979816 3490 3490 3490 3490 0
74 20250313 175600 285979816 3490 3490 3490 3490 0
75 20250313 175500 285979816 3490 3490 3490 3490 0
76 20250313 175400 285979816 3490 3490 3490 3490 0
77 20250313 175300 285979816 3490 3490 3490 3490 0
78 20250313 175200 285979816 3490 3490 3490 3490 0
79 20250313 175100 285979816 3490 3490 3490 3490 0
80 20250313 175000 285979816 3490 3490 3490 3490 0
81 20250313 174900 285979816 3490 3490 3490 3490 0
82 20250313 174800 285979816 3490 3490 3490 3490 0
83 20250313 174700 285979816 3490 3490 3490 3490 0
84 20250313 174600 285979816 3490 3490 3490 3490 0
85 20250313 174500 285979816 3490 3490 3490 3490 0
86 20250313 174400 285979816 3490 3490 3490 3490 0
87 20250313 174300 285979816 3490 3490 3490 3490 0
88 20250313 174200 285979816 3490 3490 3490 3490 0
89 20250313 174100 285979816 3490 3490 3490 3490 0
90 20250313 174000 285979816 3490 3490 3490 3490 0
91 20250313 173900 285979816 3490 3490 3490 3490 0
92 20250313 173800 285979816 3490 3490 3490 3490 1679
93 20250313 173700 285979816 3490 3490 3490 3490 0
94 20250313 173600 285979816 3490 3490 3490 3490 0
95 20250313 173500 285979816 3490 3490 3490 3490 0
96 20250313 173400 285979816 3490 3490 3490 3490 0
97 20250313 173300 285979816 3490 3490 3490 3490 0
98 20250313 173200 285979816 3490 3490 3490 3490 0
99 20250313 173100 285979816 3490 3490 3490 3490 0
100 20250313 173000 285979816 3490 3490 3490 3490 0
101 20250313 172900 285979816 3490 3490 3490 3490 0
102 20250313 172800 285979816 3490 3490 3490 3490 0
103 20250313 172700 285979816 3490 3490 3490 3490 0
104 20250313 172600 285979816 3490 3490 3490 3490 0
105 20250313 172500 285979816 3490 3490 3490 3490 0
106 20250313 172400 285979816 3490 3490 3490 3490 0
107 20250313 172300 285979816 3490 3490 3490 3490 0
108 20250313 172200 285979816 3490 3490 3490 3490 0
109 20250313 172100 285979816 3490 3490 3490 3490 0
110 20250313 172000 285979816 3490 3490 3490 3490 0
111 20250313 171900 285979816 3490 3490 3490 3490 0
112 20250313 171800 285979816 3490 3490 3490 3490 0
113 20250313 171700 285979816 3490 3490 3490 3490 0
114 20250313 171600 285979816 3490 3490 3490 3490 0
115 20250313 171500 285979816 3490 3490 3490 3490 0
116 20250313 171400 285979816 3490 3490 3490 3490 0
117 20250313 171300 285979816 3490 3490 3490 3490 0
118 20250313 171200 285979816 3490 3490 3490 3490 0
119 20250313 171100 285979816 3490 3490 3490 3490 0
120 20250313 171000 285979816 3490 3490 3490 3490 0
121 20250313 170900 285979816 3490 3490 3490 3490 0
122 20250313 170800 285979816 3490 3490 3490 3490 1679
123 20250313 170700 285979816 3490 3490 3490 3490 0
124 20250313 170600 285979816 3490 3490 3490 3490 0
125 20250313 170500 285979816 3490 3490 3490 3490 0
126 20250313 170400 285979816 3490 3490 3490 3490 0
127 20250313 170300 285979816 3490 3490 3490 3490 0
128 20250313 170200 285979816 3490 3490 3490 3490 0
129 20250313 170100 285979816 3490 3490 3490 3490 0
130 20250313 170000 285979816 3490 3490 3490 3490 0
131 20250313 165900 285979816 3490 3490 3490 3490 0
132 20250313 165800 285979816 3490 3490 3490 3490 0
133 20250313 165700 285979816 3490 3490 3490 3490 0
134 20250313 165600 285979816 3490 3490 3490 3490 0
135 20250313 165500 285979816 3490 3490 3490 3490 0
136 20250313 165400 285979816 3490 3490 3490 3490 0
137 20250313 165300 285979816 3490 3490 3490 3490 0
138 20250313 165200 285979816 3490 3490 3490 3490 0
139 20250313 165100 285979816 3490 3490 3490 3490 0
140 20250313 165000 285979816 3490 3490 3490 3490 0
141 20250313 164900 285979816 3490 3490 3490 3490 0
142 20250313 164800 285979816 3490 3490 3490 3490 0
143 20250313 164700 285979816 3490 3490 3490 3490 0
144 20250313 164600 285979816 3490 3490 3490 3490 0
145 20250313 164500 285979816 3490 3490 3490 3490 0
146 20250313 164400 285979816 3490 3490 3490 3490 0
147 20250313 164300 285979816 3490 3490 3490 3490 0
148 20250313 164200 285979816 3490 3490 3490 3490 0
149 20250313 164100 285979816 3490 3490 3490 3490 0
150 20250313 164000 285979816 3490 3490 3490 3490 0
151 20250313 163900 285979816 3490 3490 3490 3490 0
152 20250313 163800 285979816 3490 3490 3490 3490 1679
153 20250313 163700 285979816 3490 3490 3490 3490 0
154 20250313 163600 285979816 3490 3490 3490 3490 0
155 20250313 163500 285979816 3490 3490 3490 3490 0
156 20250313 163400 285979816 3490 3490 3490 3490 0
157 20250313 163300 285979816 3490 3490 3490 3490 0
158 20250313 163200 285979816 3490 3490 3490 3490 0
159 20250313 163100 285979816 3490 3490 3490 3490 0
160 20250313 163000 285979816 3490 3490 3490 3490 0
161 20250313 162900 285979816 3490 3490 3490 3490 0
162 20250313 162800 285979816 3490 3490 3490 3490 0
163 20250313 162700 285979816 3490 3490 3490 3490 0
164 20250313 162600 285979816 3490 3490 3490 3490 0
165 20250313 162500 285979816 3490 3490 3490 3490 0
166 20250313 162400 285979816 3490 3490 3490 3490 0
167 20250313 162300 285979816 3490 3490 3490 3490 0
168 20250313 162200 285979816 3490 3490 3490 3490 0
169 20250313 162100 285979816 3490 3490 3490 3490 0
170 20250313 162000 285979816 3490 3490 3490 3490 0
171 20250313 161900 285979816 3490 3490 3490 3490 0
172 20250313 161800 285979816 3490 3490 3490 3490 0
173 20250313 161700 285979816 3490 3490 3490 3490 0
174 20250313 161600 285979816 3490 3490 3490 3490 0
175 20250313 161500 285979816 3490 3490 3490 3490 0
176 20250313 161400 285979816 3490 3490 3490 3490 0
177 20250313 161300 285979816 3490 3490 3490 3490 0
178 20250313 161200 285979816 3490 3490 3490 3490 0
179 20250313 161100 285979816 3490 3490 3490 3490 0
180 20250313 161000 285979816 3490 3490 3490 3490 0
181 20250313 160900 285979816 3490 3490 3490 3490 0
182 20250313 160800 285979816 3490 3490 3490 3490 1679
183 20250313 160700 285979816 3490 3490 3490 3490 0
184 20250313 160600 285979816 3490 3490 3490 3490 0
185 20250313 160500 285979816 3490 3490 3490 3490 0
186 20250313 160400 285979816 3490 3490 3490 3490 0
187 20250313 160300 285979816 3490 3490 3490 3490 0
188 20250313 160200 285979816 3490 3490 3490 3490 0
189 20250313 160100 285979816 3490 3490 3490 3490 0
190 20250313 160000 285979816 3490 3490 3490 3490 0
191 20250313 155900 285979816 3490 3490 3490 3490 0
192 20250313 155800 285979816 3490 3490 3490 3490 0
193 20250313 155700 285979816 3490 3490 3490 3490 0
194 20250313 155600 285979816 3490 3490 3490 3490 0
195 20250313 155500 285979816 3490 3490 3490 3490 0
196 20250313 155400 285979816 3490 3490 3490 3490 0
197 20250313 155300 285979816 3490 3490 3490 3490 0
198 20250313 155200 285979816 3490 3490 3490 3490 0
199 20250313 155100 285979816 3490 3490 3490 3490 0
200 20250313 155000 285979816 3490 3490 3490 3490 0
201 20250313 154900 285979816 3490 3490 3490 3490 0
202 20250313 154800 285979816 3490 3490 3490 3490 0
203 20250313 154700 285979816 3490 3490 3490 3490 0
204 20250313 154600 285979816 3490 3490 3490 3490 0
205 20250313 154500 285979816 3490 3490 3490 3490 0
206 20250313 154400 285979816 3490 3490 3490 3490 0
207 20250313 154300 285979816 3490 3490 3490 3490 0
208 20250313 154200 285979816 3490 3490 3490 3490 0
209 20250313 154100 285979816 3490 3490 3490 3490 0
210 20250313 154000 285979816 3490 3490 3490 3490 0
211 20250313 153900 285979816 3490 3490 3490 3490 0
212 20250313 153800 285979816 3490 3490 3490 3490 1679
213 20250313 153700 285979816 3490 3490 3490 3490 0
214 20250313 153600 285979816 3490 3490 3490 3490 0
215 20250313 153500 285979816 3490 3490 3490 3490 0
216 20250313 153400 285979816 3490 3490 3490 3490 0
217 20250313 153300 285979816 3490 3490 3490 3490 0
218 20250313 153200 285979816 3490 3490 3490 3490 0
219 20250313 153100 285979816 3490 3490 3490 3490 0
220 20250313 153000 285979816 3490 3490 3490 3490 1679
221 20250313 152900 280120106 3480 3480 3480 3480 0
222 20250313 152800 280120106 3480 3480 3480 3480 0
223 20250313 152700 280120106 3480 3480 3480 3480 0
224 20250313 152600 280120106 3480 3480 3480 3480 0
225 20250313 152500 280120106 3480 3480 3480 3480 0
226 20250313 152400 280120106 3480 3480 3480 3480 0
227 20250313 152300 280120106 3480 3480 3480 3480 0
228 20250313 152200 280120106 3480 3480 3480 3480 0
229 20250313 152100 280120106 3480 3480 3480 3480 0
230 20250313 152000 280120106 3480 3480 3480 3480 0
231 20250313 151900 280120106 3480 3465 3480 3465 227
232 20250313 151800 279330301 3465 3480 3480 3465 120
233 20250313 151700 278913711 3480 3480 3480 3480 100
234 20250313 151600 278565711 3480 3470 3480 3470 280
235 20250313 151500 277592311 3480 3480 3480 3480 11
236 20250313 151400 277554031 3470 3480 3480 3470 310
237 20250313 151300 276478231 3480 3480 3480 3480 0
238 20250313 151200 276478231 3480 3480 3480 3480 0
239 20250313 151100 276478231 3480 3480 3480 3470 115
240 20250313 151000 276079071 3475 3475 3475 3475 0
241 20250313 150900 276079071 3475 3475 3475 3475 28
242 20250313 150800 275981771 3475 3475 3475 3475 128
243 20250313 150700 275536971 3475 3475 3475 3475 17
244 20250313 150600 275477896 3470 3475 3475 3470 56
245 20250313 150500 275283471 3470 3470 3470 3470 685
246 20250313 150400 272906521 3475 3470 3475 3470 11
247 20250313 150300 272868326 3470 3470 3470 3470 1846
248 20250313 150200 266462706 3470 3475 3475 3470 286
249 20250313 150100 265469281 3480 3480 3480 3480 0
250 20250313 150000 265469281 3480 3480 3480 3480 0
251 20250313 145900 265469281 3480 3470 3480 3470 372
252 20250313 145800 264176781 3480 3480 3480 3480 0
253 20250313 145700 264176781 3480 3480 3480 3480 10
254 20250313 145600 264141981 3480 3480 3480 3480 373
255 20250313 145500 262843941 3485 3475 3485 3475 955
256 20250313 145400 259524296 3480 3480 3480 3480 0
257 20250313 145300 259524296 3480 3480 3480 3480 4
258 20250313 145200 259510376 3480 3480 3480 3480 17
259 20250313 145100 259451216 3460 3465 3465 3460 210
260 20250313 145000 258724251 3480 3480 3480 3480 0
261 20250313 144900 258724251 3480 3480 3480 3480 0
262 20250313 144800 258724251 3480 3480 3480 3480 0
263 20250313 144700 258724251 3480 3470 3480 3455 3224
264 20250313 144600 247572906 3470 3470 3470 3470 100
265 20250313 144500 247225906 3475 3480 3480 3475 2183
266 20250313 144400 239637821 3490 3490 3490 3490 0
267 20250313 144300 239637821 3490 3490 3490 3490 0
268 20250313 144200 239637821 3490 3490 3490 3475 139
269 20250313 144100 239154451 3480 3480 3480 3480 700
270 20250313 144000 236718451 3480 3485 3485 3480 461
271 20250313 143900 235113121 3495 3480 3495 3480 39
272 20250313 143800 234977311 3485 3500 3500 3485 89
273 20250313 143700 234667116 3485 3485 3485 3485 1000
274 20250313 143600 231182116 3490 3490 3490 3490 275
275 20250313 143500 230222366 3490 3490 3490 3490 0
276 20250313 143400 230222366 3490 3490 3490 3490 0
277 20250313 143300 230222366 3490 3490 3490 3490 8
278 20250313 143200 230194446 3505 3505 3505 3505 2
279 20250313 143100 230187436 3510 3510 3510 3510 2
280 20250313 143000 230180416 3490 3500 3500 3490 1000
281 20250313 142900 226685416 3490 3490 3490 3490 69
282 20250313 142800 226444606 3510 3510 3510 3490 472
283 20250313 142700 224797246 3490 3495 3495 3490 108
284 20250313 142600 224420276 3515 3515 3515 3515 0
285 20250313 142500 224420276 3515 3515 3515 3515 0
286 20250313 142400 224420276 3515 3515 3515 3515 0
287 20250313 142300 224420276 3515 3502 3515 3490 739
288 20250313 142200 221841092 3505 3490 3505 3490 102
289 20250313 142100 221485082 3505 3505 3505 3505 3
290 20250313 142000 221474567 3505 3505 3505 3505 0
291 20250313 141900 221474567 3505 3505 3505 3505 14
292 20250313 141800 221425497 3490 3505 3505 3490 32
293 20250313 141700 221313582 3505 3490 3505 3485 1407
294 20250313 141600 216410122 3500 3505 3505 3490 731
295 20250313 141500 213858722 3490 3510 3510 3490 91
296 20250313 141400 213540942 3490 3510 3510 3490 1200
297 20250313 141300 209350897 3515 3500 3515 3495 1128
298 20250313 141200 205408472 3500 3510 3510 3495 8884
299 20250313 141100 174299292 3510 3515 3520 3510 1452
300 20250313 141000 169200992 3515 3515 3515 3515 5
301 20250313 140900 169183417 3520 3520 3520 3520 0
302 20250313 140800 169183417 3520 3515 3520 3510 57
303 20250313 140700 168983062 3520 3520 3520 3520 2
304 20250313 140600 168976022 3515 3515 3515 3515 90
305 20250313 140500 168659672 3510 3510 3510 3510 98
306 20250313 140400 168315692 3525 3525 3525 3525 0
307 20250313 140300 168315692 3525 3525 3525 3525 0
308 20250313 140200 168315692 3525 3525 3525 3525 0
309 20250313 140100 168315692 3525 3525 3525 3525 0
310 20250313 140000 168315692 3525 3525 3525 3525 100
311 20250313 135900 167963192 3525 3525 3525 3525 0
312 20250313 135800 167963192 3525 3525 3525 3525 0
313 20250313 135700 167963192 3525 3525 3525 3525 0
314 20250313 135600 167963192 3525 3510 3525 3505 117
315 20250313 135500 167552017 3510 3510 3510 3510 0
316 20250313 135400 167552017 3510 3510 3510 3510 104
317 20250313 135300 167186977 3510 3510 3510 3510 2
318 20250313 135200 167179957 3530 3530 3530 3530 2
319 20250313 135100 167172897 3510 3510 3510 3510 520
320 20250313 135000 165347697 3510 3510 3510 3510 0
321 20250313 134900 165347697 3510 3510 3510 3510 1
322 20250313 134800 165344187 3510 3510 3510 3510 53
323 20250313 134700 165158157 3530 3530 3530 3530 0
324 20250313 134600 165158157 3530 3510 3530 3510 32
325 20250313 134500 165045797 3510 3510 3510 3510 0
326 20250313 134400 165045797 3510 3510 3510 3510 245
327 20250313 134300 164185847 3510 3510 3510 3510 0
328 20250313 134200 164185847 3510 3510 3510 3510 0
329 20250313 134100 164185847 3510 3510 3510 3510 0
330 20250313 134000 164185847 3510 3510 3510 3510 0
331 20250313 133900 164185847 3510 3510 3510 3510 103
332 20250313 133800 163824317 3525 3525 3525 3525 0
333 20250313 133700 163824317 3525 3525 3525 3525 0
334 20250313 133600 163824317 3525 3510 3525 3510 502
335 20250313 133500 162062267 3510 3510 3515 3510 55
336 20250313 133400 161869167 3510 3510 3510 3510 0
337 20250313 133300 161869167 3510 3510 3510 3510 103
338 20250313 133200 161507637 3530 3530 3530 3530 0
339 20250313 133100 161507637 3530 3530 3530 3530 0
340 20250313 133000 161507637 3530 3530 3530 3530 0
341 20250313 132900 161507637 3530 3520 3530 3510 93
342 20250313 132800 161181077 3530 3530 3530 3530 0
343 20250313 132700 161181077 3530 3530 3530 3530 10
344 20250313 132600 161145777 3530 3530 3530 3530 1
345 20250313 132500 161142247 3510 3520 3520 3510 67
346 20250313 132400 160907067 3530 3530 3530 3530 0
347 20250313 132300 160907067 3530 3530 3530 3530 2
348 20250313 132200 160900007 3510 3510 3510 3510 0
349 20250313 132100 160900007 3510 3510 3510 3510 102
350 20250313 132000 160541987 3530 3530 3530 3530 0
351 20250313 131900 160541987 3530 3530 3530 3530 0
352 20250313 131800 160541987 3530 3530 3530 3530 0
353 20250313 131700 160541987 3530 3515 3530 3510 48
354 20250313 131600 160373362 3535 3535 3535 3535 0
355 20250313 131500 160373362 3535 3535 3535 3535 100
356 20250313 131400 160019862 3535 3535 3535 3535 2
357 20250313 131300 160012792 3510 3515 3515 3510 35
358 20250313 131200 159889892 3510 3510 3510 3510 0
359 20250313 131100 159889892 3510 3515 3515 3510 234
360 20250313 131000 159068507 3510 3510 3510 3510 0
361 20250313 130900 159068507 3510 3510 3510 3510 102
362 20250313 130800 158710487 3535 3535 3535 3535 0
363 20250313 130700 158710487 3535 3535 3535 3535 2
364 20250313 130600 158703417 3510 3515 3515 3510 669
365 20250313 130500 156352187 3515 3515 3515 3515 650
366 20250313 130400 154067437 3515 3515 3515 3515 200
367 20250313 130300 153364437 3515 3520 3520 3515 3700
368 20250313 130200 140345192 3520 3520 3520 3520 93
369 20250313 130100 140017832 3535 3535 3535 3535 2
370 20250313 130000 140010762 3535 3535 3535 3535 8
371 20250313 125900 139982482 3520 3520 3520 3520 0
372 20250313 125800 139982482 3520 3520 3520 3520 0
373 20250313 125700 139982482 3520 3525 3525 3520 69
374 20250313 125600 139739287 3540 3540 3540 3540 0
375 20250313 125500 139739287 3540 3540 3540 3540 0
376 20250313 125400 139739287 3540 3540 3540 3525 136
377 20250313 125300 139258347 3540 3525 3540 3520 42
378 20250313 125200 139110312 3545 3545 3545 3545 0
379 20250313 125100 139110312 3545 3545 3545 3545 0
380 20250313 125000 139110312 3545 3525 3545 3525 507
381 20250313 124900 137323097 3525 3540 3540 3525 1128
382 20250313 124800 133346867 3525 3525 3540 3525 1773
383 20250313 124700 127097012 3525 3525 3525 3525 0
384 20250313 124600 127097012 3525 3525 3525 3525 22
385 20250313 124500 127019462 3525 3530 3530 3525 33
386 20250313 124400 126903112 3540 3540 3540 3540 0
387 20250313 124300 126903112 3540 3540 3540 3540 2
388 20250313 124200 126896032 3525 3525 3525 3525 85
389 20250313 124100 126596407 3540 3540 3540 3540 0
390 20250313 124000 126596407 3540 3540 3540 3540 16
391 20250313 123900 126539767 3540 3540 3540 3540 2
392 20250313 123800 126532687 3525 3530 3530 3525 102
393 20250313 123700 126172747 3530 3530 3530 3530 0
394 20250313 123600 126172747 3530 3530 3530 3530 27
395 20250313 123500 126077437 3540 3540 3540 3540 2
396 20250313 123400 126070357 3525 3525 3525 3525 0
397 20250313 123300 126070357 3525 3530 3530 3525 32
398 20250313 123200 125957417 3540 3540 3540 3525 399
399 20250313 123100 124550827 3525 3525 3525 3525 94
400 20250313 123000 124219477 3545 3540 3545 3540 2
401 20250313 122900 124212392 3525 3540 3550 3525 56
402 20250313 122800 124014867 3545 3540 3545 3530 109
403 20250313 122700 123629307 3540 3545 3545 3540 2
404 20250313 122600 123622222 3545 3530 3545 3530 156
405 20250313 122500 123071112 3535 3535 3535 3535 24
406 20250313 122400 122986272 3535 3535 3535 3535 11
407 20250313 122300 122947387 3530 3530 3530 3530 0
408 20250313 122200 122947387 3530 3530 3530 3530 0
409 20250313 122100 122947387 3530 3530 3530 3530 103
410 20250313 122000 122583797 3535 3535 3535 3535 0
411 20250313 121900 122583797 3535 3535 3535 3535 5
412 20250313 121800 122566122 3535 3535 3535 3535 49
413 20250313 121700 122392907 3525 3535 3535 3525 72
414 20250313 121600 122139037 3535 3535 3535 3535 2
415 20250313 121500 122131967 3530 3530 3530 3530 115
416 20250313 121400 121726017 3530 3530 3530 3530 0
417 20250313 121300 121726017 3530 3530 3530 3530 62
418 20250313 121200 121507157 3525 3525 3525 3525 15
419 20250313 121100 121454282 3530 3525 3530 3525 103
420 20250313 121000 121091202 3530 3530 3530 3530 0
421 20250313 120900 121091202 3530 3530 3530 3530 0
422 20250313 120800 121091202 3530 3530 3530 3530 2
423 20250313 120700 121084142 3520 3525 3525 3520 136
424 20250313 120600 120605417 3535 3535 3535 3535 0
425 20250313 120500 120605417 3535 3535 3535 3535 0
426 20250313 120400 120605417 3535 3515 3535 3515 96
427 20250313 120300 120267492 3515 3520 3530 3515 67
428 20250313 120200 120031877 3515 3515 3515 3515 275
429 20250313 120100 119065252 3530 3520 3530 3515 335
430 20250313 120000 117886357 3530 3530 3530 3530 0
431 20250313 115900 117886357 3530 3525 3530 3520 91
432 20250313 115800 117565687 3530 3530 3530 3530 2
433 20250313 115700 117558627 3530 3530 3530 3530 10
434 20250313 115600 117523327 3535 3535 3535 3535 0
435 20250313 115500 117523327 3535 3535 3535 3535 2
436 20250313 115400 117516257 3515 3530 3530 3515 92
437 20250313 115300 117191987 3535 3520 3535 3520 1119
438 20250313 115200 113252837 3545 3545 3545 3545 0
439 20250313 115100 113252837 3545 3545 3545 3545 0
440 20250313 115000 113252837 3545 3545 3545 3545 0
441 20250313 114900 113252837 3545 3525 3545 3525 782
442 20250313 114800 110496247 3525 3530 3530 3525 33
443 20250313 114700 110379897 3545 3530 3545 3525 34
444 20250313 114600 110259997 3550 3550 3550 3550 0
445 20250313 114500 110259997 3550 3525 3550 3525 615
446 20250313 114400 108076772 3530 3530 3530 3530 1046
447 20250313 114300 104384392 3530 3530 3530 3530 0
448 20250313 114200 104384392 3530 3530 3530 3530 0
449 20250313 114100 104384392 3530 3530 3530 3530 78
450 20250313 114000 104109052 3550 3550 3550 3550 0
451 20250313 113900 104109052 3550 3550 3550 3550 2
452 20250313 113800 104101952 3535 3540 3540 3535 223
453 20250313 113700 103312697 3550 3550 3550 3550 0
454 20250313 113600 103312697 3550 3540 3550 3540 31
455 20250313 113500 103202937 3540 3545 3545 3540 34
456 20250313 113400 103082457 3550 3550 3550 3550 1581
457 20250313 113300 97469907 3550 3555 3555 3550 103
458 20250313 113200 97104247 3550 3550 3550 3550 0
459 20250313 113100 97104247 3550 3550 3550 3550 0
460 20250313 113000 97104247 3550 3550 3550 3550 0
461 20250313 112900 97104247 3550 3550 3550 3550 104
462 20250313 112800 96735047 3550 3550 3550 3550 0
463 20250313 112700 96735047 3550 3550 3550 3550 0
464 20250313 112600 96735047 3550 3550 3550 3550 0
465 20250313 112500 96735047 3550 3550 3550 3550 0
466 20250313 112400 96735047 3550 3555 3555 3550 79
467 20250313 112300 96454587 3555 3555 3555 3555 23
468 20250313 112200 96372822 3555 3555 3555 3555 1
469 20250313 112100 96369267 3550 3550 3550 3550 0
470 20250313 112000 96369267 3550 3550 3550 3550 104
471 20250313 111900 96000067 3560 3560 3560 3560 0
472 20250313 111800 96000067 3560 3560 3560 3560 0
473 20250313 111700 96000067 3560 3560 3560 3560 0
474 20250313 111600 96000067 3560 3555 3560 3555 134
475 20250313 111500 95523032 3550 3560 3560 3550 39
476 20250313 111400 95384390 3560 3560 3560 3560 1
477 20250313 111300 95380830 3565 3565 3565 3565 0
478 20250313 111200 95380830 3565 3565 3565 3565 0
479 20250313 111100 95380830 3565 3565 3565 3565 0
480 20250313 111000 95380830 3565 3565 3565 3565 0
481 20250313 110900 95380830 3565 3550 3565 3550 730
482 20250313 110800 92786405 3550 3555 3555 3550 75
483 20250313 110700 92520115 3555 3555 3555 3555 0
484 20250313 110600 92520115 3555 3555 3555 3555 103
485 20250313 110500 92153950 3555 3555 3555 3555 377
486 20250313 110400 90813715 3565 3565 3565 3565 0
487 20250313 110300 90813715 3565 3565 3565 3565 2
488 20250313 110200 90806585 3555 3560 3560 3555 1487
489 20250313 110100 85512970 3560 3560 3560 3560 4
490 20250313 110000 85498730 3560 3560 3560 3560 103
491 20250313 105900 85132050 3565 3565 3565 3565 30
492 20250313 105800 85025100 3565 3575 3575 3565 425
493 20250313 105700 83509950 3565 3570 3570 3565 15
494 20250313 105600 83456450 3565 3565 3565 3565 104
495 20250313 105500 83085690 3580 3580 3580 3580 1
496 20250313 105400 83082110 3580 3580 3580 3580 0
497 20250313 105300 83082110 3580 3580 3580 3580 0
498 20250313 105200 83082110 3580 3580 3580 3580 2
499 20250313 105100 83074950 3565 3565 3565 3565 1
500 20250313 105000 83071385 3565 3565 3565 3565 34
501 20250313 104900 82950175 3580 3580 3580 3580 0
502 20250313 104800 82950175 3580 3580 3580 3580 2
503 20250313 104700 82943015 3565 3565 3565 3565 0
504 20250313 104600 82943015 3565 3565 3565 3565 0
505 20250313 104500 82943015 3565 3565 3565 3565 0
506 20250313 104400 82943015 3565 3565 3565 3565 0
507 20250313 104300 82943015 3565 3565 3565 3565 0
508 20250313 104200 82943015 3565 3565 3565 3565 32
509 20250313 104100 82828935 3580 3580 3580 3580 2
510 20250313 104000 82821775 3565 3565 3565 3565 300
511 20250313 103900 81752275 3580 3580 3580 3580 1
512 20250313 103800 81748695 3580 3580 3580 3580 0
513 20250313 103700 81748695 3580 3580 3580 3580 0
514 20250313 103600 81748695 3580 3580 3580 3580 0
515 20250313 103500 81748695 3580 3580 3580 3580 0
516 20250313 103400 81748695 3580 3580 3580 3580 20
517 20250313 103300 81677095 3580 3580 3580 3580 0
518 20250313 103200 81677095 3580 3580 3580 3580 2
519 20250313 103100 81669935 3565 3565 3565 3565 0
520 20250313 103000 81669935 3565 3565 3565 3565 200
521 20250313 102900 80956935 3565 3565 3565 3565 0
522 20250313 102800 80956935 3565 3575 3575 3565 1216
523 20250313 102700 76618490 3575 3575 3575 3575 0
524 20250313 102600 76618490 3575 3575 3575 3575 0
525 20250313 102500 76618490 3575 3575 3575 3575 180
526 20250313 102400 75974990 3570 3570 3570 3570 88
527 20250313 102300 75660830 3575 3575 3575 3575 670
528 20250313 102200 73265580 3580 3580 3580 3580 0
529 20250313 102100 73265580 3580 3580 3580 3580 1
530 20250313 102000 73262000 3575 3575 3575 3575 0
531 20250313 101900 73262000 3575 3575 3575 3575 0
532 20250313 101800 73262000 3575 3575 3575 3575 0
533 20250313 101700 73262000 3575 3575 3575 3575 5
534 20250313 101600 73244125 3575 3580 3580 3575 1033
535 20250313 101500 69548650 3570 3570 3570 3570 10
536 20250313 101400 69512950 3575 3575 3575 3575 13
537 20250313 101300 69466475 3575 3575 3575 3575 546
538 20250313 101200 67514525 3570 3570 3570 3570 0
539 20250313 101100 67514525 3570 3570 3570 3570 0
540 20250313 101000 67514525 3570 3570 3570 3570 0
541 20250313 100900 67514525 3570 3570 3570 3570 41
542 20250313 100800 67368155 3575 3585 3585 3575 413
543 20250313 100700 65887680 3585 3585 3585 3585 0
544 20250313 100600 65887680 3585 3575 3585 3575 546
545 20250313 100500 63932920 3575 3575 3575 3575 0
546 20250313 100400 63932920 3575 3575 3575 3575 0
547 20250313 100300 63932920 3575 3575 3595 3575 144
548 20250313 100200 63415520 3595 3595 3595 3595 3
549 20250313 100100 63404735 3595 3595 3595 3595 0
550 20250313 100000 63404735 3595 3595 3595 3595 0
551 20250313 095900 63404735 3595 3595 3595 3595 2
552 20250313 095800 63397545 3575 3580 3580 3575 438
553 20250313 095700 61829905 3580 3595 3595 3580 50
554 20250313 095600 61650170 3595 3595 3595 3595 0
555 20250313 095500 61650170 3595 3595 3595 3595 3
556 20250313 095400 61639385 3585 3585 3585 3585 225
557 20250313 095300 60832760 3590 3590 3590 3590 50
558 20250313 095200 60653260 3585 3585 3585 3585 1
559 20250313 095100 60649675 3585 3585 3585 3585 28
560 20250313 095000 60549295 3585 3590 3590 3585 2
561 20250313 094900 60542120 3590 3585 3590 3585 9
562 20250313 094800 60509850 3590 3580 3590 3580 45
563 20250313 094700 60348710 3580 3585 3585 3580 11
564 20250313 094600 60309325 3590 3590 3590 3590 0
565 20250313 094500 60309325 3590 3600 3600 3590 15
566 20250313 094400 60255460 3600 3600 3600 3600 0
567 20250313 094300 60255460 3600 3600 3600 3600 0
568 20250313 094200 60255460 3600 3600 3600 3600 138
569 20250313 094100 59758660 3600 3600 3600 3600 560
570 20250313 094000 57742660 3600 3580 3600 3580 7
571 20250313 093900 57717560 3600 3600 3600 3600 0
572 20250313 093800 57717560 3600 3600 3600 3600 183
573 20250313 093700 57058760 3600 3600 3600 3600 0
574 20250313 093600 57058760 3600 3600 3600 3600 3
575 20250313 093500 57047960 3595 3595 3595 3595 45
576 20250313 093400 56886185 3595 3595 3595 3595 2
577 20250313 093300 56878995 3595 3580 3595 3580 47
578 20250313 093200 56710285 3580 3580 3580 3580 3
579 20250313 093100 56699545 3570 3570 3570 3570 41
580 20250313 093000 56553175 3580 3580 3580 3580 0
581 20250313 092900 56553175 3580 3580 3580 3580 0
582 20250313 092800 56553175 3580 3580 3580 3580 0
583 20250313 092700 56553175 3580 3580 3580 3580 0
584 20250313 092600 56553175 3580 3580 3580 3580 885
585 20250313 092500 53384875 3580 3580 3580 3580 148
586 20250313 092400 52855035 3575 3580 3580 3575 30
587 20250313 092300 52747760 3585 3585 3585 3585 0
588 20250313 092200 52747760 3585 3585 3585 3585 0
589 20250313 092100 52747760 3585 3585 3585 3585 0
590 20250313 092000 52747760 3585 3585 3585 3585 1
591 20250313 091900 52744175 3585 3585 3585 3585 0
592 20250313 091800 52744175 3585 3570 3585 3570 1147
593 20250313 091700 48649355 3595 3595 3595 3595 0
594 20250313 091600 48649355 3595 3570 3595 3570 3
595 20250313 091500 48638595 3570 3575 3575 3570 112
596 20250313 091400 48238465 3600 3590 3600 3590 170
597 20250313 091300 47626665 3595 3590 3595 3590 98
598 20250313 091200 47274445 3590 3590 3590 3590 89
599 20250313 091100 46954935 3595 3570 3595 3570 360
600 20250313 091000 45669685 3595 3595 3595 3595 102
601 20250313 090900 45302995 3600 3600 3600 3595 1050
602 20250313 090800 41523175 3610 3595 3615 3575 629
603 20250313 090700 39261490 3600 3580 3600 3575 337
604 20250313 090600 38050705 3575 3575 3580 3575 1087
605 20250313 090500 34164675 3575 3575 3575 3575 3000
606 20250313 090400 23439675 3575 3575 3575 3575 2550
607 20250313 090300 14323425 3560 3560 3560 3560 240
608 20250313 090200 13469025 3560 3585 3585 3560 1027
609 20250313 090100 9812230 3585 3560 3585 3540 2394
610 20250313 090000 1253120 3560 3560 3560 3560 352

1
020120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,37063766,0,134912108240,0.00
20250310,0,37063766,0,134356151750,0.00
20250307,0,37063766,0,135838702390,0.00
20250306,0,37063766,0,137877209520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 37063766 0 134912108240 0.00
3 20250310 0 37063766 0 134356151750 0.00
4 20250307 0 37063766 0 135838702390 0.00
5 20250306 0 37063766 0 137877209520 0.00