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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
024900/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191100,194351306,2885,2885,2885,2885,2212
20250321,191000,194351306,2885,2885,2885,2885,0
20250321,190900,194351306,2885,2885,2885,2885,0
20250321,190800,194351306,2885,2885,2885,2885,0
20250321,190700,194351306,2885,2885,2885,2885,0
20250321,190600,194351306,2885,2885,2885,2885,0
20250321,190500,194351306,2885,2885,2885,2885,0
20250321,190400,194351306,2885,2885,2885,2885,0
20250321,190300,194351306,2885,2885,2885,2885,0
20250321,190200,194351306,2885,2885,2885,2885,0
20250321,190100,194351306,2885,2885,2885,2885,0
20250321,190000,194351306,2885,2885,2885,2885,0
20250321,185900,194351306,2885,2885,2885,2885,0
20250321,185800,194351306,2885,2885,2885,2885,0
20250321,185700,194351306,2885,2885,2885,2885,0
20250321,185600,194351306,2885,2885,2885,2885,0
20250321,185500,194351306,2885,2885,2885,2885,0
20250321,185400,194351306,2885,2885,2885,2885,0
20250321,185300,194351306,2885,2885,2885,2885,0
20250321,185200,194351306,2885,2885,2885,2885,0
20250321,185100,194351306,2885,2885,2885,2885,0
20250321,185000,194351306,2885,2885,2885,2885,0
20250321,184900,194351306,2885,2885,2885,2885,0
20250321,184800,194351306,2885,2885,2885,2885,0
20250321,184700,194351306,2885,2885,2885,2885,0
20250321,184600,194351306,2885,2885,2885,2885,0
20250321,184500,194351306,2885,2885,2885,2885,0
20250321,184400,194351306,2885,2885,2885,2885,0
20250321,184300,194351306,2885,2885,2885,2885,0
20250321,184200,194351306,2885,2885,2885,2885,0
20250321,184100,194351306,2885,2885,2885,2885,2212
20250321,184000,194351306,2885,2885,2885,2885,0
20250321,183900,194351306,2885,2885,2885,2885,0
20250321,183800,194351306,2885,2885,2885,2885,0
20250321,183700,194351306,2885,2885,2885,2885,0
20250321,183600,194351306,2885,2885,2885,2885,0
20250321,183500,194351306,2885,2885,2885,2885,0
20250321,183400,194351306,2885,2885,2885,2885,0
20250321,183300,194351306,2885,2885,2885,2885,0
20250321,183200,194351306,2885,2885,2885,2885,0
20250321,183100,194351306,2885,2885,2885,2885,0
20250321,183000,194351306,2885,2885,2885,2885,0
20250321,182900,194351306,2885,2885,2885,2885,0
20250321,182800,194351306,2885,2885,2885,2885,0
20250321,182700,194351306,2885,2885,2885,2885,0
20250321,182600,194351306,2885,2885,2885,2885,0
20250321,182500,194351306,2885,2885,2885,2885,0
20250321,182400,194351306,2885,2885,2885,2885,0
20250321,182300,194351306,2885,2885,2885,2885,0
20250321,182200,194351306,2885,2885,2885,2885,0
20250321,182100,194351306,2885,2885,2885,2885,0
20250321,182000,194351306,2885,2885,2885,2885,0
20250321,181900,194351306,2885,2885,2885,2885,0
20250321,181800,194351306,2885,2885,2885,2885,0
20250321,181700,194351306,2885,2885,2885,2885,0
20250321,181600,194351306,2885,2885,2885,2885,0
20250321,181500,194351306,2885,2885,2885,2885,0
20250321,181400,194351306,2885,2885,2885,2885,0
20250321,181300,194351306,2885,2885,2885,2885,0
20250321,181200,194351306,2885,2885,2885,2885,0
20250321,181100,194351306,2885,2885,2885,2885,2212
20250321,181000,194351306,2885,2885,2885,2885,0
20250321,180900,194351306,2885,2885,2885,2885,0
20250321,180800,194351306,2885,2885,2885,2885,0
20250321,180700,194351306,2885,2885,2885,2885,0
20250321,180600,194351306,2885,2885,2885,2885,0
20250321,180500,194351306,2885,2885,2885,2885,0
20250321,180400,194351306,2885,2885,2885,2885,0
20250321,180300,194351306,2885,2885,2885,2885,0
20250321,180200,194351306,2885,2885,2885,2885,0
20250321,180100,194351306,2885,2885,2885,2885,0
20250321,180000,194351306,2885,2885,2885,2885,0
20250321,175900,194351306,2885,2885,2885,2885,0
20250321,175800,194351306,2885,2885,2885,2885,0
20250321,175700,194351306,2885,2885,2885,2885,0
20250321,175600,194351306,2885,2885,2885,2885,0
20250321,175500,194351306,2885,2885,2885,2885,0
20250321,175400,194351306,2885,2885,2885,2885,0
20250321,175300,194351306,2885,2885,2885,2885,0
20250321,175200,194351306,2885,2885,2885,2885,0
20250321,175100,194351306,2885,2885,2885,2885,0
20250321,175000,194351306,2885,2885,2885,2885,0
20250321,174900,194351306,2885,2885,2885,2885,0
20250321,174800,194351306,2885,2885,2885,2885,0
20250321,174700,194351306,2885,2885,2885,2885,0
20250321,174600,194351306,2885,2885,2885,2885,0
20250321,174500,194351306,2885,2885,2885,2885,0
20250321,174400,194351306,2885,2885,2885,2885,0
20250321,174300,194351306,2885,2885,2885,2885,0
20250321,174200,194351306,2885,2885,2885,2885,0
20250321,174100,194351306,2885,2885,2885,2885,2212
20250321,174000,194351306,2885,2885,2885,2885,0
20250321,173900,194351306,2885,2885,2885,2885,0
20250321,173800,194351306,2885,2885,2885,2885,0
20250321,173700,194351306,2885,2885,2885,2885,0
20250321,173600,194351306,2885,2885,2885,2885,0
20250321,173500,194351306,2885,2885,2885,2885,0
20250321,173400,194351306,2885,2885,2885,2885,0
20250321,173300,194351306,2885,2885,2885,2885,0
20250321,173200,194351306,2885,2885,2885,2885,0
20250321,173100,194351306,2885,2885,2885,2885,0
20250321,173000,194351306,2885,2885,2885,2885,0
20250321,172900,194351306,2885,2885,2885,2885,0
20250321,172800,194351306,2885,2885,2885,2885,0
20250321,172700,194351306,2885,2885,2885,2885,0
20250321,172600,194351306,2885,2885,2885,2885,0
20250321,172500,194351306,2885,2885,2885,2885,0
20250321,172400,194351306,2885,2885,2885,2885,0
20250321,172300,194351306,2885,2885,2885,2885,0
20250321,172200,194351306,2885,2885,2885,2885,0
20250321,172100,194351306,2885,2885,2885,2885,0
20250321,172000,194351306,2885,2885,2885,2885,0
20250321,171900,194351306,2885,2885,2885,2885,0
20250321,171800,194351306,2885,2885,2885,2885,0
20250321,171700,194351306,2885,2885,2885,2885,0
20250321,171600,194351306,2885,2885,2885,2885,0
20250321,171500,194351306,2885,2885,2885,2885,0
20250321,171400,194351306,2885,2885,2885,2885,0
20250321,171300,194351306,2885,2885,2885,2885,0
20250321,171200,194351306,2885,2885,2885,2885,0
20250321,171100,194351306,2885,2885,2885,2885,2212
20250321,171000,194351306,2885,2885,2885,2885,0
20250321,170900,194351306,2885,2885,2885,2885,0
20250321,170800,194351306,2885,2885,2885,2885,0
20250321,170700,194351306,2885,2885,2885,2885,0
20250321,170600,194351306,2885,2885,2885,2885,0
20250321,170500,194351306,2885,2885,2885,2885,0
20250321,170400,194351306,2885,2885,2885,2885,0
20250321,170300,194351306,2885,2885,2885,2885,0
20250321,170200,194351306,2885,2885,2885,2885,0
20250321,170100,194351306,2885,2885,2885,2885,0
20250321,170000,194351306,2885,2885,2885,2885,0
20250321,165900,194351306,2885,2885,2885,2885,0
20250321,165800,194351306,2885,2885,2885,2885,0
20250321,165700,194351306,2885,2885,2885,2885,0
20250321,165600,194351306,2885,2885,2885,2885,0
20250321,165500,194351306,2885,2885,2885,2885,0
20250321,165400,194351306,2885,2885,2885,2885,0
20250321,165300,194351306,2885,2885,2885,2885,0
20250321,165200,194351306,2885,2885,2885,2885,0
20250321,165100,194351306,2885,2885,2885,2885,0
20250321,165000,194351306,2885,2885,2885,2885,0
20250321,164900,194351306,2885,2885,2885,2885,0
20250321,164800,194351306,2885,2885,2885,2885,0
20250321,164700,194351306,2885,2885,2885,2885,0
20250321,164600,194351306,2885,2885,2885,2885,0
20250321,164500,194351306,2885,2885,2885,2885,0
20250321,164400,194351306,2885,2885,2885,2885,0
20250321,164300,194351306,2885,2885,2885,2885,0
20250321,164200,194351306,2885,2885,2885,2885,0
20250321,164100,194351306,2885,2885,2885,2885,2212
20250321,164000,194351306,2885,2885,2885,2885,0
20250321,163900,194351306,2885,2885,2885,2885,0
20250321,163800,194351306,2885,2885,2885,2885,0
20250321,163700,194351306,2885,2885,2885,2885,0
20250321,163600,194351306,2885,2885,2885,2885,0
20250321,163500,194351306,2885,2885,2885,2885,0
20250321,163400,194351306,2885,2885,2885,2885,0
20250321,163300,194351306,2885,2885,2885,2885,0
20250321,163200,194351306,2885,2885,2885,2885,0
20250321,163100,194351306,2885,2885,2885,2885,0
20250321,163000,194351306,2885,2885,2885,2885,0
20250321,162900,194351306,2885,2885,2885,2885,0
20250321,162800,194351306,2885,2885,2885,2885,0
20250321,162700,194351306,2885,2885,2885,2885,0
20250321,162600,194351306,2885,2885,2885,2885,0
20250321,162500,194351306,2885,2885,2885,2885,0
20250321,162400,194351306,2885,2885,2885,2885,0
20250321,162300,194351306,2885,2885,2885,2885,0
20250321,162200,194351306,2885,2885,2885,2885,0
20250321,162100,194351306,2885,2885,2885,2885,0
20250321,162000,194351306,2885,2885,2885,2885,0
20250321,161900,194351306,2885,2885,2885,2885,0
20250321,161800,194351306,2885,2885,2885,2885,0
20250321,161700,194351306,2885,2885,2885,2885,0
20250321,161600,194351306,2885,2885,2885,2885,0
20250321,161500,194351306,2885,2885,2885,2885,0
20250321,161400,194351306,2885,2885,2885,2885,0
20250321,161300,194351306,2885,2885,2885,2885,0
20250321,161200,194351306,2885,2885,2885,2885,0
20250321,161100,194351306,2885,2885,2885,2885,2212
20250321,161000,194351306,2885,2885,2885,2885,0
20250321,160900,194351306,2885,2885,2885,2885,0
20250321,160800,194351306,2885,2885,2885,2885,0
20250321,160700,194351306,2885,2885,2885,2885,0
20250321,160600,194351306,2885,2885,2885,2885,0
20250321,160500,194351306,2885,2885,2885,2885,0
20250321,160400,194351306,2885,2885,2885,2885,0
20250321,160300,194351306,2885,2885,2885,2885,0
20250321,160200,194351306,2885,2885,2885,2885,0
20250321,160100,194351306,2885,2885,2885,2885,0
20250321,160000,194351306,2885,2885,2885,2885,0
20250321,155900,194351306,2885,2885,2885,2885,0
20250321,155800,194351306,2885,2885,2885,2885,0
20250321,155700,194351306,2885,2885,2885,2885,0
20250321,155600,194351306,2885,2885,2885,2885,0
20250321,155500,194351306,2885,2885,2885,2885,0
20250321,155400,194351306,2885,2885,2885,2885,0
20250321,155300,194351306,2885,2885,2885,2885,0
20250321,155200,194351306,2885,2885,2885,2885,0
20250321,155100,194351306,2885,2885,2885,2885,0
20250321,155000,194351306,2885,2885,2885,2885,0
20250321,154900,194351306,2885,2885,2885,2885,0
20250321,154800,194351306,2885,2885,2885,2885,0
20250321,154700,194351306,2885,2885,2885,2885,0
20250321,154600,194351306,2885,2885,2885,2885,0
20250321,154500,194351306,2885,2885,2885,2885,0
20250321,154400,194351306,2885,2885,2885,2885,0
20250321,154300,194351306,2885,2885,2885,2885,0
20250321,154200,194351306,2885,2885,2885,2885,0
20250321,154100,194351306,2885,2885,2885,2885,2212
20250321,154000,194351306,2885,2885,2885,2885,0
20250321,153900,194351306,2885,2885,2885,2885,0
20250321,153800,194351306,2885,2885,2885,2885,0
20250321,153700,194351306,2885,2885,2885,2885,0
20250321,153600,194351306,2885,2885,2885,2885,0
20250321,153500,194351306,2885,2885,2885,2885,0
20250321,153400,194351306,2885,2885,2885,2885,0
20250321,153300,194351306,2885,2885,2885,2885,0
20250321,153200,194351306,2885,2885,2885,2885,0
20250321,153100,194351306,2885,2885,2885,2885,0
20250321,153000,194351306,2885,2885,2885,2885,2212
20250321,152900,187969686,2880,2880,2880,2880,0
20250321,152800,187969686,2880,2880,2880,2880,0
20250321,152700,187969686,2880,2880,2880,2880,0
20250321,152600,187969686,2880,2880,2880,2880,0
20250321,152500,187969686,2880,2880,2880,2880,0
20250321,152400,187969686,2880,2880,2880,2880,0
20250321,152300,187969686,2880,2880,2880,2880,0
20250321,152200,187969686,2880,2880,2880,2880,0
20250321,152100,187969686,2880,2880,2880,2880,0
20250321,152000,187969686,2880,2880,2880,2880,0
20250321,151900,187969686,2880,2875,2880,2865,239
20250321,151800,187283871,2875,2875,2875,2875,0
20250321,151700,187283871,2875,2875,2875,2875,0
20250321,151600,187283871,2875,2880,2880,2875,8
20250321,151500,187260836,2880,2880,2880,2880,0
20250321,151400,187260836,2880,2880,2880,2880,0
20250321,151300,187260836,2880,2880,2880,2880,0
20250321,151200,187260836,2880,2880,2880,2880,0
20250321,151100,187260836,2880,2870,2880,2870,327
20250321,151000,186322326,2875,2875,2875,2875,2556
20250321,150900,178973826,2880,2875,2880,2875,139
20250321,150800,178574031,2880,2880,2880,2880,0
20250321,150700,178574031,2880,2880,2880,2880,1
20250321,150600,178571151,2880,2880,2880,2880,1
20250321,150500,178568271,2875,2875,2875,2875,0
20250321,150400,178568271,2875,2875,2875,2875,19
20250321,150300,178513646,2880,2880,2880,2880,0
20250321,150200,178513646,2880,2880,2880,2880,0
20250321,150100,178513646,2880,2875,2880,2875,1368
20250321,150000,174578091,2875,2870,2875,2870,190
20250321,145900,174032341,2870,2870,2870,2870,0
20250321,145800,174032341,2870,2870,2870,2870,20
20250321,145700,173974941,2870,2870,2870,2870,0
20250321,145600,173974941,2870,2870,2870,2870,1
20250321,145500,173972071,2875,2875,2875,2875,0
20250321,145400,173972071,2875,2875,2875,2875,0
20250321,145300,173972071,2875,2875,2875,2875,0
20250321,145200,173972071,2875,2875,2875,2875,146
20250321,145100,173552321,2875,2875,2875,2875,0
20250321,145000,173552321,2875,2875,2875,2875,0
20250321,144900,173552321,2875,2875,2875,2875,0
20250321,144800,173552321,2875,2875,2875,2875,0
20250321,144700,173552321,2875,2875,2875,2875,13
20250321,144600,173514946,2870,2870,2870,2870,0
20250321,144500,173514946,2870,2870,2870,2870,0
20250321,144400,173514946,2870,2870,2870,2870,0
20250321,144300,173514946,2870,2870,2870,2870,0
20250321,144200,173514946,2870,2870,2870,2870,0
20250321,144100,173514946,2870,2875,2875,2870,101
20250321,144000,173224996,2875,2875,2875,2875,0
20250321,143900,173224996,2875,2875,2875,2875,0
20250321,143800,173224996,2875,2875,2875,2875,0
20250321,143700,173224996,2875,2875,2875,2875,0
20250321,143600,173224996,2875,2875,2875,2875,52
20250321,143500,173075496,2880,2880,2880,2880,0
20250321,143400,173075496,2880,2880,2880,2880,0
20250321,143300,173075496,2880,2880,2880,2880,0
20250321,143200,173075496,2880,2880,2880,2880,30
20250321,143100,172989096,2875,2875,2875,2875,300
20250321,143000,172126596,2875,2875,2875,2875,0
20250321,142900,172126596,2875,2875,2875,2875,0
20250321,142800,172126596,2875,2875,2875,2875,0
20250321,142700,172126596,2875,2875,2875,2875,0
20250321,142600,172126596,2875,2875,2875,2875,0
20250321,142500,172126596,2875,2875,2875,2875,0
20250321,142400,172126596,2875,2875,2875,2875,100
20250321,142300,171839096,2885,2885,2885,2885,0
20250321,142200,171839096,2885,2885,2885,2885,100
20250321,142100,171550596,2890,2890,2890,2890,0
20250321,142000,171550596,2890,2890,2890,2890,0
20250321,141900,171550596,2890,2890,2890,2890,0
20250321,141800,171550596,2890,2890,2890,2890,0
20250321,141700,171550596,2890,2890,2890,2890,0
20250321,141600,171550596,2890,2890,2890,2890,0
20250321,141500,171550596,2890,2890,2890,2890,0
20250321,141400,171550596,2890,2890,2890,2890,0
20250321,141300,171550596,2890,2890,2890,2890,0
20250321,141200,171550596,2890,2890,2890,2890,0
20250321,141100,171550596,2890,2890,2890,2890,0
20250321,141000,171550596,2890,2890,2890,2890,0
20250321,140900,171550596,2890,2890,2890,2890,0
20250321,140800,171550596,2890,2890,2890,2890,0
20250321,140700,171550596,2890,2890,2890,2890,1
20250321,140600,171547706,2885,2885,2885,2885,200
20250321,140500,170970706,2890,2885,2890,2885,20
20250321,140400,170913001,2885,2885,2885,2885,0
20250321,140300,170913001,2885,2880,2885,2880,11
20250321,140200,170881316,2890,2890,2890,2890,0
20250321,140100,170881316,2890,2890,2890,2890,0
20250321,140000,170881316,2890,2890,2890,2890,0
20250321,135900,170881316,2890,2890,2890,2890,0
20250321,135800,170881316,2890,2875,2890,2870,310
20250321,135700,169990566,2885,2885,2885,2885,0
20250321,135600,169990566,2885,2885,2885,2885,0
20250321,135500,169990566,2885,2885,2885,2885,2
20250321,135400,169984796,2875,2875,2875,2875,0
20250321,135300,169984796,2875,2875,2875,2875,0
20250321,135200,169984796,2875,2875,2875,2875,0
20250321,135100,169984796,2875,2875,2875,2875,0
20250321,135000,169984796,2875,2875,2875,2875,900
20250321,134900,167397296,2880,2880,2880,2880,0
20250321,134800,167397296,2880,2880,2880,2880,0
20250321,134700,167397296,2880,2880,2880,2880,0
20250321,134600,167397296,2880,2880,2880,2880,0
20250321,134500,167397296,2880,2880,2880,2880,0
20250321,134400,167397296,2880,2880,2880,2880,0
20250321,134300,167397296,2880,2880,2880,2880,0
20250321,134200,167397296,2880,2880,2880,2880,8
20250321,134100,167374256,2880,2880,2880,2880,0
20250321,134000,167374256,2880,2880,2880,2880,0
20250321,133900,167374256,2880,2880,2880,2880,100
20250321,133800,167086256,2880,2880,2880,2880,30
20250321,133700,166999856,2880,2880,2880,2880,10
20250321,133600,166971056,2890,2890,2890,2890,0
20250321,133500,166971056,2890,2890,2890,2890,0
20250321,133400,166971056,2890,2890,2890,2890,0
20250321,133300,166971056,2890,2890,2890,2890,0
20250321,133200,166971056,2890,2890,2890,2890,0
20250321,133100,166971056,2890,2890,2890,2890,3
20250321,133000,166962386,2875,2890,2890,2875,33
20250321,132900,166867166,2890,2890,2890,2890,0
20250321,132800,166867166,2890,2890,2890,2890,0
20250321,132700,166867166,2890,2890,2890,2890,0
20250321,132600,166867166,2890,2890,2890,2890,0
20250321,132500,166867166,2890,2890,2890,2890,0
20250321,132400,166867166,2890,2890,2890,2890,109
20250321,132300,166552156,2890,2885,2890,2885,1002
20250321,132200,163661381,2880,2880,2880,2880,52
20250321,132100,163511621,2890,2890,2890,2890,0
20250321,132000,163511621,2890,2890,2890,2890,0
20250321,131900,163511621,2890,2890,2890,2890,0
20250321,131800,163511621,2890,2890,2890,2890,0
20250321,131700,163511621,2890,2890,2890,2890,0
20250321,131600,163511621,2890,2890,2890,2890,0
20250321,131500,163511621,2890,2890,2890,2890,0
20250321,131400,163511621,2890,2890,2890,2890,0
20250321,131300,163511621,2890,2890,2890,2890,0
20250321,131200,163511621,2890,2890,2890,2890,0
20250321,131100,163511621,2890,2890,2890,2890,3
20250321,131000,163502951,2890,2890,2890,2890,360
20250321,130900,162462551,2900,2900,2900,2900,0
20250321,130800,162462551,2900,2900,2900,2900,0
20250321,130700,162462551,2900,2900,2900,2900,0
20250321,130600,162462551,2900,2900,2900,2900,0
20250321,130500,162462551,2900,2900,2900,2900,0
20250321,130400,162462551,2900,2900,2900,2900,20
20250321,130300,162404551,2900,2895,2900,2895,29
20250321,130200,162320561,2895,2895,2895,2895,1
20250321,130100,162317666,2880,2880,2880,2880,0
20250321,130000,162317666,2880,2880,2880,2880,432
20250321,125900,161073506,2880,2880,2880,2880,91
20250321,125800,160811426,2895,2895,2895,2895,2
20250321,125700,160805636,2900,2900,2900,2900,0
20250321,125600,160805636,2900,2900,2900,2900,0
20250321,125500,160805636,2900,2895,2900,2895,41
20250321,125400,160686836,2900,2900,2900,2900,0
20250321,125300,160686836,2900,2900,2900,2900,0
20250321,125200,160686836,2900,2900,2900,2900,0
20250321,125100,160686836,2900,2900,2900,2900,0
20250321,125000,160686836,2900,2900,2900,2900,10
20250321,124900,160657836,2905,2905,2905,2905,0
20250321,124800,160657836,2905,2900,2905,2900,50
20250321,124700,160512701,2900,2900,2900,2900,3
20250321,124600,160504001,2905,2905,2905,2905,0
20250321,124500,160504001,2905,2905,2905,2905,0
20250321,124400,160504001,2905,2905,2905,2905,0
20250321,124300,160504001,2905,2905,2905,2905,0
20250321,124200,160504001,2905,2895,2905,2895,827
20250321,124100,158105466,2900,2900,2900,2900,0
20250321,124000,158105466,2900,2900,2900,2900,200
20250321,123900,157525466,2900,2895,2900,2895,200
20250321,123800,156945516,2900,2895,2900,2895,654
20250321,123700,155051486,2895,2895,2895,2895,4
20250321,123600,155039906,2895,2895,2895,2895,1
20250321,123500,155037011,2900,2895,2900,2895,5
20250321,123400,155022516,2895,2890,2895,2890,123
20250321,123300,154666586,2885,2885,2885,2880,8045
20250321,123200,131456836,2885,2885,2885,2885,0
20250321,123100,131456836,2885,2885,2885,2885,0
20250321,123000,131456836,2885,2885,2885,2885,1
20250321,122900,131453951,2880,2880,2880,2880,0
20250321,122800,131453951,2880,2880,2880,2880,0
20250321,122700,131453951,2880,2885,2885,2835,3522
20250321,122600,121380726,2895,2895,2895,2895,0
20250321,122500,121380726,2895,2890,2895,2890,5
20250321,122400,121366256,2890,2890,2890,2890,1
20250321,122300,121363366,2885,2885,2885,2885,0
20250321,122200,121363366,2885,2885,2885,2885,0
20250321,122100,121363366,2885,2885,2885,2885,0
20250321,122000,121363366,2885,2885,2885,2885,0
20250321,121900,121363366,2885,2885,2885,2885,0
20250321,121800,121363366,2885,2885,2885,2885,0
20250321,121700,121363366,2885,2885,2885,2885,1
20250321,121600,121360481,2900,2900,2900,2900,523
20250321,121500,119843781,2905,2905,2905,2905,0
20250321,121400,119843781,2905,2905,2905,2905,0
20250321,121300,119843781,2905,2905,2905,2905,0
20250321,121200,119843781,2905,2905,2905,2905,0
20250321,121100,119843781,2905,2905,2905,2905,0
20250321,121000,119843781,2905,2902,2905,2902,10
20250321,120900,119814734,2900,2900,2900,2900,478
20250321,120800,118428534,2900,2900,2900,2900,0
20250321,120700,118428534,2900,2900,2900,2900,0
20250321,120600,118428534,2900,2900,2900,2900,50
20250321,120500,118283534,2885,2885,2885,2885,0
20250321,120400,118283534,2885,2885,2885,2885,0
20250321,120300,118283534,2885,2885,2885,2885,10
20250321,120200,118254684,2885,2900,2900,2885,245
20250321,120100,117547559,2900,2900,2900,2900,0
20250321,120000,117547559,2900,2900,2900,2900,0
20250321,115900,117547559,2900,2900,2900,2900,0
20250321,115800,117547559,2900,2900,2900,2900,1000
20250321,115700,114647559,2905,2900,2905,2900,549
20250321,115600,113053861,2900,2892,2900,2892,51
20250321,115500,112906361,2900,2900,2900,2900,0
20250321,115400,112906361,2900,2900,2900,2900,0
20250321,115300,112906361,2900,2900,2900,2900,0
20250321,115200,112906361,2900,2900,2900,2900,70
20250321,115100,112703361,2900,2900,2900,2900,5
20250321,115000,112688861,2900,2895,2900,2895,700
20250321,114900,110658866,2900,2900,2900,2900,0
20250321,114800,110658866,2900,2900,2900,2900,0
20250321,114700,110658866,2900,2895,2900,2895,4
20250321,114600,110647271,2887,2887,2887,2887,1
20250321,114500,110644384,2900,2900,2900,2900,0
20250321,114400,110644384,2900,2885,2900,2885,3000
20250321,114300,101970649,2885,2885,2885,2885,0
20250321,114200,101970649,2885,2880,2885,2880,834
20250321,114100,99568719,2880,2880,2880,2880,2
20250321,114000,99562959,2875,2875,2875,2875,0
20250321,113900,99562959,2875,2875,2875,2875,6
20250321,113800,99545709,2880,2880,2880,2880,0
20250321,113700,99545709,2880,2880,2880,2880,0
20250321,113600,99545709,2880,2880,2880,2880,0
20250321,113500,99545709,2880,2880,2880,2880,0
20250321,113400,99545709,2880,2880,2880,2880,0
20250321,113300,99545709,2880,2880,2880,2880,0
20250321,113200,99545709,2880,2880,2880,2880,1
20250321,113100,99542829,2875,2875,2875,2875,0
20250321,113000,99542829,2875,2875,2875,2875,0
20250321,112900,99542829,2875,2875,2875,2875,0
20250321,112800,99542829,2875,2875,2875,2875,39
20250321,112700,99430704,2885,2885,2885,2885,0
20250321,112600,99430704,2885,2885,2885,2885,0
20250321,112500,99430704,2885,2885,2885,2885,0
20250321,112400,99430704,2885,2885,2885,2885,0
20250321,112300,99430704,2885,2885,2885,2885,0
20250321,112200,99430704,2885,2885,2885,2885,0
20250321,112100,99430704,2885,2880,2885,2880,30
20250321,112000,99344254,2880,2880,2880,2880,279
20250321,111900,98540734,2880,2880,2880,2880,64
20250321,111800,98356414,2885,2885,2885,2885,1
20250321,111700,98353529,2895,2895,2895,2895,0
20250321,111600,98353529,2895,2895,2895,2895,0
20250321,111500,98353529,2895,2895,2895,2895,0
20250321,111400,98353529,2895,2895,2895,2895,0
20250321,111300,98353529,2895,2895,2895,2895,1
20250321,111200,98350634,2880,2880,2880,2880,797
20250321,111100,96055274,2895,2895,2895,2895,0
20250321,111000,96055274,2895,2895,2895,2895,1
20250321,110900,96052379,2880,2870,2895,2870,8964
20250321,110800,70218619,2870,2870,2870,2870,0
20250321,110700,70218619,2870,2870,2870,2870,0
20250321,110600,70218619,2870,2870,2870,2870,330
20250321,110500,69271519,2870,2870,2870,2870,72
20250321,110400,69064879,2865,2865,2865,2865,0
20250321,110300,69064879,2865,2865,2865,2865,0
20250321,110200,69064879,2865,2860,2865,2860,3030
20250321,110100,60399029,2860,2860,2860,2860,0
20250321,110000,60399029,2860,2860,2860,2860,0
20250321,105900,60399029,2860,2860,2860,2860,10
20250321,105800,60370429,2865,2865,2865,2865,0
20250321,105700,60370429,2865,2865,2865,2865,0
20250321,105600,60370429,2865,2860,2865,2860,135
20250321,105500,59984224,2855,2855,2855,2855,0
20250321,105400,59984224,2855,2855,2855,2855,210
20250321,105300,59384674,2860,2860,2860,2860,0
20250321,105200,59384674,2860,2860,2860,2860,0
20250321,105100,59384674,2860,2860,2860,2860,0
20250321,105000,59384674,2860,2860,2860,2860,0
20250321,104900,59384674,2860,2860,2860,2860,0
20250321,104800,59384674,2860,2860,2860,2860,0
20250321,104700,59384674,2860,2860,2860,2860,0
20250321,104600,59384674,2860,2860,2860,2860,1
20250321,104500,59381814,2860,2860,2860,2860,0
20250321,104400,59381814,2860,2860,2860,2860,0
20250321,104300,59381814,2860,2860,2860,2860,2
20250321,104200,59376094,2855,2855,2855,2855,261
20250321,104100,58630939,2855,2855,2855,2855,0
20250321,104000,58630939,2855,2855,2855,2855,0
20250321,103900,58630939,2855,2855,2855,2855,2
20250321,103800,58625229,2855,2855,2855,2855,0
20250321,103700,58625229,2855,2855,2855,2855,1
20250321,103600,58622374,2855,2850,2855,2850,284
20250321,103500,57811954,2850,2850,2850,2850,300
20250321,103400,56956954,2850,2850,2850,2850,5
20250321,103300,56942704,2845,2845,2845,2845,0
20250321,103200,56942704,2845,2845,2845,2845,0
20250321,103100,56942704,2845,2845,2845,2845,10
20250321,103000,56914254,2850,2850,2850,2850,0
20250321,102900,56914254,2850,2850,2850,2850,0
20250321,102800,56914254,2850,2850,2850,2850,0
20250321,102700,56914254,2850,2850,2850,2850,0
20250321,102600,56914254,2850,2850,2850,2850,7
20250321,102500,56894304,2850,2850,2850,2850,1000
20250321,102400,54044304,2850,2850,2850,2850,13
20250321,102300,54007254,2850,2850,2850,2850,0
20250321,102200,54007254,2850,2850,2850,2850,0
20250321,102100,54007254,2850,2850,2850,2850,1
20250321,102000,54004404,2845,2845,2845,2845,0
20250321,101900,54004404,2845,2845,2845,2845,29
20250321,101800,53921899,2845,2840,2845,2840,715
20250321,101700,51891289,2840,2840,2840,2840,0
20250321,101600,51891289,2840,2840,2840,2840,2
20250321,101500,51885609,2840,2840,2840,2840,1
20250321,101400,51882769,2840,2840,2840,2840,0
20250321,101300,51882769,2840,2840,2840,2840,1
20250321,101200,51879929,2840,2840,2840,2840,0
20250321,101100,51879929,2840,2840,2840,2840,0
20250321,101000,51879929,2840,2840,2840,2840,521
20250321,100900,50400289,2840,2840,2840,2840,0
20250321,100800,50400289,2840,2840,2840,2840,0
20250321,100700,50400289,2840,2840,2840,2840,1
20250321,100600,50397449,2835,2835,2835,2835,500
20250321,100500,48979949,2835,2835,2835,2835,0
20250321,100400,48979949,2835,2835,2835,2835,0
20250321,100300,48979949,2835,2835,2835,2835,0
20250321,100200,48979949,2835,2835,2835,2835,0
20250321,100100,48979949,2835,2835,2835,2835,45
20250321,100000,48852374,2835,2835,2835,2835,100
20250321,095900,48568874,2840,2840,2840,2840,0
20250321,095800,48568874,2840,2840,2840,2830,16
20250321,095700,48523564,2835,2835,2835,2830,316
20250321,095600,47629239,2840,2840,2840,2840,0
20250321,095500,47629239,2840,2840,2840,2835,21
20250321,095400,47569679,2830,2830,2830,2830,0
20250321,095300,47569679,2830,2835,2835,2830,25
20250321,095200,47498814,2840,2840,2840,2840,0
20250321,095100,47498814,2840,2840,2840,2840,1
20250321,095000,47495974,2835,2840,2840,2835,8
20250321,094900,47473264,2840,2840,2840,2840,0
20250321,094800,47473264,2840,2840,2840,2840,0
20250321,094700,47473264,2840,2840,2840,2840,0
20250321,094600,47473264,2840,2840,2840,2840,0
20250321,094500,47473264,2840,2835,2840,2835,12
20250321,094400,47439239,2835,2835,2835,2835,3
20250321,094300,47430734,2840,2840,2840,2840,0
20250321,094200,47430734,2840,2840,2840,2840,2
20250321,094100,47425054,2837,2837,2837,2837,2
20250321,094000,47419380,2840,2840,2840,2840,0
20250321,093900,47419380,2840,2840,2840,2840,0
20250321,093800,47419380,2840,2840,2840,2840,0
20250321,093700,47419380,2840,2840,2840,2840,20
20250321,093600,47362580,2840,2840,2840,2840,1
20250321,093500,47359740,2840,2840,2840,2840,1
20250321,093400,47356900,2830,2830,2830,2830,773
20250321,093300,45169310,2830,2830,2830,2830,8
20250321,093200,45146670,2830,2830,2830,2830,3
20250321,093100,45138180,2830,2830,2830,2830,0
20250321,093000,45138180,2830,2830,2830,2830,0
20250321,092900,45138180,2830,2825,2830,2825,1433
20250321,092800,41089930,2830,2825,2830,2820,61
20250321,092700,40917865,2830,2830,2830,2830,0
20250321,092600,40917865,2830,2830,2830,2830,100
20250321,092500,40634865,2830,2825,2830,2825,102
20250321,092400,40346705,2830,2825,2835,2820,1169
20250321,092300,37046750,2830,2835,2835,2830,253
20250321,092200,36329625,2830,2850,2850,2830,900
20250321,092100,33774610,2850,2830,2850,2830,501
20250321,092000,32356760,2840,2825,2840,2825,500
20250321,091900,30943815,2830,2830,2830,2830,9
20250321,091800,30918345,2830,2830,2830,2830,8
20250321,091700,30895705,2840,2840,2840,2830,352
20250321,091600,29899525,2835,2845,2845,2835,211
20250321,091500,29300890,2855,2855,2855,2855,0
20250321,091400,29300890,2855,2845,2855,2845,175
20250321,091300,28802320,2855,2855,2855,2855,0
20250321,091200,28802320,2855,2855,2855,2845,30
20250321,091100,28716930,2845,2855,2855,2845,239
20250321,091000,28035905,2870,2850,2870,2850,251
20250321,090900,27320535,2870,2870,2870,2870,0
20250321,090800,27320535,2870,2870,2870,2870,0
20250321,090700,27320535,2870,2870,2870,2870,0
20250321,090600,27320535,2870,2865,2870,2820,1919
20250321,090500,21880510,2860,2860,2860,2860,30
20250321,090400,21794710,2860,2860,2860,2860,101
20250321,090300,21505850,2870,2870,2870,2870,6373
20250321,090200,3215340,2880,2880,2880,2880,1
20250321,090100,3212460,2880,2870,2880,2870,3
20250321,090000,3203840,2870,2880,2880,2870,1116
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191100 194351306 2885 2885 2885 2885 2212
3 20250321 191000 194351306 2885 2885 2885 2885 0
4 20250321 190900 194351306 2885 2885 2885 2885 0
5 20250321 190800 194351306 2885 2885 2885 2885 0
6 20250321 190700 194351306 2885 2885 2885 2885 0
7 20250321 190600 194351306 2885 2885 2885 2885 0
8 20250321 190500 194351306 2885 2885 2885 2885 0
9 20250321 190400 194351306 2885 2885 2885 2885 0
10 20250321 190300 194351306 2885 2885 2885 2885 0
11 20250321 190200 194351306 2885 2885 2885 2885 0
12 20250321 190100 194351306 2885 2885 2885 2885 0
13 20250321 190000 194351306 2885 2885 2885 2885 0
14 20250321 185900 194351306 2885 2885 2885 2885 0
15 20250321 185800 194351306 2885 2885 2885 2885 0
16 20250321 185700 194351306 2885 2885 2885 2885 0
17 20250321 185600 194351306 2885 2885 2885 2885 0
18 20250321 185500 194351306 2885 2885 2885 2885 0
19 20250321 185400 194351306 2885 2885 2885 2885 0
20 20250321 185300 194351306 2885 2885 2885 2885 0
21 20250321 185200 194351306 2885 2885 2885 2885 0
22 20250321 185100 194351306 2885 2885 2885 2885 0
23 20250321 185000 194351306 2885 2885 2885 2885 0
24 20250321 184900 194351306 2885 2885 2885 2885 0
25 20250321 184800 194351306 2885 2885 2885 2885 0
26 20250321 184700 194351306 2885 2885 2885 2885 0
27 20250321 184600 194351306 2885 2885 2885 2885 0
28 20250321 184500 194351306 2885 2885 2885 2885 0
29 20250321 184400 194351306 2885 2885 2885 2885 0
30 20250321 184300 194351306 2885 2885 2885 2885 0
31 20250321 184200 194351306 2885 2885 2885 2885 0
32 20250321 184100 194351306 2885 2885 2885 2885 2212
33 20250321 184000 194351306 2885 2885 2885 2885 0
34 20250321 183900 194351306 2885 2885 2885 2885 0
35 20250321 183800 194351306 2885 2885 2885 2885 0
36 20250321 183700 194351306 2885 2885 2885 2885 0
37 20250321 183600 194351306 2885 2885 2885 2885 0
38 20250321 183500 194351306 2885 2885 2885 2885 0
39 20250321 183400 194351306 2885 2885 2885 2885 0
40 20250321 183300 194351306 2885 2885 2885 2885 0
41 20250321 183200 194351306 2885 2885 2885 2885 0
42 20250321 183100 194351306 2885 2885 2885 2885 0
43 20250321 183000 194351306 2885 2885 2885 2885 0
44 20250321 182900 194351306 2885 2885 2885 2885 0
45 20250321 182800 194351306 2885 2885 2885 2885 0
46 20250321 182700 194351306 2885 2885 2885 2885 0
47 20250321 182600 194351306 2885 2885 2885 2885 0
48 20250321 182500 194351306 2885 2885 2885 2885 0
49 20250321 182400 194351306 2885 2885 2885 2885 0
50 20250321 182300 194351306 2885 2885 2885 2885 0
51 20250321 182200 194351306 2885 2885 2885 2885 0
52 20250321 182100 194351306 2885 2885 2885 2885 0
53 20250321 182000 194351306 2885 2885 2885 2885 0
54 20250321 181900 194351306 2885 2885 2885 2885 0
55 20250321 181800 194351306 2885 2885 2885 2885 0
56 20250321 181700 194351306 2885 2885 2885 2885 0
57 20250321 181600 194351306 2885 2885 2885 2885 0
58 20250321 181500 194351306 2885 2885 2885 2885 0
59 20250321 181400 194351306 2885 2885 2885 2885 0
60 20250321 181300 194351306 2885 2885 2885 2885 0
61 20250321 181200 194351306 2885 2885 2885 2885 0
62 20250321 181100 194351306 2885 2885 2885 2885 2212
63 20250321 181000 194351306 2885 2885 2885 2885 0
64 20250321 180900 194351306 2885 2885 2885 2885 0
65 20250321 180800 194351306 2885 2885 2885 2885 0
66 20250321 180700 194351306 2885 2885 2885 2885 0
67 20250321 180600 194351306 2885 2885 2885 2885 0
68 20250321 180500 194351306 2885 2885 2885 2885 0
69 20250321 180400 194351306 2885 2885 2885 2885 0
70 20250321 180300 194351306 2885 2885 2885 2885 0
71 20250321 180200 194351306 2885 2885 2885 2885 0
72 20250321 180100 194351306 2885 2885 2885 2885 0
73 20250321 180000 194351306 2885 2885 2885 2885 0
74 20250321 175900 194351306 2885 2885 2885 2885 0
75 20250321 175800 194351306 2885 2885 2885 2885 0
76 20250321 175700 194351306 2885 2885 2885 2885 0
77 20250321 175600 194351306 2885 2885 2885 2885 0
78 20250321 175500 194351306 2885 2885 2885 2885 0
79 20250321 175400 194351306 2885 2885 2885 2885 0
80 20250321 175300 194351306 2885 2885 2885 2885 0
81 20250321 175200 194351306 2885 2885 2885 2885 0
82 20250321 175100 194351306 2885 2885 2885 2885 0
83 20250321 175000 194351306 2885 2885 2885 2885 0
84 20250321 174900 194351306 2885 2885 2885 2885 0
85 20250321 174800 194351306 2885 2885 2885 2885 0
86 20250321 174700 194351306 2885 2885 2885 2885 0
87 20250321 174600 194351306 2885 2885 2885 2885 0
88 20250321 174500 194351306 2885 2885 2885 2885 0
89 20250321 174400 194351306 2885 2885 2885 2885 0
90 20250321 174300 194351306 2885 2885 2885 2885 0
91 20250321 174200 194351306 2885 2885 2885 2885 0
92 20250321 174100 194351306 2885 2885 2885 2885 2212
93 20250321 174000 194351306 2885 2885 2885 2885 0
94 20250321 173900 194351306 2885 2885 2885 2885 0
95 20250321 173800 194351306 2885 2885 2885 2885 0
96 20250321 173700 194351306 2885 2885 2885 2885 0
97 20250321 173600 194351306 2885 2885 2885 2885 0
98 20250321 173500 194351306 2885 2885 2885 2885 0
99 20250321 173400 194351306 2885 2885 2885 2885 0
100 20250321 173300 194351306 2885 2885 2885 2885 0
101 20250321 173200 194351306 2885 2885 2885 2885 0
102 20250321 173100 194351306 2885 2885 2885 2885 0
103 20250321 173000 194351306 2885 2885 2885 2885 0
104 20250321 172900 194351306 2885 2885 2885 2885 0
105 20250321 172800 194351306 2885 2885 2885 2885 0
106 20250321 172700 194351306 2885 2885 2885 2885 0
107 20250321 172600 194351306 2885 2885 2885 2885 0
108 20250321 172500 194351306 2885 2885 2885 2885 0
109 20250321 172400 194351306 2885 2885 2885 2885 0
110 20250321 172300 194351306 2885 2885 2885 2885 0
111 20250321 172200 194351306 2885 2885 2885 2885 0
112 20250321 172100 194351306 2885 2885 2885 2885 0
113 20250321 172000 194351306 2885 2885 2885 2885 0
114 20250321 171900 194351306 2885 2885 2885 2885 0
115 20250321 171800 194351306 2885 2885 2885 2885 0
116 20250321 171700 194351306 2885 2885 2885 2885 0
117 20250321 171600 194351306 2885 2885 2885 2885 0
118 20250321 171500 194351306 2885 2885 2885 2885 0
119 20250321 171400 194351306 2885 2885 2885 2885 0
120 20250321 171300 194351306 2885 2885 2885 2885 0
121 20250321 171200 194351306 2885 2885 2885 2885 0
122 20250321 171100 194351306 2885 2885 2885 2885 2212
123 20250321 171000 194351306 2885 2885 2885 2885 0
124 20250321 170900 194351306 2885 2885 2885 2885 0
125 20250321 170800 194351306 2885 2885 2885 2885 0
126 20250321 170700 194351306 2885 2885 2885 2885 0
127 20250321 170600 194351306 2885 2885 2885 2885 0
128 20250321 170500 194351306 2885 2885 2885 2885 0
129 20250321 170400 194351306 2885 2885 2885 2885 0
130 20250321 170300 194351306 2885 2885 2885 2885 0
131 20250321 170200 194351306 2885 2885 2885 2885 0
132 20250321 170100 194351306 2885 2885 2885 2885 0
133 20250321 170000 194351306 2885 2885 2885 2885 0
134 20250321 165900 194351306 2885 2885 2885 2885 0
135 20250321 165800 194351306 2885 2885 2885 2885 0
136 20250321 165700 194351306 2885 2885 2885 2885 0
137 20250321 165600 194351306 2885 2885 2885 2885 0
138 20250321 165500 194351306 2885 2885 2885 2885 0
139 20250321 165400 194351306 2885 2885 2885 2885 0
140 20250321 165300 194351306 2885 2885 2885 2885 0
141 20250321 165200 194351306 2885 2885 2885 2885 0
142 20250321 165100 194351306 2885 2885 2885 2885 0
143 20250321 165000 194351306 2885 2885 2885 2885 0
144 20250321 164900 194351306 2885 2885 2885 2885 0
145 20250321 164800 194351306 2885 2885 2885 2885 0
146 20250321 164700 194351306 2885 2885 2885 2885 0
147 20250321 164600 194351306 2885 2885 2885 2885 0
148 20250321 164500 194351306 2885 2885 2885 2885 0
149 20250321 164400 194351306 2885 2885 2885 2885 0
150 20250321 164300 194351306 2885 2885 2885 2885 0
151 20250321 164200 194351306 2885 2885 2885 2885 0
152 20250321 164100 194351306 2885 2885 2885 2885 2212
153 20250321 164000 194351306 2885 2885 2885 2885 0
154 20250321 163900 194351306 2885 2885 2885 2885 0
155 20250321 163800 194351306 2885 2885 2885 2885 0
156 20250321 163700 194351306 2885 2885 2885 2885 0
157 20250321 163600 194351306 2885 2885 2885 2885 0
158 20250321 163500 194351306 2885 2885 2885 2885 0
159 20250321 163400 194351306 2885 2885 2885 2885 0
160 20250321 163300 194351306 2885 2885 2885 2885 0
161 20250321 163200 194351306 2885 2885 2885 2885 0
162 20250321 163100 194351306 2885 2885 2885 2885 0
163 20250321 163000 194351306 2885 2885 2885 2885 0
164 20250321 162900 194351306 2885 2885 2885 2885 0
165 20250321 162800 194351306 2885 2885 2885 2885 0
166 20250321 162700 194351306 2885 2885 2885 2885 0
167 20250321 162600 194351306 2885 2885 2885 2885 0
168 20250321 162500 194351306 2885 2885 2885 2885 0
169 20250321 162400 194351306 2885 2885 2885 2885 0
170 20250321 162300 194351306 2885 2885 2885 2885 0
171 20250321 162200 194351306 2885 2885 2885 2885 0
172 20250321 162100 194351306 2885 2885 2885 2885 0
173 20250321 162000 194351306 2885 2885 2885 2885 0
174 20250321 161900 194351306 2885 2885 2885 2885 0
175 20250321 161800 194351306 2885 2885 2885 2885 0
176 20250321 161700 194351306 2885 2885 2885 2885 0
177 20250321 161600 194351306 2885 2885 2885 2885 0
178 20250321 161500 194351306 2885 2885 2885 2885 0
179 20250321 161400 194351306 2885 2885 2885 2885 0
180 20250321 161300 194351306 2885 2885 2885 2885 0
181 20250321 161200 194351306 2885 2885 2885 2885 0
182 20250321 161100 194351306 2885 2885 2885 2885 2212
183 20250321 161000 194351306 2885 2885 2885 2885 0
184 20250321 160900 194351306 2885 2885 2885 2885 0
185 20250321 160800 194351306 2885 2885 2885 2885 0
186 20250321 160700 194351306 2885 2885 2885 2885 0
187 20250321 160600 194351306 2885 2885 2885 2885 0
188 20250321 160500 194351306 2885 2885 2885 2885 0
189 20250321 160400 194351306 2885 2885 2885 2885 0
190 20250321 160300 194351306 2885 2885 2885 2885 0
191 20250321 160200 194351306 2885 2885 2885 2885 0
192 20250321 160100 194351306 2885 2885 2885 2885 0
193 20250321 160000 194351306 2885 2885 2885 2885 0
194 20250321 155900 194351306 2885 2885 2885 2885 0
195 20250321 155800 194351306 2885 2885 2885 2885 0
196 20250321 155700 194351306 2885 2885 2885 2885 0
197 20250321 155600 194351306 2885 2885 2885 2885 0
198 20250321 155500 194351306 2885 2885 2885 2885 0
199 20250321 155400 194351306 2885 2885 2885 2885 0
200 20250321 155300 194351306 2885 2885 2885 2885 0
201 20250321 155200 194351306 2885 2885 2885 2885 0
202 20250321 155100 194351306 2885 2885 2885 2885 0
203 20250321 155000 194351306 2885 2885 2885 2885 0
204 20250321 154900 194351306 2885 2885 2885 2885 0
205 20250321 154800 194351306 2885 2885 2885 2885 0
206 20250321 154700 194351306 2885 2885 2885 2885 0
207 20250321 154600 194351306 2885 2885 2885 2885 0
208 20250321 154500 194351306 2885 2885 2885 2885 0
209 20250321 154400 194351306 2885 2885 2885 2885 0
210 20250321 154300 194351306 2885 2885 2885 2885 0
211 20250321 154200 194351306 2885 2885 2885 2885 0
212 20250321 154100 194351306 2885 2885 2885 2885 2212
213 20250321 154000 194351306 2885 2885 2885 2885 0
214 20250321 153900 194351306 2885 2885 2885 2885 0
215 20250321 153800 194351306 2885 2885 2885 2885 0
216 20250321 153700 194351306 2885 2885 2885 2885 0
217 20250321 153600 194351306 2885 2885 2885 2885 0
218 20250321 153500 194351306 2885 2885 2885 2885 0
219 20250321 153400 194351306 2885 2885 2885 2885 0
220 20250321 153300 194351306 2885 2885 2885 2885 0
221 20250321 153200 194351306 2885 2885 2885 2885 0
222 20250321 153100 194351306 2885 2885 2885 2885 0
223 20250321 153000 194351306 2885 2885 2885 2885 2212
224 20250321 152900 187969686 2880 2880 2880 2880 0
225 20250321 152800 187969686 2880 2880 2880 2880 0
226 20250321 152700 187969686 2880 2880 2880 2880 0
227 20250321 152600 187969686 2880 2880 2880 2880 0
228 20250321 152500 187969686 2880 2880 2880 2880 0
229 20250321 152400 187969686 2880 2880 2880 2880 0
230 20250321 152300 187969686 2880 2880 2880 2880 0
231 20250321 152200 187969686 2880 2880 2880 2880 0
232 20250321 152100 187969686 2880 2880 2880 2880 0
233 20250321 152000 187969686 2880 2880 2880 2880 0
234 20250321 151900 187969686 2880 2875 2880 2865 239
235 20250321 151800 187283871 2875 2875 2875 2875 0
236 20250321 151700 187283871 2875 2875 2875 2875 0
237 20250321 151600 187283871 2875 2880 2880 2875 8
238 20250321 151500 187260836 2880 2880 2880 2880 0
239 20250321 151400 187260836 2880 2880 2880 2880 0
240 20250321 151300 187260836 2880 2880 2880 2880 0
241 20250321 151200 187260836 2880 2880 2880 2880 0
242 20250321 151100 187260836 2880 2870 2880 2870 327
243 20250321 151000 186322326 2875 2875 2875 2875 2556
244 20250321 150900 178973826 2880 2875 2880 2875 139
245 20250321 150800 178574031 2880 2880 2880 2880 0
246 20250321 150700 178574031 2880 2880 2880 2880 1
247 20250321 150600 178571151 2880 2880 2880 2880 1
248 20250321 150500 178568271 2875 2875 2875 2875 0
249 20250321 150400 178568271 2875 2875 2875 2875 19
250 20250321 150300 178513646 2880 2880 2880 2880 0
251 20250321 150200 178513646 2880 2880 2880 2880 0
252 20250321 150100 178513646 2880 2875 2880 2875 1368
253 20250321 150000 174578091 2875 2870 2875 2870 190
254 20250321 145900 174032341 2870 2870 2870 2870 0
255 20250321 145800 174032341 2870 2870 2870 2870 20
256 20250321 145700 173974941 2870 2870 2870 2870 0
257 20250321 145600 173974941 2870 2870 2870 2870 1
258 20250321 145500 173972071 2875 2875 2875 2875 0
259 20250321 145400 173972071 2875 2875 2875 2875 0
260 20250321 145300 173972071 2875 2875 2875 2875 0
261 20250321 145200 173972071 2875 2875 2875 2875 146
262 20250321 145100 173552321 2875 2875 2875 2875 0
263 20250321 145000 173552321 2875 2875 2875 2875 0
264 20250321 144900 173552321 2875 2875 2875 2875 0
265 20250321 144800 173552321 2875 2875 2875 2875 0
266 20250321 144700 173552321 2875 2875 2875 2875 13
267 20250321 144600 173514946 2870 2870 2870 2870 0
268 20250321 144500 173514946 2870 2870 2870 2870 0
269 20250321 144400 173514946 2870 2870 2870 2870 0
270 20250321 144300 173514946 2870 2870 2870 2870 0
271 20250321 144200 173514946 2870 2870 2870 2870 0
272 20250321 144100 173514946 2870 2875 2875 2870 101
273 20250321 144000 173224996 2875 2875 2875 2875 0
274 20250321 143900 173224996 2875 2875 2875 2875 0
275 20250321 143800 173224996 2875 2875 2875 2875 0
276 20250321 143700 173224996 2875 2875 2875 2875 0
277 20250321 143600 173224996 2875 2875 2875 2875 52
278 20250321 143500 173075496 2880 2880 2880 2880 0
279 20250321 143400 173075496 2880 2880 2880 2880 0
280 20250321 143300 173075496 2880 2880 2880 2880 0
281 20250321 143200 173075496 2880 2880 2880 2880 30
282 20250321 143100 172989096 2875 2875 2875 2875 300
283 20250321 143000 172126596 2875 2875 2875 2875 0
284 20250321 142900 172126596 2875 2875 2875 2875 0
285 20250321 142800 172126596 2875 2875 2875 2875 0
286 20250321 142700 172126596 2875 2875 2875 2875 0
287 20250321 142600 172126596 2875 2875 2875 2875 0
288 20250321 142500 172126596 2875 2875 2875 2875 0
289 20250321 142400 172126596 2875 2875 2875 2875 100
290 20250321 142300 171839096 2885 2885 2885 2885 0
291 20250321 142200 171839096 2885 2885 2885 2885 100
292 20250321 142100 171550596 2890 2890 2890 2890 0
293 20250321 142000 171550596 2890 2890 2890 2890 0
294 20250321 141900 171550596 2890 2890 2890 2890 0
295 20250321 141800 171550596 2890 2890 2890 2890 0
296 20250321 141700 171550596 2890 2890 2890 2890 0
297 20250321 141600 171550596 2890 2890 2890 2890 0
298 20250321 141500 171550596 2890 2890 2890 2890 0
299 20250321 141400 171550596 2890 2890 2890 2890 0
300 20250321 141300 171550596 2890 2890 2890 2890 0
301 20250321 141200 171550596 2890 2890 2890 2890 0
302 20250321 141100 171550596 2890 2890 2890 2890 0
303 20250321 141000 171550596 2890 2890 2890 2890 0
304 20250321 140900 171550596 2890 2890 2890 2890 0
305 20250321 140800 171550596 2890 2890 2890 2890 0
306 20250321 140700 171550596 2890 2890 2890 2890 1
307 20250321 140600 171547706 2885 2885 2885 2885 200
308 20250321 140500 170970706 2890 2885 2890 2885 20
309 20250321 140400 170913001 2885 2885 2885 2885 0
310 20250321 140300 170913001 2885 2880 2885 2880 11
311 20250321 140200 170881316 2890 2890 2890 2890 0
312 20250321 140100 170881316 2890 2890 2890 2890 0
313 20250321 140000 170881316 2890 2890 2890 2890 0
314 20250321 135900 170881316 2890 2890 2890 2890 0
315 20250321 135800 170881316 2890 2875 2890 2870 310
316 20250321 135700 169990566 2885 2885 2885 2885 0
317 20250321 135600 169990566 2885 2885 2885 2885 0
318 20250321 135500 169990566 2885 2885 2885 2885 2
319 20250321 135400 169984796 2875 2875 2875 2875 0
320 20250321 135300 169984796 2875 2875 2875 2875 0
321 20250321 135200 169984796 2875 2875 2875 2875 0
322 20250321 135100 169984796 2875 2875 2875 2875 0
323 20250321 135000 169984796 2875 2875 2875 2875 900
324 20250321 134900 167397296 2880 2880 2880 2880 0
325 20250321 134800 167397296 2880 2880 2880 2880 0
326 20250321 134700 167397296 2880 2880 2880 2880 0
327 20250321 134600 167397296 2880 2880 2880 2880 0
328 20250321 134500 167397296 2880 2880 2880 2880 0
329 20250321 134400 167397296 2880 2880 2880 2880 0
330 20250321 134300 167397296 2880 2880 2880 2880 0
331 20250321 134200 167397296 2880 2880 2880 2880 8
332 20250321 134100 167374256 2880 2880 2880 2880 0
333 20250321 134000 167374256 2880 2880 2880 2880 0
334 20250321 133900 167374256 2880 2880 2880 2880 100
335 20250321 133800 167086256 2880 2880 2880 2880 30
336 20250321 133700 166999856 2880 2880 2880 2880 10
337 20250321 133600 166971056 2890 2890 2890 2890 0
338 20250321 133500 166971056 2890 2890 2890 2890 0
339 20250321 133400 166971056 2890 2890 2890 2890 0
340 20250321 133300 166971056 2890 2890 2890 2890 0
341 20250321 133200 166971056 2890 2890 2890 2890 0
342 20250321 133100 166971056 2890 2890 2890 2890 3
343 20250321 133000 166962386 2875 2890 2890 2875 33
344 20250321 132900 166867166 2890 2890 2890 2890 0
345 20250321 132800 166867166 2890 2890 2890 2890 0
346 20250321 132700 166867166 2890 2890 2890 2890 0
347 20250321 132600 166867166 2890 2890 2890 2890 0
348 20250321 132500 166867166 2890 2890 2890 2890 0
349 20250321 132400 166867166 2890 2890 2890 2890 109
350 20250321 132300 166552156 2890 2885 2890 2885 1002
351 20250321 132200 163661381 2880 2880 2880 2880 52
352 20250321 132100 163511621 2890 2890 2890 2890 0
353 20250321 132000 163511621 2890 2890 2890 2890 0
354 20250321 131900 163511621 2890 2890 2890 2890 0
355 20250321 131800 163511621 2890 2890 2890 2890 0
356 20250321 131700 163511621 2890 2890 2890 2890 0
357 20250321 131600 163511621 2890 2890 2890 2890 0
358 20250321 131500 163511621 2890 2890 2890 2890 0
359 20250321 131400 163511621 2890 2890 2890 2890 0
360 20250321 131300 163511621 2890 2890 2890 2890 0
361 20250321 131200 163511621 2890 2890 2890 2890 0
362 20250321 131100 163511621 2890 2890 2890 2890 3
363 20250321 131000 163502951 2890 2890 2890 2890 360
364 20250321 130900 162462551 2900 2900 2900 2900 0
365 20250321 130800 162462551 2900 2900 2900 2900 0
366 20250321 130700 162462551 2900 2900 2900 2900 0
367 20250321 130600 162462551 2900 2900 2900 2900 0
368 20250321 130500 162462551 2900 2900 2900 2900 0
369 20250321 130400 162462551 2900 2900 2900 2900 20
370 20250321 130300 162404551 2900 2895 2900 2895 29
371 20250321 130200 162320561 2895 2895 2895 2895 1
372 20250321 130100 162317666 2880 2880 2880 2880 0
373 20250321 130000 162317666 2880 2880 2880 2880 432
374 20250321 125900 161073506 2880 2880 2880 2880 91
375 20250321 125800 160811426 2895 2895 2895 2895 2
376 20250321 125700 160805636 2900 2900 2900 2900 0
377 20250321 125600 160805636 2900 2900 2900 2900 0
378 20250321 125500 160805636 2900 2895 2900 2895 41
379 20250321 125400 160686836 2900 2900 2900 2900 0
380 20250321 125300 160686836 2900 2900 2900 2900 0
381 20250321 125200 160686836 2900 2900 2900 2900 0
382 20250321 125100 160686836 2900 2900 2900 2900 0
383 20250321 125000 160686836 2900 2900 2900 2900 10
384 20250321 124900 160657836 2905 2905 2905 2905 0
385 20250321 124800 160657836 2905 2900 2905 2900 50
386 20250321 124700 160512701 2900 2900 2900 2900 3
387 20250321 124600 160504001 2905 2905 2905 2905 0
388 20250321 124500 160504001 2905 2905 2905 2905 0
389 20250321 124400 160504001 2905 2905 2905 2905 0
390 20250321 124300 160504001 2905 2905 2905 2905 0
391 20250321 124200 160504001 2905 2895 2905 2895 827
392 20250321 124100 158105466 2900 2900 2900 2900 0
393 20250321 124000 158105466 2900 2900 2900 2900 200
394 20250321 123900 157525466 2900 2895 2900 2895 200
395 20250321 123800 156945516 2900 2895 2900 2895 654
396 20250321 123700 155051486 2895 2895 2895 2895 4
397 20250321 123600 155039906 2895 2895 2895 2895 1
398 20250321 123500 155037011 2900 2895 2900 2895 5
399 20250321 123400 155022516 2895 2890 2895 2890 123
400 20250321 123300 154666586 2885 2885 2885 2880 8045
401 20250321 123200 131456836 2885 2885 2885 2885 0
402 20250321 123100 131456836 2885 2885 2885 2885 0
403 20250321 123000 131456836 2885 2885 2885 2885 1
404 20250321 122900 131453951 2880 2880 2880 2880 0
405 20250321 122800 131453951 2880 2880 2880 2880 0
406 20250321 122700 131453951 2880 2885 2885 2835 3522
407 20250321 122600 121380726 2895 2895 2895 2895 0
408 20250321 122500 121380726 2895 2890 2895 2890 5
409 20250321 122400 121366256 2890 2890 2890 2890 1
410 20250321 122300 121363366 2885 2885 2885 2885 0
411 20250321 122200 121363366 2885 2885 2885 2885 0
412 20250321 122100 121363366 2885 2885 2885 2885 0
413 20250321 122000 121363366 2885 2885 2885 2885 0
414 20250321 121900 121363366 2885 2885 2885 2885 0
415 20250321 121800 121363366 2885 2885 2885 2885 0
416 20250321 121700 121363366 2885 2885 2885 2885 1
417 20250321 121600 121360481 2900 2900 2900 2900 523
418 20250321 121500 119843781 2905 2905 2905 2905 0
419 20250321 121400 119843781 2905 2905 2905 2905 0
420 20250321 121300 119843781 2905 2905 2905 2905 0
421 20250321 121200 119843781 2905 2905 2905 2905 0
422 20250321 121100 119843781 2905 2905 2905 2905 0
423 20250321 121000 119843781 2905 2902 2905 2902 10
424 20250321 120900 119814734 2900 2900 2900 2900 478
425 20250321 120800 118428534 2900 2900 2900 2900 0
426 20250321 120700 118428534 2900 2900 2900 2900 0
427 20250321 120600 118428534 2900 2900 2900 2900 50
428 20250321 120500 118283534 2885 2885 2885 2885 0
429 20250321 120400 118283534 2885 2885 2885 2885 0
430 20250321 120300 118283534 2885 2885 2885 2885 10
431 20250321 120200 118254684 2885 2900 2900 2885 245
432 20250321 120100 117547559 2900 2900 2900 2900 0
433 20250321 120000 117547559 2900 2900 2900 2900 0
434 20250321 115900 117547559 2900 2900 2900 2900 0
435 20250321 115800 117547559 2900 2900 2900 2900 1000
436 20250321 115700 114647559 2905 2900 2905 2900 549
437 20250321 115600 113053861 2900 2892 2900 2892 51
438 20250321 115500 112906361 2900 2900 2900 2900 0
439 20250321 115400 112906361 2900 2900 2900 2900 0
440 20250321 115300 112906361 2900 2900 2900 2900 0
441 20250321 115200 112906361 2900 2900 2900 2900 70
442 20250321 115100 112703361 2900 2900 2900 2900 5
443 20250321 115000 112688861 2900 2895 2900 2895 700
444 20250321 114900 110658866 2900 2900 2900 2900 0
445 20250321 114800 110658866 2900 2900 2900 2900 0
446 20250321 114700 110658866 2900 2895 2900 2895 4
447 20250321 114600 110647271 2887 2887 2887 2887 1
448 20250321 114500 110644384 2900 2900 2900 2900 0
449 20250321 114400 110644384 2900 2885 2900 2885 3000
450 20250321 114300 101970649 2885 2885 2885 2885 0
451 20250321 114200 101970649 2885 2880 2885 2880 834
452 20250321 114100 99568719 2880 2880 2880 2880 2
453 20250321 114000 99562959 2875 2875 2875 2875 0
454 20250321 113900 99562959 2875 2875 2875 2875 6
455 20250321 113800 99545709 2880 2880 2880 2880 0
456 20250321 113700 99545709 2880 2880 2880 2880 0
457 20250321 113600 99545709 2880 2880 2880 2880 0
458 20250321 113500 99545709 2880 2880 2880 2880 0
459 20250321 113400 99545709 2880 2880 2880 2880 0
460 20250321 113300 99545709 2880 2880 2880 2880 0
461 20250321 113200 99545709 2880 2880 2880 2880 1
462 20250321 113100 99542829 2875 2875 2875 2875 0
463 20250321 113000 99542829 2875 2875 2875 2875 0
464 20250321 112900 99542829 2875 2875 2875 2875 0
465 20250321 112800 99542829 2875 2875 2875 2875 39
466 20250321 112700 99430704 2885 2885 2885 2885 0
467 20250321 112600 99430704 2885 2885 2885 2885 0
468 20250321 112500 99430704 2885 2885 2885 2885 0
469 20250321 112400 99430704 2885 2885 2885 2885 0
470 20250321 112300 99430704 2885 2885 2885 2885 0
471 20250321 112200 99430704 2885 2885 2885 2885 0
472 20250321 112100 99430704 2885 2880 2885 2880 30
473 20250321 112000 99344254 2880 2880 2880 2880 279
474 20250321 111900 98540734 2880 2880 2880 2880 64
475 20250321 111800 98356414 2885 2885 2885 2885 1
476 20250321 111700 98353529 2895 2895 2895 2895 0
477 20250321 111600 98353529 2895 2895 2895 2895 0
478 20250321 111500 98353529 2895 2895 2895 2895 0
479 20250321 111400 98353529 2895 2895 2895 2895 0
480 20250321 111300 98353529 2895 2895 2895 2895 1
481 20250321 111200 98350634 2880 2880 2880 2880 797
482 20250321 111100 96055274 2895 2895 2895 2895 0
483 20250321 111000 96055274 2895 2895 2895 2895 1
484 20250321 110900 96052379 2880 2870 2895 2870 8964
485 20250321 110800 70218619 2870 2870 2870 2870 0
486 20250321 110700 70218619 2870 2870 2870 2870 0
487 20250321 110600 70218619 2870 2870 2870 2870 330
488 20250321 110500 69271519 2870 2870 2870 2870 72
489 20250321 110400 69064879 2865 2865 2865 2865 0
490 20250321 110300 69064879 2865 2865 2865 2865 0
491 20250321 110200 69064879 2865 2860 2865 2860 3030
492 20250321 110100 60399029 2860 2860 2860 2860 0
493 20250321 110000 60399029 2860 2860 2860 2860 0
494 20250321 105900 60399029 2860 2860 2860 2860 10
495 20250321 105800 60370429 2865 2865 2865 2865 0
496 20250321 105700 60370429 2865 2865 2865 2865 0
497 20250321 105600 60370429 2865 2860 2865 2860 135
498 20250321 105500 59984224 2855 2855 2855 2855 0
499 20250321 105400 59984224 2855 2855 2855 2855 210
500 20250321 105300 59384674 2860 2860 2860 2860 0
501 20250321 105200 59384674 2860 2860 2860 2860 0
502 20250321 105100 59384674 2860 2860 2860 2860 0
503 20250321 105000 59384674 2860 2860 2860 2860 0
504 20250321 104900 59384674 2860 2860 2860 2860 0
505 20250321 104800 59384674 2860 2860 2860 2860 0
506 20250321 104700 59384674 2860 2860 2860 2860 0
507 20250321 104600 59384674 2860 2860 2860 2860 1
508 20250321 104500 59381814 2860 2860 2860 2860 0
509 20250321 104400 59381814 2860 2860 2860 2860 0
510 20250321 104300 59381814 2860 2860 2860 2860 2
511 20250321 104200 59376094 2855 2855 2855 2855 261
512 20250321 104100 58630939 2855 2855 2855 2855 0
513 20250321 104000 58630939 2855 2855 2855 2855 0
514 20250321 103900 58630939 2855 2855 2855 2855 2
515 20250321 103800 58625229 2855 2855 2855 2855 0
516 20250321 103700 58625229 2855 2855 2855 2855 1
517 20250321 103600 58622374 2855 2850 2855 2850 284
518 20250321 103500 57811954 2850 2850 2850 2850 300
519 20250321 103400 56956954 2850 2850 2850 2850 5
520 20250321 103300 56942704 2845 2845 2845 2845 0
521 20250321 103200 56942704 2845 2845 2845 2845 0
522 20250321 103100 56942704 2845 2845 2845 2845 10
523 20250321 103000 56914254 2850 2850 2850 2850 0
524 20250321 102900 56914254 2850 2850 2850 2850 0
525 20250321 102800 56914254 2850 2850 2850 2850 0
526 20250321 102700 56914254 2850 2850 2850 2850 0
527 20250321 102600 56914254 2850 2850 2850 2850 7
528 20250321 102500 56894304 2850 2850 2850 2850 1000
529 20250321 102400 54044304 2850 2850 2850 2850 13
530 20250321 102300 54007254 2850 2850 2850 2850 0
531 20250321 102200 54007254 2850 2850 2850 2850 0
532 20250321 102100 54007254 2850 2850 2850 2850 1
533 20250321 102000 54004404 2845 2845 2845 2845 0
534 20250321 101900 54004404 2845 2845 2845 2845 29
535 20250321 101800 53921899 2845 2840 2845 2840 715
536 20250321 101700 51891289 2840 2840 2840 2840 0
537 20250321 101600 51891289 2840 2840 2840 2840 2
538 20250321 101500 51885609 2840 2840 2840 2840 1
539 20250321 101400 51882769 2840 2840 2840 2840 0
540 20250321 101300 51882769 2840 2840 2840 2840 1
541 20250321 101200 51879929 2840 2840 2840 2840 0
542 20250321 101100 51879929 2840 2840 2840 2840 0
543 20250321 101000 51879929 2840 2840 2840 2840 521
544 20250321 100900 50400289 2840 2840 2840 2840 0
545 20250321 100800 50400289 2840 2840 2840 2840 0
546 20250321 100700 50400289 2840 2840 2840 2840 1
547 20250321 100600 50397449 2835 2835 2835 2835 500
548 20250321 100500 48979949 2835 2835 2835 2835 0
549 20250321 100400 48979949 2835 2835 2835 2835 0
550 20250321 100300 48979949 2835 2835 2835 2835 0
551 20250321 100200 48979949 2835 2835 2835 2835 0
552 20250321 100100 48979949 2835 2835 2835 2835 45
553 20250321 100000 48852374 2835 2835 2835 2835 100
554 20250321 095900 48568874 2840 2840 2840 2840 0
555 20250321 095800 48568874 2840 2840 2840 2830 16
556 20250321 095700 48523564 2835 2835 2835 2830 316
557 20250321 095600 47629239 2840 2840 2840 2840 0
558 20250321 095500 47629239 2840 2840 2840 2835 21
559 20250321 095400 47569679 2830 2830 2830 2830 0
560 20250321 095300 47569679 2830 2835 2835 2830 25
561 20250321 095200 47498814 2840 2840 2840 2840 0
562 20250321 095100 47498814 2840 2840 2840 2840 1
563 20250321 095000 47495974 2835 2840 2840 2835 8
564 20250321 094900 47473264 2840 2840 2840 2840 0
565 20250321 094800 47473264 2840 2840 2840 2840 0
566 20250321 094700 47473264 2840 2840 2840 2840 0
567 20250321 094600 47473264 2840 2840 2840 2840 0
568 20250321 094500 47473264 2840 2835 2840 2835 12
569 20250321 094400 47439239 2835 2835 2835 2835 3
570 20250321 094300 47430734 2840 2840 2840 2840 0
571 20250321 094200 47430734 2840 2840 2840 2840 2
572 20250321 094100 47425054 2837 2837 2837 2837 2
573 20250321 094000 47419380 2840 2840 2840 2840 0
574 20250321 093900 47419380 2840 2840 2840 2840 0
575 20250321 093800 47419380 2840 2840 2840 2840 0
576 20250321 093700 47419380 2840 2840 2840 2840 20
577 20250321 093600 47362580 2840 2840 2840 2840 1
578 20250321 093500 47359740 2840 2840 2840 2840 1
579 20250321 093400 47356900 2830 2830 2830 2830 773
580 20250321 093300 45169310 2830 2830 2830 2830 8
581 20250321 093200 45146670 2830 2830 2830 2830 3
582 20250321 093100 45138180 2830 2830 2830 2830 0
583 20250321 093000 45138180 2830 2830 2830 2830 0
584 20250321 092900 45138180 2830 2825 2830 2825 1433
585 20250321 092800 41089930 2830 2825 2830 2820 61
586 20250321 092700 40917865 2830 2830 2830 2830 0
587 20250321 092600 40917865 2830 2830 2830 2830 100
588 20250321 092500 40634865 2830 2825 2830 2825 102
589 20250321 092400 40346705 2830 2825 2835 2820 1169
590 20250321 092300 37046750 2830 2835 2835 2830 253
591 20250321 092200 36329625 2830 2850 2850 2830 900
592 20250321 092100 33774610 2850 2830 2850 2830 501
593 20250321 092000 32356760 2840 2825 2840 2825 500
594 20250321 091900 30943815 2830 2830 2830 2830 9
595 20250321 091800 30918345 2830 2830 2830 2830 8
596 20250321 091700 30895705 2840 2840 2840 2830 352
597 20250321 091600 29899525 2835 2845 2845 2835 211
598 20250321 091500 29300890 2855 2855 2855 2855 0
599 20250321 091400 29300890 2855 2845 2855 2845 175
600 20250321 091300 28802320 2855 2855 2855 2855 0
601 20250321 091200 28802320 2855 2855 2855 2845 30
602 20250321 091100 28716930 2845 2855 2855 2845 239
603 20250321 091000 28035905 2870 2850 2870 2850 251
604 20250321 090900 27320535 2870 2870 2870 2870 0
605 20250321 090800 27320535 2870 2870 2870 2870 0
606 20250321 090700 27320535 2870 2870 2870 2870 0
607 20250321 090600 27320535 2870 2865 2870 2820 1919
608 20250321 090500 21880510 2860 2860 2860 2860 30
609 20250321 090400 21794710 2860 2860 2860 2860 101
610 20250321 090300 21505850 2870 2870 2870 2870 6373
611 20250321 090200 3215340 2880 2880 2880 2880 1
612 20250321 090100 3212460 2880 2870 2880 2870 3
613 20250321 090000 3203840 2870 2880 2880 2870 1116

1
024900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,32564980,0,94926916700,0.00
20250318,0,32564980,0,93461492600,0.00
20250317,0,32564980,0,92810193000,0.00
20250314,0,32564980,0,91833243600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 32564980 0 94926916700 0.00
3 20250318 0 32564980 0 93461492600 0.00
4 20250317 0 32564980 0 92810193000 0.00
5 20250314 0 32564980 0 91833243600 0.00