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

619
032940/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191700,318099676,3790,3790,3790,3790,2651
20250313,191600,318099676,3790,3790,3790,3790,0
20250313,191500,318099676,3790,3790,3790,3790,0
20250313,191400,318099676,3790,3790,3790,3790,0
20250313,191300,318099676,3790,3790,3790,3790,0
20250313,191200,318099676,3790,3790,3790,3790,0
20250313,191100,318099676,3790,3790,3790,3790,0
20250313,191000,318099676,3790,3790,3790,3790,0
20250313,190900,318099676,3790,3790,3790,3790,0
20250313,190800,318099676,3790,3790,3790,3790,0
20250313,190700,318099676,3790,3790,3790,3790,0
20250313,190600,318099676,3790,3790,3790,3790,0
20250313,190500,318099676,3790,3790,3790,3790,0
20250313,190400,318099676,3790,3790,3790,3790,0
20250313,190300,318099676,3790,3790,3790,3790,0
20250313,190200,318099676,3790,3790,3790,3790,0
20250313,190100,318099676,3790,3790,3790,3790,0
20250313,190000,318099676,3790,3790,3790,3790,0
20250313,185900,318099676,3790,3790,3790,3790,0
20250313,185800,318099676,3790,3790,3790,3790,0
20250313,185700,318099676,3790,3790,3790,3790,0
20250313,185600,318099676,3790,3790,3790,3790,0
20250313,185500,318099676,3790,3790,3790,3790,0
20250313,185400,318099676,3790,3790,3790,3790,0
20250313,185300,318099676,3790,3790,3790,3790,0
20250313,185200,318099676,3790,3790,3790,3790,0
20250313,185100,318099676,3790,3790,3790,3790,0
20250313,185000,318099676,3790,3790,3790,3790,0
20250313,184900,318099676,3790,3790,3790,3790,0
20250313,184800,318099676,3790,3790,3790,3790,0
20250313,184700,318099676,3790,3790,3790,3790,2651
20250313,184600,318099676,3790,3790,3790,3790,0
20250313,184500,318099676,3790,3790,3790,3790,0
20250313,184400,318099676,3790,3790,3790,3790,0
20250313,184300,318099676,3790,3790,3790,3790,0
20250313,184200,318099676,3790,3790,3790,3790,0
20250313,184100,318099676,3790,3790,3790,3790,0
20250313,184000,318099676,3790,3790,3790,3790,0
20250313,183900,318099676,3790,3790,3790,3790,0
20250313,183800,318099676,3790,3790,3790,3790,0
20250313,183700,318099676,3790,3790,3790,3790,0
20250313,183600,318099676,3790,3790,3790,3790,0
20250313,183500,318099676,3790,3790,3790,3790,0
20250313,183400,318099676,3790,3790,3790,3790,0
20250313,183300,318099676,3790,3790,3790,3790,0
20250313,183200,318099676,3790,3790,3790,3790,0
20250313,183100,318099676,3790,3790,3790,3790,0
20250313,183000,318099676,3790,3790,3790,3790,0
20250313,182900,318099676,3790,3790,3790,3790,0
20250313,182800,318099676,3790,3790,3790,3790,0
20250313,182700,318099676,3790,3790,3790,3790,0
20250313,182600,318099676,3790,3790,3790,3790,0
20250313,182500,318099676,3790,3790,3790,3790,0
20250313,182400,318099676,3790,3790,3790,3790,0
20250313,182300,318099676,3790,3790,3790,3790,0
20250313,182200,318099676,3790,3790,3790,3790,0
20250313,182100,318099676,3790,3790,3790,3790,0
20250313,182000,318099676,3790,3790,3790,3790,0
20250313,181900,318099676,3790,3790,3790,3790,0
20250313,181800,318099676,3790,3790,3790,3790,0
20250313,181700,318099676,3790,3790,3790,3790,2651
20250313,181600,318099676,3790,3790,3790,3790,0
20250313,181500,318099676,3790,3790,3790,3790,0
20250313,181400,318099676,3790,3790,3790,3790,0
20250313,181300,318099676,3790,3790,3790,3790,0
20250313,181200,318099676,3790,3790,3790,3790,0
20250313,181100,318099676,3790,3790,3790,3790,0
20250313,181000,318099676,3790,3790,3790,3790,0
20250313,180900,318099676,3790,3790,3790,3790,0
20250313,180800,318099676,3790,3790,3790,3790,0
20250313,180700,318099676,3790,3790,3790,3790,0
20250313,180600,318099676,3790,3790,3790,3790,0
20250313,180500,318099676,3790,3790,3790,3790,0
20250313,180400,318099676,3790,3790,3790,3790,0
20250313,180300,318099676,3790,3790,3790,3790,0
20250313,180200,318099676,3790,3790,3790,3790,0
20250313,180100,318099676,3790,3790,3790,3790,0
20250313,180000,318099676,3790,3790,3790,3790,0
20250313,175900,318099676,3790,3790,3790,3790,0
20250313,175800,318099676,3790,3790,3790,3790,0
20250313,175700,318099676,3790,3790,3790,3790,0
20250313,175600,318099676,3790,3790,3790,3790,0
20250313,175500,318099676,3790,3790,3790,3790,0
20250313,175400,318099676,3790,3790,3790,3790,0
20250313,175300,318099676,3790,3790,3790,3790,0
20250313,175200,318099676,3790,3790,3790,3790,0
20250313,175100,318099676,3790,3790,3790,3790,0
20250313,175000,318099676,3790,3790,3790,3790,0
20250313,174900,318099676,3790,3790,3790,3790,0
20250313,174800,318099676,3790,3790,3790,3790,0
20250313,174700,318099676,3790,3790,3790,3790,2651
20250313,174600,318099676,3790,3790,3790,3790,0
20250313,174500,318099676,3790,3790,3790,3790,0
20250313,174400,318099676,3790,3790,3790,3790,0
20250313,174300,318099676,3790,3790,3790,3790,0
20250313,174200,318099676,3790,3790,3790,3790,0
20250313,174100,318099676,3790,3790,3790,3790,0
20250313,174000,318099676,3790,3790,3790,3790,0
20250313,173900,318099676,3790,3790,3790,3790,0
20250313,173800,318099676,3790,3790,3790,3790,0
20250313,173700,318099676,3790,3790,3790,3790,0
20250313,173600,318099676,3790,3790,3790,3790,0
20250313,173500,318099676,3790,3790,3790,3790,0
20250313,173400,318099676,3790,3790,3790,3790,0
20250313,173300,318099676,3790,3790,3790,3790,0
20250313,173200,318099676,3790,3790,3790,3790,0
20250313,173100,318099676,3790,3790,3790,3790,0
20250313,173000,318099676,3790,3790,3790,3790,0
20250313,172900,318099676,3790,3790,3790,3790,0
20250313,172800,318099676,3790,3790,3790,3790,0
20250313,172700,318099676,3790,3790,3790,3790,0
20250313,172600,318099676,3790,3790,3790,3790,0
20250313,172500,318099676,3790,3790,3790,3790,0
20250313,172400,318099676,3790,3790,3790,3790,0
20250313,172300,318099676,3790,3790,3790,3790,0
20250313,172200,318099676,3790,3790,3790,3790,0
20250313,172100,318099676,3790,3790,3790,3790,0
20250313,172000,318099676,3790,3790,3790,3790,0
20250313,171900,318099676,3790,3790,3790,3790,0
20250313,171800,318099676,3790,3790,3790,3790,0
20250313,171700,318099676,3790,3790,3790,3790,2651
20250313,171600,318099676,3790,3790,3790,3790,0
20250313,171500,318099676,3790,3790,3790,3790,0
20250313,171400,318099676,3790,3790,3790,3790,0
20250313,171300,318099676,3790,3790,3790,3790,0
20250313,171200,318099676,3790,3790,3790,3790,0
20250313,171100,318099676,3790,3790,3790,3790,0
20250313,171000,318099676,3790,3790,3790,3790,0
20250313,170900,318099676,3790,3790,3790,3790,0
20250313,170800,318099676,3790,3790,3790,3790,0
20250313,170700,318099676,3790,3790,3790,3790,0
20250313,170600,318099676,3790,3790,3790,3790,0
20250313,170500,318099676,3790,3790,3790,3790,0
20250313,170400,318099676,3790,3790,3790,3790,0
20250313,170300,318099676,3790,3790,3790,3790,0
20250313,170200,318099676,3790,3790,3790,3790,0
20250313,170100,318099676,3790,3790,3790,3790,0
20250313,170000,318099676,3790,3790,3790,3790,0
20250313,165900,318099676,3790,3790,3790,3790,0
20250313,165800,318099676,3790,3790,3790,3790,0
20250313,165700,318099676,3790,3790,3790,3790,0
20250313,165600,318099676,3790,3790,3790,3790,0
20250313,165500,318099676,3790,3790,3790,3790,0
20250313,165400,318099676,3790,3790,3790,3790,0
20250313,165300,318099676,3790,3790,3790,3790,0
20250313,165200,318099676,3790,3790,3790,3790,0
20250313,165100,318099676,3790,3790,3790,3790,0
20250313,165000,318099676,3790,3790,3790,3790,0
20250313,164900,318099676,3790,3790,3790,3790,0
20250313,164800,318099676,3790,3790,3790,3790,0
20250313,164700,318099676,3790,3790,3790,3790,2651
20250313,164600,318099676,3790,3790,3790,3790,0
20250313,164500,318099676,3790,3790,3790,3790,0
20250313,164400,318099676,3790,3790,3790,3790,0
20250313,164300,318099676,3790,3790,3790,3790,0
20250313,164200,318099676,3790,3790,3790,3790,0
20250313,164100,318099676,3790,3790,3790,3790,0
20250313,164000,318099676,3790,3790,3790,3790,0
20250313,163900,318099676,3790,3790,3790,3790,0
20250313,163800,318099676,3790,3790,3790,3790,0
20250313,163700,318099676,3790,3790,3790,3790,0
20250313,163600,318099676,3790,3790,3790,3790,0
20250313,163500,318099676,3790,3790,3790,3790,0
20250313,163400,318099676,3790,3790,3790,3790,0
20250313,163300,318099676,3790,3790,3790,3790,0
20250313,163200,318099676,3790,3790,3790,3790,0
20250313,163100,318099676,3790,3790,3790,3790,0
20250313,163000,318099676,3790,3790,3790,3790,0
20250313,162900,318099676,3790,3790,3790,3790,0
20250313,162800,318099676,3790,3790,3790,3790,0
20250313,162700,318099676,3790,3790,3790,3790,0
20250313,162600,318099676,3790,3790,3790,3790,0
20250313,162500,318099676,3790,3790,3790,3790,0
20250313,162400,318099676,3790,3790,3790,3790,0
20250313,162300,318099676,3790,3790,3790,3790,0
20250313,162200,318099676,3790,3790,3790,3790,0
20250313,162100,318099676,3790,3790,3790,3790,0
20250313,162000,318099676,3790,3790,3790,3790,0
20250313,161900,318099676,3790,3790,3790,3790,0
20250313,161800,318099676,3790,3790,3790,3790,0
20250313,161700,318099676,3790,3790,3790,3790,2651
20250313,161600,318099676,3790,3790,3790,3790,0
20250313,161500,318099676,3790,3790,3790,3790,0
20250313,161400,318099676,3790,3790,3790,3790,0
20250313,161300,318099676,3790,3790,3790,3790,0
20250313,161200,318099676,3790,3790,3790,3790,0
20250313,161100,318099676,3790,3790,3790,3790,0
20250313,161000,318099676,3790,3790,3790,3790,0
20250313,160900,318099676,3790,3790,3790,3790,0
20250313,160800,318099676,3790,3790,3790,3790,0
20250313,160700,318099676,3790,3790,3790,3790,0
20250313,160600,318099676,3790,3790,3790,3790,0
20250313,160500,318099676,3790,3790,3790,3790,0
20250313,160400,318099676,3790,3790,3790,3790,0
20250313,160300,318099676,3790,3790,3790,3790,0
20250313,160200,318099676,3790,3790,3790,3790,0
20250313,160100,318099676,3790,3790,3790,3790,0
20250313,160000,318099676,3790,3790,3790,3790,0
20250313,155900,318099676,3790,3790,3790,3790,0
20250313,155800,318099676,3790,3790,3790,3790,0
20250313,155700,318099676,3790,3790,3790,3790,0
20250313,155600,318099676,3790,3790,3790,3790,0
20250313,155500,318099676,3790,3790,3790,3790,0
20250313,155400,318099676,3790,3790,3790,3790,0
20250313,155300,318099676,3790,3790,3790,3790,0
20250313,155200,318099676,3790,3790,3790,3790,0
20250313,155100,318099676,3790,3790,3790,3790,0
20250313,155000,318099676,3790,3790,3790,3790,0
20250313,154900,318099676,3790,3790,3790,3790,0
20250313,154800,318099676,3790,3790,3790,3790,0
20250313,154700,318099676,3790,3790,3790,3790,2651
20250313,154600,318099676,3790,3790,3790,3790,0
20250313,154500,318099676,3790,3790,3790,3790,0
20250313,154400,318099676,3790,3790,3790,3790,0
20250313,154300,318099676,3790,3790,3790,3790,0
20250313,154200,318099676,3790,3790,3790,3790,0
20250313,154100,318099676,3790,3790,3790,3790,0
20250313,154000,318099676,3790,3790,3790,3790,0
20250313,153900,318099676,3790,3790,3790,3790,0
20250313,153800,318099676,3790,3790,3790,3790,0
20250313,153700,318099676,3790,3790,3790,3790,0
20250313,153600,318099676,3790,3790,3790,3790,0
20250313,153500,318099676,3790,3790,3790,3790,0
20250313,153400,318099676,3790,3790,3790,3790,0
20250313,153300,318099676,3790,3790,3790,3790,0
20250313,153200,318099676,3790,3790,3790,3790,0
20250313,153100,318099676,3790,3790,3790,3790,0
20250313,153000,318099676,3790,3790,3790,3790,2651
20250313,152900,308052386,3770,3770,3770,3770,0
20250313,152800,308052386,3770,3770,3770,3770,0
20250313,152700,308052386,3770,3770,3770,3770,0
20250313,152600,308052386,3770,3770,3770,3770,0
20250313,152500,308052386,3770,3770,3770,3770,0
20250313,152400,308052386,3770,3770,3770,3770,0
20250313,152300,308052386,3770,3770,3770,3770,0
20250313,152200,308052386,3770,3770,3770,3770,0
20250313,152100,308052386,3770,3770,3770,3770,0
20250313,152000,308052386,3770,3770,3770,3770,0
20250313,151900,308052386,3770,3770,3770,3770,46
20250313,151800,307878966,3785,3780,3785,3770,1000
20250313,151700,304102111,3785,3785,3785,3785,205
20250313,151600,303326186,3785,3780,3785,3780,61
20250313,151500,303095581,3775,3775,3775,3775,0
20250313,151400,303095581,3775,3775,3775,3775,195
20250313,151300,302359456,3775,3775,3775,3775,0
20250313,151200,302359456,3775,3775,3775,3775,227
20250313,151100,301502531,3775,3780,3780,3775,931
20250313,151000,297986651,3780,3780,3780,3780,0
20250313,150900,297986651,3780,3780,3780,3780,0
20250313,150800,297986651,3780,3780,3780,3780,15
20250313,150700,297929951,3785,3790,3790,3785,59
20250313,150600,297706626,3790,3790,3790,3785,258
20250313,150500,296730086,3795,3795,3795,3795,1
20250313,150400,296726291,3780,3780,3780,3780,0
20250313,150300,296726291,3780,3780,3780,3780,0
20250313,150200,296726291,3780,3780,3780,3780,0
20250313,150100,296726291,3780,3780,3780,3780,0
20250313,150000,296726291,3780,3780,3780,3780,0
20250313,145900,296726291,3780,3780,3780,3780,300
20250313,145800,295592291,3780,3780,3780,3780,20
20250313,145700,295516691,3780,3780,3780,3780,0
20250313,145600,295516691,3780,3780,3780,3780,50
20250313,145500,295327691,3780,3780,3780,3780,0
20250313,145400,295327691,3780,3780,3780,3780,0
20250313,145300,295327691,3780,3780,3780,3780,59
20250313,145200,295104671,3780,3780,3780,3780,5
20250313,145100,295085771,3775,3775,3775,3775,0
20250313,145000,295085771,3775,3775,3775,3775,113
20250313,144900,294659196,3775,3775,3775,3775,86
20250313,144800,294334546,3775,3775,3775,3775,133
20250313,144700,293832471,3780,3780,3780,3780,20
20250313,144600,293756871,3780,3785,3785,3775,780
20250313,144500,290807841,3780,3780,3780,3780,0
20250313,144400,290807841,3780,3780,3780,3780,1
20250313,144300,290804061,3785,3780,3785,3780,51
20250313,144200,290611211,3785,3785,3785,3785,75
20250313,144100,290327336,3790,3790,3790,3790,61
20250313,144000,290096146,3790,3790,3790,3790,0
20250313,143900,290096146,3790,3790,3790,3790,139
20250313,143800,289569336,3790,3790,3790,3790,60
20250313,143700,289341936,3790,3790,3790,3790,0
20250313,143600,289341936,3790,3790,3790,3790,0
20250313,143500,289341936,3790,3790,3790,3790,0
20250313,143400,289341936,3790,3790,3790,3790,0
20250313,143300,289341936,3790,3790,3790,3790,0
20250313,143200,289341936,3790,3790,3790,3790,0
20250313,143100,289341936,3790,3790,3790,3790,10
20250313,143000,289304036,3790,3790,3790,3790,10
20250313,142900,289266136,3785,3785,3785,3785,10
20250313,142800,289228286,3790,3790,3790,3790,114
20250313,142700,288796226,3790,3790,3790,3790,97
20250313,142600,288428596,3790,3790,3790,3790,0
20250313,142500,288428596,3790,3790,3790,3790,400
20250313,142400,286912596,3780,3780,3780,3780,0
20250313,142300,286912596,3780,3785,3785,3780,200
20250313,142200,286156591,3790,3790,3790,3790,197
20250313,142100,285409961,3790,3790,3790,3790,10
20250313,142000,285372061,3780,3780,3780,3780,0
20250313,141900,285372061,3780,3780,3780,3780,47
20250313,141800,285194401,3785,3790,3790,3785,23
20250313,141700,285107246,3785,3785,3785,3785,0
20250313,141600,285107246,3785,3790,3790,3785,160
20250313,141500,284501346,3790,3790,3790,3790,0
20250313,141400,284501346,3790,3790,3790,3790,1
20250313,141300,284497556,3785,3785,3785,3785,1262
20250313,141200,279720886,3785,3785,3785,3785,0
20250313,141100,279720886,3785,3785,3785,3785,158
20250313,141000,279122856,3790,3790,3790,3790,0
20250313,140900,279122856,3790,3790,3790,3790,4
20250313,140800,279107696,3790,3790,3790,3790,1055
20250313,140700,275109246,3795,3795,3795,3795,0
20250313,140600,275109246,3795,3795,3795,3795,0
20250313,140500,275109246,3795,3795,3795,3795,112
20250313,140400,274684206,3800,3800,3800,3800,5
20250313,140300,274665206,3800,3800,3800,3800,240
20250313,140200,273753206,3825,3825,3825,3825,1
20250313,140100,273749381,3800,3800,3800,3800,0
20250313,140000,273749381,3800,3800,3800,3800,0
20250313,135900,273749381,3800,3800,3800,3800,0
20250313,135800,273749381,3800,3800,3800,3800,0
20250313,135700,273749381,3800,3800,3800,3800,176
20250313,135600,273080581,3795,3795,3795,3795,5
20250313,135500,273061606,3785,3785,3785,3785,0
20250313,135400,273061606,3785,3785,3785,3785,0
20250313,135300,273061606,3785,3785,3785,3785,0
20250313,135200,273061606,3785,3785,3785,3785,0
20250313,135100,273061606,3785,3785,3785,3785,0
20250313,135000,273061606,3785,3785,3785,3785,0
20250313,134900,273061606,3785,3785,3785,3785,0
20250313,134800,273061606,3785,3785,3785,3785,1
20250313,134700,273057821,3795,3795,3795,3795,464
20250313,134600,271296941,3785,3785,3785,3785,0
20250313,134500,271296941,3785,3790,3790,3785,39
20250313,134400,271149276,3785,3785,3785,3785,0
20250313,134300,271149276,3785,3785,3785,3785,1
20250313,134200,271145491,3790,3795,3795,3785,141
20250313,134100,270611721,3790,3790,3790,3790,0
20250313,134000,270611721,3790,3790,3790,3790,2
20250313,133900,270604141,3785,3785,3785,3785,0
20250313,133800,270604141,3785,3785,3785,3785,0
20250313,133700,270604141,3785,3785,3785,3785,0
20250313,133600,270604141,3785,3785,3785,3785,0
20250313,133500,270604141,3785,3785,3785,3785,0
20250313,133400,270604141,3785,3785,3785,3785,0
20250313,133300,270604141,3785,3785,3785,3785,0
20250313,133200,270604141,3785,3785,3785,3780,594
20250313,133100,268358351,3785,3795,3795,3785,247
20250313,133000,267423161,3800,3800,3800,3800,11
20250313,132900,267381361,3800,3800,3800,3800,0
20250313,132800,267381361,3800,3800,3800,3800,0
20250313,132700,267381361,3800,3800,3800,3800,0
20250313,132600,267381361,3800,3800,3800,3800,10
20250313,132500,267343361,3800,3800,3800,3800,0
20250313,132400,267343361,3800,3800,3800,3800,31
20250313,132300,267225561,3800,3800,3800,3800,0
20250313,132200,267225561,3800,3800,3800,3800,0
20250313,132100,267225561,3800,3795,3800,3795,12
20250313,132000,267179971,3800,3800,3800,3800,20
20250313,131900,267103971,3800,3800,3800,3800,0
20250313,131800,267103971,3800,3800,3800,3800,0
20250313,131700,267103971,3800,3800,3800,3800,0
20250313,131600,267103971,3800,3800,3800,3800,0
20250313,131500,267103971,3800,3800,3800,3800,0
20250313,131400,267103971,3800,3800,3800,3800,0
20250313,131300,267103971,3800,3795,3800,3795,57
20250313,131200,266887606,3790,3790,3790,3790,1246
20250313,131100,262165266,3790,3790,3790,3790,500
20250313,131000,260270266,3790,3790,3790,3790,0
20250313,130900,260270266,3790,3790,3790,3790,0
20250313,130800,260270266,3790,3790,3790,3790,82
20250313,130700,259959486,3790,3795,3795,3790,1678
20250313,130600,253593431,3800,3795,3800,3795,167
20250313,130500,252959581,3800,3800,3800,3800,0
20250313,130400,252959581,3800,3800,3800,3800,0
20250313,130300,252959581,3800,3805,3805,3800,1965
20250313,130200,245491246,3810,3810,3810,3810,0
20250313,130100,245491246,3810,3810,3810,3810,0
20250313,130000,245491246,3810,3810,3810,3810,0
20250313,125900,245491246,3810,3810,3810,3810,20
20250313,125800,245415046,3805,3805,3805,3805,0
20250313,125700,245415046,3805,3805,3805,3805,250
20250313,125600,244463796,3810,3810,3810,3810,0
20250313,125500,244463796,3810,3810,3810,3810,0
20250313,125400,244463796,3810,3805,3810,3805,520
20250313,125300,242485096,3810,3810,3810,3810,84
20250313,125200,242165056,3805,3805,3805,3805,0
20250313,125100,242165056,3805,3805,3805,3805,0
20250313,125000,242165056,3805,3805,3805,3805,150
20250313,124900,241594306,3800,3800,3800,3800,1079
20250313,124800,237494106,3800,3810,3810,3800,424
20250313,124700,235882756,3810,3810,3810,3810,55
20250313,124600,235673206,3810,3810,3810,3810,1000
20250313,124500,231863206,3810,3810,3810,3810,0
20250313,124400,231863206,3810,3810,3810,3810,0
20250313,124300,231863206,3810,3810,3810,3810,0
20250313,124200,231863206,3810,3810,3810,3810,0
20250313,124100,231863206,3810,3810,3810,3805,3389
20250313,124000,218958336,3825,3825,3825,3825,0
20250313,123900,218958336,3825,3825,3825,3825,0
20250313,123800,218958336,3825,3825,3825,3825,0
20250313,123700,218958336,3825,3825,3825,3825,0
20250313,123600,218958336,3825,3825,3825,3825,0
20250313,123500,218958336,3825,3825,3825,3825,0
20250313,123400,218958336,3825,3825,3825,3825,315
20250313,123300,217753461,3805,3805,3805,3805,0
20250313,123200,217753461,3805,3805,3805,3805,0
20250313,123100,217753461,3805,3805,3805,3805,0
20250313,123000,217753461,3805,3805,3805,3805,0
20250313,122900,217753461,3805,3805,3805,3805,0
20250313,122800,217753461,3805,3805,3805,3805,0
20250313,122700,217753461,3805,3805,3805,3805,4
20250313,122600,217738241,3825,3825,3825,3825,10
20250313,122500,217699991,3810,3810,3810,3810,335
20250313,122400,216423641,3810,3810,3810,3810,0
20250313,122300,216423641,3810,3810,3810,3810,10
20250313,122200,216385541,3810,3815,3815,3810,146
20250313,122100,215828676,3815,3815,3815,3815,5
20250313,122000,215809601,3830,3830,3830,3830,0
20250313,121900,215809601,3830,3830,3830,3830,0
20250313,121800,215809601,3830,3830,3830,3830,0
20250313,121700,215809601,3830,3830,3830,3830,55
20250313,121600,215598951,3805,3805,3805,3805,0
20250313,121500,215598951,3805,3805,3805,3805,0
20250313,121400,215598951,3805,3815,3815,3805,1802
20250313,121300,208734171,3820,3820,3820,3820,0
20250313,121200,208734171,3820,3820,3820,3820,0
20250313,121100,208734171,3820,3820,3820,3820,1
20250313,121000,208730351,3820,3815,3820,3815,20
20250313,120900,208653981,3835,3835,3835,3835,30
20250313,120800,208538931,3820,3820,3820,3820,345
20250313,120700,207221031,3825,3825,3825,3825,48
20250313,120600,207037431,3825,3825,3825,3825,0
20250313,120500,207037431,3825,3825,3825,3825,0
20250313,120400,207037431,3825,3825,3825,3825,0
20250313,120300,207037431,3825,3825,3825,3825,0
20250313,120200,207037431,3825,3825,3825,3825,0
20250313,120100,207037431,3825,3825,3825,3825,0
20250313,120000,207037431,3825,3825,3825,3825,0
20250313,115900,207037431,3825,3825,3825,3825,0
20250313,115800,207037431,3825,3825,3825,3825,0
20250313,115700,207037431,3825,3830,3830,3825,320
20250313,115600,205813331,3830,3830,3830,3830,10
20250313,115500,205775031,3830,3830,3830,3830,30
20250313,115400,205660131,3830,3830,3830,3830,260
20250313,115300,204664331,3830,3830,3830,3830,15
20250313,115200,204606881,3830,3830,3830,3830,58
20250313,115100,204384741,3850,3850,3850,3850,0
20250313,115000,204384741,3850,3850,3850,3850,0
20250313,114900,204384741,3850,3850,3850,3850,1
20250313,114800,204380891,3825,3825,3825,3825,0
20250313,114700,204380891,3825,3825,3825,3825,0
20250313,114600,204380891,3825,3825,3825,3825,17
20250313,114500,204315866,3825,3825,3825,3825,0
20250313,114400,204315866,3825,3825,3825,3825,18
20250313,114300,204247016,3825,3825,3825,3825,0
20250313,114200,204247016,3825,3825,3825,3825,162
20250313,114100,203627366,3825,3825,3825,3825,0
20250313,114000,203627366,3825,3825,3825,3825,33
20250313,113900,203501141,3820,3825,3825,3820,305
20250313,113800,202336016,3825,3825,3825,3825,0
20250313,113700,202336016,3825,3830,3830,3825,28
20250313,113600,202228861,3835,3835,3835,3835,18
20250313,113500,202159831,3830,3830,3830,3830,0
20250313,113400,202159831,3830,3830,3830,3830,1
20250313,113300,202156001,3850,3850,3850,3850,5
20250313,113200,202136751,3855,3855,3855,3855,0
20250313,113100,202136751,3855,3855,3855,3855,0
20250313,113000,202136751,3855,3855,3855,3855,0
20250313,112900,202136751,3855,3855,3855,3855,1
20250313,112800,202132896,3820,3820,3820,3820,0
20250313,112700,202132896,3820,3830,3830,3820,860
20250313,112600,198844726,3830,3830,3830,3830,0
20250313,112500,198844726,3830,3830,3830,3830,0
20250313,112400,198844726,3830,3830,3830,3830,0
20250313,112300,198844726,3830,3830,3830,3830,0
20250313,112200,198844726,3830,3835,3835,3830,587
20250313,112100,196596361,3850,3850,3850,3850,100
20250313,112000,196211361,3850,3850,3850,3850,10
20250313,111900,196172861,3850,3850,3850,3850,0
20250313,111800,196172861,3850,3850,3850,3850,0
20250313,111700,196172861,3850,3835,3850,3830,34
20250313,111600,196042586,3840,3840,3840,3840,17
20250313,111500,195977306,3850,3850,3850,3850,0
20250313,111400,195977306,3850,3850,3850,3850,1
20250313,111300,195973456,3840,3840,3840,3840,100
20250313,111200,195589456,3850,3850,3850,3850,0
20250313,111100,195589456,3850,3850,3850,3850,5
20250313,111000,195570206,3855,3855,3855,3855,0
20250313,110900,195570206,3855,3855,3855,3855,0
20250313,110800,195570206,3855,3855,3855,3855,0
20250313,110700,195570206,3855,3855,3855,3855,1
20250313,110600,195566351,3850,3850,3850,3850,200
20250313,110500,194796351,3850,3850,3850,3850,0
20250313,110400,194796351,3850,3850,3850,3850,0
20250313,110300,194796351,3850,3850,3850,3850,0
20250313,110200,194796351,3850,3850,3850,3850,0
20250313,110100,194796351,3850,3850,3850,3850,0
20250313,110000,194796351,3850,3850,3850,3850,1
20250313,105900,194792501,3840,3840,3840,3840,4
20250313,105800,194777141,3840,3840,3840,3840,0
20250313,105700,194777141,3840,3840,3840,3840,6
20250313,105600,194754101,3850,3850,3850,3850,1
20250313,105500,194750251,3840,3840,3840,3840,6
20250313,105400,194727211,3840,3840,3840,3840,10
20250313,105300,194688811,3850,3850,3850,3850,0
20250313,105200,194688811,3850,3850,3850,3850,1
20250313,105100,194684961,3840,3840,3840,3840,9
20250313,105000,194650401,3840,3840,3840,3840,1
20250313,104900,194646561,3845,3855,3855,3845,10
20250313,104800,194608061,3860,3860,3860,3860,1
20250313,104700,194604201,3840,3840,3840,3840,4
20250313,104600,194588841,3860,3840,3860,3840,27
20250313,104500,194485141,3840,3840,3840,3840,0
20250313,104400,194485141,3840,3840,3840,3840,9
20250313,104300,194450581,3855,3855,3870,3855,20
20250313,104200,194373331,3870,3855,3870,3855,15
20250313,104100,194315356,3870,3840,3870,3840,322
20250313,104000,193078846,3875,3875,3875,3875,5
20250313,103900,193059471,3840,3850,3850,3840,287
20250313,103800,191956511,3855,3890,3890,3855,662
20250313,103700,189398391,3890,3845,3890,3845,3335
20250313,103600,176512906,3840,3830,3840,3830,1464
20250313,103500,170902696,3840,3840,3840,3840,38
20250313,103400,170756776,3840,3835,3845,3835,2397
20250313,103300,161552161,3820,3830,3835,3820,206
20250313,103200,160763091,3825,3825,3825,3825,1
20250313,103100,160759266,3830,3835,3835,3830,275
20250313,103000,159705891,3830,3835,3835,3830,139
20250313,102900,159172956,3825,3825,3825,3825,0
20250313,102800,159172956,3825,3825,3825,3825,1198
20250313,102700,154590606,3810,3810,3810,3810,1194
20250313,102600,150041466,3810,3815,3815,3810,14
20250313,102500,149988101,3815,3815,3815,3815,846
20250313,102400,146760611,3820,3820,3820,3820,5
20250313,102300,146741511,3825,3825,3825,3825,0
20250313,102200,146741511,3825,3825,3825,3825,0
20250313,102100,146741511,3825,3825,3825,3825,0
20250313,102000,146741511,3825,3825,3825,3825,6
20250313,101900,146718561,3825,3825,3825,3825,1
20250313,101800,146714736,3815,3820,3820,3815,898
20250313,101700,143287546,3825,3825,3825,3825,202
20250313,101600,142514896,3820,3825,3825,3820,151
20250313,101500,141938071,3820,3820,3820,3820,363
20250313,101400,140551411,3820,3820,3820,3820,0
20250313,101300,140551411,3820,3820,3820,3820,23
20250313,101200,140463551,3820,3820,3820,3820,1
20250313,101100,140459731,3817,3817,3817,3817,0
20250313,101000,140459731,3817,3817,3817,3817,0
20250313,100900,140459731,3817,3817,3817,3817,33
20250313,100800,140333770,3815,3815,3815,3815,55
20250313,100700,140123945,3810,3810,3810,3810,0
20250313,100600,140123945,3810,3810,3810,3810,0
20250313,100500,140123945,3810,3810,3810,3810,3
20250313,100400,140112515,3815,3815,3815,3815,23
20250313,100300,140024770,3805,3805,3805,3805,0
20250313,100200,140024770,3805,3805,3805,3805,487
20250313,100100,138171735,3805,3815,3815,3805,3380
20250313,100000,125310045,3810,3830,3845,3810,4604
20250313,095900,107726700,3850,3850,3850,3850,0
20250313,095800,107726700,3850,3850,3850,3850,0
20250313,095700,107726700,3850,3850,3850,3850,1
20250313,095600,107722850,3830,3830,3830,3830,0
20250313,095500,107722850,3830,3830,3830,3830,0
20250313,095400,107722850,3830,3830,3830,3830,0
20250313,095300,107722850,3830,3830,3830,3830,0
20250313,095200,107722850,3830,3830,3830,3830,0
20250313,095100,107722850,3830,3830,3830,3830,135
20250313,095000,107205800,3830,3840,3840,3830,780
20250313,094900,104216965,3840,3840,3840,3840,0
20250313,094800,104216965,3840,3840,3840,3840,22
20250313,094700,104132485,3840,3840,3840,3840,2
20250313,094600,104124805,3840,3840,3840,3840,1
20250313,094500,104120965,3855,3855,3855,3855,765
20250313,094400,101171890,3855,3855,3855,3855,0
20250313,094300,101171890,3855,3845,3855,3845,28
20250313,094200,101064200,3855,3855,3855,3855,0
20250313,094100,101064200,3855,3855,3855,3855,26
20250313,094000,100963970,3855,3855,3855,3855,27
20250313,093900,100859885,3820,3840,3840,3815,870
20250313,093800,97534970,3820,3850,3850,3810,5368
20250313,093700,76971505,3865,3865,3865,3865,0
20250313,093600,76971505,3865,3865,3865,3865,1
20250313,093500,76967640,3865,3850,3865,3850,184
20250313,093400,76259090,3850,3865,3865,3850,532
20250313,093300,74210875,3850,3865,3865,3850,2
20250313,093200,74203160,3850,3855,3870,3850,2134
20250313,093100,65982060,3865,3885,3885,3860,2211
20250313,093000,57440185,3865,3865,3865,3865,1022
20250313,092900,53490155,3870,3875,3875,3870,1502
20250313,092800,47674460,3875,3875,3875,3875,200
20250313,092700,46899460,3890,3890,3890,3890,0
20250313,092600,46899460,3890,3890,3890,3890,0
20250313,092500,46899460,3890,3890,3890,3890,0
20250313,092400,46899460,3890,3890,3890,3890,0
20250313,092300,46899460,3890,3890,3890,3890,17
20250313,092200,46833330,3890,3890,3890,3890,0
20250313,092100,46833330,3890,3890,3890,3890,2
20250313,092000,46825550,3890,3890,3890,3890,0
20250313,091900,46825550,3890,3890,3890,3890,74
20250313,091800,46537690,3880,3880,3880,3880,543
20250313,091700,44430850,3890,3890,3890,3890,0
20250313,091600,44430850,3890,3890,3890,3890,0
20250313,091500,44430850,3890,3890,3890,3890,0
20250313,091400,44430850,3890,3890,3890,3890,0
20250313,091300,44430850,3890,3890,3890,3890,0
20250313,091200,44430850,3890,3890,3890,3890,0
20250313,091100,44430850,3890,3870,3890,3870,803
20250313,091000,41323220,3890,3870,3890,3870,508
20250313,090900,39357240,3880,3880,3880,3880,869
20250313,090800,35985520,3880,3895,3900,3880,124
20250313,090700,35502730,3895,3885,3895,3880,760
20250313,090600,32551270,3885,3900,3900,3885,914
20250313,090500,28995880,3900,3900,3900,3900,45
20250313,090400,28820380,3900,3885,3900,3877,2846
20250313,090300,17763975,3885,3875,3900,3875,3080
20250313,090200,5784220,3880,3880,3880,3880,10
20250313,090100,5745420,3885,3860,3885,3860,396
20250313,090000,4216320,3900,3890,3900,3885,305
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191700 318099676 3790 3790 3790 3790 2651
3 20250313 191600 318099676 3790 3790 3790 3790 0
4 20250313 191500 318099676 3790 3790 3790 3790 0
5 20250313 191400 318099676 3790 3790 3790 3790 0
6 20250313 191300 318099676 3790 3790 3790 3790 0
7 20250313 191200 318099676 3790 3790 3790 3790 0
8 20250313 191100 318099676 3790 3790 3790 3790 0
9 20250313 191000 318099676 3790 3790 3790 3790 0
10 20250313 190900 318099676 3790 3790 3790 3790 0
11 20250313 190800 318099676 3790 3790 3790 3790 0
12 20250313 190700 318099676 3790 3790 3790 3790 0
13 20250313 190600 318099676 3790 3790 3790 3790 0
14 20250313 190500 318099676 3790 3790 3790 3790 0
15 20250313 190400 318099676 3790 3790 3790 3790 0
16 20250313 190300 318099676 3790 3790 3790 3790 0
17 20250313 190200 318099676 3790 3790 3790 3790 0
18 20250313 190100 318099676 3790 3790 3790 3790 0
19 20250313 190000 318099676 3790 3790 3790 3790 0
20 20250313 185900 318099676 3790 3790 3790 3790 0
21 20250313 185800 318099676 3790 3790 3790 3790 0
22 20250313 185700 318099676 3790 3790 3790 3790 0
23 20250313 185600 318099676 3790 3790 3790 3790 0
24 20250313 185500 318099676 3790 3790 3790 3790 0
25 20250313 185400 318099676 3790 3790 3790 3790 0
26 20250313 185300 318099676 3790 3790 3790 3790 0
27 20250313 185200 318099676 3790 3790 3790 3790 0
28 20250313 185100 318099676 3790 3790 3790 3790 0
29 20250313 185000 318099676 3790 3790 3790 3790 0
30 20250313 184900 318099676 3790 3790 3790 3790 0
31 20250313 184800 318099676 3790 3790 3790 3790 0
32 20250313 184700 318099676 3790 3790 3790 3790 2651
33 20250313 184600 318099676 3790 3790 3790 3790 0
34 20250313 184500 318099676 3790 3790 3790 3790 0
35 20250313 184400 318099676 3790 3790 3790 3790 0
36 20250313 184300 318099676 3790 3790 3790 3790 0
37 20250313 184200 318099676 3790 3790 3790 3790 0
38 20250313 184100 318099676 3790 3790 3790 3790 0
39 20250313 184000 318099676 3790 3790 3790 3790 0
40 20250313 183900 318099676 3790 3790 3790 3790 0
41 20250313 183800 318099676 3790 3790 3790 3790 0
42 20250313 183700 318099676 3790 3790 3790 3790 0
43 20250313 183600 318099676 3790 3790 3790 3790 0
44 20250313 183500 318099676 3790 3790 3790 3790 0
45 20250313 183400 318099676 3790 3790 3790 3790 0
46 20250313 183300 318099676 3790 3790 3790 3790 0
47 20250313 183200 318099676 3790 3790 3790 3790 0
48 20250313 183100 318099676 3790 3790 3790 3790 0
49 20250313 183000 318099676 3790 3790 3790 3790 0
50 20250313 182900 318099676 3790 3790 3790 3790 0
51 20250313 182800 318099676 3790 3790 3790 3790 0
52 20250313 182700 318099676 3790 3790 3790 3790 0
53 20250313 182600 318099676 3790 3790 3790 3790 0
54 20250313 182500 318099676 3790 3790 3790 3790 0
55 20250313 182400 318099676 3790 3790 3790 3790 0
56 20250313 182300 318099676 3790 3790 3790 3790 0
57 20250313 182200 318099676 3790 3790 3790 3790 0
58 20250313 182100 318099676 3790 3790 3790 3790 0
59 20250313 182000 318099676 3790 3790 3790 3790 0
60 20250313 181900 318099676 3790 3790 3790 3790 0
61 20250313 181800 318099676 3790 3790 3790 3790 0
62 20250313 181700 318099676 3790 3790 3790 3790 2651
63 20250313 181600 318099676 3790 3790 3790 3790 0
64 20250313 181500 318099676 3790 3790 3790 3790 0
65 20250313 181400 318099676 3790 3790 3790 3790 0
66 20250313 181300 318099676 3790 3790 3790 3790 0
67 20250313 181200 318099676 3790 3790 3790 3790 0
68 20250313 181100 318099676 3790 3790 3790 3790 0
69 20250313 181000 318099676 3790 3790 3790 3790 0
70 20250313 180900 318099676 3790 3790 3790 3790 0
71 20250313 180800 318099676 3790 3790 3790 3790 0
72 20250313 180700 318099676 3790 3790 3790 3790 0
73 20250313 180600 318099676 3790 3790 3790 3790 0
74 20250313 180500 318099676 3790 3790 3790 3790 0
75 20250313 180400 318099676 3790 3790 3790 3790 0
76 20250313 180300 318099676 3790 3790 3790 3790 0
77 20250313 180200 318099676 3790 3790 3790 3790 0
78 20250313 180100 318099676 3790 3790 3790 3790 0
79 20250313 180000 318099676 3790 3790 3790 3790 0
80 20250313 175900 318099676 3790 3790 3790 3790 0
81 20250313 175800 318099676 3790 3790 3790 3790 0
82 20250313 175700 318099676 3790 3790 3790 3790 0
83 20250313 175600 318099676 3790 3790 3790 3790 0
84 20250313 175500 318099676 3790 3790 3790 3790 0
85 20250313 175400 318099676 3790 3790 3790 3790 0
86 20250313 175300 318099676 3790 3790 3790 3790 0
87 20250313 175200 318099676 3790 3790 3790 3790 0
88 20250313 175100 318099676 3790 3790 3790 3790 0
89 20250313 175000 318099676 3790 3790 3790 3790 0
90 20250313 174900 318099676 3790 3790 3790 3790 0
91 20250313 174800 318099676 3790 3790 3790 3790 0
92 20250313 174700 318099676 3790 3790 3790 3790 2651
93 20250313 174600 318099676 3790 3790 3790 3790 0
94 20250313 174500 318099676 3790 3790 3790 3790 0
95 20250313 174400 318099676 3790 3790 3790 3790 0
96 20250313 174300 318099676 3790 3790 3790 3790 0
97 20250313 174200 318099676 3790 3790 3790 3790 0
98 20250313 174100 318099676 3790 3790 3790 3790 0
99 20250313 174000 318099676 3790 3790 3790 3790 0
100 20250313 173900 318099676 3790 3790 3790 3790 0
101 20250313 173800 318099676 3790 3790 3790 3790 0
102 20250313 173700 318099676 3790 3790 3790 3790 0
103 20250313 173600 318099676 3790 3790 3790 3790 0
104 20250313 173500 318099676 3790 3790 3790 3790 0
105 20250313 173400 318099676 3790 3790 3790 3790 0
106 20250313 173300 318099676 3790 3790 3790 3790 0
107 20250313 173200 318099676 3790 3790 3790 3790 0
108 20250313 173100 318099676 3790 3790 3790 3790 0
109 20250313 173000 318099676 3790 3790 3790 3790 0
110 20250313 172900 318099676 3790 3790 3790 3790 0
111 20250313 172800 318099676 3790 3790 3790 3790 0
112 20250313 172700 318099676 3790 3790 3790 3790 0
113 20250313 172600 318099676 3790 3790 3790 3790 0
114 20250313 172500 318099676 3790 3790 3790 3790 0
115 20250313 172400 318099676 3790 3790 3790 3790 0
116 20250313 172300 318099676 3790 3790 3790 3790 0
117 20250313 172200 318099676 3790 3790 3790 3790 0
118 20250313 172100 318099676 3790 3790 3790 3790 0
119 20250313 172000 318099676 3790 3790 3790 3790 0
120 20250313 171900 318099676 3790 3790 3790 3790 0
121 20250313 171800 318099676 3790 3790 3790 3790 0
122 20250313 171700 318099676 3790 3790 3790 3790 2651
123 20250313 171600 318099676 3790 3790 3790 3790 0
124 20250313 171500 318099676 3790 3790 3790 3790 0
125 20250313 171400 318099676 3790 3790 3790 3790 0
126 20250313 171300 318099676 3790 3790 3790 3790 0
127 20250313 171200 318099676 3790 3790 3790 3790 0
128 20250313 171100 318099676 3790 3790 3790 3790 0
129 20250313 171000 318099676 3790 3790 3790 3790 0
130 20250313 170900 318099676 3790 3790 3790 3790 0
131 20250313 170800 318099676 3790 3790 3790 3790 0
132 20250313 170700 318099676 3790 3790 3790 3790 0
133 20250313 170600 318099676 3790 3790 3790 3790 0
134 20250313 170500 318099676 3790 3790 3790 3790 0
135 20250313 170400 318099676 3790 3790 3790 3790 0
136 20250313 170300 318099676 3790 3790 3790 3790 0
137 20250313 170200 318099676 3790 3790 3790 3790 0
138 20250313 170100 318099676 3790 3790 3790 3790 0
139 20250313 170000 318099676 3790 3790 3790 3790 0
140 20250313 165900 318099676 3790 3790 3790 3790 0
141 20250313 165800 318099676 3790 3790 3790 3790 0
142 20250313 165700 318099676 3790 3790 3790 3790 0
143 20250313 165600 318099676 3790 3790 3790 3790 0
144 20250313 165500 318099676 3790 3790 3790 3790 0
145 20250313 165400 318099676 3790 3790 3790 3790 0
146 20250313 165300 318099676 3790 3790 3790 3790 0
147 20250313 165200 318099676 3790 3790 3790 3790 0
148 20250313 165100 318099676 3790 3790 3790 3790 0
149 20250313 165000 318099676 3790 3790 3790 3790 0
150 20250313 164900 318099676 3790 3790 3790 3790 0
151 20250313 164800 318099676 3790 3790 3790 3790 0
152 20250313 164700 318099676 3790 3790 3790 3790 2651
153 20250313 164600 318099676 3790 3790 3790 3790 0
154 20250313 164500 318099676 3790 3790 3790 3790 0
155 20250313 164400 318099676 3790 3790 3790 3790 0
156 20250313 164300 318099676 3790 3790 3790 3790 0
157 20250313 164200 318099676 3790 3790 3790 3790 0
158 20250313 164100 318099676 3790 3790 3790 3790 0
159 20250313 164000 318099676 3790 3790 3790 3790 0
160 20250313 163900 318099676 3790 3790 3790 3790 0
161 20250313 163800 318099676 3790 3790 3790 3790 0
162 20250313 163700 318099676 3790 3790 3790 3790 0
163 20250313 163600 318099676 3790 3790 3790 3790 0
164 20250313 163500 318099676 3790 3790 3790 3790 0
165 20250313 163400 318099676 3790 3790 3790 3790 0
166 20250313 163300 318099676 3790 3790 3790 3790 0
167 20250313 163200 318099676 3790 3790 3790 3790 0
168 20250313 163100 318099676 3790 3790 3790 3790 0
169 20250313 163000 318099676 3790 3790 3790 3790 0
170 20250313 162900 318099676 3790 3790 3790 3790 0
171 20250313 162800 318099676 3790 3790 3790 3790 0
172 20250313 162700 318099676 3790 3790 3790 3790 0
173 20250313 162600 318099676 3790 3790 3790 3790 0
174 20250313 162500 318099676 3790 3790 3790 3790 0
175 20250313 162400 318099676 3790 3790 3790 3790 0
176 20250313 162300 318099676 3790 3790 3790 3790 0
177 20250313 162200 318099676 3790 3790 3790 3790 0
178 20250313 162100 318099676 3790 3790 3790 3790 0
179 20250313 162000 318099676 3790 3790 3790 3790 0
180 20250313 161900 318099676 3790 3790 3790 3790 0
181 20250313 161800 318099676 3790 3790 3790 3790 0
182 20250313 161700 318099676 3790 3790 3790 3790 2651
183 20250313 161600 318099676 3790 3790 3790 3790 0
184 20250313 161500 318099676 3790 3790 3790 3790 0
185 20250313 161400 318099676 3790 3790 3790 3790 0
186 20250313 161300 318099676 3790 3790 3790 3790 0
187 20250313 161200 318099676 3790 3790 3790 3790 0
188 20250313 161100 318099676 3790 3790 3790 3790 0
189 20250313 161000 318099676 3790 3790 3790 3790 0
190 20250313 160900 318099676 3790 3790 3790 3790 0
191 20250313 160800 318099676 3790 3790 3790 3790 0
192 20250313 160700 318099676 3790 3790 3790 3790 0
193 20250313 160600 318099676 3790 3790 3790 3790 0
194 20250313 160500 318099676 3790 3790 3790 3790 0
195 20250313 160400 318099676 3790 3790 3790 3790 0
196 20250313 160300 318099676 3790 3790 3790 3790 0
197 20250313 160200 318099676 3790 3790 3790 3790 0
198 20250313 160100 318099676 3790 3790 3790 3790 0
199 20250313 160000 318099676 3790 3790 3790 3790 0
200 20250313 155900 318099676 3790 3790 3790 3790 0
201 20250313 155800 318099676 3790 3790 3790 3790 0
202 20250313 155700 318099676 3790 3790 3790 3790 0
203 20250313 155600 318099676 3790 3790 3790 3790 0
204 20250313 155500 318099676 3790 3790 3790 3790 0
205 20250313 155400 318099676 3790 3790 3790 3790 0
206 20250313 155300 318099676 3790 3790 3790 3790 0
207 20250313 155200 318099676 3790 3790 3790 3790 0
208 20250313 155100 318099676 3790 3790 3790 3790 0
209 20250313 155000 318099676 3790 3790 3790 3790 0
210 20250313 154900 318099676 3790 3790 3790 3790 0
211 20250313 154800 318099676 3790 3790 3790 3790 0
212 20250313 154700 318099676 3790 3790 3790 3790 2651
213 20250313 154600 318099676 3790 3790 3790 3790 0
214 20250313 154500 318099676 3790 3790 3790 3790 0
215 20250313 154400 318099676 3790 3790 3790 3790 0
216 20250313 154300 318099676 3790 3790 3790 3790 0
217 20250313 154200 318099676 3790 3790 3790 3790 0
218 20250313 154100 318099676 3790 3790 3790 3790 0
219 20250313 154000 318099676 3790 3790 3790 3790 0
220 20250313 153900 318099676 3790 3790 3790 3790 0
221 20250313 153800 318099676 3790 3790 3790 3790 0
222 20250313 153700 318099676 3790 3790 3790 3790 0
223 20250313 153600 318099676 3790 3790 3790 3790 0
224 20250313 153500 318099676 3790 3790 3790 3790 0
225 20250313 153400 318099676 3790 3790 3790 3790 0
226 20250313 153300 318099676 3790 3790 3790 3790 0
227 20250313 153200 318099676 3790 3790 3790 3790 0
228 20250313 153100 318099676 3790 3790 3790 3790 0
229 20250313 153000 318099676 3790 3790 3790 3790 2651
230 20250313 152900 308052386 3770 3770 3770 3770 0
231 20250313 152800 308052386 3770 3770 3770 3770 0
232 20250313 152700 308052386 3770 3770 3770 3770 0
233 20250313 152600 308052386 3770 3770 3770 3770 0
234 20250313 152500 308052386 3770 3770 3770 3770 0
235 20250313 152400 308052386 3770 3770 3770 3770 0
236 20250313 152300 308052386 3770 3770 3770 3770 0
237 20250313 152200 308052386 3770 3770 3770 3770 0
238 20250313 152100 308052386 3770 3770 3770 3770 0
239 20250313 152000 308052386 3770 3770 3770 3770 0
240 20250313 151900 308052386 3770 3770 3770 3770 46
241 20250313 151800 307878966 3785 3780 3785 3770 1000
242 20250313 151700 304102111 3785 3785 3785 3785 205
243 20250313 151600 303326186 3785 3780 3785 3780 61
244 20250313 151500 303095581 3775 3775 3775 3775 0
245 20250313 151400 303095581 3775 3775 3775 3775 195
246 20250313 151300 302359456 3775 3775 3775 3775 0
247 20250313 151200 302359456 3775 3775 3775 3775 227
248 20250313 151100 301502531 3775 3780 3780 3775 931
249 20250313 151000 297986651 3780 3780 3780 3780 0
250 20250313 150900 297986651 3780 3780 3780 3780 0
251 20250313 150800 297986651 3780 3780 3780 3780 15
252 20250313 150700 297929951 3785 3790 3790 3785 59
253 20250313 150600 297706626 3790 3790 3790 3785 258
254 20250313 150500 296730086 3795 3795 3795 3795 1
255 20250313 150400 296726291 3780 3780 3780 3780 0
256 20250313 150300 296726291 3780 3780 3780 3780 0
257 20250313 150200 296726291 3780 3780 3780 3780 0
258 20250313 150100 296726291 3780 3780 3780 3780 0
259 20250313 150000 296726291 3780 3780 3780 3780 0
260 20250313 145900 296726291 3780 3780 3780 3780 300
261 20250313 145800 295592291 3780 3780 3780 3780 20
262 20250313 145700 295516691 3780 3780 3780 3780 0
263 20250313 145600 295516691 3780 3780 3780 3780 50
264 20250313 145500 295327691 3780 3780 3780 3780 0
265 20250313 145400 295327691 3780 3780 3780 3780 0
266 20250313 145300 295327691 3780 3780 3780 3780 59
267 20250313 145200 295104671 3780 3780 3780 3780 5
268 20250313 145100 295085771 3775 3775 3775 3775 0
269 20250313 145000 295085771 3775 3775 3775 3775 113
270 20250313 144900 294659196 3775 3775 3775 3775 86
271 20250313 144800 294334546 3775 3775 3775 3775 133
272 20250313 144700 293832471 3780 3780 3780 3780 20
273 20250313 144600 293756871 3780 3785 3785 3775 780
274 20250313 144500 290807841 3780 3780 3780 3780 0
275 20250313 144400 290807841 3780 3780 3780 3780 1
276 20250313 144300 290804061 3785 3780 3785 3780 51
277 20250313 144200 290611211 3785 3785 3785 3785 75
278 20250313 144100 290327336 3790 3790 3790 3790 61
279 20250313 144000 290096146 3790 3790 3790 3790 0
280 20250313 143900 290096146 3790 3790 3790 3790 139
281 20250313 143800 289569336 3790 3790 3790 3790 60
282 20250313 143700 289341936 3790 3790 3790 3790 0
283 20250313 143600 289341936 3790 3790 3790 3790 0
284 20250313 143500 289341936 3790 3790 3790 3790 0
285 20250313 143400 289341936 3790 3790 3790 3790 0
286 20250313 143300 289341936 3790 3790 3790 3790 0
287 20250313 143200 289341936 3790 3790 3790 3790 0
288 20250313 143100 289341936 3790 3790 3790 3790 10
289 20250313 143000 289304036 3790 3790 3790 3790 10
290 20250313 142900 289266136 3785 3785 3785 3785 10
291 20250313 142800 289228286 3790 3790 3790 3790 114
292 20250313 142700 288796226 3790 3790 3790 3790 97
293 20250313 142600 288428596 3790 3790 3790 3790 0
294 20250313 142500 288428596 3790 3790 3790 3790 400
295 20250313 142400 286912596 3780 3780 3780 3780 0
296 20250313 142300 286912596 3780 3785 3785 3780 200
297 20250313 142200 286156591 3790 3790 3790 3790 197
298 20250313 142100 285409961 3790 3790 3790 3790 10
299 20250313 142000 285372061 3780 3780 3780 3780 0
300 20250313 141900 285372061 3780 3780 3780 3780 47
301 20250313 141800 285194401 3785 3790 3790 3785 23
302 20250313 141700 285107246 3785 3785 3785 3785 0
303 20250313 141600 285107246 3785 3790 3790 3785 160
304 20250313 141500 284501346 3790 3790 3790 3790 0
305 20250313 141400 284501346 3790 3790 3790 3790 1
306 20250313 141300 284497556 3785 3785 3785 3785 1262
307 20250313 141200 279720886 3785 3785 3785 3785 0
308 20250313 141100 279720886 3785 3785 3785 3785 158
309 20250313 141000 279122856 3790 3790 3790 3790 0
310 20250313 140900 279122856 3790 3790 3790 3790 4
311 20250313 140800 279107696 3790 3790 3790 3790 1055
312 20250313 140700 275109246 3795 3795 3795 3795 0
313 20250313 140600 275109246 3795 3795 3795 3795 0
314 20250313 140500 275109246 3795 3795 3795 3795 112
315 20250313 140400 274684206 3800 3800 3800 3800 5
316 20250313 140300 274665206 3800 3800 3800 3800 240
317 20250313 140200 273753206 3825 3825 3825 3825 1
318 20250313 140100 273749381 3800 3800 3800 3800 0
319 20250313 140000 273749381 3800 3800 3800 3800 0
320 20250313 135900 273749381 3800 3800 3800 3800 0
321 20250313 135800 273749381 3800 3800 3800 3800 0
322 20250313 135700 273749381 3800 3800 3800 3800 176
323 20250313 135600 273080581 3795 3795 3795 3795 5
324 20250313 135500 273061606 3785 3785 3785 3785 0
325 20250313 135400 273061606 3785 3785 3785 3785 0
326 20250313 135300 273061606 3785 3785 3785 3785 0
327 20250313 135200 273061606 3785 3785 3785 3785 0
328 20250313 135100 273061606 3785 3785 3785 3785 0
329 20250313 135000 273061606 3785 3785 3785 3785 0
330 20250313 134900 273061606 3785 3785 3785 3785 0
331 20250313 134800 273061606 3785 3785 3785 3785 1
332 20250313 134700 273057821 3795 3795 3795 3795 464
333 20250313 134600 271296941 3785 3785 3785 3785 0
334 20250313 134500 271296941 3785 3790 3790 3785 39
335 20250313 134400 271149276 3785 3785 3785 3785 0
336 20250313 134300 271149276 3785 3785 3785 3785 1
337 20250313 134200 271145491 3790 3795 3795 3785 141
338 20250313 134100 270611721 3790 3790 3790 3790 0
339 20250313 134000 270611721 3790 3790 3790 3790 2
340 20250313 133900 270604141 3785 3785 3785 3785 0
341 20250313 133800 270604141 3785 3785 3785 3785 0
342 20250313 133700 270604141 3785 3785 3785 3785 0
343 20250313 133600 270604141 3785 3785 3785 3785 0
344 20250313 133500 270604141 3785 3785 3785 3785 0
345 20250313 133400 270604141 3785 3785 3785 3785 0
346 20250313 133300 270604141 3785 3785 3785 3785 0
347 20250313 133200 270604141 3785 3785 3785 3780 594
348 20250313 133100 268358351 3785 3795 3795 3785 247
349 20250313 133000 267423161 3800 3800 3800 3800 11
350 20250313 132900 267381361 3800 3800 3800 3800 0
351 20250313 132800 267381361 3800 3800 3800 3800 0
352 20250313 132700 267381361 3800 3800 3800 3800 0
353 20250313 132600 267381361 3800 3800 3800 3800 10
354 20250313 132500 267343361 3800 3800 3800 3800 0
355 20250313 132400 267343361 3800 3800 3800 3800 31
356 20250313 132300 267225561 3800 3800 3800 3800 0
357 20250313 132200 267225561 3800 3800 3800 3800 0
358 20250313 132100 267225561 3800 3795 3800 3795 12
359 20250313 132000 267179971 3800 3800 3800 3800 20
360 20250313 131900 267103971 3800 3800 3800 3800 0
361 20250313 131800 267103971 3800 3800 3800 3800 0
362 20250313 131700 267103971 3800 3800 3800 3800 0
363 20250313 131600 267103971 3800 3800 3800 3800 0
364 20250313 131500 267103971 3800 3800 3800 3800 0
365 20250313 131400 267103971 3800 3800 3800 3800 0
366 20250313 131300 267103971 3800 3795 3800 3795 57
367 20250313 131200 266887606 3790 3790 3790 3790 1246
368 20250313 131100 262165266 3790 3790 3790 3790 500
369 20250313 131000 260270266 3790 3790 3790 3790 0
370 20250313 130900 260270266 3790 3790 3790 3790 0
371 20250313 130800 260270266 3790 3790 3790 3790 82
372 20250313 130700 259959486 3790 3795 3795 3790 1678
373 20250313 130600 253593431 3800 3795 3800 3795 167
374 20250313 130500 252959581 3800 3800 3800 3800 0
375 20250313 130400 252959581 3800 3800 3800 3800 0
376 20250313 130300 252959581 3800 3805 3805 3800 1965
377 20250313 130200 245491246 3810 3810 3810 3810 0
378 20250313 130100 245491246 3810 3810 3810 3810 0
379 20250313 130000 245491246 3810 3810 3810 3810 0
380 20250313 125900 245491246 3810 3810 3810 3810 20
381 20250313 125800 245415046 3805 3805 3805 3805 0
382 20250313 125700 245415046 3805 3805 3805 3805 250
383 20250313 125600 244463796 3810 3810 3810 3810 0
384 20250313 125500 244463796 3810 3810 3810 3810 0
385 20250313 125400 244463796 3810 3805 3810 3805 520
386 20250313 125300 242485096 3810 3810 3810 3810 84
387 20250313 125200 242165056 3805 3805 3805 3805 0
388 20250313 125100 242165056 3805 3805 3805 3805 0
389 20250313 125000 242165056 3805 3805 3805 3805 150
390 20250313 124900 241594306 3800 3800 3800 3800 1079
391 20250313 124800 237494106 3800 3810 3810 3800 424
392 20250313 124700 235882756 3810 3810 3810 3810 55
393 20250313 124600 235673206 3810 3810 3810 3810 1000
394 20250313 124500 231863206 3810 3810 3810 3810 0
395 20250313 124400 231863206 3810 3810 3810 3810 0
396 20250313 124300 231863206 3810 3810 3810 3810 0
397 20250313 124200 231863206 3810 3810 3810 3810 0
398 20250313 124100 231863206 3810 3810 3810 3805 3389
399 20250313 124000 218958336 3825 3825 3825 3825 0
400 20250313 123900 218958336 3825 3825 3825 3825 0
401 20250313 123800 218958336 3825 3825 3825 3825 0
402 20250313 123700 218958336 3825 3825 3825 3825 0
403 20250313 123600 218958336 3825 3825 3825 3825 0
404 20250313 123500 218958336 3825 3825 3825 3825 0
405 20250313 123400 218958336 3825 3825 3825 3825 315
406 20250313 123300 217753461 3805 3805 3805 3805 0
407 20250313 123200 217753461 3805 3805 3805 3805 0
408 20250313 123100 217753461 3805 3805 3805 3805 0
409 20250313 123000 217753461 3805 3805 3805 3805 0
410 20250313 122900 217753461 3805 3805 3805 3805 0
411 20250313 122800 217753461 3805 3805 3805 3805 0
412 20250313 122700 217753461 3805 3805 3805 3805 4
413 20250313 122600 217738241 3825 3825 3825 3825 10
414 20250313 122500 217699991 3810 3810 3810 3810 335
415 20250313 122400 216423641 3810 3810 3810 3810 0
416 20250313 122300 216423641 3810 3810 3810 3810 10
417 20250313 122200 216385541 3810 3815 3815 3810 146
418 20250313 122100 215828676 3815 3815 3815 3815 5
419 20250313 122000 215809601 3830 3830 3830 3830 0
420 20250313 121900 215809601 3830 3830 3830 3830 0
421 20250313 121800 215809601 3830 3830 3830 3830 0
422 20250313 121700 215809601 3830 3830 3830 3830 55
423 20250313 121600 215598951 3805 3805 3805 3805 0
424 20250313 121500 215598951 3805 3805 3805 3805 0
425 20250313 121400 215598951 3805 3815 3815 3805 1802
426 20250313 121300 208734171 3820 3820 3820 3820 0
427 20250313 121200 208734171 3820 3820 3820 3820 0
428 20250313 121100 208734171 3820 3820 3820 3820 1
429 20250313 121000 208730351 3820 3815 3820 3815 20
430 20250313 120900 208653981 3835 3835 3835 3835 30
431 20250313 120800 208538931 3820 3820 3820 3820 345
432 20250313 120700 207221031 3825 3825 3825 3825 48
433 20250313 120600 207037431 3825 3825 3825 3825 0
434 20250313 120500 207037431 3825 3825 3825 3825 0
435 20250313 120400 207037431 3825 3825 3825 3825 0
436 20250313 120300 207037431 3825 3825 3825 3825 0
437 20250313 120200 207037431 3825 3825 3825 3825 0
438 20250313 120100 207037431 3825 3825 3825 3825 0
439 20250313 120000 207037431 3825 3825 3825 3825 0
440 20250313 115900 207037431 3825 3825 3825 3825 0
441 20250313 115800 207037431 3825 3825 3825 3825 0
442 20250313 115700 207037431 3825 3830 3830 3825 320
443 20250313 115600 205813331 3830 3830 3830 3830 10
444 20250313 115500 205775031 3830 3830 3830 3830 30
445 20250313 115400 205660131 3830 3830 3830 3830 260
446 20250313 115300 204664331 3830 3830 3830 3830 15
447 20250313 115200 204606881 3830 3830 3830 3830 58
448 20250313 115100 204384741 3850 3850 3850 3850 0
449 20250313 115000 204384741 3850 3850 3850 3850 0
450 20250313 114900 204384741 3850 3850 3850 3850 1
451 20250313 114800 204380891 3825 3825 3825 3825 0
452 20250313 114700 204380891 3825 3825 3825 3825 0
453 20250313 114600 204380891 3825 3825 3825 3825 17
454 20250313 114500 204315866 3825 3825 3825 3825 0
455 20250313 114400 204315866 3825 3825 3825 3825 18
456 20250313 114300 204247016 3825 3825 3825 3825 0
457 20250313 114200 204247016 3825 3825 3825 3825 162
458 20250313 114100 203627366 3825 3825 3825 3825 0
459 20250313 114000 203627366 3825 3825 3825 3825 33
460 20250313 113900 203501141 3820 3825 3825 3820 305
461 20250313 113800 202336016 3825 3825 3825 3825 0
462 20250313 113700 202336016 3825 3830 3830 3825 28
463 20250313 113600 202228861 3835 3835 3835 3835 18
464 20250313 113500 202159831 3830 3830 3830 3830 0
465 20250313 113400 202159831 3830 3830 3830 3830 1
466 20250313 113300 202156001 3850 3850 3850 3850 5
467 20250313 113200 202136751 3855 3855 3855 3855 0
468 20250313 113100 202136751 3855 3855 3855 3855 0
469 20250313 113000 202136751 3855 3855 3855 3855 0
470 20250313 112900 202136751 3855 3855 3855 3855 1
471 20250313 112800 202132896 3820 3820 3820 3820 0
472 20250313 112700 202132896 3820 3830 3830 3820 860
473 20250313 112600 198844726 3830 3830 3830 3830 0
474 20250313 112500 198844726 3830 3830 3830 3830 0
475 20250313 112400 198844726 3830 3830 3830 3830 0
476 20250313 112300 198844726 3830 3830 3830 3830 0
477 20250313 112200 198844726 3830 3835 3835 3830 587
478 20250313 112100 196596361 3850 3850 3850 3850 100
479 20250313 112000 196211361 3850 3850 3850 3850 10
480 20250313 111900 196172861 3850 3850 3850 3850 0
481 20250313 111800 196172861 3850 3850 3850 3850 0
482 20250313 111700 196172861 3850 3835 3850 3830 34
483 20250313 111600 196042586 3840 3840 3840 3840 17
484 20250313 111500 195977306 3850 3850 3850 3850 0
485 20250313 111400 195977306 3850 3850 3850 3850 1
486 20250313 111300 195973456 3840 3840 3840 3840 100
487 20250313 111200 195589456 3850 3850 3850 3850 0
488 20250313 111100 195589456 3850 3850 3850 3850 5
489 20250313 111000 195570206 3855 3855 3855 3855 0
490 20250313 110900 195570206 3855 3855 3855 3855 0
491 20250313 110800 195570206 3855 3855 3855 3855 0
492 20250313 110700 195570206 3855 3855 3855 3855 1
493 20250313 110600 195566351 3850 3850 3850 3850 200
494 20250313 110500 194796351 3850 3850 3850 3850 0
495 20250313 110400 194796351 3850 3850 3850 3850 0
496 20250313 110300 194796351 3850 3850 3850 3850 0
497 20250313 110200 194796351 3850 3850 3850 3850 0
498 20250313 110100 194796351 3850 3850 3850 3850 0
499 20250313 110000 194796351 3850 3850 3850 3850 1
500 20250313 105900 194792501 3840 3840 3840 3840 4
501 20250313 105800 194777141 3840 3840 3840 3840 0
502 20250313 105700 194777141 3840 3840 3840 3840 6
503 20250313 105600 194754101 3850 3850 3850 3850 1
504 20250313 105500 194750251 3840 3840 3840 3840 6
505 20250313 105400 194727211 3840 3840 3840 3840 10
506 20250313 105300 194688811 3850 3850 3850 3850 0
507 20250313 105200 194688811 3850 3850 3850 3850 1
508 20250313 105100 194684961 3840 3840 3840 3840 9
509 20250313 105000 194650401 3840 3840 3840 3840 1
510 20250313 104900 194646561 3845 3855 3855 3845 10
511 20250313 104800 194608061 3860 3860 3860 3860 1
512 20250313 104700 194604201 3840 3840 3840 3840 4
513 20250313 104600 194588841 3860 3840 3860 3840 27
514 20250313 104500 194485141 3840 3840 3840 3840 0
515 20250313 104400 194485141 3840 3840 3840 3840 9
516 20250313 104300 194450581 3855 3855 3870 3855 20
517 20250313 104200 194373331 3870 3855 3870 3855 15
518 20250313 104100 194315356 3870 3840 3870 3840 322
519 20250313 104000 193078846 3875 3875 3875 3875 5
520 20250313 103900 193059471 3840 3850 3850 3840 287
521 20250313 103800 191956511 3855 3890 3890 3855 662
522 20250313 103700 189398391 3890 3845 3890 3845 3335
523 20250313 103600 176512906 3840 3830 3840 3830 1464
524 20250313 103500 170902696 3840 3840 3840 3840 38
525 20250313 103400 170756776 3840 3835 3845 3835 2397
526 20250313 103300 161552161 3820 3830 3835 3820 206
527 20250313 103200 160763091 3825 3825 3825 3825 1
528 20250313 103100 160759266 3830 3835 3835 3830 275
529 20250313 103000 159705891 3830 3835 3835 3830 139
530 20250313 102900 159172956 3825 3825 3825 3825 0
531 20250313 102800 159172956 3825 3825 3825 3825 1198
532 20250313 102700 154590606 3810 3810 3810 3810 1194
533 20250313 102600 150041466 3810 3815 3815 3810 14
534 20250313 102500 149988101 3815 3815 3815 3815 846
535 20250313 102400 146760611 3820 3820 3820 3820 5
536 20250313 102300 146741511 3825 3825 3825 3825 0
537 20250313 102200 146741511 3825 3825 3825 3825 0
538 20250313 102100 146741511 3825 3825 3825 3825 0
539 20250313 102000 146741511 3825 3825 3825 3825 6
540 20250313 101900 146718561 3825 3825 3825 3825 1
541 20250313 101800 146714736 3815 3820 3820 3815 898
542 20250313 101700 143287546 3825 3825 3825 3825 202
543 20250313 101600 142514896 3820 3825 3825 3820 151
544 20250313 101500 141938071 3820 3820 3820 3820 363
545 20250313 101400 140551411 3820 3820 3820 3820 0
546 20250313 101300 140551411 3820 3820 3820 3820 23
547 20250313 101200 140463551 3820 3820 3820 3820 1
548 20250313 101100 140459731 3817 3817 3817 3817 0
549 20250313 101000 140459731 3817 3817 3817 3817 0
550 20250313 100900 140459731 3817 3817 3817 3817 33
551 20250313 100800 140333770 3815 3815 3815 3815 55
552 20250313 100700 140123945 3810 3810 3810 3810 0
553 20250313 100600 140123945 3810 3810 3810 3810 0
554 20250313 100500 140123945 3810 3810 3810 3810 3
555 20250313 100400 140112515 3815 3815 3815 3815 23
556 20250313 100300 140024770 3805 3805 3805 3805 0
557 20250313 100200 140024770 3805 3805 3805 3805 487
558 20250313 100100 138171735 3805 3815 3815 3805 3380
559 20250313 100000 125310045 3810 3830 3845 3810 4604
560 20250313 095900 107726700 3850 3850 3850 3850 0
561 20250313 095800 107726700 3850 3850 3850 3850 0
562 20250313 095700 107726700 3850 3850 3850 3850 1
563 20250313 095600 107722850 3830 3830 3830 3830 0
564 20250313 095500 107722850 3830 3830 3830 3830 0
565 20250313 095400 107722850 3830 3830 3830 3830 0
566 20250313 095300 107722850 3830 3830 3830 3830 0
567 20250313 095200 107722850 3830 3830 3830 3830 0
568 20250313 095100 107722850 3830 3830 3830 3830 135
569 20250313 095000 107205800 3830 3840 3840 3830 780
570 20250313 094900 104216965 3840 3840 3840 3840 0
571 20250313 094800 104216965 3840 3840 3840 3840 22
572 20250313 094700 104132485 3840 3840 3840 3840 2
573 20250313 094600 104124805 3840 3840 3840 3840 1
574 20250313 094500 104120965 3855 3855 3855 3855 765
575 20250313 094400 101171890 3855 3855 3855 3855 0
576 20250313 094300 101171890 3855 3845 3855 3845 28
577 20250313 094200 101064200 3855 3855 3855 3855 0
578 20250313 094100 101064200 3855 3855 3855 3855 26
579 20250313 094000 100963970 3855 3855 3855 3855 27
580 20250313 093900 100859885 3820 3840 3840 3815 870
581 20250313 093800 97534970 3820 3850 3850 3810 5368
582 20250313 093700 76971505 3865 3865 3865 3865 0
583 20250313 093600 76971505 3865 3865 3865 3865 1
584 20250313 093500 76967640 3865 3850 3865 3850 184
585 20250313 093400 76259090 3850 3865 3865 3850 532
586 20250313 093300 74210875 3850 3865 3865 3850 2
587 20250313 093200 74203160 3850 3855 3870 3850 2134
588 20250313 093100 65982060 3865 3885 3885 3860 2211
589 20250313 093000 57440185 3865 3865 3865 3865 1022
590 20250313 092900 53490155 3870 3875 3875 3870 1502
591 20250313 092800 47674460 3875 3875 3875 3875 200
592 20250313 092700 46899460 3890 3890 3890 3890 0
593 20250313 092600 46899460 3890 3890 3890 3890 0
594 20250313 092500 46899460 3890 3890 3890 3890 0
595 20250313 092400 46899460 3890 3890 3890 3890 0
596 20250313 092300 46899460 3890 3890 3890 3890 17
597 20250313 092200 46833330 3890 3890 3890 3890 0
598 20250313 092100 46833330 3890 3890 3890 3890 2
599 20250313 092000 46825550 3890 3890 3890 3890 0
600 20250313 091900 46825550 3890 3890 3890 3890 74
601 20250313 091800 46537690 3880 3880 3880 3880 543
602 20250313 091700 44430850 3890 3890 3890 3890 0
603 20250313 091600 44430850 3890 3890 3890 3890 0
604 20250313 091500 44430850 3890 3890 3890 3890 0
605 20250313 091400 44430850 3890 3890 3890 3890 0
606 20250313 091300 44430850 3890 3890 3890 3890 0
607 20250313 091200 44430850 3890 3890 3890 3890 0
608 20250313 091100 44430850 3890 3870 3890 3870 803
609 20250313 091000 41323220 3890 3870 3890 3870 508
610 20250313 090900 39357240 3880 3880 3880 3880 869
611 20250313 090800 35985520 3880 3895 3900 3880 124
612 20250313 090700 35502730 3895 3885 3895 3880 760
613 20250313 090600 32551270 3885 3900 3900 3885 914
614 20250313 090500 28995880 3900 3900 3900 3900 45
615 20250313 090400 28820380 3900 3885 3900 3877 2846
616 20250313 090300 17763975 3885 3875 3900 3875 3080
617 20250313 090200 5784220 3880 3880 3880 3880 10
618 20250313 090100 5745420 3885 3860 3885 3860 396
619 20250313 090000 4216320 3900 3890 3900 3885 305

1
032940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,18193230,0,69498138600,0.00
20250310,0,18193230,0,69498138600,0.00
20250307,0,18193230,0,70225867800,0.00
20250306,0,18193230,0,73682581500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 18193230 0 69498138600 0.00
3 20250310 0 18193230 0 69498138600 0.00
4 20250307 0 18193230 0 70225867800 0.00
5 20250306 0 18193230 0 73682581500 0.00