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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014280/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190100,268951080,4100,4100,4100,4100,435
20250313,190000,268951080,4100,4100,4100,4100,0
20250313,185900,268951080,4100,4100,4100,4100,0
20250313,185800,268951080,4100,4100,4100,4100,0
20250313,185700,268951080,4100,4100,4100,4100,0
20250313,185600,268951080,4100,4100,4100,4100,0
20250313,185500,268951080,4100,4100,4100,4100,0
20250313,185400,268951080,4100,4100,4100,4100,0
20250313,185300,268951080,4100,4100,4100,4100,0
20250313,185200,268951080,4100,4100,4100,4100,0
20250313,185100,268951080,4100,4100,4100,4100,0
20250313,185000,268951080,4100,4100,4100,4100,0
20250313,184900,268951080,4100,4100,4100,4100,0
20250313,184800,268951080,4100,4100,4100,4100,0
20250313,184700,268951080,4100,4100,4100,4100,0
20250313,184600,268951080,4100,4100,4100,4100,0
20250313,184500,268951080,4100,4100,4100,4100,0
20250313,184400,268951080,4100,4100,4100,4100,0
20250313,184300,268951080,4100,4100,4100,4100,0
20250313,184200,268951080,4100,4100,4100,4100,0
20250313,184100,268951080,4100,4100,4100,4100,0
20250313,184000,268951080,4100,4100,4100,4100,0
20250313,183900,268951080,4100,4100,4100,4100,0
20250313,183800,268951080,4100,4100,4100,4100,0
20250313,183700,268951080,4100,4100,4100,4100,0
20250313,183600,268951080,4100,4100,4100,4100,0
20250313,183500,268951080,4100,4100,4100,4100,0
20250313,183400,268951080,4100,4100,4100,4100,0
20250313,183300,268951080,4100,4100,4100,4100,0
20250313,183200,268951080,4100,4100,4100,4100,0
20250313,183100,268951080,4100,4100,4100,4100,435
20250313,183000,268951080,4100,4100,4100,4100,0
20250313,182900,268951080,4100,4100,4100,4100,0
20250313,182800,268951080,4100,4100,4100,4100,0
20250313,182700,268951080,4100,4100,4100,4100,0
20250313,182600,268951080,4100,4100,4100,4100,0
20250313,182500,268951080,4100,4100,4100,4100,0
20250313,182400,268951080,4100,4100,4100,4100,0
20250313,182300,268951080,4100,4100,4100,4100,0
20250313,182200,268951080,4100,4100,4100,4100,0
20250313,182100,268951080,4100,4100,4100,4100,0
20250313,182000,268951080,4100,4100,4100,4100,0
20250313,181900,268951080,4100,4100,4100,4100,0
20250313,181800,268951080,4100,4100,4100,4100,0
20250313,181700,268951080,4100,4100,4100,4100,0
20250313,181600,268951080,4100,4100,4100,4100,0
20250313,181500,268951080,4100,4100,4100,4100,0
20250313,181400,268951080,4100,4100,4100,4100,0
20250313,181300,268951080,4100,4100,4100,4100,0
20250313,181200,268951080,4100,4100,4100,4100,0
20250313,181100,268951080,4100,4100,4100,4100,0
20250313,181000,268951080,4100,4100,4100,4100,0
20250313,180900,268951080,4100,4100,4100,4100,0
20250313,180800,268951080,4100,4100,4100,4100,0
20250313,180700,268951080,4100,4100,4100,4100,0
20250313,180600,268951080,4100,4100,4100,4100,0
20250313,180500,268951080,4100,4100,4100,4100,0
20250313,180400,268951080,4100,4100,4100,4100,0
20250313,180300,268951080,4100,4100,4100,4100,0
20250313,180200,268951080,4100,4100,4100,4100,0
20250313,180100,268951080,4100,4100,4100,4100,435
20250313,180000,268951080,4100,4100,4100,4100,0
20250313,175900,268951080,4100,4100,4100,4100,0
20250313,175800,268951080,4100,4100,4100,4100,0
20250313,175700,268951080,4100,4100,4100,4100,0
20250313,175600,268951080,4100,4100,4100,4100,0
20250313,175500,268951080,4100,4100,4100,4100,0
20250313,175400,268951080,4100,4100,4100,4100,0
20250313,175300,268951080,4100,4100,4100,4100,0
20250313,175200,268951080,4100,4100,4100,4100,0
20250313,175100,268951080,4100,4100,4100,4100,0
20250313,175000,268951080,4100,4100,4100,4100,0
20250313,174900,268951080,4100,4100,4100,4100,0
20250313,174800,268951080,4100,4100,4100,4100,0
20250313,174700,268951080,4100,4100,4100,4100,0
20250313,174600,268951080,4100,4100,4100,4100,0
20250313,174500,268951080,4100,4100,4100,4100,0
20250313,174400,268951080,4100,4100,4100,4100,0
20250313,174300,268951080,4100,4100,4100,4100,0
20250313,174200,268951080,4100,4100,4100,4100,0
20250313,174100,268951080,4100,4100,4100,4100,0
20250313,174000,268951080,4100,4100,4100,4100,0
20250313,173900,268951080,4100,4100,4100,4100,0
20250313,173800,268951080,4100,4100,4100,4100,0
20250313,173700,268951080,4100,4100,4100,4100,0
20250313,173600,268951080,4100,4100,4100,4100,0
20250313,173500,268951080,4100,4100,4100,4100,0
20250313,173400,268951080,4100,4100,4100,4100,0
20250313,173300,268951080,4100,4100,4100,4100,0
20250313,173200,268951080,4100,4100,4100,4100,0
20250313,173100,268951080,4100,4100,4100,4100,435
20250313,173000,268951080,4100,4100,4100,4100,0
20250313,172900,268951080,4100,4100,4100,4100,0
20250313,172800,268951080,4100,4100,4100,4100,0
20250313,172700,268951080,4100,4100,4100,4100,0
20250313,172600,268951080,4100,4100,4100,4100,0
20250313,172500,268951080,4100,4100,4100,4100,0
20250313,172400,268951080,4100,4100,4100,4100,0
20250313,172300,268951080,4100,4100,4100,4100,0
20250313,172200,268951080,4100,4100,4100,4100,0
20250313,172100,268951080,4100,4100,4100,4100,0
20250313,172000,268951080,4100,4100,4100,4100,0
20250313,171900,268951080,4100,4100,4100,4100,0
20250313,171800,268951080,4100,4100,4100,4100,0
20250313,171700,268951080,4100,4100,4100,4100,0
20250313,171600,268951080,4100,4100,4100,4100,0
20250313,171500,268951080,4100,4100,4100,4100,0
20250313,171400,268951080,4100,4100,4100,4100,0
20250313,171300,268951080,4100,4100,4100,4100,0
20250313,171200,268951080,4100,4100,4100,4100,0
20250313,171100,268951080,4100,4100,4100,4100,0
20250313,171000,268951080,4100,4100,4100,4100,0
20250313,170900,268951080,4100,4100,4100,4100,0
20250313,170800,268951080,4100,4100,4100,4100,0
20250313,170700,268951080,4100,4100,4100,4100,0
20250313,170600,268951080,4100,4100,4100,4100,0
20250313,170500,268951080,4100,4100,4100,4100,0
20250313,170400,268951080,4100,4100,4100,4100,0
20250313,170300,268951080,4100,4100,4100,4100,0
20250313,170200,268951080,4100,4100,4100,4100,0
20250313,170100,268951080,4100,4100,4100,4100,435
20250313,170000,268951080,4100,4100,4100,4100,0
20250313,165900,268951080,4100,4100,4100,4100,0
20250313,165800,268951080,4100,4100,4100,4100,0
20250313,165700,268951080,4100,4100,4100,4100,0
20250313,165600,268951080,4100,4100,4100,4100,0
20250313,165500,268951080,4100,4100,4100,4100,0
20250313,165400,268951080,4100,4100,4100,4100,0
20250313,165300,268951080,4100,4100,4100,4100,0
20250313,165200,268951080,4100,4100,4100,4100,0
20250313,165100,268951080,4100,4100,4100,4100,0
20250313,165000,268951080,4100,4100,4100,4100,0
20250313,164900,268951080,4100,4100,4100,4100,0
20250313,164800,268951080,4100,4100,4100,4100,0
20250313,164700,268951080,4100,4100,4100,4100,0
20250313,164600,268951080,4100,4100,4100,4100,0
20250313,164500,268951080,4100,4100,4100,4100,0
20250313,164400,268951080,4100,4100,4100,4100,0
20250313,164300,268951080,4100,4100,4100,4100,0
20250313,164200,268951080,4100,4100,4100,4100,0
20250313,164100,268951080,4100,4100,4100,4100,0
20250313,164000,268951080,4100,4100,4100,4100,0
20250313,163900,268951080,4100,4100,4100,4100,0
20250313,163800,268951080,4100,4100,4100,4100,0
20250313,163700,268951080,4100,4100,4100,4100,0
20250313,163600,268951080,4100,4100,4100,4100,0
20250313,163500,268951080,4100,4100,4100,4100,0
20250313,163400,268951080,4100,4100,4100,4100,0
20250313,163300,268951080,4100,4100,4100,4100,0
20250313,163200,268951080,4100,4100,4100,4100,0
20250313,163100,268951080,4100,4100,4100,4100,435
20250313,163000,268951080,4100,4100,4100,4100,0
20250313,162900,268951080,4100,4100,4100,4100,0
20250313,162800,268951080,4100,4100,4100,4100,0
20250313,162700,268951080,4100,4100,4100,4100,0
20250313,162600,268951080,4100,4100,4100,4100,0
20250313,162500,268951080,4100,4100,4100,4100,0
20250313,162400,268951080,4100,4100,4100,4100,0
20250313,162300,268951080,4100,4100,4100,4100,0
20250313,162200,268951080,4100,4100,4100,4100,0
20250313,162100,268951080,4100,4100,4100,4100,0
20250313,162000,268951080,4100,4100,4100,4100,0
20250313,161900,268951080,4100,4100,4100,4100,0
20250313,161800,268951080,4100,4100,4100,4100,0
20250313,161700,268951080,4100,4100,4100,4100,0
20250313,161600,268951080,4100,4100,4100,4100,0
20250313,161500,268951080,4100,4100,4100,4100,0
20250313,161400,268951080,4100,4100,4100,4100,0
20250313,161300,268951080,4100,4100,4100,4100,0
20250313,161200,268951080,4100,4100,4100,4100,0
20250313,161100,268951080,4100,4100,4100,4100,0
20250313,161000,268951080,4100,4100,4100,4100,0
20250313,160900,268951080,4100,4100,4100,4100,0
20250313,160800,268951080,4100,4100,4100,4100,0
20250313,160700,268951080,4100,4100,4100,4100,0
20250313,160600,268951080,4100,4100,4100,4100,0
20250313,160500,268951080,4100,4100,4100,4100,0
20250313,160400,268951080,4100,4100,4100,4100,0
20250313,160300,268951080,4100,4100,4100,4100,0
20250313,160200,268951080,4100,4100,4100,4100,0
20250313,160100,268951080,4100,4100,4100,4100,435
20250313,160000,268951080,4100,4100,4100,4100,0
20250313,155900,268951080,4100,4100,4100,4100,0
20250313,155800,268951080,4100,4100,4100,4100,0
20250313,155700,268951080,4100,4100,4100,4100,0
20250313,155600,268951080,4100,4100,4100,4100,0
20250313,155500,268951080,4100,4100,4100,4100,0
20250313,155400,268951080,4100,4100,4100,4100,0
20250313,155300,268951080,4100,4100,4100,4100,0
20250313,155200,268951080,4100,4100,4100,4100,0
20250313,155100,268951080,4100,4100,4100,4100,0
20250313,155000,268951080,4100,4100,4100,4100,0
20250313,154900,268951080,4100,4100,4100,4100,0
20250313,154800,268951080,4100,4100,4100,4100,0
20250313,154700,268951080,4100,4100,4100,4100,0
20250313,154600,268951080,4100,4100,4100,4100,0
20250313,154500,268951080,4100,4100,4100,4100,0
20250313,154400,268951080,4100,4100,4100,4100,0
20250313,154300,268951080,4100,4100,4100,4100,0
20250313,154200,268951080,4100,4100,4100,4100,0
20250313,154100,268951080,4100,4100,4100,4100,0
20250313,154000,268951080,4100,4100,4100,4100,0
20250313,153900,268951080,4100,4100,4100,4100,0
20250313,153800,268951080,4100,4100,4100,4100,0
20250313,153700,268951080,4100,4100,4100,4100,0
20250313,153600,268951080,4100,4100,4100,4100,0
20250313,153500,268951080,4100,4100,4100,4100,0
20250313,153400,268951080,4100,4100,4100,4100,0
20250313,153300,268951080,4100,4100,4100,4100,0
20250313,153200,268951080,4100,4100,4100,4100,0
20250313,153100,268951080,4100,4100,4100,4100,435
20250313,153000,268951080,4100,4100,4100,4100,435
20250313,152900,267167580,4095,4095,4095,4095,0
20250313,152800,267167580,4095,4095,4095,4095,0
20250313,152700,267167580,4095,4095,4095,4095,0
20250313,152600,267167580,4095,4095,4095,4095,0
20250313,152500,267167580,4095,4095,4095,4095,0
20250313,152400,267167580,4095,4095,4095,4095,0
20250313,152300,267167580,4095,4095,4095,4095,0
20250313,152200,267167580,4095,4095,4095,4095,0
20250313,152100,267167580,4095,4095,4095,4095,0
20250313,152000,267167580,4095,4095,4095,4095,0
20250313,151900,267167580,4095,4085,4100,4080,23
20250313,151800,267073680,4100,4090,4100,4090,2
20250313,151700,267065490,4100,4080,4100,4080,189
20250313,151600,266294330,4080,4090,4090,4075,670
20250313,151500,263560720,4085,4085,4090,4085,31
20250313,151400,263434065,4090,4090,4090,4090,0
20250313,151300,263434065,4090,4090,4090,4090,56
20250313,151200,263205025,4090,4085,4090,4080,440
20250313,151100,261409540,4090,4090,4090,4090,16
20250313,151000,261344100,4090,4085,4090,4085,104
20250313,150900,260919150,4085,4085,4085,4085,188
20250313,150800,260151170,4085,4085,4085,4085,32
20250313,150700,260020450,4080,4085,4085,4080,214
20250313,150600,259147020,4085,4090,4090,4085,40
20250313,150500,258983605,4090,4085,4090,4080,647
20250313,150400,256341875,4085,4100,4100,4085,680
20250313,150300,253562940,4100,4100,4100,4100,0
20250313,150200,253562940,4100,4100,4100,4100,0
20250313,150100,253562940,4100,4095,4100,4095,3
20250313,150000,253550645,4100,4090,4100,4090,103
20250313,145900,253129350,4090,4100,4100,4090,4972
20250313,145800,232760715,4105,4105,4105,4105,0
20250313,145700,232760715,4105,4105,4105,4105,21
20250313,145600,232674510,4105,4100,4105,4100,11
20250313,145500,232629405,4105,4105,4105,4105,0
20250313,145400,232629405,4105,4105,4105,4105,10
20250313,145300,232588355,4105,4105,4105,4105,18
20250313,145200,232514465,4105,4105,4105,4105,0
20250313,145100,232514465,4105,4105,4105,4105,0
20250313,145000,232514465,4105,4105,4105,4105,1
20250313,144900,232510360,4105,4105,4105,4100,118
20250313,144800,232026530,4105,4105,4105,4105,0
20250313,144700,232026530,4105,4100,4105,4100,3
20250313,144600,232014220,4095,4095,4095,4095,0
20250313,144500,232014220,4095,4100,4100,4095,72
20250313,144400,231719030,4100,4100,4100,4100,628
20250313,144300,229144230,4105,4105,4105,4105,0
20250313,144200,229144230,4105,4105,4105,4105,0
20250313,144100,229144230,4105,4105,4105,4105,0
20250313,144000,229144230,4105,4105,4105,4105,0
20250313,143900,229144230,4105,4105,4105,4105,0
20250313,143800,229144230,4105,4105,4105,4105,54
20250313,143700,228922560,4105,4100,4105,4100,42
20250313,143600,228750350,4105,4105,4105,4105,17
20250313,143500,228680565,4110,4110,4110,4110,0
20250313,143400,228680565,4110,4110,4110,4110,0
20250313,143300,228680565,4110,4110,4110,4110,0
20250313,143200,228680565,4110,4110,4110,4110,0
20250313,143100,228680565,4110,4110,4110,4110,0
20250313,143000,228680565,4110,4110,4110,4110,11
20250313,142900,228635355,4110,4110,4110,4110,10
20250313,142800,228594255,4110,4110,4110,4110,0
20250313,142700,228594255,4110,4110,4110,4110,1
20250313,142600,228590145,4110,4110,4110,4110,75
20250313,142500,228281895,4110,4110,4110,4110,235
20250313,142400,227316045,4100,4110,4110,4100,501
20250313,142300,225261085,4105,4105,4105,4105,0
20250313,142200,225261085,4105,4105,4105,4105,7
20250313,142100,225232350,4110,4110,4110,4110,3
20250313,142000,225220020,4110,4110,4110,4110,0
20250313,141900,225220020,4110,4110,4110,4110,0
20250313,141800,225220020,4110,4110,4110,4110,0
20250313,141700,225220020,4110,4105,4110,4105,150
20250313,141600,224603770,4110,4115,4115,4110,378
20250313,141500,223050030,4115,4115,4115,4115,0
20250313,141400,223050030,4115,4115,4115,4115,0
20250313,141300,223050030,4115,4115,4115,4115,0
20250313,141200,223050030,4115,4115,4115,4115,0
20250313,141100,223050030,4115,4115,4115,4115,109
20250313,141000,222601495,4115,4115,4115,4115,0
20250313,140900,222601495,4115,4115,4115,4115,0
20250313,140800,222601495,4115,4115,4115,4115,14
20250313,140700,222543885,4115,4115,4115,4115,0
20250313,140600,222543885,4115,4115,4115,4115,0
20250313,140500,222543885,4115,4120,4120,4115,177
20250313,140400,221815360,4120,4120,4120,4120,6
20250313,140300,221790640,4125,4125,4125,4125,0
20250313,140200,221790640,4125,4125,4125,4125,8
20250313,140100,221757640,4125,4125,4125,4125,0
20250313,140000,221757640,4125,4125,4125,4125,0
20250313,135900,221757640,4125,4125,4125,4125,1
20250313,135800,221753515,4125,4125,4125,4125,0
20250313,135700,221753515,4125,4125,4125,4125,0
20250313,135600,221753515,4125,4125,4125,4125,0
20250313,135500,221753515,4125,4125,4125,4125,100
20250313,135400,221341015,4125,4125,4125,4125,0
20250313,135300,221341015,4125,4125,4125,4125,0
20250313,135200,221341015,4125,4125,4125,4125,4
20250313,135100,221324515,4120,4120,4120,4120,0
20250313,135000,221324515,4120,4120,4120,4120,0
20250313,134900,221324515,4120,4120,4120,4120,0
20250313,134800,221324515,4120,4120,4120,4120,0
20250313,134700,221324515,4120,4125,4125,4120,234
20250313,134600,220360425,4125,4125,4125,4125,0
20250313,134500,220360425,4125,4125,4125,4125,10
20250313,134400,220319175,4125,4125,4125,4125,50
20250313,134300,220112925,4125,4125,4125,4125,1
20250313,134200,220108800,4125,4125,4125,4125,0
20250313,134100,220108800,4125,4125,4125,4125,0
20250313,134000,220108800,4125,4125,4125,4125,0
20250313,133900,220108800,4125,4125,4125,4125,21
20250313,133800,220022175,4120,4120,4120,4120,0
20250313,133700,220022175,4120,4120,4120,4120,0
20250313,133600,220022175,4120,4120,4120,4120,51
20250313,133500,219812055,4125,4125,4125,4125,0
20250313,133400,219812055,4125,4125,4125,4125,0
20250313,133300,219812055,4125,4125,4125,4125,0
20250313,133200,219812055,4125,4125,4125,4125,0
20250313,133100,219812055,4125,4125,4125,4125,0
20250313,133000,219812055,4125,4125,4125,4125,0
20250313,132900,219812055,4125,4125,4125,4125,3
20250313,132800,219799680,4115,4125,4125,4115,7
20250313,132700,219770830,4130,4130,4130,4130,0
20250313,132600,219770830,4130,4130,4130,4130,0
20250313,132500,219770830,4130,4130,4130,4130,0
20250313,132400,219770830,4130,4130,4130,4120,1677
20250313,132300,212861340,4120,4120,4120,4120,0
20250313,132200,212861340,4120,4120,4120,4120,0
20250313,132100,212861340,4120,4120,4120,4120,0
20250313,132000,212861340,4120,4120,4120,4120,2172
20250313,131900,203912700,4125,4125,4125,4125,0
20250313,131800,203912700,4125,4115,4125,4115,2238
20250313,131700,194695490,4115,4115,4115,4115,0
20250313,131600,194695490,4115,4115,4115,4115,8
20250313,131500,194662570,4115,4115,4115,4115,20
20250313,131400,194580270,4120,4120,4120,4120,0
20250313,131300,194580270,4120,4120,4120,4120,0
20250313,131200,194580270,4120,4120,4120,4120,0
20250313,131100,194580270,4120,4120,4120,4120,0
20250313,131000,194580270,4120,4120,4120,4120,0
20250313,130900,194580270,4120,4120,4120,4120,0
20250313,130800,194580270,4120,4120,4120,4120,3
20250313,130700,194567910,4120,4125,4125,4115,2321
20250313,130600,185009720,4130,4130,4130,4130,0
20250313,130500,185009720,4130,4130,4130,4130,0
20250313,130400,185009720,4130,4130,4130,4130,0
20250313,130300,185009720,4130,4130,4130,4130,0
20250313,130200,185009720,4130,4130,4130,4130,0
20250313,130100,185009720,4130,4130,4130,4130,1
20250313,130000,185005590,4125,4125,4125,4125,0
20250313,125900,185005590,4125,4125,4125,4125,0
20250313,125800,185005590,4125,4125,4125,4125,0
20250313,125700,185005590,4125,4125,4125,4125,0
20250313,125600,185005590,4125,4125,4125,4125,0
20250313,125500,185005590,4125,4125,4125,4125,0
20250313,125400,185005590,4125,4145,4145,4125,3132
20250313,125300,172069505,4150,4150,4150,4150,0
20250313,125200,172069505,4150,4150,4150,4150,0
20250313,125100,172069505,4150,4150,4150,4150,0
20250313,125000,172069505,4150,4150,4150,4150,0
20250313,124900,172069505,4150,4150,4150,4150,0
20250313,124800,172069505,4150,4150,4150,4150,0
20250313,124700,172069505,4150,4150,4150,4150,5
20250313,124600,172048755,4150,4150,4150,4150,0
20250313,124500,172048755,4150,4150,4150,4150,0
20250313,124400,172048755,4150,4150,4150,4150,0
20250313,124300,172048755,4150,4150,4150,4150,1
20250313,124200,172044605,4150,4150,4150,4150,0
20250313,124100,172044605,4150,4150,4150,4150,0
20250313,124000,172044605,4150,4150,4150,4150,0
20250313,123900,172044605,4150,4150,4150,4150,0
20250313,123800,172044605,4150,4150,4150,4150,0
20250313,123700,172044605,4150,4150,4150,4150,1
20250313,123600,172040455,4150,4150,4150,4150,2
20250313,123500,172032155,4150,4150,4150,4150,0
20250313,123400,172032155,4150,4150,4150,4150,1
20250313,123300,172028005,4150,4150,4150,4150,0
20250313,123200,172028005,4150,4150,4150,4150,0
20250313,123100,172028005,4150,4150,4150,4150,0
20250313,123000,172028005,4150,4150,4150,4150,0
20250313,122900,172028005,4150,4150,4150,4150,0
20250313,122800,172028005,4150,4150,4150,4150,0
20250313,122700,172028005,4150,4150,4150,4150,0
20250313,122600,172028005,4150,4150,4150,4150,0
20250313,122500,172028005,4150,4150,4150,4150,0
20250313,122400,172028005,4150,4150,4150,4150,0
20250313,122300,172028005,4150,4150,4150,4150,2
20250313,122200,172019705,4145,4145,4145,4145,107
20250313,122100,171576190,4150,4150,4150,4150,0
20250313,122000,171576190,4150,4150,4150,4150,0
20250313,121900,171576190,4150,4150,4150,4150,0
20250313,121800,171576190,4150,4150,4150,4150,0
20250313,121700,171576190,4150,4150,4150,4150,0
20250313,121600,171576190,4150,4150,4150,4150,1
20250313,121500,171572040,4150,4150,4150,4150,4
20250313,121400,171555440,4150,4150,4150,4150,0
20250313,121300,171555440,4150,4150,4150,4150,0
20250313,121200,171555440,4150,4150,4150,4150,0
20250313,121100,171555440,4150,4150,4150,4150,0
20250313,121000,171555440,4150,4150,4150,4150,0
20250313,120900,171555440,4150,4145,4150,4145,63
20250313,120800,171294045,4145,4145,4145,4145,15
20250313,120700,171231870,4145,4145,4150,4145,889
20250313,120600,167543970,4145,4145,4145,4145,0
20250313,120500,167543970,4145,4145,4145,4145,0
20250313,120400,167543970,4145,4145,4145,4145,4
20250313,120300,167527390,4145,4145,4145,4145,0
20250313,120200,167527390,4145,4145,4145,4145,5
20250313,120100,167506665,4145,4145,4145,4145,0
20250313,120000,167506665,4145,4145,4145,4145,0
20250313,115900,167506665,4145,4145,4145,4145,0
20250313,115800,167506665,4145,4145,4145,4145,0
20250313,115700,167506665,4145,4145,4145,4145,0
20250313,115600,167506665,4145,4145,4145,4145,0
20250313,115500,167506665,4145,4145,4145,4145,1
20250313,115400,167502520,4145,4145,4145,4145,0
20250313,115300,167502520,4145,4145,4145,4145,39
20250313,115200,167340865,4145,4145,4145,4145,0
20250313,115100,167340865,4145,4145,4145,4145,0
20250313,115000,167340865,4145,4145,4145,4145,0
20250313,114900,167340865,4145,4145,4145,4145,0
20250313,114800,167340865,4145,4145,4145,4145,3
20250313,114700,167328430,4140,4140,4140,4140,0
20250313,114600,167328430,4140,4140,4140,4140,0
20250313,114500,167328430,4140,4140,4140,4140,0
20250313,114400,167328430,4140,4140,4140,4140,0
20250313,114300,167328430,4140,4145,4145,4140,7
20250313,114200,167299440,4145,4145,4145,4145,42
20250313,114100,167125350,4150,4150,4150,4150,0
20250313,114000,167125350,4150,4150,4150,4150,0
20250313,113900,167125350,4150,4150,4150,4150,8
20250313,113800,167092150,4150,4150,4150,4150,2
20250313,113700,167083850,4150,4150,4150,4150,0
20250313,113600,167083850,4150,4150,4150,4150,5
20250313,113500,167063100,4150,4150,4150,4150,0
20250313,113400,167063100,4150,4150,4150,4150,0
20250313,113300,167063100,4150,4150,4150,4150,0
20250313,113200,167063100,4150,4150,4150,4150,2
20250313,113100,167054800,4145,4145,4145,4140,770
20250313,113000,163866590,4140,4135,4140,4130,598
20250313,112900,161391055,4140,4140,4140,4140,30
20250313,112800,161266855,4145,4150,4150,4145,42
20250313,112700,161092760,4150,4150,4150,4150,0
20250313,112600,161092760,4150,4150,4150,4150,0
20250313,112500,161092760,4150,4150,4150,4150,1
20250313,112400,161088610,4150,4150,4150,4150,0
20250313,112300,161088610,4150,4150,4150,4150,0
20250313,112200,161088610,4150,4150,4150,4150,10
20250313,112100,161047110,4150,4150,4150,4150,0
20250313,112000,161047110,4150,4150,4150,4150,0
20250313,111900,161047110,4150,4150,4150,4150,0
20250313,111800,161047110,4150,4150,4150,4150,0
20250313,111700,161047110,4150,4150,4150,4150,0
20250313,111600,161047110,4150,4150,4150,4150,22
20250313,111500,160955810,4145,4145,4150,4145,488
20250313,111400,158930620,4150,4150,4155,4150,511
20250313,111300,156809920,4150,4145,4150,4145,2
20250313,111200,156801625,4150,4155,4155,4150,1199
20250313,111100,151822350,4150,4155,4155,4150,1430
20250313,111000,145885385,4145,4140,4145,4140,586
20250313,110900,143457450,4140,4140,4140,4140,208
20250313,110800,142596330,4135,4135,4135,4135,0
20250313,110700,142596330,4135,4135,4140,4135,1103
20250313,110600,138034975,4130,4130,4130,4130,0
20250313,110500,138034975,4130,4130,4130,4130,0
20250313,110400,138034975,4130,4135,4135,4130,243
20250313,110300,137031355,4135,4135,4135,4135,0
20250313,110200,137031355,4135,4135,4135,4135,0
20250313,110100,137031355,4135,4135,4135,4135,0
20250313,110000,137031355,4135,4135,4135,4135,0
20250313,105900,137031355,4135,4145,4145,4135,12
20250313,105800,136981625,4145,4145,4145,4145,0
20250313,105700,136981625,4145,4145,4145,4145,2
20250313,105600,136973335,4150,4150,4155,4150,66
20250313,105500,136699430,4160,4180,4180,4160,1542
20250313,105400,130284615,4180,4165,4180,4165,410
20250313,105300,128574535,4145,4145,4145,4145,1373
20250313,105200,122883450,4145,4140,4145,4130,302
20250313,105100,121633605,4145,4145,4145,4145,0
20250313,105000,121633605,4145,4145,4145,4145,0
20250313,104900,121633605,4145,4145,4145,4145,0
20250313,104800,121633605,4145,4145,4145,4145,0
20250313,104700,121633605,4145,4145,4145,4145,0
20250313,104600,121633605,4145,4145,4145,4145,0
20250313,104500,121633605,4145,4145,4145,4145,5
20250313,104400,121612880,4145,4145,4145,4145,0
20250313,104300,121612880,4145,4145,4145,4145,0
20250313,104200,121612880,4145,4145,4145,4145,10
20250313,104100,121571430,4145,4140,4145,4140,14
20250313,104000,121513460,4145,4145,4145,4145,0
20250313,103900,121513460,4145,4145,4145,4145,0
20250313,103800,121513460,4145,4140,4145,4140,125
20250313,103700,120995945,4145,4145,4145,4145,1
20250313,103600,120991800,4140,4140,4140,4140,0
20250313,103500,120991800,4140,4140,4140,4140,0
20250313,103400,120991800,4140,4140,4140,4140,0
20250313,103300,120991800,4140,4140,4140,4140,0
20250313,103200,120991800,4140,4140,4140,4140,0
20250313,103100,120991800,4140,4140,4140,4140,0
20250313,103000,120991800,4140,4140,4140,4140,35
20250313,102900,120846900,4145,4145,4145,4145,0
20250313,102800,120846900,4145,4145,4145,4145,3
20250313,102700,120834465,4145,4145,4145,4145,101
20250313,102600,120415820,4145,4145,4145,4145,0
20250313,102500,120415820,4145,4145,4145,4145,0
20250313,102400,120415820,4145,4145,4145,4145,0
20250313,102300,120415820,4145,4145,4145,4145,0
20250313,102200,120415820,4145,4145,4145,4145,3
20250313,102100,120403385,4130,4130,4130,4130,0
20250313,102000,120403385,4130,4125,4130,4125,2978
20250313,101900,108117505,4125,4125,4125,4125,0
20250313,101800,108117505,4125,4125,4125,4125,0
20250313,101700,108117505,4125,4125,4125,4125,0
20250313,101600,108117505,4125,4125,4125,4125,0
20250313,101500,108117505,4125,4125,4125,4125,0
20250313,101400,108117505,4125,4125,4125,4125,0
20250313,101300,108117505,4125,4125,4125,4125,2
20250313,101200,108109255,4125,4125,4125,4125,4
20250313,101100,108092755,4120,4125,4125,4120,117
20250313,101000,107610630,4125,4120,4125,4120,6
20250313,100900,107585895,4125,4120,4125,4120,939
20250313,100800,103717190,4120,4120,4120,4120,1
20250313,100700,103713070,4120,4120,4120,4120,2
20250313,100600,103704830,4115,4115,4115,4115,60
20250313,100500,103457930,4120,4120,4120,4120,2
20250313,100400,103449690,4115,4115,4115,4115,0
20250313,100300,103449690,4115,4115,4115,4115,124
20250313,100200,102939430,4120,4120,4120,4120,10
20250313,100100,102898230,4120,4120,4120,4120,2
20250313,100000,102889990,4120,4125,4125,4120,114
20250313,095900,102420305,4125,4125,4125,4125,2
20250313,095800,102412055,4125,4125,4125,4125,5
20250313,095700,102391430,4125,4125,4125,4125,21
20250313,095600,102304805,4125,4125,4125,4125,817
20250313,095500,98934680,4130,4130,4130,4130,25
20250313,095400,98831430,4130,4130,4130,4130,5
20250313,095300,98810780,4125,4130,4130,4125,143
20250313,095200,98220600,4135,4135,4135,4135,171
20250313,095100,97513515,4145,4145,4145,4145,16
20250313,095000,97447195,4145,4155,4155,4145,1923
20250313,094900,89475395,4165,4165,4165,4165,2
20250313,094800,89467065,4160,4160,4160,4160,276
20250313,094700,88318905,4155,4155,4155,4155,50
20250313,094600,88111155,4150,4150,4150,4150,1021
20250313,094500,83874005,4150,4140,4150,4140,1209
20250313,094400,78858170,4130,4130,4130,4130,367
20250313,094300,77342460,4135,4135,4135,4135,83
20250313,094200,76999255,4140,4140,4140,4140,1
20250313,094100,76995115,4145,4145,4145,4145,10
20250313,094000,76953665,4145,4145,4145,4145,0
20250313,093900,76953665,4145,4145,4145,4145,0
20250313,093800,76953665,4145,4145,4145,4145,0
20250313,093700,76953665,4145,4145,4145,4145,2
20250313,093600,76945375,4145,4145,4145,4145,0
20250313,093500,76945375,4145,4145,4145,4145,7
20250313,093400,76916360,4145,4145,4145,4145,70
20250313,093300,76626210,4145,4145,4145,4145,12
20250313,093200,76576470,4145,4145,4145,4145,1
20250313,093100,76572325,4125,4140,4140,4125,1000
20250313,093000,72440130,4140,4135,4140,4135,1504
20250313,092900,66218570,4130,4130,4130,4130,82
20250313,092800,65879910,4145,4145,4145,4145,0
20250313,092700,65879910,4145,4145,4145,4135,1523
20250313,092600,59574740,4160,4160,4160,4160,0
20250313,092500,59574740,4160,4160,4160,4160,2
20250313,092400,59566420,4155,4130,4155,4130,530
20250313,092300,57372200,4130,4125,4130,4120,1993
20250313,092200,49147130,4125,4125,4125,4125,502
20250313,092100,47076380,4130,4135,4135,4127,256
20250313,092000,46018975,4135,4135,4135,4135,101
20250313,091900,45601340,4130,4130,4130,4130,123
20250313,091800,45093350,4125,4125,4125,4125,35
20250313,091700,44948975,4130,4130,4130,4130,185
20250313,091600,44184925,4135,4135,4135,4135,50
20250313,091500,43978175,4135,4145,4145,4135,53
20250313,091400,43758900,4150,4155,4155,4150,3
20250313,091300,43746445,4145,4150,4150,4145,552
20250313,091200,41458390,4165,4165,4165,4165,20
20250313,091100,41375090,4155,4155,4155,4155,50
20250313,091000,41167340,4155,4165,4165,4155,54
20250313,090900,40942950,4155,4175,4175,4150,1543
20250313,090800,34530800,4180,4165,4180,4165,501
20250313,090700,32439305,4145,4135,4145,4135,5034
20250313,090600,11623355,4135,4140,4145,4135,318
20250313,090500,10307645,4145,4145,4145,4140,454
20250313,090400,8425845,4145,4145,4145,4145,0
20250313,090300,8425845,4145,4135,4145,4100,379
20250313,090200,6861340,4135,4150,4150,4070,1399
20250313,090100,1113315,4150,4155,4155,4150,112
20250313,090000,648330,4155,4180,4180,4155,156
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190100 268951080 4100 4100 4100 4100 435
3 20250313 190000 268951080 4100 4100 4100 4100 0
4 20250313 185900 268951080 4100 4100 4100 4100 0
5 20250313 185800 268951080 4100 4100 4100 4100 0
6 20250313 185700 268951080 4100 4100 4100 4100 0
7 20250313 185600 268951080 4100 4100 4100 4100 0
8 20250313 185500 268951080 4100 4100 4100 4100 0
9 20250313 185400 268951080 4100 4100 4100 4100 0
10 20250313 185300 268951080 4100 4100 4100 4100 0
11 20250313 185200 268951080 4100 4100 4100 4100 0
12 20250313 185100 268951080 4100 4100 4100 4100 0
13 20250313 185000 268951080 4100 4100 4100 4100 0
14 20250313 184900 268951080 4100 4100 4100 4100 0
15 20250313 184800 268951080 4100 4100 4100 4100 0
16 20250313 184700 268951080 4100 4100 4100 4100 0
17 20250313 184600 268951080 4100 4100 4100 4100 0
18 20250313 184500 268951080 4100 4100 4100 4100 0
19 20250313 184400 268951080 4100 4100 4100 4100 0
20 20250313 184300 268951080 4100 4100 4100 4100 0
21 20250313 184200 268951080 4100 4100 4100 4100 0
22 20250313 184100 268951080 4100 4100 4100 4100 0
23 20250313 184000 268951080 4100 4100 4100 4100 0
24 20250313 183900 268951080 4100 4100 4100 4100 0
25 20250313 183800 268951080 4100 4100 4100 4100 0
26 20250313 183700 268951080 4100 4100 4100 4100 0
27 20250313 183600 268951080 4100 4100 4100 4100 0
28 20250313 183500 268951080 4100 4100 4100 4100 0
29 20250313 183400 268951080 4100 4100 4100 4100 0
30 20250313 183300 268951080 4100 4100 4100 4100 0
31 20250313 183200 268951080 4100 4100 4100 4100 0
32 20250313 183100 268951080 4100 4100 4100 4100 435
33 20250313 183000 268951080 4100 4100 4100 4100 0
34 20250313 182900 268951080 4100 4100 4100 4100 0
35 20250313 182800 268951080 4100 4100 4100 4100 0
36 20250313 182700 268951080 4100 4100 4100 4100 0
37 20250313 182600 268951080 4100 4100 4100 4100 0
38 20250313 182500 268951080 4100 4100 4100 4100 0
39 20250313 182400 268951080 4100 4100 4100 4100 0
40 20250313 182300 268951080 4100 4100 4100 4100 0
41 20250313 182200 268951080 4100 4100 4100 4100 0
42 20250313 182100 268951080 4100 4100 4100 4100 0
43 20250313 182000 268951080 4100 4100 4100 4100 0
44 20250313 181900 268951080 4100 4100 4100 4100 0
45 20250313 181800 268951080 4100 4100 4100 4100 0
46 20250313 181700 268951080 4100 4100 4100 4100 0
47 20250313 181600 268951080 4100 4100 4100 4100 0
48 20250313 181500 268951080 4100 4100 4100 4100 0
49 20250313 181400 268951080 4100 4100 4100 4100 0
50 20250313 181300 268951080 4100 4100 4100 4100 0
51 20250313 181200 268951080 4100 4100 4100 4100 0
52 20250313 181100 268951080 4100 4100 4100 4100 0
53 20250313 181000 268951080 4100 4100 4100 4100 0
54 20250313 180900 268951080 4100 4100 4100 4100 0
55 20250313 180800 268951080 4100 4100 4100 4100 0
56 20250313 180700 268951080 4100 4100 4100 4100 0
57 20250313 180600 268951080 4100 4100 4100 4100 0
58 20250313 180500 268951080 4100 4100 4100 4100 0
59 20250313 180400 268951080 4100 4100 4100 4100 0
60 20250313 180300 268951080 4100 4100 4100 4100 0
61 20250313 180200 268951080 4100 4100 4100 4100 0
62 20250313 180100 268951080 4100 4100 4100 4100 435
63 20250313 180000 268951080 4100 4100 4100 4100 0
64 20250313 175900 268951080 4100 4100 4100 4100 0
65 20250313 175800 268951080 4100 4100 4100 4100 0
66 20250313 175700 268951080 4100 4100 4100 4100 0
67 20250313 175600 268951080 4100 4100 4100 4100 0
68 20250313 175500 268951080 4100 4100 4100 4100 0
69 20250313 175400 268951080 4100 4100 4100 4100 0
70 20250313 175300 268951080 4100 4100 4100 4100 0
71 20250313 175200 268951080 4100 4100 4100 4100 0
72 20250313 175100 268951080 4100 4100 4100 4100 0
73 20250313 175000 268951080 4100 4100 4100 4100 0
74 20250313 174900 268951080 4100 4100 4100 4100 0
75 20250313 174800 268951080 4100 4100 4100 4100 0
76 20250313 174700 268951080 4100 4100 4100 4100 0
77 20250313 174600 268951080 4100 4100 4100 4100 0
78 20250313 174500 268951080 4100 4100 4100 4100 0
79 20250313 174400 268951080 4100 4100 4100 4100 0
80 20250313 174300 268951080 4100 4100 4100 4100 0
81 20250313 174200 268951080 4100 4100 4100 4100 0
82 20250313 174100 268951080 4100 4100 4100 4100 0
83 20250313 174000 268951080 4100 4100 4100 4100 0
84 20250313 173900 268951080 4100 4100 4100 4100 0
85 20250313 173800 268951080 4100 4100 4100 4100 0
86 20250313 173700 268951080 4100 4100 4100 4100 0
87 20250313 173600 268951080 4100 4100 4100 4100 0
88 20250313 173500 268951080 4100 4100 4100 4100 0
89 20250313 173400 268951080 4100 4100 4100 4100 0
90 20250313 173300 268951080 4100 4100 4100 4100 0
91 20250313 173200 268951080 4100 4100 4100 4100 0
92 20250313 173100 268951080 4100 4100 4100 4100 435
93 20250313 173000 268951080 4100 4100 4100 4100 0
94 20250313 172900 268951080 4100 4100 4100 4100 0
95 20250313 172800 268951080 4100 4100 4100 4100 0
96 20250313 172700 268951080 4100 4100 4100 4100 0
97 20250313 172600 268951080 4100 4100 4100 4100 0
98 20250313 172500 268951080 4100 4100 4100 4100 0
99 20250313 172400 268951080 4100 4100 4100 4100 0
100 20250313 172300 268951080 4100 4100 4100 4100 0
101 20250313 172200 268951080 4100 4100 4100 4100 0
102 20250313 172100 268951080 4100 4100 4100 4100 0
103 20250313 172000 268951080 4100 4100 4100 4100 0
104 20250313 171900 268951080 4100 4100 4100 4100 0
105 20250313 171800 268951080 4100 4100 4100 4100 0
106 20250313 171700 268951080 4100 4100 4100 4100 0
107 20250313 171600 268951080 4100 4100 4100 4100 0
108 20250313 171500 268951080 4100 4100 4100 4100 0
109 20250313 171400 268951080 4100 4100 4100 4100 0
110 20250313 171300 268951080 4100 4100 4100 4100 0
111 20250313 171200 268951080 4100 4100 4100 4100 0
112 20250313 171100 268951080 4100 4100 4100 4100 0
113 20250313 171000 268951080 4100 4100 4100 4100 0
114 20250313 170900 268951080 4100 4100 4100 4100 0
115 20250313 170800 268951080 4100 4100 4100 4100 0
116 20250313 170700 268951080 4100 4100 4100 4100 0
117 20250313 170600 268951080 4100 4100 4100 4100 0
118 20250313 170500 268951080 4100 4100 4100 4100 0
119 20250313 170400 268951080 4100 4100 4100 4100 0
120 20250313 170300 268951080 4100 4100 4100 4100 0
121 20250313 170200 268951080 4100 4100 4100 4100 0
122 20250313 170100 268951080 4100 4100 4100 4100 435
123 20250313 170000 268951080 4100 4100 4100 4100 0
124 20250313 165900 268951080 4100 4100 4100 4100 0
125 20250313 165800 268951080 4100 4100 4100 4100 0
126 20250313 165700 268951080 4100 4100 4100 4100 0
127 20250313 165600 268951080 4100 4100 4100 4100 0
128 20250313 165500 268951080 4100 4100 4100 4100 0
129 20250313 165400 268951080 4100 4100 4100 4100 0
130 20250313 165300 268951080 4100 4100 4100 4100 0
131 20250313 165200 268951080 4100 4100 4100 4100 0
132 20250313 165100 268951080 4100 4100 4100 4100 0
133 20250313 165000 268951080 4100 4100 4100 4100 0
134 20250313 164900 268951080 4100 4100 4100 4100 0
135 20250313 164800 268951080 4100 4100 4100 4100 0
136 20250313 164700 268951080 4100 4100 4100 4100 0
137 20250313 164600 268951080 4100 4100 4100 4100 0
138 20250313 164500 268951080 4100 4100 4100 4100 0
139 20250313 164400 268951080 4100 4100 4100 4100 0
140 20250313 164300 268951080 4100 4100 4100 4100 0
141 20250313 164200 268951080 4100 4100 4100 4100 0
142 20250313 164100 268951080 4100 4100 4100 4100 0
143 20250313 164000 268951080 4100 4100 4100 4100 0
144 20250313 163900 268951080 4100 4100 4100 4100 0
145 20250313 163800 268951080 4100 4100 4100 4100 0
146 20250313 163700 268951080 4100 4100 4100 4100 0
147 20250313 163600 268951080 4100 4100 4100 4100 0
148 20250313 163500 268951080 4100 4100 4100 4100 0
149 20250313 163400 268951080 4100 4100 4100 4100 0
150 20250313 163300 268951080 4100 4100 4100 4100 0
151 20250313 163200 268951080 4100 4100 4100 4100 0
152 20250313 163100 268951080 4100 4100 4100 4100 435
153 20250313 163000 268951080 4100 4100 4100 4100 0
154 20250313 162900 268951080 4100 4100 4100 4100 0
155 20250313 162800 268951080 4100 4100 4100 4100 0
156 20250313 162700 268951080 4100 4100 4100 4100 0
157 20250313 162600 268951080 4100 4100 4100 4100 0
158 20250313 162500 268951080 4100 4100 4100 4100 0
159 20250313 162400 268951080 4100 4100 4100 4100 0
160 20250313 162300 268951080 4100 4100 4100 4100 0
161 20250313 162200 268951080 4100 4100 4100 4100 0
162 20250313 162100 268951080 4100 4100 4100 4100 0
163 20250313 162000 268951080 4100 4100 4100 4100 0
164 20250313 161900 268951080 4100 4100 4100 4100 0
165 20250313 161800 268951080 4100 4100 4100 4100 0
166 20250313 161700 268951080 4100 4100 4100 4100 0
167 20250313 161600 268951080 4100 4100 4100 4100 0
168 20250313 161500 268951080 4100 4100 4100 4100 0
169 20250313 161400 268951080 4100 4100 4100 4100 0
170 20250313 161300 268951080 4100 4100 4100 4100 0
171 20250313 161200 268951080 4100 4100 4100 4100 0
172 20250313 161100 268951080 4100 4100 4100 4100 0
173 20250313 161000 268951080 4100 4100 4100 4100 0
174 20250313 160900 268951080 4100 4100 4100 4100 0
175 20250313 160800 268951080 4100 4100 4100 4100 0
176 20250313 160700 268951080 4100 4100 4100 4100 0
177 20250313 160600 268951080 4100 4100 4100 4100 0
178 20250313 160500 268951080 4100 4100 4100 4100 0
179 20250313 160400 268951080 4100 4100 4100 4100 0
180 20250313 160300 268951080 4100 4100 4100 4100 0
181 20250313 160200 268951080 4100 4100 4100 4100 0
182 20250313 160100 268951080 4100 4100 4100 4100 435
183 20250313 160000 268951080 4100 4100 4100 4100 0
184 20250313 155900 268951080 4100 4100 4100 4100 0
185 20250313 155800 268951080 4100 4100 4100 4100 0
186 20250313 155700 268951080 4100 4100 4100 4100 0
187 20250313 155600 268951080 4100 4100 4100 4100 0
188 20250313 155500 268951080 4100 4100 4100 4100 0
189 20250313 155400 268951080 4100 4100 4100 4100 0
190 20250313 155300 268951080 4100 4100 4100 4100 0
191 20250313 155200 268951080 4100 4100 4100 4100 0
192 20250313 155100 268951080 4100 4100 4100 4100 0
193 20250313 155000 268951080 4100 4100 4100 4100 0
194 20250313 154900 268951080 4100 4100 4100 4100 0
195 20250313 154800 268951080 4100 4100 4100 4100 0
196 20250313 154700 268951080 4100 4100 4100 4100 0
197 20250313 154600 268951080 4100 4100 4100 4100 0
198 20250313 154500 268951080 4100 4100 4100 4100 0
199 20250313 154400 268951080 4100 4100 4100 4100 0
200 20250313 154300 268951080 4100 4100 4100 4100 0
201 20250313 154200 268951080 4100 4100 4100 4100 0
202 20250313 154100 268951080 4100 4100 4100 4100 0
203 20250313 154000 268951080 4100 4100 4100 4100 0
204 20250313 153900 268951080 4100 4100 4100 4100 0
205 20250313 153800 268951080 4100 4100 4100 4100 0
206 20250313 153700 268951080 4100 4100 4100 4100 0
207 20250313 153600 268951080 4100 4100 4100 4100 0
208 20250313 153500 268951080 4100 4100 4100 4100 0
209 20250313 153400 268951080 4100 4100 4100 4100 0
210 20250313 153300 268951080 4100 4100 4100 4100 0
211 20250313 153200 268951080 4100 4100 4100 4100 0
212 20250313 153100 268951080 4100 4100 4100 4100 435
213 20250313 153000 268951080 4100 4100 4100 4100 435
214 20250313 152900 267167580 4095 4095 4095 4095 0
215 20250313 152800 267167580 4095 4095 4095 4095 0
216 20250313 152700 267167580 4095 4095 4095 4095 0
217 20250313 152600 267167580 4095 4095 4095 4095 0
218 20250313 152500 267167580 4095 4095 4095 4095 0
219 20250313 152400 267167580 4095 4095 4095 4095 0
220 20250313 152300 267167580 4095 4095 4095 4095 0
221 20250313 152200 267167580 4095 4095 4095 4095 0
222 20250313 152100 267167580 4095 4095 4095 4095 0
223 20250313 152000 267167580 4095 4095 4095 4095 0
224 20250313 151900 267167580 4095 4085 4100 4080 23
225 20250313 151800 267073680 4100 4090 4100 4090 2
226 20250313 151700 267065490 4100 4080 4100 4080 189
227 20250313 151600 266294330 4080 4090 4090 4075 670
228 20250313 151500 263560720 4085 4085 4090 4085 31
229 20250313 151400 263434065 4090 4090 4090 4090 0
230 20250313 151300 263434065 4090 4090 4090 4090 56
231 20250313 151200 263205025 4090 4085 4090 4080 440
232 20250313 151100 261409540 4090 4090 4090 4090 16
233 20250313 151000 261344100 4090 4085 4090 4085 104
234 20250313 150900 260919150 4085 4085 4085 4085 188
235 20250313 150800 260151170 4085 4085 4085 4085 32
236 20250313 150700 260020450 4080 4085 4085 4080 214
237 20250313 150600 259147020 4085 4090 4090 4085 40
238 20250313 150500 258983605 4090 4085 4090 4080 647
239 20250313 150400 256341875 4085 4100 4100 4085 680
240 20250313 150300 253562940 4100 4100 4100 4100 0
241 20250313 150200 253562940 4100 4100 4100 4100 0
242 20250313 150100 253562940 4100 4095 4100 4095 3
243 20250313 150000 253550645 4100 4090 4100 4090 103
244 20250313 145900 253129350 4090 4100 4100 4090 4972
245 20250313 145800 232760715 4105 4105 4105 4105 0
246 20250313 145700 232760715 4105 4105 4105 4105 21
247 20250313 145600 232674510 4105 4100 4105 4100 11
248 20250313 145500 232629405 4105 4105 4105 4105 0
249 20250313 145400 232629405 4105 4105 4105 4105 10
250 20250313 145300 232588355 4105 4105 4105 4105 18
251 20250313 145200 232514465 4105 4105 4105 4105 0
252 20250313 145100 232514465 4105 4105 4105 4105 0
253 20250313 145000 232514465 4105 4105 4105 4105 1
254 20250313 144900 232510360 4105 4105 4105 4100 118
255 20250313 144800 232026530 4105 4105 4105 4105 0
256 20250313 144700 232026530 4105 4100 4105 4100 3
257 20250313 144600 232014220 4095 4095 4095 4095 0
258 20250313 144500 232014220 4095 4100 4100 4095 72
259 20250313 144400 231719030 4100 4100 4100 4100 628
260 20250313 144300 229144230 4105 4105 4105 4105 0
261 20250313 144200 229144230 4105 4105 4105 4105 0
262 20250313 144100 229144230 4105 4105 4105 4105 0
263 20250313 144000 229144230 4105 4105 4105 4105 0
264 20250313 143900 229144230 4105 4105 4105 4105 0
265 20250313 143800 229144230 4105 4105 4105 4105 54
266 20250313 143700 228922560 4105 4100 4105 4100 42
267 20250313 143600 228750350 4105 4105 4105 4105 17
268 20250313 143500 228680565 4110 4110 4110 4110 0
269 20250313 143400 228680565 4110 4110 4110 4110 0
270 20250313 143300 228680565 4110 4110 4110 4110 0
271 20250313 143200 228680565 4110 4110 4110 4110 0
272 20250313 143100 228680565 4110 4110 4110 4110 0
273 20250313 143000 228680565 4110 4110 4110 4110 11
274 20250313 142900 228635355 4110 4110 4110 4110 10
275 20250313 142800 228594255 4110 4110 4110 4110 0
276 20250313 142700 228594255 4110 4110 4110 4110 1
277 20250313 142600 228590145 4110 4110 4110 4110 75
278 20250313 142500 228281895 4110 4110 4110 4110 235
279 20250313 142400 227316045 4100 4110 4110 4100 501
280 20250313 142300 225261085 4105 4105 4105 4105 0
281 20250313 142200 225261085 4105 4105 4105 4105 7
282 20250313 142100 225232350 4110 4110 4110 4110 3
283 20250313 142000 225220020 4110 4110 4110 4110 0
284 20250313 141900 225220020 4110 4110 4110 4110 0
285 20250313 141800 225220020 4110 4110 4110 4110 0
286 20250313 141700 225220020 4110 4105 4110 4105 150
287 20250313 141600 224603770 4110 4115 4115 4110 378
288 20250313 141500 223050030 4115 4115 4115 4115 0
289 20250313 141400 223050030 4115 4115 4115 4115 0
290 20250313 141300 223050030 4115 4115 4115 4115 0
291 20250313 141200 223050030 4115 4115 4115 4115 0
292 20250313 141100 223050030 4115 4115 4115 4115 109
293 20250313 141000 222601495 4115 4115 4115 4115 0
294 20250313 140900 222601495 4115 4115 4115 4115 0
295 20250313 140800 222601495 4115 4115 4115 4115 14
296 20250313 140700 222543885 4115 4115 4115 4115 0
297 20250313 140600 222543885 4115 4115 4115 4115 0
298 20250313 140500 222543885 4115 4120 4120 4115 177
299 20250313 140400 221815360 4120 4120 4120 4120 6
300 20250313 140300 221790640 4125 4125 4125 4125 0
301 20250313 140200 221790640 4125 4125 4125 4125 8
302 20250313 140100 221757640 4125 4125 4125 4125 0
303 20250313 140000 221757640 4125 4125 4125 4125 0
304 20250313 135900 221757640 4125 4125 4125 4125 1
305 20250313 135800 221753515 4125 4125 4125 4125 0
306 20250313 135700 221753515 4125 4125 4125 4125 0
307 20250313 135600 221753515 4125 4125 4125 4125 0
308 20250313 135500 221753515 4125 4125 4125 4125 100
309 20250313 135400 221341015 4125 4125 4125 4125 0
310 20250313 135300 221341015 4125 4125 4125 4125 0
311 20250313 135200 221341015 4125 4125 4125 4125 4
312 20250313 135100 221324515 4120 4120 4120 4120 0
313 20250313 135000 221324515 4120 4120 4120 4120 0
314 20250313 134900 221324515 4120 4120 4120 4120 0
315 20250313 134800 221324515 4120 4120 4120 4120 0
316 20250313 134700 221324515 4120 4125 4125 4120 234
317 20250313 134600 220360425 4125 4125 4125 4125 0
318 20250313 134500 220360425 4125 4125 4125 4125 10
319 20250313 134400 220319175 4125 4125 4125 4125 50
320 20250313 134300 220112925 4125 4125 4125 4125 1
321 20250313 134200 220108800 4125 4125 4125 4125 0
322 20250313 134100 220108800 4125 4125 4125 4125 0
323 20250313 134000 220108800 4125 4125 4125 4125 0
324 20250313 133900 220108800 4125 4125 4125 4125 21
325 20250313 133800 220022175 4120 4120 4120 4120 0
326 20250313 133700 220022175 4120 4120 4120 4120 0
327 20250313 133600 220022175 4120 4120 4120 4120 51
328 20250313 133500 219812055 4125 4125 4125 4125 0
329 20250313 133400 219812055 4125 4125 4125 4125 0
330 20250313 133300 219812055 4125 4125 4125 4125 0
331 20250313 133200 219812055 4125 4125 4125 4125 0
332 20250313 133100 219812055 4125 4125 4125 4125 0
333 20250313 133000 219812055 4125 4125 4125 4125 0
334 20250313 132900 219812055 4125 4125 4125 4125 3
335 20250313 132800 219799680 4115 4125 4125 4115 7
336 20250313 132700 219770830 4130 4130 4130 4130 0
337 20250313 132600 219770830 4130 4130 4130 4130 0
338 20250313 132500 219770830 4130 4130 4130 4130 0
339 20250313 132400 219770830 4130 4130 4130 4120 1677
340 20250313 132300 212861340 4120 4120 4120 4120 0
341 20250313 132200 212861340 4120 4120 4120 4120 0
342 20250313 132100 212861340 4120 4120 4120 4120 0
343 20250313 132000 212861340 4120 4120 4120 4120 2172
344 20250313 131900 203912700 4125 4125 4125 4125 0
345 20250313 131800 203912700 4125 4115 4125 4115 2238
346 20250313 131700 194695490 4115 4115 4115 4115 0
347 20250313 131600 194695490 4115 4115 4115 4115 8
348 20250313 131500 194662570 4115 4115 4115 4115 20
349 20250313 131400 194580270 4120 4120 4120 4120 0
350 20250313 131300 194580270 4120 4120 4120 4120 0
351 20250313 131200 194580270 4120 4120 4120 4120 0
352 20250313 131100 194580270 4120 4120 4120 4120 0
353 20250313 131000 194580270 4120 4120 4120 4120 0
354 20250313 130900 194580270 4120 4120 4120 4120 0
355 20250313 130800 194580270 4120 4120 4120 4120 3
356 20250313 130700 194567910 4120 4125 4125 4115 2321
357 20250313 130600 185009720 4130 4130 4130 4130 0
358 20250313 130500 185009720 4130 4130 4130 4130 0
359 20250313 130400 185009720 4130 4130 4130 4130 0
360 20250313 130300 185009720 4130 4130 4130 4130 0
361 20250313 130200 185009720 4130 4130 4130 4130 0
362 20250313 130100 185009720 4130 4130 4130 4130 1
363 20250313 130000 185005590 4125 4125 4125 4125 0
364 20250313 125900 185005590 4125 4125 4125 4125 0
365 20250313 125800 185005590 4125 4125 4125 4125 0
366 20250313 125700 185005590 4125 4125 4125 4125 0
367 20250313 125600 185005590 4125 4125 4125 4125 0
368 20250313 125500 185005590 4125 4125 4125 4125 0
369 20250313 125400 185005590 4125 4145 4145 4125 3132
370 20250313 125300 172069505 4150 4150 4150 4150 0
371 20250313 125200 172069505 4150 4150 4150 4150 0
372 20250313 125100 172069505 4150 4150 4150 4150 0
373 20250313 125000 172069505 4150 4150 4150 4150 0
374 20250313 124900 172069505 4150 4150 4150 4150 0
375 20250313 124800 172069505 4150 4150 4150 4150 0
376 20250313 124700 172069505 4150 4150 4150 4150 5
377 20250313 124600 172048755 4150 4150 4150 4150 0
378 20250313 124500 172048755 4150 4150 4150 4150 0
379 20250313 124400 172048755 4150 4150 4150 4150 0
380 20250313 124300 172048755 4150 4150 4150 4150 1
381 20250313 124200 172044605 4150 4150 4150 4150 0
382 20250313 124100 172044605 4150 4150 4150 4150 0
383 20250313 124000 172044605 4150 4150 4150 4150 0
384 20250313 123900 172044605 4150 4150 4150 4150 0
385 20250313 123800 172044605 4150 4150 4150 4150 0
386 20250313 123700 172044605 4150 4150 4150 4150 1
387 20250313 123600 172040455 4150 4150 4150 4150 2
388 20250313 123500 172032155 4150 4150 4150 4150 0
389 20250313 123400 172032155 4150 4150 4150 4150 1
390 20250313 123300 172028005 4150 4150 4150 4150 0
391 20250313 123200 172028005 4150 4150 4150 4150 0
392 20250313 123100 172028005 4150 4150 4150 4150 0
393 20250313 123000 172028005 4150 4150 4150 4150 0
394 20250313 122900 172028005 4150 4150 4150 4150 0
395 20250313 122800 172028005 4150 4150 4150 4150 0
396 20250313 122700 172028005 4150 4150 4150 4150 0
397 20250313 122600 172028005 4150 4150 4150 4150 0
398 20250313 122500 172028005 4150 4150 4150 4150 0
399 20250313 122400 172028005 4150 4150 4150 4150 0
400 20250313 122300 172028005 4150 4150 4150 4150 2
401 20250313 122200 172019705 4145 4145 4145 4145 107
402 20250313 122100 171576190 4150 4150 4150 4150 0
403 20250313 122000 171576190 4150 4150 4150 4150 0
404 20250313 121900 171576190 4150 4150 4150 4150 0
405 20250313 121800 171576190 4150 4150 4150 4150 0
406 20250313 121700 171576190 4150 4150 4150 4150 0
407 20250313 121600 171576190 4150 4150 4150 4150 1
408 20250313 121500 171572040 4150 4150 4150 4150 4
409 20250313 121400 171555440 4150 4150 4150 4150 0
410 20250313 121300 171555440 4150 4150 4150 4150 0
411 20250313 121200 171555440 4150 4150 4150 4150 0
412 20250313 121100 171555440 4150 4150 4150 4150 0
413 20250313 121000 171555440 4150 4150 4150 4150 0
414 20250313 120900 171555440 4150 4145 4150 4145 63
415 20250313 120800 171294045 4145 4145 4145 4145 15
416 20250313 120700 171231870 4145 4145 4150 4145 889
417 20250313 120600 167543970 4145 4145 4145 4145 0
418 20250313 120500 167543970 4145 4145 4145 4145 0
419 20250313 120400 167543970 4145 4145 4145 4145 4
420 20250313 120300 167527390 4145 4145 4145 4145 0
421 20250313 120200 167527390 4145 4145 4145 4145 5
422 20250313 120100 167506665 4145 4145 4145 4145 0
423 20250313 120000 167506665 4145 4145 4145 4145 0
424 20250313 115900 167506665 4145 4145 4145 4145 0
425 20250313 115800 167506665 4145 4145 4145 4145 0
426 20250313 115700 167506665 4145 4145 4145 4145 0
427 20250313 115600 167506665 4145 4145 4145 4145 0
428 20250313 115500 167506665 4145 4145 4145 4145 1
429 20250313 115400 167502520 4145 4145 4145 4145 0
430 20250313 115300 167502520 4145 4145 4145 4145 39
431 20250313 115200 167340865 4145 4145 4145 4145 0
432 20250313 115100 167340865 4145 4145 4145 4145 0
433 20250313 115000 167340865 4145 4145 4145 4145 0
434 20250313 114900 167340865 4145 4145 4145 4145 0
435 20250313 114800 167340865 4145 4145 4145 4145 3
436 20250313 114700 167328430 4140 4140 4140 4140 0
437 20250313 114600 167328430 4140 4140 4140 4140 0
438 20250313 114500 167328430 4140 4140 4140 4140 0
439 20250313 114400 167328430 4140 4140 4140 4140 0
440 20250313 114300 167328430 4140 4145 4145 4140 7
441 20250313 114200 167299440 4145 4145 4145 4145 42
442 20250313 114100 167125350 4150 4150 4150 4150 0
443 20250313 114000 167125350 4150 4150 4150 4150 0
444 20250313 113900 167125350 4150 4150 4150 4150 8
445 20250313 113800 167092150 4150 4150 4150 4150 2
446 20250313 113700 167083850 4150 4150 4150 4150 0
447 20250313 113600 167083850 4150 4150 4150 4150 5
448 20250313 113500 167063100 4150 4150 4150 4150 0
449 20250313 113400 167063100 4150 4150 4150 4150 0
450 20250313 113300 167063100 4150 4150 4150 4150 0
451 20250313 113200 167063100 4150 4150 4150 4150 2
452 20250313 113100 167054800 4145 4145 4145 4140 770
453 20250313 113000 163866590 4140 4135 4140 4130 598
454 20250313 112900 161391055 4140 4140 4140 4140 30
455 20250313 112800 161266855 4145 4150 4150 4145 42
456 20250313 112700 161092760 4150 4150 4150 4150 0
457 20250313 112600 161092760 4150 4150 4150 4150 0
458 20250313 112500 161092760 4150 4150 4150 4150 1
459 20250313 112400 161088610 4150 4150 4150 4150 0
460 20250313 112300 161088610 4150 4150 4150 4150 0
461 20250313 112200 161088610 4150 4150 4150 4150 10
462 20250313 112100 161047110 4150 4150 4150 4150 0
463 20250313 112000 161047110 4150 4150 4150 4150 0
464 20250313 111900 161047110 4150 4150 4150 4150 0
465 20250313 111800 161047110 4150 4150 4150 4150 0
466 20250313 111700 161047110 4150 4150 4150 4150 0
467 20250313 111600 161047110 4150 4150 4150 4150 22
468 20250313 111500 160955810 4145 4145 4150 4145 488
469 20250313 111400 158930620 4150 4150 4155 4150 511
470 20250313 111300 156809920 4150 4145 4150 4145 2
471 20250313 111200 156801625 4150 4155 4155 4150 1199
472 20250313 111100 151822350 4150 4155 4155 4150 1430
473 20250313 111000 145885385 4145 4140 4145 4140 586
474 20250313 110900 143457450 4140 4140 4140 4140 208
475 20250313 110800 142596330 4135 4135 4135 4135 0
476 20250313 110700 142596330 4135 4135 4140 4135 1103
477 20250313 110600 138034975 4130 4130 4130 4130 0
478 20250313 110500 138034975 4130 4130 4130 4130 0
479 20250313 110400 138034975 4130 4135 4135 4130 243
480 20250313 110300 137031355 4135 4135 4135 4135 0
481 20250313 110200 137031355 4135 4135 4135 4135 0
482 20250313 110100 137031355 4135 4135 4135 4135 0
483 20250313 110000 137031355 4135 4135 4135 4135 0
484 20250313 105900 137031355 4135 4145 4145 4135 12
485 20250313 105800 136981625 4145 4145 4145 4145 0
486 20250313 105700 136981625 4145 4145 4145 4145 2
487 20250313 105600 136973335 4150 4150 4155 4150 66
488 20250313 105500 136699430 4160 4180 4180 4160 1542
489 20250313 105400 130284615 4180 4165 4180 4165 410
490 20250313 105300 128574535 4145 4145 4145 4145 1373
491 20250313 105200 122883450 4145 4140 4145 4130 302
492 20250313 105100 121633605 4145 4145 4145 4145 0
493 20250313 105000 121633605 4145 4145 4145 4145 0
494 20250313 104900 121633605 4145 4145 4145 4145 0
495 20250313 104800 121633605 4145 4145 4145 4145 0
496 20250313 104700 121633605 4145 4145 4145 4145 0
497 20250313 104600 121633605 4145 4145 4145 4145 0
498 20250313 104500 121633605 4145 4145 4145 4145 5
499 20250313 104400 121612880 4145 4145 4145 4145 0
500 20250313 104300 121612880 4145 4145 4145 4145 0
501 20250313 104200 121612880 4145 4145 4145 4145 10
502 20250313 104100 121571430 4145 4140 4145 4140 14
503 20250313 104000 121513460 4145 4145 4145 4145 0
504 20250313 103900 121513460 4145 4145 4145 4145 0
505 20250313 103800 121513460 4145 4140 4145 4140 125
506 20250313 103700 120995945 4145 4145 4145 4145 1
507 20250313 103600 120991800 4140 4140 4140 4140 0
508 20250313 103500 120991800 4140 4140 4140 4140 0
509 20250313 103400 120991800 4140 4140 4140 4140 0
510 20250313 103300 120991800 4140 4140 4140 4140 0
511 20250313 103200 120991800 4140 4140 4140 4140 0
512 20250313 103100 120991800 4140 4140 4140 4140 0
513 20250313 103000 120991800 4140 4140 4140 4140 35
514 20250313 102900 120846900 4145 4145 4145 4145 0
515 20250313 102800 120846900 4145 4145 4145 4145 3
516 20250313 102700 120834465 4145 4145 4145 4145 101
517 20250313 102600 120415820 4145 4145 4145 4145 0
518 20250313 102500 120415820 4145 4145 4145 4145 0
519 20250313 102400 120415820 4145 4145 4145 4145 0
520 20250313 102300 120415820 4145 4145 4145 4145 0
521 20250313 102200 120415820 4145 4145 4145 4145 3
522 20250313 102100 120403385 4130 4130 4130 4130 0
523 20250313 102000 120403385 4130 4125 4130 4125 2978
524 20250313 101900 108117505 4125 4125 4125 4125 0
525 20250313 101800 108117505 4125 4125 4125 4125 0
526 20250313 101700 108117505 4125 4125 4125 4125 0
527 20250313 101600 108117505 4125 4125 4125 4125 0
528 20250313 101500 108117505 4125 4125 4125 4125 0
529 20250313 101400 108117505 4125 4125 4125 4125 0
530 20250313 101300 108117505 4125 4125 4125 4125 2
531 20250313 101200 108109255 4125 4125 4125 4125 4
532 20250313 101100 108092755 4120 4125 4125 4120 117
533 20250313 101000 107610630 4125 4120 4125 4120 6
534 20250313 100900 107585895 4125 4120 4125 4120 939
535 20250313 100800 103717190 4120 4120 4120 4120 1
536 20250313 100700 103713070 4120 4120 4120 4120 2
537 20250313 100600 103704830 4115 4115 4115 4115 60
538 20250313 100500 103457930 4120 4120 4120 4120 2
539 20250313 100400 103449690 4115 4115 4115 4115 0
540 20250313 100300 103449690 4115 4115 4115 4115 124
541 20250313 100200 102939430 4120 4120 4120 4120 10
542 20250313 100100 102898230 4120 4120 4120 4120 2
543 20250313 100000 102889990 4120 4125 4125 4120 114
544 20250313 095900 102420305 4125 4125 4125 4125 2
545 20250313 095800 102412055 4125 4125 4125 4125 5
546 20250313 095700 102391430 4125 4125 4125 4125 21
547 20250313 095600 102304805 4125 4125 4125 4125 817
548 20250313 095500 98934680 4130 4130 4130 4130 25
549 20250313 095400 98831430 4130 4130 4130 4130 5
550 20250313 095300 98810780 4125 4130 4130 4125 143
551 20250313 095200 98220600 4135 4135 4135 4135 171
552 20250313 095100 97513515 4145 4145 4145 4145 16
553 20250313 095000 97447195 4145 4155 4155 4145 1923
554 20250313 094900 89475395 4165 4165 4165 4165 2
555 20250313 094800 89467065 4160 4160 4160 4160 276
556 20250313 094700 88318905 4155 4155 4155 4155 50
557 20250313 094600 88111155 4150 4150 4150 4150 1021
558 20250313 094500 83874005 4150 4140 4150 4140 1209
559 20250313 094400 78858170 4130 4130 4130 4130 367
560 20250313 094300 77342460 4135 4135 4135 4135 83
561 20250313 094200 76999255 4140 4140 4140 4140 1
562 20250313 094100 76995115 4145 4145 4145 4145 10
563 20250313 094000 76953665 4145 4145 4145 4145 0
564 20250313 093900 76953665 4145 4145 4145 4145 0
565 20250313 093800 76953665 4145 4145 4145 4145 0
566 20250313 093700 76953665 4145 4145 4145 4145 2
567 20250313 093600 76945375 4145 4145 4145 4145 0
568 20250313 093500 76945375 4145 4145 4145 4145 7
569 20250313 093400 76916360 4145 4145 4145 4145 70
570 20250313 093300 76626210 4145 4145 4145 4145 12
571 20250313 093200 76576470 4145 4145 4145 4145 1
572 20250313 093100 76572325 4125 4140 4140 4125 1000
573 20250313 093000 72440130 4140 4135 4140 4135 1504
574 20250313 092900 66218570 4130 4130 4130 4130 82
575 20250313 092800 65879910 4145 4145 4145 4145 0
576 20250313 092700 65879910 4145 4145 4145 4135 1523
577 20250313 092600 59574740 4160 4160 4160 4160 0
578 20250313 092500 59574740 4160 4160 4160 4160 2
579 20250313 092400 59566420 4155 4130 4155 4130 530
580 20250313 092300 57372200 4130 4125 4130 4120 1993
581 20250313 092200 49147130 4125 4125 4125 4125 502
582 20250313 092100 47076380 4130 4135 4135 4127 256
583 20250313 092000 46018975 4135 4135 4135 4135 101
584 20250313 091900 45601340 4130 4130 4130 4130 123
585 20250313 091800 45093350 4125 4125 4125 4125 35
586 20250313 091700 44948975 4130 4130 4130 4130 185
587 20250313 091600 44184925 4135 4135 4135 4135 50
588 20250313 091500 43978175 4135 4145 4145 4135 53
589 20250313 091400 43758900 4150 4155 4155 4150 3
590 20250313 091300 43746445 4145 4150 4150 4145 552
591 20250313 091200 41458390 4165 4165 4165 4165 20
592 20250313 091100 41375090 4155 4155 4155 4155 50
593 20250313 091000 41167340 4155 4165 4165 4155 54
594 20250313 090900 40942950 4155 4175 4175 4150 1543
595 20250313 090800 34530800 4180 4165 4180 4165 501
596 20250313 090700 32439305 4145 4135 4145 4135 5034
597 20250313 090600 11623355 4135 4140 4145 4135 318
598 20250313 090500 10307645 4145 4145 4145 4140 454
599 20250313 090400 8425845 4145 4145 4145 4145 0
600 20250313 090300 8425845 4145 4135 4145 4100 379
601 20250313 090200 6861340 4135 4150 4150 4070 1399
602 20250313 090100 1113315 4150 4155 4155 4150 112
603 20250313 090000 648330 4155 4180 4180 4155 156

1
014280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,29329357,0,122450065475,0.00
20250310,0,29329357,0,123769886540,0.00
20250307,0,29329357,0,123769886540,0.00
20250306,0,29329357,0,125089707605,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 29329357 0 122450065475 0.00
3 20250310 0 29329357 0 123769886540 0.00
4 20250307 0 29329357 0 123769886540 0.00
5 20250306 0 29329357 0 125089707605 0.00