ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012610/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185900,74682030,2875,2875,2875,2875,804
20250307,185800,74682030,2875,2875,2875,2875,0
20250307,185700,74682030,2875,2875,2875,2875,0
20250307,185600,74682030,2875,2875,2875,2875,0
20250307,185500,74682030,2875,2875,2875,2875,0
20250307,185400,74682030,2875,2875,2875,2875,0
20250307,185300,74682030,2875,2875,2875,2875,0
20250307,185200,74682030,2875,2875,2875,2875,0
20250307,185100,74682030,2875,2875,2875,2875,0
20250307,185000,74682030,2875,2875,2875,2875,0
20250307,184900,74682030,2875,2875,2875,2875,0
20250307,184800,74682030,2875,2875,2875,2875,0
20250307,184700,74682030,2875,2875,2875,2875,0
20250307,184600,74682030,2875,2875,2875,2875,0
20250307,184500,74682030,2875,2875,2875,2875,0
20250307,184400,74682030,2875,2875,2875,2875,0
20250307,184300,74682030,2875,2875,2875,2875,0
20250307,184200,74682030,2875,2875,2875,2875,0
20250307,184100,74682030,2875,2875,2875,2875,0
20250307,184000,74682030,2875,2875,2875,2875,0
20250307,183900,74682030,2875,2875,2875,2875,0
20250307,183800,74682030,2875,2875,2875,2875,0
20250307,183700,74682030,2875,2875,2875,2875,0
20250307,183600,74682030,2875,2875,2875,2875,0
20250307,183500,74682030,2875,2875,2875,2875,0
20250307,183400,74682030,2875,2875,2875,2875,0
20250307,183300,74682030,2875,2875,2875,2875,0
20250307,183200,74682030,2875,2875,2875,2875,0
20250307,183100,74682030,2875,2875,2875,2875,0
20250307,183000,74682030,2875,2875,2875,2875,0
20250307,182900,74682030,2875,2875,2875,2875,804
20250307,182800,74682030,2875,2875,2875,2875,0
20250307,182700,74682030,2875,2875,2875,2875,0
20250307,182600,74682030,2875,2875,2875,2875,0
20250307,182500,74682030,2875,2875,2875,2875,0
20250307,182400,74682030,2875,2875,2875,2875,0
20250307,182300,74682030,2875,2875,2875,2875,0
20250307,182200,74682030,2875,2875,2875,2875,0
20250307,182100,74682030,2875,2875,2875,2875,0
20250307,182000,74682030,2875,2875,2875,2875,0
20250307,181900,74682030,2875,2875,2875,2875,0
20250307,181800,74682030,2875,2875,2875,2875,0
20250307,181700,74682030,2875,2875,2875,2875,0
20250307,181600,74682030,2875,2875,2875,2875,0
20250307,181500,74682030,2875,2875,2875,2875,0
20250307,181400,74682030,2875,2875,2875,2875,0
20250307,181300,74682030,2875,2875,2875,2875,0
20250307,181200,74682030,2875,2875,2875,2875,0
20250307,181100,74682030,2875,2875,2875,2875,0
20250307,181000,74682030,2875,2875,2875,2875,0
20250307,180900,74682030,2875,2875,2875,2875,0
20250307,180800,74682030,2875,2875,2875,2875,0
20250307,180700,74682030,2875,2875,2875,2875,0
20250307,180600,74682030,2875,2875,2875,2875,0
20250307,180500,74682030,2875,2875,2875,2875,0
20250307,180400,74682030,2875,2875,2875,2875,0
20250307,180300,74682030,2875,2875,2875,2875,0
20250307,180200,74682030,2875,2875,2875,2875,0
20250307,180100,74682030,2875,2875,2875,2875,0
20250307,180000,74682030,2875,2875,2875,2875,0
20250307,175900,74682030,2875,2875,2875,2875,804
20250307,175800,74682030,2875,2875,2875,2875,0
20250307,175700,74682030,2875,2875,2875,2875,0
20250307,175600,74682030,2875,2875,2875,2875,0
20250307,175500,74682030,2875,2875,2875,2875,0
20250307,175400,74682030,2875,2875,2875,2875,0
20250307,175300,74682030,2875,2875,2875,2875,0
20250307,175200,74682030,2875,2875,2875,2875,0
20250307,175100,74682030,2875,2875,2875,2875,0
20250307,175000,74682030,2875,2875,2875,2875,0
20250307,174900,74682030,2875,2875,2875,2875,0
20250307,174800,74682030,2875,2875,2875,2875,0
20250307,174700,74682030,2875,2875,2875,2875,0
20250307,174600,74682030,2875,2875,2875,2875,0
20250307,174500,74682030,2875,2875,2875,2875,0
20250307,174400,74682030,2875,2875,2875,2875,0
20250307,174300,74682030,2875,2875,2875,2875,0
20250307,174200,74682030,2875,2875,2875,2875,0
20250307,174100,74682030,2875,2875,2875,2875,0
20250307,174000,74682030,2875,2875,2875,2875,0
20250307,173900,74682030,2875,2875,2875,2875,0
20250307,173800,74682030,2875,2875,2875,2875,0
20250307,173700,74682030,2875,2875,2875,2875,0
20250307,173600,74682030,2875,2875,2875,2875,0
20250307,173500,74682030,2875,2875,2875,2875,0
20250307,173400,74682030,2875,2875,2875,2875,0
20250307,173300,74682030,2875,2875,2875,2875,0
20250307,173200,74682030,2875,2875,2875,2875,0
20250307,173100,74682030,2875,2875,2875,2875,0
20250307,173000,74682030,2875,2875,2875,2875,0
20250307,172900,74682030,2875,2875,2875,2875,804
20250307,172800,74682030,2875,2875,2875,2875,0
20250307,172700,74682030,2875,2875,2875,2875,0
20250307,172600,74682030,2875,2875,2875,2875,0
20250307,172500,74682030,2875,2875,2875,2875,0
20250307,172400,74682030,2875,2875,2875,2875,0
20250307,172300,74682030,2875,2875,2875,2875,0
20250307,172200,74682030,2875,2875,2875,2875,0
20250307,172100,74682030,2875,2875,2875,2875,0
20250307,172000,74682030,2875,2875,2875,2875,0
20250307,171900,74682030,2875,2875,2875,2875,0
20250307,171800,74682030,2875,2875,2875,2875,0
20250307,171700,74682030,2875,2875,2875,2875,0
20250307,171600,74682030,2875,2875,2875,2875,0
20250307,171500,74682030,2875,2875,2875,2875,0
20250307,171400,74682030,2875,2875,2875,2875,0
20250307,171300,74682030,2875,2875,2875,2875,0
20250307,171200,74682030,2875,2875,2875,2875,0
20250307,171100,74682030,2875,2875,2875,2875,0
20250307,171000,74682030,2875,2875,2875,2875,0
20250307,170900,74682030,2875,2875,2875,2875,0
20250307,170800,74682030,2875,2875,2875,2875,0
20250307,170700,74682030,2875,2875,2875,2875,0
20250307,170600,74682030,2875,2875,2875,2875,0
20250307,170500,74682030,2875,2875,2875,2875,0
20250307,170400,74682030,2875,2875,2875,2875,0
20250307,170300,74682030,2875,2875,2875,2875,0
20250307,170200,74682030,2875,2875,2875,2875,0
20250307,170100,74682030,2875,2875,2875,2875,0
20250307,170000,74682030,2875,2875,2875,2875,0
20250307,165900,74682030,2875,2875,2875,2875,804
20250307,165800,74682030,2875,2875,2875,2875,0
20250307,165700,74682030,2875,2875,2875,2875,0
20250307,165600,74682030,2875,2875,2875,2875,0
20250307,165500,74682030,2875,2875,2875,2875,0
20250307,165400,74682030,2875,2875,2875,2875,0
20250307,165300,74682030,2875,2875,2875,2875,0
20250307,165200,74682030,2875,2875,2875,2875,0
20250307,165100,74682030,2875,2875,2875,2875,0
20250307,165000,74682030,2875,2875,2875,2875,0
20250307,164900,74682030,2875,2875,2875,2875,0
20250307,164800,74682030,2875,2875,2875,2875,0
20250307,164700,74682030,2875,2875,2875,2875,0
20250307,164600,74682030,2875,2875,2875,2875,0
20250307,164500,74682030,2875,2875,2875,2875,0
20250307,164400,74682030,2875,2875,2875,2875,0
20250307,164300,74682030,2875,2875,2875,2875,0
20250307,164200,74682030,2875,2875,2875,2875,0
20250307,164100,74682030,2875,2875,2875,2875,0
20250307,164000,74682030,2875,2875,2875,2875,0
20250307,163900,74682030,2875,2875,2875,2875,0
20250307,163800,74682030,2875,2875,2875,2875,0
20250307,163700,74682030,2875,2875,2875,2875,0
20250307,163600,74682030,2875,2875,2875,2875,0
20250307,163500,74682030,2875,2875,2875,2875,0
20250307,163400,74682030,2875,2875,2875,2875,0
20250307,163300,74682030,2875,2875,2875,2875,0
20250307,163200,74682030,2875,2875,2875,2875,0
20250307,163100,74682030,2875,2875,2875,2875,0
20250307,163000,74682030,2875,2875,2875,2875,0
20250307,162900,74682030,2875,2875,2875,2875,804
20250307,162800,74682030,2875,2875,2875,2875,0
20250307,162700,74682030,2875,2875,2875,2875,0
20250307,162600,74682030,2875,2875,2875,2875,0
20250307,162500,74682030,2875,2875,2875,2875,0
20250307,162400,74682030,2875,2875,2875,2875,0
20250307,162300,74682030,2875,2875,2875,2875,0
20250307,162200,74682030,2875,2875,2875,2875,0
20250307,162100,74682030,2875,2875,2875,2875,0
20250307,162000,74682030,2875,2875,2875,2875,0
20250307,161900,74682030,2875,2875,2875,2875,0
20250307,161800,74682030,2875,2875,2875,2875,0
20250307,161700,74682030,2875,2875,2875,2875,0
20250307,161600,74682030,2875,2875,2875,2875,0
20250307,161500,74682030,2875,2875,2875,2875,0
20250307,161400,74682030,2875,2875,2875,2875,0
20250307,161300,74682030,2875,2875,2875,2875,0
20250307,161200,74682030,2875,2875,2875,2875,0
20250307,161100,74682030,2875,2875,2875,2875,0
20250307,161000,74682030,2875,2875,2875,2875,0
20250307,160900,74682030,2875,2875,2875,2875,0
20250307,160800,74682030,2875,2875,2875,2875,0
20250307,160700,74682030,2875,2875,2875,2875,0
20250307,160600,74682030,2875,2875,2875,2875,0
20250307,160500,74682030,2875,2875,2875,2875,0
20250307,160400,74682030,2875,2875,2875,2875,0
20250307,160300,74682030,2875,2875,2875,2875,0
20250307,160200,74682030,2875,2875,2875,2875,0
20250307,160100,74682030,2875,2875,2875,2875,0
20250307,160000,74682030,2875,2875,2875,2875,0
20250307,155900,74682030,2875,2875,2875,2875,804
20250307,155800,74682030,2875,2875,2875,2875,0
20250307,155700,74682030,2875,2875,2875,2875,0
20250307,155600,74682030,2875,2875,2875,2875,0
20250307,155500,74682030,2875,2875,2875,2875,0
20250307,155400,74682030,2875,2875,2875,2875,0
20250307,155300,74682030,2875,2875,2875,2875,0
20250307,155200,74682030,2875,2875,2875,2875,0
20250307,155100,74682030,2875,2875,2875,2875,0
20250307,155000,74682030,2875,2875,2875,2875,0
20250307,154900,74682030,2875,2875,2875,2875,0
20250307,154800,74682030,2875,2875,2875,2875,0
20250307,154700,74682030,2875,2875,2875,2875,0
20250307,154600,74682030,2875,2875,2875,2875,0
20250307,154500,74682030,2875,2875,2875,2875,0
20250307,154400,74682030,2875,2875,2875,2875,0
20250307,154300,74682030,2875,2875,2875,2875,0
20250307,154200,74682030,2875,2875,2875,2875,0
20250307,154100,74682030,2875,2875,2875,2875,0
20250307,154000,74682030,2875,2875,2875,2875,0
20250307,153900,74682030,2875,2875,2875,2875,0
20250307,153800,74682030,2875,2875,2875,2875,0
20250307,153700,74682030,2875,2875,2875,2875,0
20250307,153600,74682030,2875,2875,2875,2875,0
20250307,153500,74682030,2875,2875,2875,2875,0
20250307,153400,74682030,2875,2875,2875,2875,0
20250307,153300,74682030,2875,2875,2875,2875,0
20250307,153200,74682030,2875,2875,2875,2875,0
20250307,153100,74682030,2875,2875,2875,2875,0
20250307,153000,74682030,2875,2875,2875,2875,804
20250307,152900,72370530,2865,2865,2865,2865,0
20250307,152800,72370530,2865,2865,2865,2865,0
20250307,152700,72370530,2865,2865,2865,2865,0
20250307,152600,72370530,2865,2865,2865,2865,0
20250307,152500,72370530,2865,2865,2865,2865,0
20250307,152400,72370530,2865,2865,2865,2865,0
20250307,152300,72370530,2865,2865,2865,2865,0
20250307,152200,72370530,2865,2865,2865,2865,0
20250307,152100,72370530,2865,2865,2865,2865,0
20250307,152000,72370530,2865,2865,2865,2865,0
20250307,151900,72370530,2865,2870,2870,2865,455
20250307,151800,71064970,2870,2870,2870,2870,0
20250307,151700,71064970,2870,2870,2870,2870,0
20250307,151600,71064970,2870,2870,2870,2870,96
20250307,151500,70789450,2870,2880,2880,2870,575
20250307,151400,69134200,2880,2880,2880,2880,0
20250307,151300,69134200,2880,2880,2880,2880,1
20250307,151200,69131320,2870,2870,2870,2870,0
20250307,151100,69131320,2870,2870,2870,2870,0
20250307,151000,69131320,2870,2870,2870,2870,0
20250307,150900,69131320,2870,2870,2870,2870,1
20250307,150800,69128450,2890,2890,2890,2890,0
20250307,150700,69128450,2890,2890,2890,2890,0
20250307,150600,69128450,2890,2890,2890,2890,0
20250307,150500,69128450,2890,2890,2890,2890,0
20250307,150400,69128450,2890,2890,2890,2890,0
20250307,150300,69128450,2890,2890,2890,2890,0
20250307,150200,69128450,2890,2890,2890,2890,0
20250307,150100,69128450,2890,2890,2890,2890,0
20250307,150000,69128450,2890,2890,2890,2890,0
20250307,145900,69128450,2890,2890,2890,2890,0
20250307,145800,69128450,2890,2890,2890,2890,0
20250307,145700,69128450,2890,2890,2890,2890,0
20250307,145600,69128450,2890,2880,2890,2880,2
20250307,145500,69122680,2890,2870,2890,2870,5
20250307,145400,69108270,2890,2875,2890,2875,50
20250307,145300,68964350,2875,2875,2875,2875,0
20250307,145200,68964350,2875,2875,2875,2875,0
20250307,145100,68964350,2875,2875,2875,2875,0
20250307,145000,68964350,2875,2880,2885,2875,51
20250307,144900,68817500,2875,2870,2875,2870,568
20250307,144800,67187335,2880,2880,2880,2880,0
20250307,144700,67187335,2880,2880,2880,2880,100
20250307,144600,66899335,2880,2880,2880,2880,0
20250307,144500,66899335,2880,2880,2880,2880,0
20250307,144400,66899335,2880,2880,2880,2880,0
20250307,144300,66899335,2880,2880,2880,2880,0
20250307,144200,66899335,2880,2880,2880,2880,20
20250307,144100,66841735,2880,2880,2880,2880,20
20250307,144000,66784135,2880,2880,2880,2880,0
20250307,143900,66784135,2880,2880,2880,2880,1
20250307,143800,66781255,2880,2880,2880,2880,1
20250307,143700,66778375,2880,2880,2880,2880,0
20250307,143600,66778375,2880,2880,2880,2880,0
20250307,143500,66778375,2880,2880,2880,2880,0
20250307,143400,66778375,2880,2880,2880,2880,0
20250307,143300,66778375,2880,2880,2880,2880,0
20250307,143200,66778375,2880,2880,2880,2880,0
20250307,143100,66778375,2880,2880,2880,2880,0
20250307,143000,66778375,2880,2880,2880,2880,1
20250307,142900,66775495,2875,2875,2875,2875,0
20250307,142800,66775495,2875,2875,2875,2875,26
20250307,142700,66700745,2875,2875,2875,2875,0
20250307,142600,66700745,2875,2875,2875,2875,0
20250307,142500,66700745,2875,2880,2880,2875,671
20250307,142400,64771255,2880,2880,2880,2880,0
20250307,142300,64771255,2880,2880,2880,2880,0
20250307,142200,64771255,2880,2880,2880,2880,0
20250307,142100,64771255,2880,2880,2880,2880,0
20250307,142000,64771255,2880,2880,2880,2880,0
20250307,141900,64771255,2880,2880,2880,2880,0
20250307,141800,64771255,2880,2880,2880,2880,0
20250307,141700,64771255,2880,2880,2880,2880,0
20250307,141600,64771255,2880,2880,2880,2880,1
20250307,141500,64768375,2890,2890,2890,2890,10
20250307,141400,64739475,2880,2890,2890,2880,5
20250307,141300,64725055,2890,2890,2890,2890,2
20250307,141200,64719275,2890,2890,2890,2890,0
20250307,141100,64719275,2890,2890,2890,2890,1
20250307,141000,64716385,2880,2880,2880,2880,33
20250307,140900,64621345,2895,2890,2895,2890,4
20250307,140800,64609780,2890,2890,2895,2890,3
20250307,140700,64601105,2890,2890,2890,2890,2
20250307,140600,64595325,2885,2885,2885,2885,1
20250307,140500,64592440,2885,2885,2885,2885,1
20250307,140400,64589555,2880,2880,2880,2880,289
20250307,140300,63757235,2895,2895,2895,2895,0
20250307,140200,63757235,2895,2895,2895,2895,0
20250307,140100,63757235,2895,2895,2895,2895,0
20250307,140000,63757235,2895,2890,2895,2890,5
20250307,135900,63742780,2890,2890,2890,2890,0
20250307,135800,63742780,2890,2890,2890,2890,192
20250307,135700,63187900,2895,2895,2895,2895,3
20250307,135600,63179215,2895,2895,2895,2895,2
20250307,135500,63173425,2895,2895,2895,2895,1
20250307,135400,63170530,2890,2890,2890,2890,14
20250307,135300,63130070,2895,2890,2895,2890,4
20250307,135200,63118505,2890,2890,2890,2890,3
20250307,135100,63109835,2895,2890,2895,2885,7
20250307,135000,63089605,2890,2890,2890,2890,2
20250307,134900,63083825,2890,2890,2890,2890,3
20250307,134800,63075155,2890,2890,2890,2890,2
20250307,134700,63069375,2890,2890,2890,2890,0
20250307,134600,63069375,2890,2890,2890,2890,3
20250307,134500,63060705,2890,2890,2890,2890,2
20250307,134400,63054925,2890,2890,2890,2890,3
20250307,134300,63046255,2890,2890,2890,2890,0
20250307,134200,63046255,2890,2890,2890,2890,802
20250307,134100,60728475,2890,2880,2890,2880,5
20250307,134000,60714045,2890,2890,2890,2890,2
20250307,133900,60708265,2890,2890,2890,2890,3
20250307,133800,60699595,2890,2890,2890,2890,0
20250307,133700,60699595,2890,2890,2890,2890,2
20250307,133600,60693815,2890,2890,2890,2890,3
20250307,133500,60685145,2890,2890,2890,2890,2
20250307,133400,60679365,2890,2890,2890,2890,0
20250307,133300,60679365,2890,2885,2890,2885,16
20250307,133200,60633195,2885,2885,2885,2885,22
20250307,133100,60569725,2885,2885,2885,2885,3
20250307,133000,60561070,2885,2885,2885,2885,5
20250307,132900,60546645,2885,2885,2885,2885,2
20250307,132800,60540875,2885,2885,2885,2885,2
20250307,132700,60535105,2885,2885,2885,2885,3
20250307,132600,60526450,2885,2885,2885,2885,0
20250307,132500,60526450,2885,2885,2885,2885,2
20250307,132400,60520680,2885,2885,2885,2885,3
20250307,132300,60512025,2885,2885,2885,2885,2
20250307,132200,60506255,2885,2885,2885,2885,0
20250307,132100,60506255,2885,2885,2885,2885,3
20250307,132000,60497600,2885,2885,2885,2885,2
20250307,131900,60491830,2885,2885,2885,2885,4
20250307,131800,60480290,2885,2885,2885,2885,2
20250307,131700,60474520,2885,2885,2885,2885,0
20250307,131600,60474520,2885,2880,2885,2880,37
20250307,131500,60367945,2890,2890,2890,2890,2
20250307,131400,60362165,2880,2895,2895,2880,302
20250307,131300,59491225,2895,2895,2895,2895,0
20250307,131200,59491225,2895,2895,2895,2895,2
20250307,131100,59485435,2895,2895,2895,2895,3
20250307,131000,59476750,2895,2895,2895,2895,2
20250307,130900,59470960,2895,2895,2895,2895,0
20250307,130800,59470960,2895,2895,2895,2895,3
20250307,130700,59462275,2895,2895,2895,2895,2
20250307,130600,59456485,2895,2895,2895,2895,3
20250307,130500,59447800,2895,2895,2895,2895,0
20250307,130400,59447800,2895,2895,2895,2895,2
20250307,130300,59442010,2895,2895,2895,2895,13
20250307,130200,59404375,2885,2895,2895,2885,4
20250307,130100,59392815,2895,2895,2895,2895,0
20250307,130000,59392815,2895,2895,2895,2895,3
20250307,125900,59384130,2895,2895,2895,2895,2
20250307,125800,59378340,2895,2895,2895,2895,3
20250307,125700,59369655,2895,2895,2895,2895,2
20250307,125600,59363865,2895,2895,2895,2895,0
20250307,125500,59363865,2895,2895,2895,2895,2
20250307,125400,59358075,2895,2895,2895,2895,3
20250307,125300,59349390,2895,2895,2895,2895,2
20250307,125200,59343600,2895,2895,2895,2895,0
20250307,125100,59343600,2895,2895,2895,2895,3
20250307,125000,59334915,2895,2895,2895,2895,2
20250307,124900,59329125,2895,2895,2895,2895,3
20250307,124800,59320440,2895,2895,2895,2895,4
20250307,124700,59308860,2895,2895,2895,2895,2
20250307,124600,59303070,2895,2895,2895,2895,6
20250307,124500,59285700,2895,2895,2895,2895,2
20250307,124400,59279910,2895,2895,2895,2895,0
20250307,124300,59279910,2895,2895,2895,2895,13
20250307,124200,59242275,2895,2895,2895,2895,2
20250307,124100,59236485,2895,2895,2895,2895,3
20250307,124000,59227800,2895,2895,2895,2895,0
20250307,123900,59227800,2895,2895,2895,2895,2
20250307,123800,59222010,2895,2885,2895,2885,359
20250307,123700,58186265,2885,2885,2885,2885,2
20250307,123600,58180495,2885,2885,2885,2885,3
20250307,123500,58171840,2885,2885,2885,2885,0
20250307,123400,58171840,2885,2885,2885,2885,2
20250307,123300,58166070,2885,2885,2885,2885,3
20250307,123200,58157415,2885,2885,2885,2885,2
20250307,123100,58151645,2885,2885,2885,2885,0
20250307,123000,58151645,2885,2885,2885,2885,3
20250307,122900,58142990,2880,2875,2880,2875,7
20250307,122800,58122860,2885,2885,2885,2885,3
20250307,122700,58114205,2885,2885,2885,2885,0
20250307,122600,58114205,2885,2885,2885,2885,2
20250307,122500,58108435,2885,2885,2885,2885,3
20250307,122400,58099780,2885,2885,2885,2885,2
20250307,122300,58094010,2885,2885,2885,2885,0
20250307,122200,58094010,2885,2885,2885,2885,2
20250307,122100,58088240,2885,2885,2885,2885,3
20250307,122000,58079585,2885,2885,2885,2885,2
20250307,121900,58073815,2885,2885,2885,2885,3
20250307,121800,58065160,2885,2885,2885,2885,3
20250307,121700,58056505,2885,2885,2885,2885,2
20250307,121600,58050735,2885,2885,2885,2885,3
20250307,121500,58042080,2885,2885,2885,2885,2
20250307,121400,58036310,2885,2885,2885,2885,0
20250307,121300,58036310,2885,2885,2885,2885,3
20250307,121200,58027655,2885,2885,2885,2885,2
20250307,121100,58021885,2885,2885,2885,2885,3
20250307,121000,58013230,2885,2885,2885,2885,0
20250307,120900,58013230,2885,2885,2885,2885,2
20250307,120800,58007460,2885,2885,2885,2885,3
20250307,120700,57998805,2885,2885,2885,2885,2
20250307,120600,57993035,2885,2885,2885,2885,0
20250307,120500,57993035,2885,2885,2885,2885,3
20250307,120400,57984380,2885,2885,2885,2885,2
20250307,120300,57978610,2885,2885,2885,2885,3
20250307,120200,57969955,2885,2885,2885,2885,0
20250307,120100,57969955,2885,2885,2885,2885,2
20250307,120000,57964185,2875,2875,2875,2875,1262
20250307,115900,54335935,2875,2870,2875,2870,59
20250307,115800,54166600,2875,2875,2875,2875,3
20250307,115700,54157975,2875,2875,2875,2875,0
20250307,115600,54157975,2875,2875,2875,2875,2
20250307,115500,54152225,2875,2875,2875,2875,3
20250307,115400,54143600,2875,2875,2875,2875,2
20250307,115300,54137850,2860,2880,2880,2860,5000
20250307,115200,39810270,2885,2885,2885,2885,3
20250307,115100,39801615,2885,2885,2885,2885,2
20250307,115000,39795845,2885,2885,2885,2885,2
20250307,114900,39790075,2885,2885,2885,2885,0
20250307,114800,39790075,2885,2885,2885,2885,3
20250307,114700,39781420,2885,2885,2885,2885,2
20250307,114600,39775650,2885,2885,2885,2885,3
20250307,114500,39766995,2885,2885,2885,2885,0
20250307,114400,39766995,2885,2885,2885,2885,2
20250307,114300,39761225,2885,2885,2885,2885,4
20250307,114200,39749685,2875,2895,2895,2875,364
20250307,114100,38701090,2890,2890,2890,2890,0
20250307,114000,38701090,2890,2895,2895,2890,1922
20250307,113900,33139180,2900,2895,2900,2895,94
20250307,113800,32867020,2895,2895,2895,2895,12
20250307,113700,32832280,2895,2900,2900,2895,4
20250307,113600,32820690,2900,2900,2900,2900,0
20250307,113500,32820690,2900,2900,2900,2900,3
20250307,113400,32811990,2900,2900,2900,2900,8
20250307,113300,32788790,2900,2900,2900,2900,3
20250307,113200,32780090,2900,2900,2900,2900,0
20250307,113100,32780090,2900,2900,2900,2900,2
20250307,113000,32774290,2900,2900,2900,2900,3
20250307,112900,32765590,2900,2900,2900,2900,2
20250307,112800,32759790,2900,2900,2900,2900,0
20250307,112700,32759790,2900,2900,2900,2900,3
20250307,112600,32751090,2900,2900,2900,2900,2
20250307,112500,32745290,2900,2900,2900,2900,3
20250307,112400,32736590,2900,2900,2900,2900,0
20250307,112300,32736590,2900,2900,2900,2900,39
20250307,112200,32623490,2890,2900,2925,2890,591
20250307,112100,30913525,2890,2905,2905,2890,106
20250307,112000,30607135,2900,2905,2910,2900,27
20250307,111900,30528695,2900,2895,2910,2890,226
20250307,111800,29874150,2905,2895,2905,2895,31
20250307,111700,29784385,2910,2900,2910,2890,202
20250307,111600,29198930,2910,2905,2910,2895,106
20250307,111500,28891445,2900,2905,2905,2900,3
20250307,111400,28882740,2900,2905,2905,2900,56
20250307,111300,28720330,2905,2905,2905,2905,3
20250307,111200,28711615,2905,2905,2905,2905,2
20250307,111100,28705805,2905,2905,2905,2905,0
20250307,111000,28705805,2905,2905,2905,2905,6
20250307,110900,28688375,2910,2910,2910,2910,2
20250307,110800,28682555,2910,2900,2910,2900,4
20250307,110700,28670925,2900,2890,2925,2890,314
20250307,110600,27758750,2895,2895,2895,2890,307
20250307,110500,26871455,2895,2900,2900,2895,15
20250307,110400,26828015,2900,2900,2900,2900,2
20250307,110300,26822215,2900,2900,2900,2900,3
20250307,110200,26813515,2905,2905,2905,2905,3
20250307,110100,26804800,2905,2905,2905,2905,2
20250307,110000,26798990,2905,2905,2905,2905,3
20250307,105900,26790275,2905,2905,2905,2905,0
20250307,105800,26790275,2905,2905,2905,2905,2
20250307,105700,26784465,2905,2905,2905,2905,3
20250307,105600,26775750,2905,2905,2905,2905,2
20250307,105500,26769940,2905,2905,2905,2905,3
20250307,105400,26761225,2905,2905,2905,2905,0
20250307,105300,26761225,2905,2905,2905,2905,2
20250307,105200,26755415,2905,2905,2905,2905,3
20250307,105100,26746700,2905,2905,2905,2905,2
20250307,105000,26740890,2905,2905,2905,2905,0
20250307,104900,26740890,2905,2905,2905,2905,3
20250307,104800,26732175,2905,2905,2905,2905,2
20250307,104700,26726365,2905,2905,2905,2905,3
20250307,104600,26717650,2905,2905,2905,2905,0
20250307,104500,26717650,2905,2905,2905,2905,2
20250307,104400,26711840,2905,2905,2905,2905,2
20250307,104300,26706030,2900,2905,2905,2900,16
20250307,104200,26659615,2905,2905,2905,2905,0
20250307,104100,26659615,2905,2905,2905,2905,2
20250307,104000,26653805,2905,2905,2905,2905,3
20250307,103900,26645090,2905,2905,2905,2905,2
20250307,103800,26639280,2905,2905,2905,2905,3
20250307,103700,26630565,2900,2900,2900,2900,0
20250307,103600,26630565,2900,2900,2900,2900,102
20250307,103500,26334765,2900,2900,2900,2900,8
20250307,103400,26311565,2900,2900,2900,2900,2
20250307,103300,26305765,2900,2900,2900,2900,0
20250307,103200,26305765,2900,2900,2900,2900,3
20250307,103100,26297065,2900,2900,2900,2900,2
20250307,103000,26291265,2900,2900,2900,2900,3
20250307,102900,26282565,2905,2905,2905,2905,0
20250307,102800,26282565,2905,2905,2905,2905,2
20250307,102700,26276755,2905,2905,2905,2905,4
20250307,102600,26265135,2905,2910,2920,2905,11
20250307,102500,26233130,2910,2910,2910,2910,30
20250307,102400,26145830,2910,2905,2930,2900,144
20250307,102300,25726450,2905,2905,2905,2905,2
20250307,102200,25720640,2905,2900,2905,2900,29
20250307,102100,25636535,2900,2900,2900,2900,10
20250307,102000,25607535,2900,2900,2900,2900,3
20250307,101900,25598835,2895,2885,2925,2885,455
20250307,101800,24281530,2895,2895,2895,2895,2
20250307,101700,24275740,2895,2895,2895,2895,3
20250307,101600,24267055,2885,2890,2890,2885,1137
20250307,101500,20981610,2890,2890,2890,2890,2
20250307,101400,20975830,2890,2890,2890,2890,4
20250307,101300,20964270,2890,2890,2890,2890,9
20250307,101200,20938260,2890,2890,2890,2890,0
20250307,101100,20938260,2890,2890,2890,2890,25
20250307,101000,20866010,2890,2890,2890,2890,3
20250307,100900,20857340,2890,2890,2890,2890,2
20250307,100800,20851560,2890,2890,2890,2890,1
20250307,100700,20848670,2890,2890,2890,2890,4
20250307,100600,20837110,2890,2890,2890,2890,2
20250307,100500,20831330,2890,2890,2890,2890,3
20250307,100400,20822660,2890,2890,2890,2890,0
20250307,100300,20822660,2890,2890,2890,2890,2
20250307,100200,20816880,2890,2890,2890,2890,3
20250307,100100,20808210,2890,2890,2890,2890,2
20250307,100000,20802430,2890,2890,2890,2890,0
20250307,095900,20802430,2890,2890,2890,2890,3
20250307,095800,20793760,2890,2895,2895,2885,12
20250307,095700,20759115,2895,2900,2900,2890,698
20250307,095600,18738405,2920,2920,2920,2920,2
20250307,095500,18732565,2920,2905,2925,2895,14
20250307,095400,18691795,2895,2890,2925,2885,1146
20250307,095300,15366090,2890,2890,2910,2885,209
20250307,095200,14761010,2900,2890,2930,2890,151
20250307,095100,14322520,2890,2895,2895,2890,199
20250307,095000,13747230,2895,2900,2910,2895,59
20250307,094900,13575950,2905,2900,2905,2900,4
20250307,094800,13564335,2900,2905,2905,2900,4
20250307,094700,13552725,2905,2905,2905,2905,0
20250307,094600,13552725,2905,2905,2905,2905,3
20250307,094500,13544010,2905,2905,2905,2905,2
20250307,094400,13538200,2905,2905,2905,2905,3
20250307,094300,13529485,2905,2905,2905,2905,2
20250307,094200,13523675,2905,2905,2905,2905,2
20250307,094100,13517865,2905,2900,2905,2900,39
20250307,094000,13404750,2900,2900,2900,2900,2
20250307,093900,13398950,2900,2900,2900,2900,0
20250307,093800,13398950,2900,2900,2900,2895,36
20250307,093700,13294715,2910,2910,2910,2910,0
20250307,093600,13294715,2910,2900,2910,2900,99
20250307,093500,13007365,2910,2910,2910,2910,0
20250307,093400,13007365,2910,2910,2910,2910,0
20250307,093300,13007365,2910,2910,2910,2910,0
20250307,093200,13007365,2910,2910,2910,2910,0
20250307,093100,13007365,2910,2910,2910,2910,1
20250307,093000,13004455,2910,2910,2910,2910,0
20250307,092900,13004455,2910,2910,2910,2910,0
20250307,092800,13004455,2910,2905,2925,2905,317
20250307,092700,12079715,2905,2905,2905,2905,0
20250307,092600,12079715,2905,2895,2905,2895,2
20250307,092500,12073915,2905,2905,2905,2905,0
20250307,092400,12073915,2905,2905,2905,2905,0
20250307,092300,12073915,2905,2905,2905,2905,0
20250307,092200,12073915,2905,2905,2905,2905,1
20250307,092100,12071010,2900,2895,2905,2895,57
20250307,092000,11905850,2895,2895,2895,2895,0
20250307,091900,11905850,2895,2895,2895,2895,0
20250307,091800,11905850,2895,2895,2895,2895,1
20250307,091700,11902955,2890,2890,2890,2890,58
20250307,091600,11735335,2880,2880,2880,2880,0
20250307,091500,11735335,2880,2880,2880,2880,0
20250307,091400,11735335,2880,2880,2880,2880,0
20250307,091300,11735335,2880,2905,2905,2880,21
20250307,091200,11674430,2880,2870,2885,2870,1451
20250307,091100,7506195,2875,2875,2875,2875,0
20250307,091000,7506195,2875,2875,2875,2875,0
20250307,090900,7506195,2875,2875,2875,2875,0
20250307,090800,7506195,2875,2875,2875,2875,117
20250307,090700,7169820,2875,2875,2875,2875,1
20250307,090600,7166945,2870,2870,2870,2870,45
20250307,090500,7037795,2880,2875,2880,2875,25
20250307,090400,6965915,2875,2895,2895,2875,2246
20250307,090300,488495,2905,2905,2905,2905,1
20250307,090200,485590,2900,2910,2910,2900,26
20250307,090100,410140,2930,2930,2930,2930,136
20250307,090000,11660,2930,2915,2930,2905,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185900 74682030 2875 2875 2875 2875 804
3 20250307 185800 74682030 2875 2875 2875 2875 0
4 20250307 185700 74682030 2875 2875 2875 2875 0
5 20250307 185600 74682030 2875 2875 2875 2875 0
6 20250307 185500 74682030 2875 2875 2875 2875 0
7 20250307 185400 74682030 2875 2875 2875 2875 0
8 20250307 185300 74682030 2875 2875 2875 2875 0
9 20250307 185200 74682030 2875 2875 2875 2875 0
10 20250307 185100 74682030 2875 2875 2875 2875 0
11 20250307 185000 74682030 2875 2875 2875 2875 0
12 20250307 184900 74682030 2875 2875 2875 2875 0
13 20250307 184800 74682030 2875 2875 2875 2875 0
14 20250307 184700 74682030 2875 2875 2875 2875 0
15 20250307 184600 74682030 2875 2875 2875 2875 0
16 20250307 184500 74682030 2875 2875 2875 2875 0
17 20250307 184400 74682030 2875 2875 2875 2875 0
18 20250307 184300 74682030 2875 2875 2875 2875 0
19 20250307 184200 74682030 2875 2875 2875 2875 0
20 20250307 184100 74682030 2875 2875 2875 2875 0
21 20250307 184000 74682030 2875 2875 2875 2875 0
22 20250307 183900 74682030 2875 2875 2875 2875 0
23 20250307 183800 74682030 2875 2875 2875 2875 0
24 20250307 183700 74682030 2875 2875 2875 2875 0
25 20250307 183600 74682030 2875 2875 2875 2875 0
26 20250307 183500 74682030 2875 2875 2875 2875 0
27 20250307 183400 74682030 2875 2875 2875 2875 0
28 20250307 183300 74682030 2875 2875 2875 2875 0
29 20250307 183200 74682030 2875 2875 2875 2875 0
30 20250307 183100 74682030 2875 2875 2875 2875 0
31 20250307 183000 74682030 2875 2875 2875 2875 0
32 20250307 182900 74682030 2875 2875 2875 2875 804
33 20250307 182800 74682030 2875 2875 2875 2875 0
34 20250307 182700 74682030 2875 2875 2875 2875 0
35 20250307 182600 74682030 2875 2875 2875 2875 0
36 20250307 182500 74682030 2875 2875 2875 2875 0
37 20250307 182400 74682030 2875 2875 2875 2875 0
38 20250307 182300 74682030 2875 2875 2875 2875 0
39 20250307 182200 74682030 2875 2875 2875 2875 0
40 20250307 182100 74682030 2875 2875 2875 2875 0
41 20250307 182000 74682030 2875 2875 2875 2875 0
42 20250307 181900 74682030 2875 2875 2875 2875 0
43 20250307 181800 74682030 2875 2875 2875 2875 0
44 20250307 181700 74682030 2875 2875 2875 2875 0
45 20250307 181600 74682030 2875 2875 2875 2875 0
46 20250307 181500 74682030 2875 2875 2875 2875 0
47 20250307 181400 74682030 2875 2875 2875 2875 0
48 20250307 181300 74682030 2875 2875 2875 2875 0
49 20250307 181200 74682030 2875 2875 2875 2875 0
50 20250307 181100 74682030 2875 2875 2875 2875 0
51 20250307 181000 74682030 2875 2875 2875 2875 0
52 20250307 180900 74682030 2875 2875 2875 2875 0
53 20250307 180800 74682030 2875 2875 2875 2875 0
54 20250307 180700 74682030 2875 2875 2875 2875 0
55 20250307 180600 74682030 2875 2875 2875 2875 0
56 20250307 180500 74682030 2875 2875 2875 2875 0
57 20250307 180400 74682030 2875 2875 2875 2875 0
58 20250307 180300 74682030 2875 2875 2875 2875 0
59 20250307 180200 74682030 2875 2875 2875 2875 0
60 20250307 180100 74682030 2875 2875 2875 2875 0
61 20250307 180000 74682030 2875 2875 2875 2875 0
62 20250307 175900 74682030 2875 2875 2875 2875 804
63 20250307 175800 74682030 2875 2875 2875 2875 0
64 20250307 175700 74682030 2875 2875 2875 2875 0
65 20250307 175600 74682030 2875 2875 2875 2875 0
66 20250307 175500 74682030 2875 2875 2875 2875 0
67 20250307 175400 74682030 2875 2875 2875 2875 0
68 20250307 175300 74682030 2875 2875 2875 2875 0
69 20250307 175200 74682030 2875 2875 2875 2875 0
70 20250307 175100 74682030 2875 2875 2875 2875 0
71 20250307 175000 74682030 2875 2875 2875 2875 0
72 20250307 174900 74682030 2875 2875 2875 2875 0
73 20250307 174800 74682030 2875 2875 2875 2875 0
74 20250307 174700 74682030 2875 2875 2875 2875 0
75 20250307 174600 74682030 2875 2875 2875 2875 0
76 20250307 174500 74682030 2875 2875 2875 2875 0
77 20250307 174400 74682030 2875 2875 2875 2875 0
78 20250307 174300 74682030 2875 2875 2875 2875 0
79 20250307 174200 74682030 2875 2875 2875 2875 0
80 20250307 174100 74682030 2875 2875 2875 2875 0
81 20250307 174000 74682030 2875 2875 2875 2875 0
82 20250307 173900 74682030 2875 2875 2875 2875 0
83 20250307 173800 74682030 2875 2875 2875 2875 0
84 20250307 173700 74682030 2875 2875 2875 2875 0
85 20250307 173600 74682030 2875 2875 2875 2875 0
86 20250307 173500 74682030 2875 2875 2875 2875 0
87 20250307 173400 74682030 2875 2875 2875 2875 0
88 20250307 173300 74682030 2875 2875 2875 2875 0
89 20250307 173200 74682030 2875 2875 2875 2875 0
90 20250307 173100 74682030 2875 2875 2875 2875 0
91 20250307 173000 74682030 2875 2875 2875 2875 0
92 20250307 172900 74682030 2875 2875 2875 2875 804
93 20250307 172800 74682030 2875 2875 2875 2875 0
94 20250307 172700 74682030 2875 2875 2875 2875 0
95 20250307 172600 74682030 2875 2875 2875 2875 0
96 20250307 172500 74682030 2875 2875 2875 2875 0
97 20250307 172400 74682030 2875 2875 2875 2875 0
98 20250307 172300 74682030 2875 2875 2875 2875 0
99 20250307 172200 74682030 2875 2875 2875 2875 0
100 20250307 172100 74682030 2875 2875 2875 2875 0
101 20250307 172000 74682030 2875 2875 2875 2875 0
102 20250307 171900 74682030 2875 2875 2875 2875 0
103 20250307 171800 74682030 2875 2875 2875 2875 0
104 20250307 171700 74682030 2875 2875 2875 2875 0
105 20250307 171600 74682030 2875 2875 2875 2875 0
106 20250307 171500 74682030 2875 2875 2875 2875 0
107 20250307 171400 74682030 2875 2875 2875 2875 0
108 20250307 171300 74682030 2875 2875 2875 2875 0
109 20250307 171200 74682030 2875 2875 2875 2875 0
110 20250307 171100 74682030 2875 2875 2875 2875 0
111 20250307 171000 74682030 2875 2875 2875 2875 0
112 20250307 170900 74682030 2875 2875 2875 2875 0
113 20250307 170800 74682030 2875 2875 2875 2875 0
114 20250307 170700 74682030 2875 2875 2875 2875 0
115 20250307 170600 74682030 2875 2875 2875 2875 0
116 20250307 170500 74682030 2875 2875 2875 2875 0
117 20250307 170400 74682030 2875 2875 2875 2875 0
118 20250307 170300 74682030 2875 2875 2875 2875 0
119 20250307 170200 74682030 2875 2875 2875 2875 0
120 20250307 170100 74682030 2875 2875 2875 2875 0
121 20250307 170000 74682030 2875 2875 2875 2875 0
122 20250307 165900 74682030 2875 2875 2875 2875 804
123 20250307 165800 74682030 2875 2875 2875 2875 0
124 20250307 165700 74682030 2875 2875 2875 2875 0
125 20250307 165600 74682030 2875 2875 2875 2875 0
126 20250307 165500 74682030 2875 2875 2875 2875 0
127 20250307 165400 74682030 2875 2875 2875 2875 0
128 20250307 165300 74682030 2875 2875 2875 2875 0
129 20250307 165200 74682030 2875 2875 2875 2875 0
130 20250307 165100 74682030 2875 2875 2875 2875 0
131 20250307 165000 74682030 2875 2875 2875 2875 0
132 20250307 164900 74682030 2875 2875 2875 2875 0
133 20250307 164800 74682030 2875 2875 2875 2875 0
134 20250307 164700 74682030 2875 2875 2875 2875 0
135 20250307 164600 74682030 2875 2875 2875 2875 0
136 20250307 164500 74682030 2875 2875 2875 2875 0
137 20250307 164400 74682030 2875 2875 2875 2875 0
138 20250307 164300 74682030 2875 2875 2875 2875 0
139 20250307 164200 74682030 2875 2875 2875 2875 0
140 20250307 164100 74682030 2875 2875 2875 2875 0
141 20250307 164000 74682030 2875 2875 2875 2875 0
142 20250307 163900 74682030 2875 2875 2875 2875 0
143 20250307 163800 74682030 2875 2875 2875 2875 0
144 20250307 163700 74682030 2875 2875 2875 2875 0
145 20250307 163600 74682030 2875 2875 2875 2875 0
146 20250307 163500 74682030 2875 2875 2875 2875 0
147 20250307 163400 74682030 2875 2875 2875 2875 0
148 20250307 163300 74682030 2875 2875 2875 2875 0
149 20250307 163200 74682030 2875 2875 2875 2875 0
150 20250307 163100 74682030 2875 2875 2875 2875 0
151 20250307 163000 74682030 2875 2875 2875 2875 0
152 20250307 162900 74682030 2875 2875 2875 2875 804
153 20250307 162800 74682030 2875 2875 2875 2875 0
154 20250307 162700 74682030 2875 2875 2875 2875 0
155 20250307 162600 74682030 2875 2875 2875 2875 0
156 20250307 162500 74682030 2875 2875 2875 2875 0
157 20250307 162400 74682030 2875 2875 2875 2875 0
158 20250307 162300 74682030 2875 2875 2875 2875 0
159 20250307 162200 74682030 2875 2875 2875 2875 0
160 20250307 162100 74682030 2875 2875 2875 2875 0
161 20250307 162000 74682030 2875 2875 2875 2875 0
162 20250307 161900 74682030 2875 2875 2875 2875 0
163 20250307 161800 74682030 2875 2875 2875 2875 0
164 20250307 161700 74682030 2875 2875 2875 2875 0
165 20250307 161600 74682030 2875 2875 2875 2875 0
166 20250307 161500 74682030 2875 2875 2875 2875 0
167 20250307 161400 74682030 2875 2875 2875 2875 0
168 20250307 161300 74682030 2875 2875 2875 2875 0
169 20250307 161200 74682030 2875 2875 2875 2875 0
170 20250307 161100 74682030 2875 2875 2875 2875 0
171 20250307 161000 74682030 2875 2875 2875 2875 0
172 20250307 160900 74682030 2875 2875 2875 2875 0
173 20250307 160800 74682030 2875 2875 2875 2875 0
174 20250307 160700 74682030 2875 2875 2875 2875 0
175 20250307 160600 74682030 2875 2875 2875 2875 0
176 20250307 160500 74682030 2875 2875 2875 2875 0
177 20250307 160400 74682030 2875 2875 2875 2875 0
178 20250307 160300 74682030 2875 2875 2875 2875 0
179 20250307 160200 74682030 2875 2875 2875 2875 0
180 20250307 160100 74682030 2875 2875 2875 2875 0
181 20250307 160000 74682030 2875 2875 2875 2875 0
182 20250307 155900 74682030 2875 2875 2875 2875 804
183 20250307 155800 74682030 2875 2875 2875 2875 0
184 20250307 155700 74682030 2875 2875 2875 2875 0
185 20250307 155600 74682030 2875 2875 2875 2875 0
186 20250307 155500 74682030 2875 2875 2875 2875 0
187 20250307 155400 74682030 2875 2875 2875 2875 0
188 20250307 155300 74682030 2875 2875 2875 2875 0
189 20250307 155200 74682030 2875 2875 2875 2875 0
190 20250307 155100 74682030 2875 2875 2875 2875 0
191 20250307 155000 74682030 2875 2875 2875 2875 0
192 20250307 154900 74682030 2875 2875 2875 2875 0
193 20250307 154800 74682030 2875 2875 2875 2875 0
194 20250307 154700 74682030 2875 2875 2875 2875 0
195 20250307 154600 74682030 2875 2875 2875 2875 0
196 20250307 154500 74682030 2875 2875 2875 2875 0
197 20250307 154400 74682030 2875 2875 2875 2875 0
198 20250307 154300 74682030 2875 2875 2875 2875 0
199 20250307 154200 74682030 2875 2875 2875 2875 0
200 20250307 154100 74682030 2875 2875 2875 2875 0
201 20250307 154000 74682030 2875 2875 2875 2875 0
202 20250307 153900 74682030 2875 2875 2875 2875 0
203 20250307 153800 74682030 2875 2875 2875 2875 0
204 20250307 153700 74682030 2875 2875 2875 2875 0
205 20250307 153600 74682030 2875 2875 2875 2875 0
206 20250307 153500 74682030 2875 2875 2875 2875 0
207 20250307 153400 74682030 2875 2875 2875 2875 0
208 20250307 153300 74682030 2875 2875 2875 2875 0
209 20250307 153200 74682030 2875 2875 2875 2875 0
210 20250307 153100 74682030 2875 2875 2875 2875 0
211 20250307 153000 74682030 2875 2875 2875 2875 804
212 20250307 152900 72370530 2865 2865 2865 2865 0
213 20250307 152800 72370530 2865 2865 2865 2865 0
214 20250307 152700 72370530 2865 2865 2865 2865 0
215 20250307 152600 72370530 2865 2865 2865 2865 0
216 20250307 152500 72370530 2865 2865 2865 2865 0
217 20250307 152400 72370530 2865 2865 2865 2865 0
218 20250307 152300 72370530 2865 2865 2865 2865 0
219 20250307 152200 72370530 2865 2865 2865 2865 0
220 20250307 152100 72370530 2865 2865 2865 2865 0
221 20250307 152000 72370530 2865 2865 2865 2865 0
222 20250307 151900 72370530 2865 2870 2870 2865 455
223 20250307 151800 71064970 2870 2870 2870 2870 0
224 20250307 151700 71064970 2870 2870 2870 2870 0
225 20250307 151600 71064970 2870 2870 2870 2870 96
226 20250307 151500 70789450 2870 2880 2880 2870 575
227 20250307 151400 69134200 2880 2880 2880 2880 0
228 20250307 151300 69134200 2880 2880 2880 2880 1
229 20250307 151200 69131320 2870 2870 2870 2870 0
230 20250307 151100 69131320 2870 2870 2870 2870 0
231 20250307 151000 69131320 2870 2870 2870 2870 0
232 20250307 150900 69131320 2870 2870 2870 2870 1
233 20250307 150800 69128450 2890 2890 2890 2890 0
234 20250307 150700 69128450 2890 2890 2890 2890 0
235 20250307 150600 69128450 2890 2890 2890 2890 0
236 20250307 150500 69128450 2890 2890 2890 2890 0
237 20250307 150400 69128450 2890 2890 2890 2890 0
238 20250307 150300 69128450 2890 2890 2890 2890 0
239 20250307 150200 69128450 2890 2890 2890 2890 0
240 20250307 150100 69128450 2890 2890 2890 2890 0
241 20250307 150000 69128450 2890 2890 2890 2890 0
242 20250307 145900 69128450 2890 2890 2890 2890 0
243 20250307 145800 69128450 2890 2890 2890 2890 0
244 20250307 145700 69128450 2890 2890 2890 2890 0
245 20250307 145600 69128450 2890 2880 2890 2880 2
246 20250307 145500 69122680 2890 2870 2890 2870 5
247 20250307 145400 69108270 2890 2875 2890 2875 50
248 20250307 145300 68964350 2875 2875 2875 2875 0
249 20250307 145200 68964350 2875 2875 2875 2875 0
250 20250307 145100 68964350 2875 2875 2875 2875 0
251 20250307 145000 68964350 2875 2880 2885 2875 51
252 20250307 144900 68817500 2875 2870 2875 2870 568
253 20250307 144800 67187335 2880 2880 2880 2880 0
254 20250307 144700 67187335 2880 2880 2880 2880 100
255 20250307 144600 66899335 2880 2880 2880 2880 0
256 20250307 144500 66899335 2880 2880 2880 2880 0
257 20250307 144400 66899335 2880 2880 2880 2880 0
258 20250307 144300 66899335 2880 2880 2880 2880 0
259 20250307 144200 66899335 2880 2880 2880 2880 20
260 20250307 144100 66841735 2880 2880 2880 2880 20
261 20250307 144000 66784135 2880 2880 2880 2880 0
262 20250307 143900 66784135 2880 2880 2880 2880 1
263 20250307 143800 66781255 2880 2880 2880 2880 1
264 20250307 143700 66778375 2880 2880 2880 2880 0
265 20250307 143600 66778375 2880 2880 2880 2880 0
266 20250307 143500 66778375 2880 2880 2880 2880 0
267 20250307 143400 66778375 2880 2880 2880 2880 0
268 20250307 143300 66778375 2880 2880 2880 2880 0
269 20250307 143200 66778375 2880 2880 2880 2880 0
270 20250307 143100 66778375 2880 2880 2880 2880 0
271 20250307 143000 66778375 2880 2880 2880 2880 1
272 20250307 142900 66775495 2875 2875 2875 2875 0
273 20250307 142800 66775495 2875 2875 2875 2875 26
274 20250307 142700 66700745 2875 2875 2875 2875 0
275 20250307 142600 66700745 2875 2875 2875 2875 0
276 20250307 142500 66700745 2875 2880 2880 2875 671
277 20250307 142400 64771255 2880 2880 2880 2880 0
278 20250307 142300 64771255 2880 2880 2880 2880 0
279 20250307 142200 64771255 2880 2880 2880 2880 0
280 20250307 142100 64771255 2880 2880 2880 2880 0
281 20250307 142000 64771255 2880 2880 2880 2880 0
282 20250307 141900 64771255 2880 2880 2880 2880 0
283 20250307 141800 64771255 2880 2880 2880 2880 0
284 20250307 141700 64771255 2880 2880 2880 2880 0
285 20250307 141600 64771255 2880 2880 2880 2880 1
286 20250307 141500 64768375 2890 2890 2890 2890 10
287 20250307 141400 64739475 2880 2890 2890 2880 5
288 20250307 141300 64725055 2890 2890 2890 2890 2
289 20250307 141200 64719275 2890 2890 2890 2890 0
290 20250307 141100 64719275 2890 2890 2890 2890 1
291 20250307 141000 64716385 2880 2880 2880 2880 33
292 20250307 140900 64621345 2895 2890 2895 2890 4
293 20250307 140800 64609780 2890 2890 2895 2890 3
294 20250307 140700 64601105 2890 2890 2890 2890 2
295 20250307 140600 64595325 2885 2885 2885 2885 1
296 20250307 140500 64592440 2885 2885 2885 2885 1
297 20250307 140400 64589555 2880 2880 2880 2880 289
298 20250307 140300 63757235 2895 2895 2895 2895 0
299 20250307 140200 63757235 2895 2895 2895 2895 0
300 20250307 140100 63757235 2895 2895 2895 2895 0
301 20250307 140000 63757235 2895 2890 2895 2890 5
302 20250307 135900 63742780 2890 2890 2890 2890 0
303 20250307 135800 63742780 2890 2890 2890 2890 192
304 20250307 135700 63187900 2895 2895 2895 2895 3
305 20250307 135600 63179215 2895 2895 2895 2895 2
306 20250307 135500 63173425 2895 2895 2895 2895 1
307 20250307 135400 63170530 2890 2890 2890 2890 14
308 20250307 135300 63130070 2895 2890 2895 2890 4
309 20250307 135200 63118505 2890 2890 2890 2890 3
310 20250307 135100 63109835 2895 2890 2895 2885 7
311 20250307 135000 63089605 2890 2890 2890 2890 2
312 20250307 134900 63083825 2890 2890 2890 2890 3
313 20250307 134800 63075155 2890 2890 2890 2890 2
314 20250307 134700 63069375 2890 2890 2890 2890 0
315 20250307 134600 63069375 2890 2890 2890 2890 3
316 20250307 134500 63060705 2890 2890 2890 2890 2
317 20250307 134400 63054925 2890 2890 2890 2890 3
318 20250307 134300 63046255 2890 2890 2890 2890 0
319 20250307 134200 63046255 2890 2890 2890 2890 802
320 20250307 134100 60728475 2890 2880 2890 2880 5
321 20250307 134000 60714045 2890 2890 2890 2890 2
322 20250307 133900 60708265 2890 2890 2890 2890 3
323 20250307 133800 60699595 2890 2890 2890 2890 0
324 20250307 133700 60699595 2890 2890 2890 2890 2
325 20250307 133600 60693815 2890 2890 2890 2890 3
326 20250307 133500 60685145 2890 2890 2890 2890 2
327 20250307 133400 60679365 2890 2890 2890 2890 0
328 20250307 133300 60679365 2890 2885 2890 2885 16
329 20250307 133200 60633195 2885 2885 2885 2885 22
330 20250307 133100 60569725 2885 2885 2885 2885 3
331 20250307 133000 60561070 2885 2885 2885 2885 5
332 20250307 132900 60546645 2885 2885 2885 2885 2
333 20250307 132800 60540875 2885 2885 2885 2885 2
334 20250307 132700 60535105 2885 2885 2885 2885 3
335 20250307 132600 60526450 2885 2885 2885 2885 0
336 20250307 132500 60526450 2885 2885 2885 2885 2
337 20250307 132400 60520680 2885 2885 2885 2885 3
338 20250307 132300 60512025 2885 2885 2885 2885 2
339 20250307 132200 60506255 2885 2885 2885 2885 0
340 20250307 132100 60506255 2885 2885 2885 2885 3
341 20250307 132000 60497600 2885 2885 2885 2885 2
342 20250307 131900 60491830 2885 2885 2885 2885 4
343 20250307 131800 60480290 2885 2885 2885 2885 2
344 20250307 131700 60474520 2885 2885 2885 2885 0
345 20250307 131600 60474520 2885 2880 2885 2880 37
346 20250307 131500 60367945 2890 2890 2890 2890 2
347 20250307 131400 60362165 2880 2895 2895 2880 302
348 20250307 131300 59491225 2895 2895 2895 2895 0
349 20250307 131200 59491225 2895 2895 2895 2895 2
350 20250307 131100 59485435 2895 2895 2895 2895 3
351 20250307 131000 59476750 2895 2895 2895 2895 2
352 20250307 130900 59470960 2895 2895 2895 2895 0
353 20250307 130800 59470960 2895 2895 2895 2895 3
354 20250307 130700 59462275 2895 2895 2895 2895 2
355 20250307 130600 59456485 2895 2895 2895 2895 3
356 20250307 130500 59447800 2895 2895 2895 2895 0
357 20250307 130400 59447800 2895 2895 2895 2895 2
358 20250307 130300 59442010 2895 2895 2895 2895 13
359 20250307 130200 59404375 2885 2895 2895 2885 4
360 20250307 130100 59392815 2895 2895 2895 2895 0
361 20250307 130000 59392815 2895 2895 2895 2895 3
362 20250307 125900 59384130 2895 2895 2895 2895 2
363 20250307 125800 59378340 2895 2895 2895 2895 3
364 20250307 125700 59369655 2895 2895 2895 2895 2
365 20250307 125600 59363865 2895 2895 2895 2895 0
366 20250307 125500 59363865 2895 2895 2895 2895 2
367 20250307 125400 59358075 2895 2895 2895 2895 3
368 20250307 125300 59349390 2895 2895 2895 2895 2
369 20250307 125200 59343600 2895 2895 2895 2895 0
370 20250307 125100 59343600 2895 2895 2895 2895 3
371 20250307 125000 59334915 2895 2895 2895 2895 2
372 20250307 124900 59329125 2895 2895 2895 2895 3
373 20250307 124800 59320440 2895 2895 2895 2895 4
374 20250307 124700 59308860 2895 2895 2895 2895 2
375 20250307 124600 59303070 2895 2895 2895 2895 6
376 20250307 124500 59285700 2895 2895 2895 2895 2
377 20250307 124400 59279910 2895 2895 2895 2895 0
378 20250307 124300 59279910 2895 2895 2895 2895 13
379 20250307 124200 59242275 2895 2895 2895 2895 2
380 20250307 124100 59236485 2895 2895 2895 2895 3
381 20250307 124000 59227800 2895 2895 2895 2895 0
382 20250307 123900 59227800 2895 2895 2895 2895 2
383 20250307 123800 59222010 2895 2885 2895 2885 359
384 20250307 123700 58186265 2885 2885 2885 2885 2
385 20250307 123600 58180495 2885 2885 2885 2885 3
386 20250307 123500 58171840 2885 2885 2885 2885 0
387 20250307 123400 58171840 2885 2885 2885 2885 2
388 20250307 123300 58166070 2885 2885 2885 2885 3
389 20250307 123200 58157415 2885 2885 2885 2885 2
390 20250307 123100 58151645 2885 2885 2885 2885 0
391 20250307 123000 58151645 2885 2885 2885 2885 3
392 20250307 122900 58142990 2880 2875 2880 2875 7
393 20250307 122800 58122860 2885 2885 2885 2885 3
394 20250307 122700 58114205 2885 2885 2885 2885 0
395 20250307 122600 58114205 2885 2885 2885 2885 2
396 20250307 122500 58108435 2885 2885 2885 2885 3
397 20250307 122400 58099780 2885 2885 2885 2885 2
398 20250307 122300 58094010 2885 2885 2885 2885 0
399 20250307 122200 58094010 2885 2885 2885 2885 2
400 20250307 122100 58088240 2885 2885 2885 2885 3
401 20250307 122000 58079585 2885 2885 2885 2885 2
402 20250307 121900 58073815 2885 2885 2885 2885 3
403 20250307 121800 58065160 2885 2885 2885 2885 3
404 20250307 121700 58056505 2885 2885 2885 2885 2
405 20250307 121600 58050735 2885 2885 2885 2885 3
406 20250307 121500 58042080 2885 2885 2885 2885 2
407 20250307 121400 58036310 2885 2885 2885 2885 0
408 20250307 121300 58036310 2885 2885 2885 2885 3
409 20250307 121200 58027655 2885 2885 2885 2885 2
410 20250307 121100 58021885 2885 2885 2885 2885 3
411 20250307 121000 58013230 2885 2885 2885 2885 0
412 20250307 120900 58013230 2885 2885 2885 2885 2
413 20250307 120800 58007460 2885 2885 2885 2885 3
414 20250307 120700 57998805 2885 2885 2885 2885 2
415 20250307 120600 57993035 2885 2885 2885 2885 0
416 20250307 120500 57993035 2885 2885 2885 2885 3
417 20250307 120400 57984380 2885 2885 2885 2885 2
418 20250307 120300 57978610 2885 2885 2885 2885 3
419 20250307 120200 57969955 2885 2885 2885 2885 0
420 20250307 120100 57969955 2885 2885 2885 2885 2
421 20250307 120000 57964185 2875 2875 2875 2875 1262
422 20250307 115900 54335935 2875 2870 2875 2870 59
423 20250307 115800 54166600 2875 2875 2875 2875 3
424 20250307 115700 54157975 2875 2875 2875 2875 0
425 20250307 115600 54157975 2875 2875 2875 2875 2
426 20250307 115500 54152225 2875 2875 2875 2875 3
427 20250307 115400 54143600 2875 2875 2875 2875 2
428 20250307 115300 54137850 2860 2880 2880 2860 5000
429 20250307 115200 39810270 2885 2885 2885 2885 3
430 20250307 115100 39801615 2885 2885 2885 2885 2
431 20250307 115000 39795845 2885 2885 2885 2885 2
432 20250307 114900 39790075 2885 2885 2885 2885 0
433 20250307 114800 39790075 2885 2885 2885 2885 3
434 20250307 114700 39781420 2885 2885 2885 2885 2
435 20250307 114600 39775650 2885 2885 2885 2885 3
436 20250307 114500 39766995 2885 2885 2885 2885 0
437 20250307 114400 39766995 2885 2885 2885 2885 2
438 20250307 114300 39761225 2885 2885 2885 2885 4
439 20250307 114200 39749685 2875 2895 2895 2875 364
440 20250307 114100 38701090 2890 2890 2890 2890 0
441 20250307 114000 38701090 2890 2895 2895 2890 1922
442 20250307 113900 33139180 2900 2895 2900 2895 94
443 20250307 113800 32867020 2895 2895 2895 2895 12
444 20250307 113700 32832280 2895 2900 2900 2895 4
445 20250307 113600 32820690 2900 2900 2900 2900 0
446 20250307 113500 32820690 2900 2900 2900 2900 3
447 20250307 113400 32811990 2900 2900 2900 2900 8
448 20250307 113300 32788790 2900 2900 2900 2900 3
449 20250307 113200 32780090 2900 2900 2900 2900 0
450 20250307 113100 32780090 2900 2900 2900 2900 2
451 20250307 113000 32774290 2900 2900 2900 2900 3
452 20250307 112900 32765590 2900 2900 2900 2900 2
453 20250307 112800 32759790 2900 2900 2900 2900 0
454 20250307 112700 32759790 2900 2900 2900 2900 3
455 20250307 112600 32751090 2900 2900 2900 2900 2
456 20250307 112500 32745290 2900 2900 2900 2900 3
457 20250307 112400 32736590 2900 2900 2900 2900 0
458 20250307 112300 32736590 2900 2900 2900 2900 39
459 20250307 112200 32623490 2890 2900 2925 2890 591
460 20250307 112100 30913525 2890 2905 2905 2890 106
461 20250307 112000 30607135 2900 2905 2910 2900 27
462 20250307 111900 30528695 2900 2895 2910 2890 226
463 20250307 111800 29874150 2905 2895 2905 2895 31
464 20250307 111700 29784385 2910 2900 2910 2890 202
465 20250307 111600 29198930 2910 2905 2910 2895 106
466 20250307 111500 28891445 2900 2905 2905 2900 3
467 20250307 111400 28882740 2900 2905 2905 2900 56
468 20250307 111300 28720330 2905 2905 2905 2905 3
469 20250307 111200 28711615 2905 2905 2905 2905 2
470 20250307 111100 28705805 2905 2905 2905 2905 0
471 20250307 111000 28705805 2905 2905 2905 2905 6
472 20250307 110900 28688375 2910 2910 2910 2910 2
473 20250307 110800 28682555 2910 2900 2910 2900 4
474 20250307 110700 28670925 2900 2890 2925 2890 314
475 20250307 110600 27758750 2895 2895 2895 2890 307
476 20250307 110500 26871455 2895 2900 2900 2895 15
477 20250307 110400 26828015 2900 2900 2900 2900 2
478 20250307 110300 26822215 2900 2900 2900 2900 3
479 20250307 110200 26813515 2905 2905 2905 2905 3
480 20250307 110100 26804800 2905 2905 2905 2905 2
481 20250307 110000 26798990 2905 2905 2905 2905 3
482 20250307 105900 26790275 2905 2905 2905 2905 0
483 20250307 105800 26790275 2905 2905 2905 2905 2
484 20250307 105700 26784465 2905 2905 2905 2905 3
485 20250307 105600 26775750 2905 2905 2905 2905 2
486 20250307 105500 26769940 2905 2905 2905 2905 3
487 20250307 105400 26761225 2905 2905 2905 2905 0
488 20250307 105300 26761225 2905 2905 2905 2905 2
489 20250307 105200 26755415 2905 2905 2905 2905 3
490 20250307 105100 26746700 2905 2905 2905 2905 2
491 20250307 105000 26740890 2905 2905 2905 2905 0
492 20250307 104900 26740890 2905 2905 2905 2905 3
493 20250307 104800 26732175 2905 2905 2905 2905 2
494 20250307 104700 26726365 2905 2905 2905 2905 3
495 20250307 104600 26717650 2905 2905 2905 2905 0
496 20250307 104500 26717650 2905 2905 2905 2905 2
497 20250307 104400 26711840 2905 2905 2905 2905 2
498 20250307 104300 26706030 2900 2905 2905 2900 16
499 20250307 104200 26659615 2905 2905 2905 2905 0
500 20250307 104100 26659615 2905 2905 2905 2905 2
501 20250307 104000 26653805 2905 2905 2905 2905 3
502 20250307 103900 26645090 2905 2905 2905 2905 2
503 20250307 103800 26639280 2905 2905 2905 2905 3
504 20250307 103700 26630565 2900 2900 2900 2900 0
505 20250307 103600 26630565 2900 2900 2900 2900 102
506 20250307 103500 26334765 2900 2900 2900 2900 8
507 20250307 103400 26311565 2900 2900 2900 2900 2
508 20250307 103300 26305765 2900 2900 2900 2900 0
509 20250307 103200 26305765 2900 2900 2900 2900 3
510 20250307 103100 26297065 2900 2900 2900 2900 2
511 20250307 103000 26291265 2900 2900 2900 2900 3
512 20250307 102900 26282565 2905 2905 2905 2905 0
513 20250307 102800 26282565 2905 2905 2905 2905 2
514 20250307 102700 26276755 2905 2905 2905 2905 4
515 20250307 102600 26265135 2905 2910 2920 2905 11
516 20250307 102500 26233130 2910 2910 2910 2910 30
517 20250307 102400 26145830 2910 2905 2930 2900 144
518 20250307 102300 25726450 2905 2905 2905 2905 2
519 20250307 102200 25720640 2905 2900 2905 2900 29
520 20250307 102100 25636535 2900 2900 2900 2900 10
521 20250307 102000 25607535 2900 2900 2900 2900 3
522 20250307 101900 25598835 2895 2885 2925 2885 455
523 20250307 101800 24281530 2895 2895 2895 2895 2
524 20250307 101700 24275740 2895 2895 2895 2895 3
525 20250307 101600 24267055 2885 2890 2890 2885 1137
526 20250307 101500 20981610 2890 2890 2890 2890 2
527 20250307 101400 20975830 2890 2890 2890 2890 4
528 20250307 101300 20964270 2890 2890 2890 2890 9
529 20250307 101200 20938260 2890 2890 2890 2890 0
530 20250307 101100 20938260 2890 2890 2890 2890 25
531 20250307 101000 20866010 2890 2890 2890 2890 3
532 20250307 100900 20857340 2890 2890 2890 2890 2
533 20250307 100800 20851560 2890 2890 2890 2890 1
534 20250307 100700 20848670 2890 2890 2890 2890 4
535 20250307 100600 20837110 2890 2890 2890 2890 2
536 20250307 100500 20831330 2890 2890 2890 2890 3
537 20250307 100400 20822660 2890 2890 2890 2890 0
538 20250307 100300 20822660 2890 2890 2890 2890 2
539 20250307 100200 20816880 2890 2890 2890 2890 3
540 20250307 100100 20808210 2890 2890 2890 2890 2
541 20250307 100000 20802430 2890 2890 2890 2890 0
542 20250307 095900 20802430 2890 2890 2890 2890 3
543 20250307 095800 20793760 2890 2895 2895 2885 12
544 20250307 095700 20759115 2895 2900 2900 2890 698
545 20250307 095600 18738405 2920 2920 2920 2920 2
546 20250307 095500 18732565 2920 2905 2925 2895 14
547 20250307 095400 18691795 2895 2890 2925 2885 1146
548 20250307 095300 15366090 2890 2890 2910 2885 209
549 20250307 095200 14761010 2900 2890 2930 2890 151
550 20250307 095100 14322520 2890 2895 2895 2890 199
551 20250307 095000 13747230 2895 2900 2910 2895 59
552 20250307 094900 13575950 2905 2900 2905 2900 4
553 20250307 094800 13564335 2900 2905 2905 2900 4
554 20250307 094700 13552725 2905 2905 2905 2905 0
555 20250307 094600 13552725 2905 2905 2905 2905 3
556 20250307 094500 13544010 2905 2905 2905 2905 2
557 20250307 094400 13538200 2905 2905 2905 2905 3
558 20250307 094300 13529485 2905 2905 2905 2905 2
559 20250307 094200 13523675 2905 2905 2905 2905 2
560 20250307 094100 13517865 2905 2900 2905 2900 39
561 20250307 094000 13404750 2900 2900 2900 2900 2
562 20250307 093900 13398950 2900 2900 2900 2900 0
563 20250307 093800 13398950 2900 2900 2900 2895 36
564 20250307 093700 13294715 2910 2910 2910 2910 0
565 20250307 093600 13294715 2910 2900 2910 2900 99
566 20250307 093500 13007365 2910 2910 2910 2910 0
567 20250307 093400 13007365 2910 2910 2910 2910 0
568 20250307 093300 13007365 2910 2910 2910 2910 0
569 20250307 093200 13007365 2910 2910 2910 2910 0
570 20250307 093100 13007365 2910 2910 2910 2910 1
571 20250307 093000 13004455 2910 2910 2910 2910 0
572 20250307 092900 13004455 2910 2910 2910 2910 0
573 20250307 092800 13004455 2910 2905 2925 2905 317
574 20250307 092700 12079715 2905 2905 2905 2905 0
575 20250307 092600 12079715 2905 2895 2905 2895 2
576 20250307 092500 12073915 2905 2905 2905 2905 0
577 20250307 092400 12073915 2905 2905 2905 2905 0
578 20250307 092300 12073915 2905 2905 2905 2905 0
579 20250307 092200 12073915 2905 2905 2905 2905 1
580 20250307 092100 12071010 2900 2895 2905 2895 57
581 20250307 092000 11905850 2895 2895 2895 2895 0
582 20250307 091900 11905850 2895 2895 2895 2895 0
583 20250307 091800 11905850 2895 2895 2895 2895 1
584 20250307 091700 11902955 2890 2890 2890 2890 58
585 20250307 091600 11735335 2880 2880 2880 2880 0
586 20250307 091500 11735335 2880 2880 2880 2880 0
587 20250307 091400 11735335 2880 2880 2880 2880 0
588 20250307 091300 11735335 2880 2905 2905 2880 21
589 20250307 091200 11674430 2880 2870 2885 2870 1451
590 20250307 091100 7506195 2875 2875 2875 2875 0
591 20250307 091000 7506195 2875 2875 2875 2875 0
592 20250307 090900 7506195 2875 2875 2875 2875 0
593 20250307 090800 7506195 2875 2875 2875 2875 117
594 20250307 090700 7169820 2875 2875 2875 2875 1
595 20250307 090600 7166945 2870 2870 2870 2870 45
596 20250307 090500 7037795 2880 2875 2880 2875 25
597 20250307 090400 6965915 2875 2895 2895 2875 2246
598 20250307 090300 488495 2905 2905 2905 2905 1
599 20250307 090200 485590 2900 2910 2910 2900 26
600 20250307 090100 410140 2930 2930 2930 2930 136
601 20250307 090000 11660 2930 2915 2930 2905 4

1
012610/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,83648,41616365,244252160,121519785800,0.20
20250304,83648,41616365,237560320,118190476600,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 83648 41616365 244252160 121519785800 0.20
3 20250304 83648 41616365 237560320 118190476600 0.20