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

629
040160/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192700,12587400,2635,2635,2635,2635,233
20250313,192600,12587400,2635,2635,2635,2635,0
20250313,192500,12587400,2635,2635,2635,2635,0
20250313,192400,12587400,2635,2635,2635,2635,0
20250313,192300,12587400,2635,2635,2635,2635,0
20250313,192200,12587400,2635,2635,2635,2635,0
20250313,192100,12587400,2635,2635,2635,2635,0
20250313,192000,12587400,2635,2635,2635,2635,0
20250313,191900,12587400,2635,2635,2635,2635,0
20250313,191800,12587400,2635,2635,2635,2635,0
20250313,191700,12587400,2635,2635,2635,2635,0
20250313,191600,12587400,2635,2635,2635,2635,0
20250313,191500,12587400,2635,2635,2635,2635,0
20250313,191400,12587400,2635,2635,2635,2635,0
20250313,191300,12587400,2635,2635,2635,2635,0
20250313,191200,12587400,2635,2635,2635,2635,0
20250313,191100,12587400,2635,2635,2635,2635,0
20250313,191000,12587400,2635,2635,2635,2635,0
20250313,190900,12587400,2635,2635,2635,2635,0
20250313,190800,12587400,2635,2635,2635,2635,0
20250313,190700,12587400,2635,2635,2635,2635,0
20250313,190600,12587400,2635,2635,2635,2635,0
20250313,190500,12587400,2635,2635,2635,2635,0
20250313,190400,12587400,2635,2635,2635,2635,0
20250313,190300,12587400,2635,2635,2635,2635,0
20250313,190200,12587400,2635,2635,2635,2635,0
20250313,190100,12587400,2635,2635,2635,2635,0
20250313,190000,12587400,2635,2635,2635,2635,0
20250313,185900,12587400,2635,2635,2635,2635,0
20250313,185800,12587400,2635,2635,2635,2635,0
20250313,185700,12587400,2635,2635,2635,2635,233
20250313,185600,12587400,2635,2635,2635,2635,0
20250313,185500,12587400,2635,2635,2635,2635,0
20250313,185400,12587400,2635,2635,2635,2635,0
20250313,185300,12587400,2635,2635,2635,2635,0
20250313,185200,12587400,2635,2635,2635,2635,0
20250313,185100,12587400,2635,2635,2635,2635,0
20250313,185000,12587400,2635,2635,2635,2635,0
20250313,184900,12587400,2635,2635,2635,2635,0
20250313,184800,12587400,2635,2635,2635,2635,0
20250313,184700,12587400,2635,2635,2635,2635,0
20250313,184600,12587400,2635,2635,2635,2635,0
20250313,184500,12587400,2635,2635,2635,2635,0
20250313,184400,12587400,2635,2635,2635,2635,0
20250313,184300,12587400,2635,2635,2635,2635,0
20250313,184200,12587400,2635,2635,2635,2635,0
20250313,184100,12587400,2635,2635,2635,2635,0
20250313,184000,12587400,2635,2635,2635,2635,0
20250313,183900,12587400,2635,2635,2635,2635,0
20250313,183800,12587400,2635,2635,2635,2635,0
20250313,183700,12587400,2635,2635,2635,2635,0
20250313,183600,12587400,2635,2635,2635,2635,0
20250313,183500,12587400,2635,2635,2635,2635,0
20250313,183400,12587400,2635,2635,2635,2635,0
20250313,183300,12587400,2635,2635,2635,2635,0
20250313,183200,12587400,2635,2635,2635,2635,0
20250313,183100,12587400,2635,2635,2635,2635,0
20250313,183000,12587400,2635,2635,2635,2635,0
20250313,182900,12587400,2635,2635,2635,2635,0
20250313,182800,12587400,2635,2635,2635,2635,0
20250313,182700,12587400,2635,2635,2635,2635,233
20250313,182600,12587400,2635,2635,2635,2635,0
20250313,182500,12587400,2635,2635,2635,2635,0
20250313,182400,12587400,2635,2635,2635,2635,0
20250313,182300,12587400,2635,2635,2635,2635,0
20250313,182200,12587400,2635,2635,2635,2635,0
20250313,182100,12587400,2635,2635,2635,2635,0
20250313,182000,12587400,2635,2635,2635,2635,0
20250313,181900,12587400,2635,2635,2635,2635,0
20250313,181800,12587400,2635,2635,2635,2635,0
20250313,181700,12587400,2635,2635,2635,2635,0
20250313,181600,12587400,2635,2635,2635,2635,0
20250313,181500,12587400,2635,2635,2635,2635,0
20250313,181400,12587400,2635,2635,2635,2635,0
20250313,181300,12587400,2635,2635,2635,2635,0
20250313,181200,12587400,2635,2635,2635,2635,0
20250313,181100,12587400,2635,2635,2635,2635,0
20250313,181000,12587400,2635,2635,2635,2635,0
20250313,180900,12587400,2635,2635,2635,2635,0
20250313,180800,12587400,2635,2635,2635,2635,0
20250313,180700,12587400,2635,2635,2635,2635,0
20250313,180600,12587400,2635,2635,2635,2635,0
20250313,180500,12587400,2635,2635,2635,2635,0
20250313,180400,12587400,2635,2635,2635,2635,0
20250313,180300,12587400,2635,2635,2635,2635,0
20250313,180200,12587400,2635,2635,2635,2635,0
20250313,180100,12587400,2635,2635,2635,2635,0
20250313,180000,12587400,2635,2635,2635,2635,0
20250313,175900,12587400,2635,2635,2635,2635,0
20250313,175800,12587400,2635,2635,2635,2635,0
20250313,175700,12587400,2635,2635,2635,2635,233
20250313,175600,12587400,2635,2635,2635,2635,0
20250313,175500,12587400,2635,2635,2635,2635,0
20250313,175400,12587400,2635,2635,2635,2635,0
20250313,175300,12587400,2635,2635,2635,2635,0
20250313,175200,12587400,2635,2635,2635,2635,0
20250313,175100,12587400,2635,2635,2635,2635,0
20250313,175000,12587400,2635,2635,2635,2635,0
20250313,174900,12587400,2635,2635,2635,2635,0
20250313,174800,12587400,2635,2635,2635,2635,0
20250313,174700,12587400,2635,2635,2635,2635,0
20250313,174600,12587400,2635,2635,2635,2635,0
20250313,174500,12587400,2635,2635,2635,2635,0
20250313,174400,12587400,2635,2635,2635,2635,0
20250313,174300,12587400,2635,2635,2635,2635,0
20250313,174200,12587400,2635,2635,2635,2635,0
20250313,174100,12587400,2635,2635,2635,2635,0
20250313,174000,12587400,2635,2635,2635,2635,0
20250313,173900,12587400,2635,2635,2635,2635,0
20250313,173800,12587400,2635,2635,2635,2635,0
20250313,173700,12587400,2635,2635,2635,2635,0
20250313,173600,12587400,2635,2635,2635,2635,0
20250313,173500,12587400,2635,2635,2635,2635,0
20250313,173400,12587400,2635,2635,2635,2635,0
20250313,173300,12587400,2635,2635,2635,2635,0
20250313,173200,12587400,2635,2635,2635,2635,0
20250313,173100,12587400,2635,2635,2635,2635,0
20250313,173000,12587400,2635,2635,2635,2635,0
20250313,172900,12587400,2635,2635,2635,2635,0
20250313,172800,12587400,2635,2635,2635,2635,0
20250313,172700,12587400,2635,2635,2635,2635,233
20250313,172600,12587400,2635,2635,2635,2635,0
20250313,172500,12587400,2635,2635,2635,2635,0
20250313,172400,12587400,2635,2635,2635,2635,0
20250313,172300,12587400,2635,2635,2635,2635,0
20250313,172200,12587400,2635,2635,2635,2635,0
20250313,172100,12587400,2635,2635,2635,2635,0
20250313,172000,12587400,2635,2635,2635,2635,0
20250313,171900,12587400,2635,2635,2635,2635,0
20250313,171800,12587400,2635,2635,2635,2635,0
20250313,171700,12587400,2635,2635,2635,2635,0
20250313,171600,12587400,2635,2635,2635,2635,0
20250313,171500,12587400,2635,2635,2635,2635,0
20250313,171400,12587400,2635,2635,2635,2635,0
20250313,171300,12587400,2635,2635,2635,2635,0
20250313,171200,12587400,2635,2635,2635,2635,0
20250313,171100,12587400,2635,2635,2635,2635,0
20250313,171000,12587400,2635,2635,2635,2635,0
20250313,170900,12587400,2635,2635,2635,2635,0
20250313,170800,12587400,2635,2635,2635,2635,0
20250313,170700,12587400,2635,2635,2635,2635,0
20250313,170600,12587400,2635,2635,2635,2635,0
20250313,170500,12587400,2635,2635,2635,2635,0
20250313,170400,12587400,2635,2635,2635,2635,0
20250313,170300,12587400,2635,2635,2635,2635,0
20250313,170200,12587400,2635,2635,2635,2635,0
20250313,170100,12587400,2635,2635,2635,2635,0
20250313,170000,12587400,2635,2635,2635,2635,0
20250313,165900,12587400,2635,2635,2635,2635,0
20250313,165800,12587400,2635,2635,2635,2635,0
20250313,165700,12587400,2635,2635,2635,2635,233
20250313,165600,12587400,2635,2635,2635,2635,0
20250313,165500,12587400,2635,2635,2635,2635,0
20250313,165400,12587400,2635,2635,2635,2635,0
20250313,165300,12587400,2635,2635,2635,2635,0
20250313,165200,12587400,2635,2635,2635,2635,0
20250313,165100,12587400,2635,2635,2635,2635,0
20250313,165000,12587400,2635,2635,2635,2635,0
20250313,164900,12587400,2635,2635,2635,2635,0
20250313,164800,12587400,2635,2635,2635,2635,0
20250313,164700,12587400,2635,2635,2635,2635,0
20250313,164600,12587400,2635,2635,2635,2635,0
20250313,164500,12587400,2635,2635,2635,2635,0
20250313,164400,12587400,2635,2635,2635,2635,0
20250313,164300,12587400,2635,2635,2635,2635,0
20250313,164200,12587400,2635,2635,2635,2635,0
20250313,164100,12587400,2635,2635,2635,2635,0
20250313,164000,12587400,2635,2635,2635,2635,0
20250313,163900,12587400,2635,2635,2635,2635,0
20250313,163800,12587400,2635,2635,2635,2635,0
20250313,163700,12587400,2635,2635,2635,2635,0
20250313,163600,12587400,2635,2635,2635,2635,0
20250313,163500,12587400,2635,2635,2635,2635,0
20250313,163400,12587400,2635,2635,2635,2635,0
20250313,163300,12587400,2635,2635,2635,2635,0
20250313,163200,12587400,2635,2635,2635,2635,0
20250313,163100,12587400,2635,2635,2635,2635,0
20250313,163000,12587400,2635,2635,2635,2635,0
20250313,162900,12587400,2635,2635,2635,2635,0
20250313,162800,12587400,2635,2635,2635,2635,0
20250313,162700,12587400,2635,2635,2635,2635,233
20250313,162600,12587400,2635,2635,2635,2635,0
20250313,162500,12587400,2635,2635,2635,2635,0
20250313,162400,12587400,2635,2635,2635,2635,0
20250313,162300,12587400,2635,2635,2635,2635,0
20250313,162200,12587400,2635,2635,2635,2635,0
20250313,162100,12587400,2635,2635,2635,2635,0
20250313,162000,12587400,2635,2635,2635,2635,0
20250313,161900,12587400,2635,2635,2635,2635,0
20250313,161800,12587400,2635,2635,2635,2635,0
20250313,161700,12587400,2635,2635,2635,2635,0
20250313,161600,12587400,2635,2635,2635,2635,0
20250313,161500,12587400,2635,2635,2635,2635,0
20250313,161400,12587400,2635,2635,2635,2635,0
20250313,161300,12587400,2635,2635,2635,2635,0
20250313,161200,12587400,2635,2635,2635,2635,0
20250313,161100,12587400,2635,2635,2635,2635,0
20250313,161000,12587400,2635,2635,2635,2635,0
20250313,160900,12587400,2635,2635,2635,2635,0
20250313,160800,12587400,2635,2635,2635,2635,0
20250313,160700,12587400,2635,2635,2635,2635,0
20250313,160600,12587400,2635,2635,2635,2635,0
20250313,160500,12587400,2635,2635,2635,2635,0
20250313,160400,12587400,2635,2635,2635,2635,0
20250313,160300,12587400,2635,2635,2635,2635,0
20250313,160200,12587400,2635,2635,2635,2635,0
20250313,160100,12587400,2635,2635,2635,2635,0
20250313,160000,12587400,2635,2635,2635,2635,0
20250313,155900,12587400,2635,2635,2635,2635,0
20250313,155800,12587400,2635,2635,2635,2635,0
20250313,155700,12587400,2635,2635,2635,2635,233
20250313,155600,12587400,2635,2635,2635,2635,0
20250313,155500,12587400,2635,2635,2635,2635,0
20250313,155400,12587400,2635,2635,2635,2635,0
20250313,155300,12587400,2635,2635,2635,2635,0
20250313,155200,12587400,2635,2635,2635,2635,0
20250313,155100,12587400,2635,2635,2635,2635,0
20250313,155000,12587400,2635,2635,2635,2635,0
20250313,154900,12587400,2635,2635,2635,2635,0
20250313,154800,12587400,2635,2635,2635,2635,0
20250313,154700,12587400,2635,2635,2635,2635,0
20250313,154600,12587400,2635,2635,2635,2635,0
20250313,154500,12587400,2635,2635,2635,2635,0
20250313,154400,12587400,2635,2635,2635,2635,0
20250313,154300,12587400,2635,2635,2635,2635,0
20250313,154200,12587400,2635,2635,2635,2635,0
20250313,154100,12587400,2635,2635,2635,2635,0
20250313,154000,12587400,2635,2635,2635,2635,0
20250313,153900,12587400,2635,2635,2635,2635,0
20250313,153800,12587400,2635,2635,2635,2635,0
20250313,153700,12587400,2635,2635,2635,2635,0
20250313,153600,12587400,2635,2635,2635,2635,0
20250313,153500,12587400,2635,2635,2635,2635,0
20250313,153400,12587400,2635,2635,2635,2635,0
20250313,153300,12587400,2635,2635,2635,2635,0
20250313,153200,12587400,2635,2635,2635,2635,0
20250313,153100,12587400,2635,2635,2635,2635,0
20250313,153000,12587400,2635,2635,2635,2635,233
20250313,152900,11973445,2630,2630,2630,2630,0
20250313,152800,11973445,2630,2630,2630,2630,0
20250313,152700,11973445,2630,2630,2630,2630,0
20250313,152600,11973445,2630,2630,2630,2630,0
20250313,152500,11973445,2630,2630,2630,2630,0
20250313,152400,11973445,2630,2630,2630,2630,0
20250313,152300,11973445,2630,2630,2630,2630,0
20250313,152200,11973445,2630,2630,2630,2630,0
20250313,152100,11973445,2630,2630,2630,2630,0
20250313,152000,11973445,2630,2630,2630,2630,0
20250313,151900,11973445,2630,2630,2630,2630,0
20250313,151800,11973445,2630,2630,2630,2630,0
20250313,151700,11973445,2630,2630,2630,2630,0
20250313,151600,11973445,2630,2630,2630,2630,0
20250313,151500,11973445,2630,2630,2630,2630,0
20250313,151400,11973445,2630,2630,2630,2630,0
20250313,151300,11973445,2630,2630,2630,2630,0
20250313,151200,11973445,2630,2630,2630,2630,0
20250313,151100,11973445,2630,2630,2630,2630,0
20250313,151000,11973445,2630,2630,2630,2630,0
20250313,150900,11973445,2630,2630,2630,2630,0
20250313,150800,11973445,2630,2630,2630,2630,0
20250313,150700,11973445,2630,2630,2630,2630,0
20250313,150600,11973445,2630,2630,2630,2630,1
20250313,150500,11970815,2630,2630,2630,2630,0
20250313,150400,11970815,2630,2630,2630,2630,0
20250313,150300,11970815,2630,2630,2630,2630,0
20250313,150200,11970815,2630,2630,2630,2630,0
20250313,150100,11970815,2630,2630,2630,2630,1
20250313,150000,11968185,2630,2630,2630,2630,0
20250313,145900,11968185,2630,2630,2630,2630,0
20250313,145800,11968185,2630,2630,2630,2630,0
20250313,145700,11968185,2630,2630,2630,2630,0
20250313,145600,11968185,2630,2630,2630,2630,1
20250313,145500,11965555,2630,2630,2630,2630,0
20250313,145400,11965555,2630,2630,2630,2630,0
20250313,145300,11965555,2630,2630,2630,2630,0
20250313,145200,11965555,2630,2630,2630,2630,0
20250313,145100,11965555,2630,2630,2630,2630,0
20250313,145000,11965555,2630,2630,2630,2630,0
20250313,144900,11965555,2630,2630,2630,2630,0
20250313,144800,11965555,2630,2630,2630,2630,0
20250313,144700,11965555,2630,2630,2630,2630,1
20250313,144600,11962925,2630,2630,2630,2630,0
20250313,144500,11962925,2630,2630,2630,2630,0
20250313,144400,11962925,2630,2630,2630,2630,0
20250313,144300,11962925,2630,2630,2630,2630,1
20250313,144200,11960295,2630,2630,2630,2630,0
20250313,144100,11960295,2630,2630,2630,2630,0
20250313,144000,11960295,2630,2630,2630,2630,0
20250313,143900,11960295,2630,2630,2630,2630,1
20250313,143800,11957665,2635,2635,2635,2635,0
20250313,143700,11957665,2635,2635,2635,2635,0
20250313,143600,11957665,2635,2635,2635,2635,0
20250313,143500,11957665,2635,2635,2635,2635,1
20250313,143400,11955030,2635,2635,2635,2635,18
20250313,143300,11907600,2635,2635,2635,2635,0
20250313,143200,11907600,2635,2635,2635,2635,1
20250313,143100,11904965,2635,2635,2635,2635,0
20250313,143000,11904965,2635,2635,2635,2635,0
20250313,142900,11904965,2635,2635,2635,2635,0
20250313,142800,11904965,2635,2635,2635,2635,0
20250313,142700,11904965,2635,2635,2635,2635,0
20250313,142600,11904965,2635,2635,2635,2635,1
20250313,142500,11902330,2635,2635,2635,2635,0
20250313,142400,11902330,2635,2635,2635,2635,0
20250313,142300,11902330,2635,2635,2635,2635,0
20250313,142200,11902330,2635,2635,2635,2635,1
20250313,142100,11899695,2635,2635,2635,2635,0
20250313,142000,11899695,2635,2635,2635,2635,1
20250313,141900,11897060,2635,2635,2635,2635,1
20250313,141800,11894425,2635,2635,2635,2635,1
20250313,141700,11891790,2635,2635,2635,2635,0
20250313,141600,11891790,2635,2630,2635,2630,7
20250313,141500,11873375,2630,2630,2630,2630,0
20250313,141400,11873375,2630,2630,2630,2630,1
20250313,141300,11870745,2630,2630,2630,2630,0
20250313,141200,11870745,2630,2630,2630,2630,0
20250313,141100,11870745,2630,2600,2630,2570,223
20250313,141000,11297445,2630,2630,2630,2630,0
20250313,140900,11297445,2630,2630,2630,2630,0
20250313,140800,11297445,2630,2630,2630,2630,0
20250313,140700,11297445,2630,2630,2630,2630,1
20250313,140600,11294815,2630,2630,2630,2630,0
20250313,140500,11294815,2630,2630,2630,2630,0
20250313,140400,11294815,2630,2630,2630,2630,0
20250313,140300,11294815,2630,2600,2630,2600,4
20250313,140200,11284355,2570,2575,2575,2570,448
20250313,140100,10130890,2580,2580,2580,2580,0
20250313,140000,10130890,2580,2580,2580,2580,0
20250313,135900,10130890,2580,2575,2580,2575,111
20250313,135800,9845010,2575,2580,2580,2575,5
20250313,135700,9832120,2580,2580,2580,2580,0
20250313,135600,9832120,2580,2580,2580,2580,0
20250313,135500,9832120,2580,2580,2580,2580,0
20250313,135400,9832120,2580,2580,2580,2580,1
20250313,135300,9829540,2580,2580,2580,2580,0
20250313,135200,9829540,2580,2580,2580,2580,0
20250313,135100,9829540,2580,2595,2595,2580,97
20250313,135000,9579265,2595,2595,2595,2595,11
20250313,134900,9550720,2595,2595,2595,2595,0
20250313,134800,9550720,2595,2595,2595,2595,0
20250313,134700,9550720,2595,2595,2595,2595,0
20250313,134600,9550720,2595,2595,2595,2595,0
20250313,134500,9550720,2595,2595,2595,2595,0
20250313,134400,9550720,2595,2595,2595,2595,0
20250313,134300,9550720,2595,2595,2595,2595,0
20250313,134200,9550720,2595,2595,2595,2595,0
20250313,134100,9550720,2595,2595,2595,2595,0
20250313,134000,9550720,2595,2595,2595,2595,0
20250313,133900,9550720,2595,2595,2595,2595,1
20250313,133800,9548125,2600,2600,2600,2600,0
20250313,133700,9548125,2600,2600,2600,2600,0
20250313,133600,9548125,2600,2600,2600,2600,0
20250313,133500,9548125,2600,2600,2600,2600,0
20250313,133400,9548125,2600,2600,2600,2600,0
20250313,133300,9548125,2600,2600,2600,2600,0
20250313,133200,9548125,2600,2600,2600,2600,0
20250313,133100,9548125,2600,2600,2600,2600,1
20250313,133000,9545525,2580,2580,2580,2580,0
20250313,132900,9545525,2580,2585,2585,2580,71
20250313,132800,9362340,2600,2600,2600,2600,0
20250313,132700,9362340,2600,2600,2600,2600,0
20250313,132600,9362340,2600,2600,2600,2600,2
20250313,132500,9357140,2630,2630,2630,2630,0
20250313,132400,9357140,2630,2630,2630,2630,0
20250313,132300,9357140,2630,2630,2630,2630,0
20250313,132200,9357140,2630,2630,2630,2630,0
20250313,132100,9357140,2630,2630,2630,2630,0
20250313,132000,9357140,2630,2630,2630,2630,0
20250313,131900,9357140,2630,2630,2630,2630,0
20250313,131800,9357140,2630,2630,2630,2630,0
20250313,131700,9357140,2630,2630,2630,2630,0
20250313,131600,9357140,2630,2630,2630,2630,0
20250313,131500,9357140,2630,2630,2630,2630,1
20250313,131400,9354510,2630,2630,2630,2630,0
20250313,131300,9354510,2630,2630,2630,2630,0
20250313,131200,9354510,2630,2630,2630,2630,0
20250313,131100,9354510,2630,2630,2630,2630,0
20250313,131000,9354510,2630,2630,2630,2630,0
20250313,130900,9354510,2630,2630,2630,2630,0
20250313,130800,9354510,2630,2630,2630,2630,0
20250313,130700,9354510,2630,2630,2630,2630,0
20250313,130600,9354510,2630,2630,2630,2630,0
20250313,130500,9354510,2630,2630,2630,2630,0
20250313,130400,9354510,2630,2630,2630,2630,0
20250313,130300,9354510,2630,2630,2630,2630,0
20250313,130200,9354510,2630,2630,2630,2630,0
20250313,130100,9354510,2630,2630,2630,2630,0
20250313,130000,9354510,2630,2630,2630,2630,0
20250313,125900,9354510,2630,2630,2630,2630,0
20250313,125800,9354510,2630,2630,2630,2630,0
20250313,125700,9354510,2630,2630,2630,2630,0
20250313,125600,9354510,2630,2630,2630,2630,0
20250313,125500,9354510,2630,2630,2630,2630,0
20250313,125400,9354510,2630,2630,2630,2630,0
20250313,125300,9354510,2630,2630,2630,2630,0
20250313,125200,9354510,2630,2630,2630,2630,0
20250313,125100,9354510,2630,2630,2630,2630,0
20250313,125000,9354510,2630,2630,2630,2630,0
20250313,124900,9354510,2630,2630,2630,2630,0
20250313,124800,9354510,2630,2630,2630,2630,0
20250313,124700,9354510,2630,2630,2630,2630,0
20250313,124600,9354510,2630,2630,2630,2630,0
20250313,124500,9354510,2630,2630,2630,2630,0
20250313,124400,9354510,2630,2630,2630,2630,1
20250313,124300,9351880,2630,2630,2630,2630,0
20250313,124200,9351880,2630,2630,2630,2630,0
20250313,124100,9351880,2630,2630,2630,2630,0
20250313,124000,9351880,2630,2630,2630,2630,0
20250313,123900,9351880,2630,2630,2630,2630,0
20250313,123800,9351880,2630,2630,2630,2630,0
20250313,123700,9351880,2630,2630,2630,2630,1
20250313,123600,9349250,2630,2630,2630,2630,0
20250313,123500,9349250,2630,2630,2630,2630,0
20250313,123400,9349250,2630,2630,2630,2630,0
20250313,123300,9349250,2630,2630,2630,2630,0
20250313,123200,9349250,2630,2630,2630,2630,0
20250313,123100,9349250,2630,2630,2630,2630,0
20250313,123000,9349250,2630,2630,2630,2630,0
20250313,122900,9349250,2630,2630,2630,2630,0
20250313,122800,9349250,2630,2630,2630,2630,0
20250313,122700,9349250,2630,2630,2630,2630,0
20250313,122600,9349250,2630,2630,2630,2630,0
20250313,122500,9349250,2630,2630,2630,2630,0
20250313,122400,9349250,2630,2630,2630,2630,0
20250313,122300,9349250,2630,2630,2630,2630,0
20250313,122200,9349250,2630,2630,2630,2630,0
20250313,122100,9349250,2630,2630,2630,2630,0
20250313,122000,9349250,2630,2630,2630,2630,0
20250313,121900,9349250,2630,2630,2630,2630,0
20250313,121800,9349250,2630,2630,2630,2630,0
20250313,121700,9349250,2630,2630,2630,2630,1
20250313,121600,9346620,2630,2630,2630,2630,0
20250313,121500,9346620,2630,2630,2630,2630,0
20250313,121400,9346620,2630,2630,2630,2630,0
20250313,121300,9346620,2630,2630,2630,2630,0
20250313,121200,9346620,2630,2630,2630,2630,0
20250313,121100,9346620,2630,2630,2630,2630,0
20250313,121000,9346620,2630,2630,2630,2630,0
20250313,120900,9346620,2630,2630,2630,2630,0
20250313,120800,9346620,2630,2630,2630,2630,0
20250313,120700,9346620,2630,2630,2630,2630,0
20250313,120600,9346620,2630,2630,2630,2630,0
20250313,120500,9346620,2630,2630,2630,2630,0
20250313,120400,9346620,2630,2630,2630,2630,0
20250313,120300,9346620,2630,2630,2630,2630,0
20250313,120200,9346620,2630,2630,2630,2630,0
20250313,120100,9346620,2630,2630,2630,2630,0
20250313,120000,9346620,2630,2630,2630,2630,0
20250313,115900,9346620,2630,2630,2630,2630,1
20250313,115800,9343990,2630,2630,2630,2630,0
20250313,115700,9343990,2630,2630,2630,2630,0
20250313,115600,9343990,2630,2630,2630,2630,0
20250313,115500,9343990,2630,2630,2630,2630,0
20250313,115400,9343990,2630,2630,2630,2630,0
20250313,115300,9343990,2630,2630,2630,2630,0
20250313,115200,9343990,2630,2630,2630,2630,0
20250313,115100,9343990,2630,2630,2630,2630,0
20250313,115000,9343990,2630,2630,2630,2630,0
20250313,114900,9343990,2630,2630,2630,2630,0
20250313,114800,9343990,2630,2630,2630,2630,0
20250313,114700,9343990,2630,2630,2630,2630,0
20250313,114600,9343990,2630,2630,2630,2630,0
20250313,114500,9343990,2630,2630,2630,2630,0
20250313,114400,9343990,2630,2630,2630,2630,0
20250313,114300,9343990,2630,2630,2630,2630,0
20250313,114200,9343990,2630,2630,2630,2630,0
20250313,114100,9343990,2630,2630,2630,2630,0
20250313,114000,9343990,2630,2630,2630,2630,0
20250313,113900,9343990,2630,2630,2630,2630,1
20250313,113800,9341360,2630,2630,2630,2630,0
20250313,113700,9341360,2630,2630,2630,2630,0
20250313,113600,9341360,2630,2630,2630,2630,0
20250313,113500,9341360,2630,2630,2630,2630,0
20250313,113400,9341360,2630,2630,2630,2630,0
20250313,113300,9341360,2630,2630,2630,2630,0
20250313,113200,9341360,2630,2630,2630,2630,0
20250313,113100,9341360,2630,2630,2630,2630,0
20250313,113000,9341360,2630,2630,2630,2630,1
20250313,112900,9338730,2630,2630,2630,2630,0
20250313,112800,9338730,2630,2630,2630,2630,0
20250313,112700,9338730,2630,2630,2630,2630,0
20250313,112600,9338730,2630,2630,2630,2630,0
20250313,112500,9338730,2630,2630,2630,2630,0
20250313,112400,9338730,2630,2630,2630,2630,0
20250313,112300,9338730,2630,2630,2630,2630,0
20250313,112200,9338730,2630,2630,2630,2630,0
20250313,112100,9338730,2630,2630,2630,2630,0
20250313,112000,9338730,2630,2630,2630,2630,0
20250313,111900,9338730,2630,2630,2630,2630,0
20250313,111800,9338730,2630,2630,2630,2630,0
20250313,111700,9338730,2630,2630,2630,2630,0
20250313,111600,9338730,2630,2630,2630,2630,1
20250313,111500,9336100,2600,2600,2600,2600,0
20250313,111400,9336100,2600,2600,2600,2600,0
20250313,111300,9336100,2600,2600,2600,2600,0
20250313,111200,9336100,2600,2600,2600,2600,28
20250313,111100,9263300,2625,2625,2625,2625,0
20250313,111000,9263300,2625,2625,2625,2625,0
20250313,110900,9263300,2625,2625,2625,2625,0
20250313,110800,9263300,2625,2625,2625,2625,0
20250313,110700,9263300,2625,2625,2625,2625,0
20250313,110600,9263300,2625,2625,2625,2625,0
20250313,110500,9263300,2625,2625,2625,2625,0
20250313,110400,9263300,2625,2625,2625,2625,0
20250313,110300,9263300,2625,2625,2625,2625,0
20250313,110200,9263300,2625,2625,2625,2625,0
20250313,110100,9263300,2625,2625,2625,2625,0
20250313,110000,9263300,2625,2625,2625,2625,1
20250313,105900,9260675,2625,2625,2625,2625,0
20250313,105800,9260675,2625,2625,2625,2625,0
20250313,105700,9260675,2625,2625,2625,2625,0
20250313,105600,9260675,2625,2625,2625,2625,0
20250313,105500,9260675,2625,2625,2625,2625,0
20250313,105400,9260675,2625,2625,2625,2625,1
20250313,105300,9258050,2625,2625,2625,2625,1
20250313,105200,9255425,2600,2600,2600,2600,15
20250313,105100,9216425,2625,2625,2625,2625,1
20250313,105000,9213800,2625,2625,2625,2625,0
20250313,104900,9213800,2625,2625,2625,2625,0
20250313,104800,9213800,2625,2625,2625,2625,0
20250313,104700,9213800,2625,2625,2625,2625,0
20250313,104600,9213800,2625,2625,2625,2625,0
20250313,104500,9213800,2625,2625,2625,2625,0
20250313,104400,9213800,2625,2625,2625,2625,6
20250313,104300,9198050,2625,2625,2625,2625,0
20250313,104200,9198050,2625,2625,2625,2625,0
20250313,104100,9198050,2625,2625,2625,2625,0
20250313,104000,9198050,2625,2625,2625,2625,0
20250313,103900,9198050,2625,2625,2625,2625,0
20250313,103800,9198050,2625,2625,2625,2625,0
20250313,103700,9198050,2625,2625,2625,2625,0
20250313,103600,9198050,2625,2625,2625,2625,0
20250313,103500,9198050,2625,2625,2625,2625,0
20250313,103400,9198050,2625,2625,2625,2625,1
20250313,103300,9195425,2625,2625,2625,2625,0
20250313,103200,9195425,2625,2625,2625,2625,0
20250313,103100,9195425,2625,2625,2625,2625,0
20250313,103000,9195425,2625,2625,2625,2625,9
20250313,102900,9171800,2625,2625,2625,2625,0
20250313,102800,9171800,2625,2625,2625,2625,0
20250313,102700,9171800,2625,2625,2625,2600,34
20250313,102600,9083350,2630,2630,2630,2630,0
20250313,102500,9083350,2630,2630,2630,2630,0
20250313,102400,9083350,2630,2630,2630,2630,0
20250313,102300,9083350,2630,2630,2630,2630,1
20250313,102200,9080720,2630,2630,2630,2630,0
20250313,102100,9080720,2630,2615,2630,2615,51
20250313,102000,8947340,2630,2630,2630,2630,0
20250313,101900,8947340,2630,2630,2630,2630,0
20250313,101800,8947340,2630,2630,2630,2630,0
20250313,101700,8947340,2630,2630,2630,2630,0
20250313,101600,8947340,2630,2625,2630,2625,2
20250313,101500,8942085,2630,2630,2630,2630,0
20250313,101400,8942085,2630,2630,2630,2630,0
20250313,101300,8942085,2630,2630,2630,2630,1
20250313,101200,8939455,2635,2635,2635,2635,1
20250313,101100,8936820,2640,2605,2640,2605,101
20250313,101000,8673680,2650,2650,2650,2650,0
20250313,100900,8673680,2650,2650,2650,2650,0
20250313,100800,8673680,2650,2650,2650,2650,0
20250313,100700,8673680,2650,2630,2650,2630,4
20250313,100600,8663120,2615,2610,2615,2610,307
20250313,100500,7860655,2610,2610,2610,2610,3
20250313,100400,7852825,2610,2610,2610,2610,0
20250313,100300,7852825,2610,2610,2610,2610,1
20250313,100200,7850215,2600,2600,2600,2600,3
20250313,100100,7842415,2610,2610,2610,2610,0
20250313,100000,7842415,2610,2610,2610,2610,0
20250313,095900,7842415,2610,2610,2610,2610,1
20250313,095800,7839805,2610,2610,2610,2610,0
20250313,095700,7839805,2610,2610,2610,2610,0
20250313,095600,7839805,2610,2610,2610,2610,0
20250313,095500,7839805,2610,2610,2610,2610,0
20250313,095400,7839805,2610,2610,2610,2610,0
20250313,095300,7839805,2610,2610,2610,2610,1
20250313,095200,7837195,2610,2610,2610,2610,1
20250313,095100,7834585,2610,2610,2610,2610,0
20250313,095000,7834585,2610,2610,2610,2610,0
20250313,094900,7834585,2610,2610,2610,2610,0
20250313,094800,7834585,2610,2610,2610,2610,0
20250313,094700,7834585,2610,2610,2610,2610,1
20250313,094600,7831975,2610,2610,2610,2610,0
20250313,094500,7831975,2610,2610,2610,2610,0
20250313,094400,7831975,2610,2605,2610,2605,4
20250313,094300,7821540,2610,2610,2610,2610,0
20250313,094200,7821540,2610,2610,2610,2610,1
20250313,094100,7818930,2615,2615,2615,2615,0
20250313,094000,7818930,2615,2615,2615,2615,1
20250313,093900,7816315,2600,2600,2600,2600,0
20250313,093800,7816315,2600,2600,2600,2600,40
20250313,093700,7712315,2600,2600,2600,2600,0
20250313,093600,7712315,2600,2600,2600,2600,58
20250313,093500,7561515,2600,2620,2620,2540,208
20250313,093400,7029190,2620,2620,2620,2620,1
20250313,093300,7026570,2580,2620,2655,2580,949
20250313,093200,4571010,2620,2640,2640,2620,118
20250313,093100,4261280,2670,2670,2670,2670,0
20250313,093000,4261280,2670,2670,2670,2670,0
20250313,092900,4261280,2670,2670,2670,2670,0
20250313,092800,4261280,2670,2670,2670,2670,0
20250313,092700,4261280,2670,2670,2670,2670,0
20250313,092600,4261280,2670,2670,2670,2670,0
20250313,092500,4261280,2670,2670,2670,2670,0
20250313,092400,4261280,2670,2670,2670,2670,0
20250313,092300,4261280,2670,2670,2670,2670,0
20250313,092200,4261280,2670,2670,2670,2670,0
20250313,092100,4261280,2670,2670,2670,2670,10
20250313,092000,4234580,2670,2670,2670,2670,1
20250313,091900,4231910,2670,2670,2670,2670,0
20250313,091800,4231910,2670,2670,2670,2670,0
20250313,091700,4231910,2670,2670,2670,2670,0
20250313,091600,4231910,2670,2670,2670,2670,0
20250313,091500,4231910,2670,2670,2670,2670,1
20250313,091400,4229240,2665,2665,2665,2665,0
20250313,091300,4229240,2665,2665,2665,2665,489
20250313,091200,2926055,2665,2665,2665,2665,0
20250313,091100,2926055,2665,2665,2665,2665,10
20250313,091000,2899405,2665,2665,2665,2665,0
20250313,090900,2899405,2665,2665,2665,2665,0
20250313,090800,2899405,2665,2665,2665,2665,0
20250313,090700,2899405,2665,2665,2665,2665,0
20250313,090600,2899405,2665,2665,2665,2665,1
20250313,090500,2896740,2660,2660,2660,2660,609
20250313,090400,1276800,2660,2660,2660,2660,0
20250313,090300,1276800,2660,2660,2660,2660,0
20250313,090200,1276800,2660,2660,2660,2660,0
20250313,090100,1276800,2660,2660,2660,2660,0
20250313,090000,1276800,2660,2660,2660,2660,480
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192700 12587400 2635 2635 2635 2635 233
3 20250313 192600 12587400 2635 2635 2635 2635 0
4 20250313 192500 12587400 2635 2635 2635 2635 0
5 20250313 192400 12587400 2635 2635 2635 2635 0
6 20250313 192300 12587400 2635 2635 2635 2635 0
7 20250313 192200 12587400 2635 2635 2635 2635 0
8 20250313 192100 12587400 2635 2635 2635 2635 0
9 20250313 192000 12587400 2635 2635 2635 2635 0
10 20250313 191900 12587400 2635 2635 2635 2635 0
11 20250313 191800 12587400 2635 2635 2635 2635 0
12 20250313 191700 12587400 2635 2635 2635 2635 0
13 20250313 191600 12587400 2635 2635 2635 2635 0
14 20250313 191500 12587400 2635 2635 2635 2635 0
15 20250313 191400 12587400 2635 2635 2635 2635 0
16 20250313 191300 12587400 2635 2635 2635 2635 0
17 20250313 191200 12587400 2635 2635 2635 2635 0
18 20250313 191100 12587400 2635 2635 2635 2635 0
19 20250313 191000 12587400 2635 2635 2635 2635 0
20 20250313 190900 12587400 2635 2635 2635 2635 0
21 20250313 190800 12587400 2635 2635 2635 2635 0
22 20250313 190700 12587400 2635 2635 2635 2635 0
23 20250313 190600 12587400 2635 2635 2635 2635 0
24 20250313 190500 12587400 2635 2635 2635 2635 0
25 20250313 190400 12587400 2635 2635 2635 2635 0
26 20250313 190300 12587400 2635 2635 2635 2635 0
27 20250313 190200 12587400 2635 2635 2635 2635 0
28 20250313 190100 12587400 2635 2635 2635 2635 0
29 20250313 190000 12587400 2635 2635 2635 2635 0
30 20250313 185900 12587400 2635 2635 2635 2635 0
31 20250313 185800 12587400 2635 2635 2635 2635 0
32 20250313 185700 12587400 2635 2635 2635 2635 233
33 20250313 185600 12587400 2635 2635 2635 2635 0
34 20250313 185500 12587400 2635 2635 2635 2635 0
35 20250313 185400 12587400 2635 2635 2635 2635 0
36 20250313 185300 12587400 2635 2635 2635 2635 0
37 20250313 185200 12587400 2635 2635 2635 2635 0
38 20250313 185100 12587400 2635 2635 2635 2635 0
39 20250313 185000 12587400 2635 2635 2635 2635 0
40 20250313 184900 12587400 2635 2635 2635 2635 0
41 20250313 184800 12587400 2635 2635 2635 2635 0
42 20250313 184700 12587400 2635 2635 2635 2635 0
43 20250313 184600 12587400 2635 2635 2635 2635 0
44 20250313 184500 12587400 2635 2635 2635 2635 0
45 20250313 184400 12587400 2635 2635 2635 2635 0
46 20250313 184300 12587400 2635 2635 2635 2635 0
47 20250313 184200 12587400 2635 2635 2635 2635 0
48 20250313 184100 12587400 2635 2635 2635 2635 0
49 20250313 184000 12587400 2635 2635 2635 2635 0
50 20250313 183900 12587400 2635 2635 2635 2635 0
51 20250313 183800 12587400 2635 2635 2635 2635 0
52 20250313 183700 12587400 2635 2635 2635 2635 0
53 20250313 183600 12587400 2635 2635 2635 2635 0
54 20250313 183500 12587400 2635 2635 2635 2635 0
55 20250313 183400 12587400 2635 2635 2635 2635 0
56 20250313 183300 12587400 2635 2635 2635 2635 0
57 20250313 183200 12587400 2635 2635 2635 2635 0
58 20250313 183100 12587400 2635 2635 2635 2635 0
59 20250313 183000 12587400 2635 2635 2635 2635 0
60 20250313 182900 12587400 2635 2635 2635 2635 0
61 20250313 182800 12587400 2635 2635 2635 2635 0
62 20250313 182700 12587400 2635 2635 2635 2635 233
63 20250313 182600 12587400 2635 2635 2635 2635 0
64 20250313 182500 12587400 2635 2635 2635 2635 0
65 20250313 182400 12587400 2635 2635 2635 2635 0
66 20250313 182300 12587400 2635 2635 2635 2635 0
67 20250313 182200 12587400 2635 2635 2635 2635 0
68 20250313 182100 12587400 2635 2635 2635 2635 0
69 20250313 182000 12587400 2635 2635 2635 2635 0
70 20250313 181900 12587400 2635 2635 2635 2635 0
71 20250313 181800 12587400 2635 2635 2635 2635 0
72 20250313 181700 12587400 2635 2635 2635 2635 0
73 20250313 181600 12587400 2635 2635 2635 2635 0
74 20250313 181500 12587400 2635 2635 2635 2635 0
75 20250313 181400 12587400 2635 2635 2635 2635 0
76 20250313 181300 12587400 2635 2635 2635 2635 0
77 20250313 181200 12587400 2635 2635 2635 2635 0
78 20250313 181100 12587400 2635 2635 2635 2635 0
79 20250313 181000 12587400 2635 2635 2635 2635 0
80 20250313 180900 12587400 2635 2635 2635 2635 0
81 20250313 180800 12587400 2635 2635 2635 2635 0
82 20250313 180700 12587400 2635 2635 2635 2635 0
83 20250313 180600 12587400 2635 2635 2635 2635 0
84 20250313 180500 12587400 2635 2635 2635 2635 0
85 20250313 180400 12587400 2635 2635 2635 2635 0
86 20250313 180300 12587400 2635 2635 2635 2635 0
87 20250313 180200 12587400 2635 2635 2635 2635 0
88 20250313 180100 12587400 2635 2635 2635 2635 0
89 20250313 180000 12587400 2635 2635 2635 2635 0
90 20250313 175900 12587400 2635 2635 2635 2635 0
91 20250313 175800 12587400 2635 2635 2635 2635 0
92 20250313 175700 12587400 2635 2635 2635 2635 233
93 20250313 175600 12587400 2635 2635 2635 2635 0
94 20250313 175500 12587400 2635 2635 2635 2635 0
95 20250313 175400 12587400 2635 2635 2635 2635 0
96 20250313 175300 12587400 2635 2635 2635 2635 0
97 20250313 175200 12587400 2635 2635 2635 2635 0
98 20250313 175100 12587400 2635 2635 2635 2635 0
99 20250313 175000 12587400 2635 2635 2635 2635 0
100 20250313 174900 12587400 2635 2635 2635 2635 0
101 20250313 174800 12587400 2635 2635 2635 2635 0
102 20250313 174700 12587400 2635 2635 2635 2635 0
103 20250313 174600 12587400 2635 2635 2635 2635 0
104 20250313 174500 12587400 2635 2635 2635 2635 0
105 20250313 174400 12587400 2635 2635 2635 2635 0
106 20250313 174300 12587400 2635 2635 2635 2635 0
107 20250313 174200 12587400 2635 2635 2635 2635 0
108 20250313 174100 12587400 2635 2635 2635 2635 0
109 20250313 174000 12587400 2635 2635 2635 2635 0
110 20250313 173900 12587400 2635 2635 2635 2635 0
111 20250313 173800 12587400 2635 2635 2635 2635 0
112 20250313 173700 12587400 2635 2635 2635 2635 0
113 20250313 173600 12587400 2635 2635 2635 2635 0
114 20250313 173500 12587400 2635 2635 2635 2635 0
115 20250313 173400 12587400 2635 2635 2635 2635 0
116 20250313 173300 12587400 2635 2635 2635 2635 0
117 20250313 173200 12587400 2635 2635 2635 2635 0
118 20250313 173100 12587400 2635 2635 2635 2635 0
119 20250313 173000 12587400 2635 2635 2635 2635 0
120 20250313 172900 12587400 2635 2635 2635 2635 0
121 20250313 172800 12587400 2635 2635 2635 2635 0
122 20250313 172700 12587400 2635 2635 2635 2635 233
123 20250313 172600 12587400 2635 2635 2635 2635 0
124 20250313 172500 12587400 2635 2635 2635 2635 0
125 20250313 172400 12587400 2635 2635 2635 2635 0
126 20250313 172300 12587400 2635 2635 2635 2635 0
127 20250313 172200 12587400 2635 2635 2635 2635 0
128 20250313 172100 12587400 2635 2635 2635 2635 0
129 20250313 172000 12587400 2635 2635 2635 2635 0
130 20250313 171900 12587400 2635 2635 2635 2635 0
131 20250313 171800 12587400 2635 2635 2635 2635 0
132 20250313 171700 12587400 2635 2635 2635 2635 0
133 20250313 171600 12587400 2635 2635 2635 2635 0
134 20250313 171500 12587400 2635 2635 2635 2635 0
135 20250313 171400 12587400 2635 2635 2635 2635 0
136 20250313 171300 12587400 2635 2635 2635 2635 0
137 20250313 171200 12587400 2635 2635 2635 2635 0
138 20250313 171100 12587400 2635 2635 2635 2635 0
139 20250313 171000 12587400 2635 2635 2635 2635 0
140 20250313 170900 12587400 2635 2635 2635 2635 0
141 20250313 170800 12587400 2635 2635 2635 2635 0
142 20250313 170700 12587400 2635 2635 2635 2635 0
143 20250313 170600 12587400 2635 2635 2635 2635 0
144 20250313 170500 12587400 2635 2635 2635 2635 0
145 20250313 170400 12587400 2635 2635 2635 2635 0
146 20250313 170300 12587400 2635 2635 2635 2635 0
147 20250313 170200 12587400 2635 2635 2635 2635 0
148 20250313 170100 12587400 2635 2635 2635 2635 0
149 20250313 170000 12587400 2635 2635 2635 2635 0
150 20250313 165900 12587400 2635 2635 2635 2635 0
151 20250313 165800 12587400 2635 2635 2635 2635 0
152 20250313 165700 12587400 2635 2635 2635 2635 233
153 20250313 165600 12587400 2635 2635 2635 2635 0
154 20250313 165500 12587400 2635 2635 2635 2635 0
155 20250313 165400 12587400 2635 2635 2635 2635 0
156 20250313 165300 12587400 2635 2635 2635 2635 0
157 20250313 165200 12587400 2635 2635 2635 2635 0
158 20250313 165100 12587400 2635 2635 2635 2635 0
159 20250313 165000 12587400 2635 2635 2635 2635 0
160 20250313 164900 12587400 2635 2635 2635 2635 0
161 20250313 164800 12587400 2635 2635 2635 2635 0
162 20250313 164700 12587400 2635 2635 2635 2635 0
163 20250313 164600 12587400 2635 2635 2635 2635 0
164 20250313 164500 12587400 2635 2635 2635 2635 0
165 20250313 164400 12587400 2635 2635 2635 2635 0
166 20250313 164300 12587400 2635 2635 2635 2635 0
167 20250313 164200 12587400 2635 2635 2635 2635 0
168 20250313 164100 12587400 2635 2635 2635 2635 0
169 20250313 164000 12587400 2635 2635 2635 2635 0
170 20250313 163900 12587400 2635 2635 2635 2635 0
171 20250313 163800 12587400 2635 2635 2635 2635 0
172 20250313 163700 12587400 2635 2635 2635 2635 0
173 20250313 163600 12587400 2635 2635 2635 2635 0
174 20250313 163500 12587400 2635 2635 2635 2635 0
175 20250313 163400 12587400 2635 2635 2635 2635 0
176 20250313 163300 12587400 2635 2635 2635 2635 0
177 20250313 163200 12587400 2635 2635 2635 2635 0
178 20250313 163100 12587400 2635 2635 2635 2635 0
179 20250313 163000 12587400 2635 2635 2635 2635 0
180 20250313 162900 12587400 2635 2635 2635 2635 0
181 20250313 162800 12587400 2635 2635 2635 2635 0
182 20250313 162700 12587400 2635 2635 2635 2635 233
183 20250313 162600 12587400 2635 2635 2635 2635 0
184 20250313 162500 12587400 2635 2635 2635 2635 0
185 20250313 162400 12587400 2635 2635 2635 2635 0
186 20250313 162300 12587400 2635 2635 2635 2635 0
187 20250313 162200 12587400 2635 2635 2635 2635 0
188 20250313 162100 12587400 2635 2635 2635 2635 0
189 20250313 162000 12587400 2635 2635 2635 2635 0
190 20250313 161900 12587400 2635 2635 2635 2635 0
191 20250313 161800 12587400 2635 2635 2635 2635 0
192 20250313 161700 12587400 2635 2635 2635 2635 0
193 20250313 161600 12587400 2635 2635 2635 2635 0
194 20250313 161500 12587400 2635 2635 2635 2635 0
195 20250313 161400 12587400 2635 2635 2635 2635 0
196 20250313 161300 12587400 2635 2635 2635 2635 0
197 20250313 161200 12587400 2635 2635 2635 2635 0
198 20250313 161100 12587400 2635 2635 2635 2635 0
199 20250313 161000 12587400 2635 2635 2635 2635 0
200 20250313 160900 12587400 2635 2635 2635 2635 0
201 20250313 160800 12587400 2635 2635 2635 2635 0
202 20250313 160700 12587400 2635 2635 2635 2635 0
203 20250313 160600 12587400 2635 2635 2635 2635 0
204 20250313 160500 12587400 2635 2635 2635 2635 0
205 20250313 160400 12587400 2635 2635 2635 2635 0
206 20250313 160300 12587400 2635 2635 2635 2635 0
207 20250313 160200 12587400 2635 2635 2635 2635 0
208 20250313 160100 12587400 2635 2635 2635 2635 0
209 20250313 160000 12587400 2635 2635 2635 2635 0
210 20250313 155900 12587400 2635 2635 2635 2635 0
211 20250313 155800 12587400 2635 2635 2635 2635 0
212 20250313 155700 12587400 2635 2635 2635 2635 233
213 20250313 155600 12587400 2635 2635 2635 2635 0
214 20250313 155500 12587400 2635 2635 2635 2635 0
215 20250313 155400 12587400 2635 2635 2635 2635 0
216 20250313 155300 12587400 2635 2635 2635 2635 0
217 20250313 155200 12587400 2635 2635 2635 2635 0
218 20250313 155100 12587400 2635 2635 2635 2635 0
219 20250313 155000 12587400 2635 2635 2635 2635 0
220 20250313 154900 12587400 2635 2635 2635 2635 0
221 20250313 154800 12587400 2635 2635 2635 2635 0
222 20250313 154700 12587400 2635 2635 2635 2635 0
223 20250313 154600 12587400 2635 2635 2635 2635 0
224 20250313 154500 12587400 2635 2635 2635 2635 0
225 20250313 154400 12587400 2635 2635 2635 2635 0
226 20250313 154300 12587400 2635 2635 2635 2635 0
227 20250313 154200 12587400 2635 2635 2635 2635 0
228 20250313 154100 12587400 2635 2635 2635 2635 0
229 20250313 154000 12587400 2635 2635 2635 2635 0
230 20250313 153900 12587400 2635 2635 2635 2635 0
231 20250313 153800 12587400 2635 2635 2635 2635 0
232 20250313 153700 12587400 2635 2635 2635 2635 0
233 20250313 153600 12587400 2635 2635 2635 2635 0
234 20250313 153500 12587400 2635 2635 2635 2635 0
235 20250313 153400 12587400 2635 2635 2635 2635 0
236 20250313 153300 12587400 2635 2635 2635 2635 0
237 20250313 153200 12587400 2635 2635 2635 2635 0
238 20250313 153100 12587400 2635 2635 2635 2635 0
239 20250313 153000 12587400 2635 2635 2635 2635 233
240 20250313 152900 11973445 2630 2630 2630 2630 0
241 20250313 152800 11973445 2630 2630 2630 2630 0
242 20250313 152700 11973445 2630 2630 2630 2630 0
243 20250313 152600 11973445 2630 2630 2630 2630 0
244 20250313 152500 11973445 2630 2630 2630 2630 0
245 20250313 152400 11973445 2630 2630 2630 2630 0
246 20250313 152300 11973445 2630 2630 2630 2630 0
247 20250313 152200 11973445 2630 2630 2630 2630 0
248 20250313 152100 11973445 2630 2630 2630 2630 0
249 20250313 152000 11973445 2630 2630 2630 2630 0
250 20250313 151900 11973445 2630 2630 2630 2630 0
251 20250313 151800 11973445 2630 2630 2630 2630 0
252 20250313 151700 11973445 2630 2630 2630 2630 0
253 20250313 151600 11973445 2630 2630 2630 2630 0
254 20250313 151500 11973445 2630 2630 2630 2630 0
255 20250313 151400 11973445 2630 2630 2630 2630 0
256 20250313 151300 11973445 2630 2630 2630 2630 0
257 20250313 151200 11973445 2630 2630 2630 2630 0
258 20250313 151100 11973445 2630 2630 2630 2630 0
259 20250313 151000 11973445 2630 2630 2630 2630 0
260 20250313 150900 11973445 2630 2630 2630 2630 0
261 20250313 150800 11973445 2630 2630 2630 2630 0
262 20250313 150700 11973445 2630 2630 2630 2630 0
263 20250313 150600 11973445 2630 2630 2630 2630 1
264 20250313 150500 11970815 2630 2630 2630 2630 0
265 20250313 150400 11970815 2630 2630 2630 2630 0
266 20250313 150300 11970815 2630 2630 2630 2630 0
267 20250313 150200 11970815 2630 2630 2630 2630 0
268 20250313 150100 11970815 2630 2630 2630 2630 1
269 20250313 150000 11968185 2630 2630 2630 2630 0
270 20250313 145900 11968185 2630 2630 2630 2630 0
271 20250313 145800 11968185 2630 2630 2630 2630 0
272 20250313 145700 11968185 2630 2630 2630 2630 0
273 20250313 145600 11968185 2630 2630 2630 2630 1
274 20250313 145500 11965555 2630 2630 2630 2630 0
275 20250313 145400 11965555 2630 2630 2630 2630 0
276 20250313 145300 11965555 2630 2630 2630 2630 0
277 20250313 145200 11965555 2630 2630 2630 2630 0
278 20250313 145100 11965555 2630 2630 2630 2630 0
279 20250313 145000 11965555 2630 2630 2630 2630 0
280 20250313 144900 11965555 2630 2630 2630 2630 0
281 20250313 144800 11965555 2630 2630 2630 2630 0
282 20250313 144700 11965555 2630 2630 2630 2630 1
283 20250313 144600 11962925 2630 2630 2630 2630 0
284 20250313 144500 11962925 2630 2630 2630 2630 0
285 20250313 144400 11962925 2630 2630 2630 2630 0
286 20250313 144300 11962925 2630 2630 2630 2630 1
287 20250313 144200 11960295 2630 2630 2630 2630 0
288 20250313 144100 11960295 2630 2630 2630 2630 0
289 20250313 144000 11960295 2630 2630 2630 2630 0
290 20250313 143900 11960295 2630 2630 2630 2630 1
291 20250313 143800 11957665 2635 2635 2635 2635 0
292 20250313 143700 11957665 2635 2635 2635 2635 0
293 20250313 143600 11957665 2635 2635 2635 2635 0
294 20250313 143500 11957665 2635 2635 2635 2635 1
295 20250313 143400 11955030 2635 2635 2635 2635 18
296 20250313 143300 11907600 2635 2635 2635 2635 0
297 20250313 143200 11907600 2635 2635 2635 2635 1
298 20250313 143100 11904965 2635 2635 2635 2635 0
299 20250313 143000 11904965 2635 2635 2635 2635 0
300 20250313 142900 11904965 2635 2635 2635 2635 0
301 20250313 142800 11904965 2635 2635 2635 2635 0
302 20250313 142700 11904965 2635 2635 2635 2635 0
303 20250313 142600 11904965 2635 2635 2635 2635 1
304 20250313 142500 11902330 2635 2635 2635 2635 0
305 20250313 142400 11902330 2635 2635 2635 2635 0
306 20250313 142300 11902330 2635 2635 2635 2635 0
307 20250313 142200 11902330 2635 2635 2635 2635 1
308 20250313 142100 11899695 2635 2635 2635 2635 0
309 20250313 142000 11899695 2635 2635 2635 2635 1
310 20250313 141900 11897060 2635 2635 2635 2635 1
311 20250313 141800 11894425 2635 2635 2635 2635 1
312 20250313 141700 11891790 2635 2635 2635 2635 0
313 20250313 141600 11891790 2635 2630 2635 2630 7
314 20250313 141500 11873375 2630 2630 2630 2630 0
315 20250313 141400 11873375 2630 2630 2630 2630 1
316 20250313 141300 11870745 2630 2630 2630 2630 0
317 20250313 141200 11870745 2630 2630 2630 2630 0
318 20250313 141100 11870745 2630 2600 2630 2570 223
319 20250313 141000 11297445 2630 2630 2630 2630 0
320 20250313 140900 11297445 2630 2630 2630 2630 0
321 20250313 140800 11297445 2630 2630 2630 2630 0
322 20250313 140700 11297445 2630 2630 2630 2630 1
323 20250313 140600 11294815 2630 2630 2630 2630 0
324 20250313 140500 11294815 2630 2630 2630 2630 0
325 20250313 140400 11294815 2630 2630 2630 2630 0
326 20250313 140300 11294815 2630 2600 2630 2600 4
327 20250313 140200 11284355 2570 2575 2575 2570 448
328 20250313 140100 10130890 2580 2580 2580 2580 0
329 20250313 140000 10130890 2580 2580 2580 2580 0
330 20250313 135900 10130890 2580 2575 2580 2575 111
331 20250313 135800 9845010 2575 2580 2580 2575 5
332 20250313 135700 9832120 2580 2580 2580 2580 0
333 20250313 135600 9832120 2580 2580 2580 2580 0
334 20250313 135500 9832120 2580 2580 2580 2580 0
335 20250313 135400 9832120 2580 2580 2580 2580 1
336 20250313 135300 9829540 2580 2580 2580 2580 0
337 20250313 135200 9829540 2580 2580 2580 2580 0
338 20250313 135100 9829540 2580 2595 2595 2580 97
339 20250313 135000 9579265 2595 2595 2595 2595 11
340 20250313 134900 9550720 2595 2595 2595 2595 0
341 20250313 134800 9550720 2595 2595 2595 2595 0
342 20250313 134700 9550720 2595 2595 2595 2595 0
343 20250313 134600 9550720 2595 2595 2595 2595 0
344 20250313 134500 9550720 2595 2595 2595 2595 0
345 20250313 134400 9550720 2595 2595 2595 2595 0
346 20250313 134300 9550720 2595 2595 2595 2595 0
347 20250313 134200 9550720 2595 2595 2595 2595 0
348 20250313 134100 9550720 2595 2595 2595 2595 0
349 20250313 134000 9550720 2595 2595 2595 2595 0
350 20250313 133900 9550720 2595 2595 2595 2595 1
351 20250313 133800 9548125 2600 2600 2600 2600 0
352 20250313 133700 9548125 2600 2600 2600 2600 0
353 20250313 133600 9548125 2600 2600 2600 2600 0
354 20250313 133500 9548125 2600 2600 2600 2600 0
355 20250313 133400 9548125 2600 2600 2600 2600 0
356 20250313 133300 9548125 2600 2600 2600 2600 0
357 20250313 133200 9548125 2600 2600 2600 2600 0
358 20250313 133100 9548125 2600 2600 2600 2600 1
359 20250313 133000 9545525 2580 2580 2580 2580 0
360 20250313 132900 9545525 2580 2585 2585 2580 71
361 20250313 132800 9362340 2600 2600 2600 2600 0
362 20250313 132700 9362340 2600 2600 2600 2600 0
363 20250313 132600 9362340 2600 2600 2600 2600 2
364 20250313 132500 9357140 2630 2630 2630 2630 0
365 20250313 132400 9357140 2630 2630 2630 2630 0
366 20250313 132300 9357140 2630 2630 2630 2630 0
367 20250313 132200 9357140 2630 2630 2630 2630 0
368 20250313 132100 9357140 2630 2630 2630 2630 0
369 20250313 132000 9357140 2630 2630 2630 2630 0
370 20250313 131900 9357140 2630 2630 2630 2630 0
371 20250313 131800 9357140 2630 2630 2630 2630 0
372 20250313 131700 9357140 2630 2630 2630 2630 0
373 20250313 131600 9357140 2630 2630 2630 2630 0
374 20250313 131500 9357140 2630 2630 2630 2630 1
375 20250313 131400 9354510 2630 2630 2630 2630 0
376 20250313 131300 9354510 2630 2630 2630 2630 0
377 20250313 131200 9354510 2630 2630 2630 2630 0
378 20250313 131100 9354510 2630 2630 2630 2630 0
379 20250313 131000 9354510 2630 2630 2630 2630 0
380 20250313 130900 9354510 2630 2630 2630 2630 0
381 20250313 130800 9354510 2630 2630 2630 2630 0
382 20250313 130700 9354510 2630 2630 2630 2630 0
383 20250313 130600 9354510 2630 2630 2630 2630 0
384 20250313 130500 9354510 2630 2630 2630 2630 0
385 20250313 130400 9354510 2630 2630 2630 2630 0
386 20250313 130300 9354510 2630 2630 2630 2630 0
387 20250313 130200 9354510 2630 2630 2630 2630 0
388 20250313 130100 9354510 2630 2630 2630 2630 0
389 20250313 130000 9354510 2630 2630 2630 2630 0
390 20250313 125900 9354510 2630 2630 2630 2630 0
391 20250313 125800 9354510 2630 2630 2630 2630 0
392 20250313 125700 9354510 2630 2630 2630 2630 0
393 20250313 125600 9354510 2630 2630 2630 2630 0
394 20250313 125500 9354510 2630 2630 2630 2630 0
395 20250313 125400 9354510 2630 2630 2630 2630 0
396 20250313 125300 9354510 2630 2630 2630 2630 0
397 20250313 125200 9354510 2630 2630 2630 2630 0
398 20250313 125100 9354510 2630 2630 2630 2630 0
399 20250313 125000 9354510 2630 2630 2630 2630 0
400 20250313 124900 9354510 2630 2630 2630 2630 0
401 20250313 124800 9354510 2630 2630 2630 2630 0
402 20250313 124700 9354510 2630 2630 2630 2630 0
403 20250313 124600 9354510 2630 2630 2630 2630 0
404 20250313 124500 9354510 2630 2630 2630 2630 0
405 20250313 124400 9354510 2630 2630 2630 2630 1
406 20250313 124300 9351880 2630 2630 2630 2630 0
407 20250313 124200 9351880 2630 2630 2630 2630 0
408 20250313 124100 9351880 2630 2630 2630 2630 0
409 20250313 124000 9351880 2630 2630 2630 2630 0
410 20250313 123900 9351880 2630 2630 2630 2630 0
411 20250313 123800 9351880 2630 2630 2630 2630 0
412 20250313 123700 9351880 2630 2630 2630 2630 1
413 20250313 123600 9349250 2630 2630 2630 2630 0
414 20250313 123500 9349250 2630 2630 2630 2630 0
415 20250313 123400 9349250 2630 2630 2630 2630 0
416 20250313 123300 9349250 2630 2630 2630 2630 0
417 20250313 123200 9349250 2630 2630 2630 2630 0
418 20250313 123100 9349250 2630 2630 2630 2630 0
419 20250313 123000 9349250 2630 2630 2630 2630 0
420 20250313 122900 9349250 2630 2630 2630 2630 0
421 20250313 122800 9349250 2630 2630 2630 2630 0
422 20250313 122700 9349250 2630 2630 2630 2630 0
423 20250313 122600 9349250 2630 2630 2630 2630 0
424 20250313 122500 9349250 2630 2630 2630 2630 0
425 20250313 122400 9349250 2630 2630 2630 2630 0
426 20250313 122300 9349250 2630 2630 2630 2630 0
427 20250313 122200 9349250 2630 2630 2630 2630 0
428 20250313 122100 9349250 2630 2630 2630 2630 0
429 20250313 122000 9349250 2630 2630 2630 2630 0
430 20250313 121900 9349250 2630 2630 2630 2630 0
431 20250313 121800 9349250 2630 2630 2630 2630 0
432 20250313 121700 9349250 2630 2630 2630 2630 1
433 20250313 121600 9346620 2630 2630 2630 2630 0
434 20250313 121500 9346620 2630 2630 2630 2630 0
435 20250313 121400 9346620 2630 2630 2630 2630 0
436 20250313 121300 9346620 2630 2630 2630 2630 0
437 20250313 121200 9346620 2630 2630 2630 2630 0
438 20250313 121100 9346620 2630 2630 2630 2630 0
439 20250313 121000 9346620 2630 2630 2630 2630 0
440 20250313 120900 9346620 2630 2630 2630 2630 0
441 20250313 120800 9346620 2630 2630 2630 2630 0
442 20250313 120700 9346620 2630 2630 2630 2630 0
443 20250313 120600 9346620 2630 2630 2630 2630 0
444 20250313 120500 9346620 2630 2630 2630 2630 0
445 20250313 120400 9346620 2630 2630 2630 2630 0
446 20250313 120300 9346620 2630 2630 2630 2630 0
447 20250313 120200 9346620 2630 2630 2630 2630 0
448 20250313 120100 9346620 2630 2630 2630 2630 0
449 20250313 120000 9346620 2630 2630 2630 2630 0
450 20250313 115900 9346620 2630 2630 2630 2630 1
451 20250313 115800 9343990 2630 2630 2630 2630 0
452 20250313 115700 9343990 2630 2630 2630 2630 0
453 20250313 115600 9343990 2630 2630 2630 2630 0
454 20250313 115500 9343990 2630 2630 2630 2630 0
455 20250313 115400 9343990 2630 2630 2630 2630 0
456 20250313 115300 9343990 2630 2630 2630 2630 0
457 20250313 115200 9343990 2630 2630 2630 2630 0
458 20250313 115100 9343990 2630 2630 2630 2630 0
459 20250313 115000 9343990 2630 2630 2630 2630 0
460 20250313 114900 9343990 2630 2630 2630 2630 0
461 20250313 114800 9343990 2630 2630 2630 2630 0
462 20250313 114700 9343990 2630 2630 2630 2630 0
463 20250313 114600 9343990 2630 2630 2630 2630 0
464 20250313 114500 9343990 2630 2630 2630 2630 0
465 20250313 114400 9343990 2630 2630 2630 2630 0
466 20250313 114300 9343990 2630 2630 2630 2630 0
467 20250313 114200 9343990 2630 2630 2630 2630 0
468 20250313 114100 9343990 2630 2630 2630 2630 0
469 20250313 114000 9343990 2630 2630 2630 2630 0
470 20250313 113900 9343990 2630 2630 2630 2630 1
471 20250313 113800 9341360 2630 2630 2630 2630 0
472 20250313 113700 9341360 2630 2630 2630 2630 0
473 20250313 113600 9341360 2630 2630 2630 2630 0
474 20250313 113500 9341360 2630 2630 2630 2630 0
475 20250313 113400 9341360 2630 2630 2630 2630 0
476 20250313 113300 9341360 2630 2630 2630 2630 0
477 20250313 113200 9341360 2630 2630 2630 2630 0
478 20250313 113100 9341360 2630 2630 2630 2630 0
479 20250313 113000 9341360 2630 2630 2630 2630 1
480 20250313 112900 9338730 2630 2630 2630 2630 0
481 20250313 112800 9338730 2630 2630 2630 2630 0
482 20250313 112700 9338730 2630 2630 2630 2630 0
483 20250313 112600 9338730 2630 2630 2630 2630 0
484 20250313 112500 9338730 2630 2630 2630 2630 0
485 20250313 112400 9338730 2630 2630 2630 2630 0
486 20250313 112300 9338730 2630 2630 2630 2630 0
487 20250313 112200 9338730 2630 2630 2630 2630 0
488 20250313 112100 9338730 2630 2630 2630 2630 0
489 20250313 112000 9338730 2630 2630 2630 2630 0
490 20250313 111900 9338730 2630 2630 2630 2630 0
491 20250313 111800 9338730 2630 2630 2630 2630 0
492 20250313 111700 9338730 2630 2630 2630 2630 0
493 20250313 111600 9338730 2630 2630 2630 2630 1
494 20250313 111500 9336100 2600 2600 2600 2600 0
495 20250313 111400 9336100 2600 2600 2600 2600 0
496 20250313 111300 9336100 2600 2600 2600 2600 0
497 20250313 111200 9336100 2600 2600 2600 2600 28
498 20250313 111100 9263300 2625 2625 2625 2625 0
499 20250313 111000 9263300 2625 2625 2625 2625 0
500 20250313 110900 9263300 2625 2625 2625 2625 0
501 20250313 110800 9263300 2625 2625 2625 2625 0
502 20250313 110700 9263300 2625 2625 2625 2625 0
503 20250313 110600 9263300 2625 2625 2625 2625 0
504 20250313 110500 9263300 2625 2625 2625 2625 0
505 20250313 110400 9263300 2625 2625 2625 2625 0
506 20250313 110300 9263300 2625 2625 2625 2625 0
507 20250313 110200 9263300 2625 2625 2625 2625 0
508 20250313 110100 9263300 2625 2625 2625 2625 0
509 20250313 110000 9263300 2625 2625 2625 2625 1
510 20250313 105900 9260675 2625 2625 2625 2625 0
511 20250313 105800 9260675 2625 2625 2625 2625 0
512 20250313 105700 9260675 2625 2625 2625 2625 0
513 20250313 105600 9260675 2625 2625 2625 2625 0
514 20250313 105500 9260675 2625 2625 2625 2625 0
515 20250313 105400 9260675 2625 2625 2625 2625 1
516 20250313 105300 9258050 2625 2625 2625 2625 1
517 20250313 105200 9255425 2600 2600 2600 2600 15
518 20250313 105100 9216425 2625 2625 2625 2625 1
519 20250313 105000 9213800 2625 2625 2625 2625 0
520 20250313 104900 9213800 2625 2625 2625 2625 0
521 20250313 104800 9213800 2625 2625 2625 2625 0
522 20250313 104700 9213800 2625 2625 2625 2625 0
523 20250313 104600 9213800 2625 2625 2625 2625 0
524 20250313 104500 9213800 2625 2625 2625 2625 0
525 20250313 104400 9213800 2625 2625 2625 2625 6
526 20250313 104300 9198050 2625 2625 2625 2625 0
527 20250313 104200 9198050 2625 2625 2625 2625 0
528 20250313 104100 9198050 2625 2625 2625 2625 0
529 20250313 104000 9198050 2625 2625 2625 2625 0
530 20250313 103900 9198050 2625 2625 2625 2625 0
531 20250313 103800 9198050 2625 2625 2625 2625 0
532 20250313 103700 9198050 2625 2625 2625 2625 0
533 20250313 103600 9198050 2625 2625 2625 2625 0
534 20250313 103500 9198050 2625 2625 2625 2625 0
535 20250313 103400 9198050 2625 2625 2625 2625 1
536 20250313 103300 9195425 2625 2625 2625 2625 0
537 20250313 103200 9195425 2625 2625 2625 2625 0
538 20250313 103100 9195425 2625 2625 2625 2625 0
539 20250313 103000 9195425 2625 2625 2625 2625 9
540 20250313 102900 9171800 2625 2625 2625 2625 0
541 20250313 102800 9171800 2625 2625 2625 2625 0
542 20250313 102700 9171800 2625 2625 2625 2600 34
543 20250313 102600 9083350 2630 2630 2630 2630 0
544 20250313 102500 9083350 2630 2630 2630 2630 0
545 20250313 102400 9083350 2630 2630 2630 2630 0
546 20250313 102300 9083350 2630 2630 2630 2630 1
547 20250313 102200 9080720 2630 2630 2630 2630 0
548 20250313 102100 9080720 2630 2615 2630 2615 51
549 20250313 102000 8947340 2630 2630 2630 2630 0
550 20250313 101900 8947340 2630 2630 2630 2630 0
551 20250313 101800 8947340 2630 2630 2630 2630 0
552 20250313 101700 8947340 2630 2630 2630 2630 0
553 20250313 101600 8947340 2630 2625 2630 2625 2
554 20250313 101500 8942085 2630 2630 2630 2630 0
555 20250313 101400 8942085 2630 2630 2630 2630 0
556 20250313 101300 8942085 2630 2630 2630 2630 1
557 20250313 101200 8939455 2635 2635 2635 2635 1
558 20250313 101100 8936820 2640 2605 2640 2605 101
559 20250313 101000 8673680 2650 2650 2650 2650 0
560 20250313 100900 8673680 2650 2650 2650 2650 0
561 20250313 100800 8673680 2650 2650 2650 2650 0
562 20250313 100700 8673680 2650 2630 2650 2630 4
563 20250313 100600 8663120 2615 2610 2615 2610 307
564 20250313 100500 7860655 2610 2610 2610 2610 3
565 20250313 100400 7852825 2610 2610 2610 2610 0
566 20250313 100300 7852825 2610 2610 2610 2610 1
567 20250313 100200 7850215 2600 2600 2600 2600 3
568 20250313 100100 7842415 2610 2610 2610 2610 0
569 20250313 100000 7842415 2610 2610 2610 2610 0
570 20250313 095900 7842415 2610 2610 2610 2610 1
571 20250313 095800 7839805 2610 2610 2610 2610 0
572 20250313 095700 7839805 2610 2610 2610 2610 0
573 20250313 095600 7839805 2610 2610 2610 2610 0
574 20250313 095500 7839805 2610 2610 2610 2610 0
575 20250313 095400 7839805 2610 2610 2610 2610 0
576 20250313 095300 7839805 2610 2610 2610 2610 1
577 20250313 095200 7837195 2610 2610 2610 2610 1
578 20250313 095100 7834585 2610 2610 2610 2610 0
579 20250313 095000 7834585 2610 2610 2610 2610 0
580 20250313 094900 7834585 2610 2610 2610 2610 0
581 20250313 094800 7834585 2610 2610 2610 2610 0
582 20250313 094700 7834585 2610 2610 2610 2610 1
583 20250313 094600 7831975 2610 2610 2610 2610 0
584 20250313 094500 7831975 2610 2610 2610 2610 0
585 20250313 094400 7831975 2610 2605 2610 2605 4
586 20250313 094300 7821540 2610 2610 2610 2610 0
587 20250313 094200 7821540 2610 2610 2610 2610 1
588 20250313 094100 7818930 2615 2615 2615 2615 0
589 20250313 094000 7818930 2615 2615 2615 2615 1
590 20250313 093900 7816315 2600 2600 2600 2600 0
591 20250313 093800 7816315 2600 2600 2600 2600 40
592 20250313 093700 7712315 2600 2600 2600 2600 0
593 20250313 093600 7712315 2600 2600 2600 2600 58
594 20250313 093500 7561515 2600 2620 2620 2540 208
595 20250313 093400 7029190 2620 2620 2620 2620 1
596 20250313 093300 7026570 2580 2620 2655 2580 949
597 20250313 093200 4571010 2620 2640 2640 2620 118
598 20250313 093100 4261280 2670 2670 2670 2670 0
599 20250313 093000 4261280 2670 2670 2670 2670 0
600 20250313 092900 4261280 2670 2670 2670 2670 0
601 20250313 092800 4261280 2670 2670 2670 2670 0
602 20250313 092700 4261280 2670 2670 2670 2670 0
603 20250313 092600 4261280 2670 2670 2670 2670 0
604 20250313 092500 4261280 2670 2670 2670 2670 0
605 20250313 092400 4261280 2670 2670 2670 2670 0
606 20250313 092300 4261280 2670 2670 2670 2670 0
607 20250313 092200 4261280 2670 2670 2670 2670 0
608 20250313 092100 4261280 2670 2670 2670 2670 10
609 20250313 092000 4234580 2670 2670 2670 2670 1
610 20250313 091900 4231910 2670 2670 2670 2670 0
611 20250313 091800 4231910 2670 2670 2670 2670 0
612 20250313 091700 4231910 2670 2670 2670 2670 0
613 20250313 091600 4231910 2670 2670 2670 2670 0
614 20250313 091500 4231910 2670 2670 2670 2670 1
615 20250313 091400 4229240 2665 2665 2665 2665 0
616 20250313 091300 4229240 2665 2665 2665 2665 489
617 20250313 091200 2926055 2665 2665 2665 2665 0
618 20250313 091100 2926055 2665 2665 2665 2665 10
619 20250313 091000 2899405 2665 2665 2665 2665 0
620 20250313 090900 2899405 2665 2665 2665 2665 0
621 20250313 090800 2899405 2665 2665 2665 2665 0
622 20250313 090700 2899405 2665 2665 2665 2665 0
623 20250313 090600 2899405 2665 2665 2665 2665 1
624 20250313 090500 2896740 2660 2660 2660 2660 609
625 20250313 090400 1276800 2660 2660 2660 2660 0
626 20250313 090300 1276800 2660 2660 2660 2660 0
627 20250313 090200 1276800 2660 2660 2660 2660 0
628 20250313 090100 1276800 2660 2660 2660 2660 0
629 20250313 090000 1276800 2660 2660 2660 2660 480

1
040160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,12055535,0,32007445425,0.00
20250310,0,12055535,0,31585501700,0.00
20250307,0,12055535,0,31886890075,0.00
20250306,0,12055535,0,32489666825,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 12055535 0 32007445425 0.00
3 20250310 0 12055535 0 31585501700 0.00
4 20250307 0 12055535 0 31886890075 0.00
5 20250306 0 12055535 0 32489666825 0.00