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
014440/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190100,204314407,4595,4595,4595,4595,1906
20250313,190000,204314407,4595,4595,4595,4595,0
20250313,185900,204314407,4595,4595,4595,4595,0
20250313,185800,204314407,4595,4595,4595,4595,0
20250313,185700,204314407,4595,4595,4595,4595,0
20250313,185600,204314407,4595,4595,4595,4595,0
20250313,185500,204314407,4595,4595,4595,4595,0
20250313,185400,204314407,4595,4595,4595,4595,0
20250313,185300,204314407,4595,4595,4595,4595,0
20250313,185200,204314407,4595,4595,4595,4595,0
20250313,185100,204314407,4595,4595,4595,4595,0
20250313,185000,204314407,4595,4595,4595,4595,0
20250313,184900,204314407,4595,4595,4595,4595,0
20250313,184800,204314407,4595,4595,4595,4595,0
20250313,184700,204314407,4595,4595,4595,4595,0
20250313,184600,204314407,4595,4595,4595,4595,0
20250313,184500,204314407,4595,4595,4595,4595,0
20250313,184400,204314407,4595,4595,4595,4595,0
20250313,184300,204314407,4595,4595,4595,4595,0
20250313,184200,204314407,4595,4595,4595,4595,0
20250313,184100,204314407,4595,4595,4595,4595,0
20250313,184000,204314407,4595,4595,4595,4595,0
20250313,183900,204314407,4595,4595,4595,4595,0
20250313,183800,204314407,4595,4595,4595,4595,0
20250313,183700,204314407,4595,4595,4595,4595,0
20250313,183600,204314407,4595,4595,4595,4595,0
20250313,183500,204314407,4595,4595,4595,4595,0
20250313,183400,204314407,4595,4595,4595,4595,0
20250313,183300,204314407,4595,4595,4595,4595,0
20250313,183200,204314407,4595,4595,4595,4595,0
20250313,183100,204314407,4595,4595,4595,4595,1906
20250313,183000,204314407,4595,4595,4595,4595,0
20250313,182900,204314407,4595,4595,4595,4595,0
20250313,182800,204314407,4595,4595,4595,4595,0
20250313,182700,204314407,4595,4595,4595,4595,0
20250313,182600,204314407,4595,4595,4595,4595,0
20250313,182500,204314407,4595,4595,4595,4595,0
20250313,182400,204314407,4595,4595,4595,4595,0
20250313,182300,204314407,4595,4595,4595,4595,0
20250313,182200,204314407,4595,4595,4595,4595,0
20250313,182100,204314407,4595,4595,4595,4595,0
20250313,182000,204314407,4595,4595,4595,4595,0
20250313,181900,204314407,4595,4595,4595,4595,0
20250313,181800,204314407,4595,4595,4595,4595,0
20250313,181700,204314407,4595,4595,4595,4595,0
20250313,181600,204314407,4595,4595,4595,4595,0
20250313,181500,204314407,4595,4595,4595,4595,0
20250313,181400,204314407,4595,4595,4595,4595,0
20250313,181300,204314407,4595,4595,4595,4595,0
20250313,181200,204314407,4595,4595,4595,4595,0
20250313,181100,204314407,4595,4595,4595,4595,0
20250313,181000,204314407,4595,4595,4595,4595,0
20250313,180900,204314407,4595,4595,4595,4595,0
20250313,180800,204314407,4595,4595,4595,4595,0
20250313,180700,204314407,4595,4595,4595,4595,0
20250313,180600,204314407,4595,4595,4595,4595,0
20250313,180500,204314407,4595,4595,4595,4595,0
20250313,180400,204314407,4595,4595,4595,4595,0
20250313,180300,204314407,4595,4595,4595,4595,0
20250313,180200,204314407,4595,4595,4595,4595,0
20250313,180100,204314407,4595,4595,4595,4595,1906
20250313,180000,204314407,4595,4595,4595,4595,0
20250313,175900,204314407,4595,4595,4595,4595,0
20250313,175800,204314407,4595,4595,4595,4595,0
20250313,175700,204314407,4595,4595,4595,4595,0
20250313,175600,204314407,4595,4595,4595,4595,0
20250313,175500,204314407,4595,4595,4595,4595,0
20250313,175400,204314407,4595,4595,4595,4595,0
20250313,175300,204314407,4595,4595,4595,4595,0
20250313,175200,204314407,4595,4595,4595,4595,0
20250313,175100,204314407,4595,4595,4595,4595,0
20250313,175000,204314407,4595,4595,4595,4595,0
20250313,174900,204314407,4595,4595,4595,4595,0
20250313,174800,204314407,4595,4595,4595,4595,0
20250313,174700,204314407,4595,4595,4595,4595,0
20250313,174600,204314407,4595,4595,4595,4595,0
20250313,174500,204314407,4595,4595,4595,4595,0
20250313,174400,204314407,4595,4595,4595,4595,0
20250313,174300,204314407,4595,4595,4595,4595,0
20250313,174200,204314407,4595,4595,4595,4595,0
20250313,174100,204314407,4595,4595,4595,4595,0
20250313,174000,204314407,4595,4595,4595,4595,0
20250313,173900,204314407,4595,4595,4595,4595,0
20250313,173800,204314407,4595,4595,4595,4595,0
20250313,173700,204314407,4595,4595,4595,4595,0
20250313,173600,204314407,4595,4595,4595,4595,0
20250313,173500,204314407,4595,4595,4595,4595,0
20250313,173400,204314407,4595,4595,4595,4595,0
20250313,173300,204314407,4595,4595,4595,4595,0
20250313,173200,204314407,4595,4595,4595,4595,0
20250313,173100,204314407,4595,4595,4595,4595,1906
20250313,173000,204314407,4595,4595,4595,4595,0
20250313,172900,204314407,4595,4595,4595,4595,0
20250313,172800,204314407,4595,4595,4595,4595,0
20250313,172700,204314407,4595,4595,4595,4595,0
20250313,172600,204314407,4595,4595,4595,4595,0
20250313,172500,204314407,4595,4595,4595,4595,0
20250313,172400,204314407,4595,4595,4595,4595,0
20250313,172300,204314407,4595,4595,4595,4595,0
20250313,172200,204314407,4595,4595,4595,4595,0
20250313,172100,204314407,4595,4595,4595,4595,0
20250313,172000,204314407,4595,4595,4595,4595,0
20250313,171900,204314407,4595,4595,4595,4595,0
20250313,171800,204314407,4595,4595,4595,4595,0
20250313,171700,204314407,4595,4595,4595,4595,0
20250313,171600,204314407,4595,4595,4595,4595,0
20250313,171500,204314407,4595,4595,4595,4595,0
20250313,171400,204314407,4595,4595,4595,4595,0
20250313,171300,204314407,4595,4595,4595,4595,0
20250313,171200,204314407,4595,4595,4595,4595,0
20250313,171100,204314407,4595,4595,4595,4595,0
20250313,171000,204314407,4595,4595,4595,4595,0
20250313,170900,204314407,4595,4595,4595,4595,0
20250313,170800,204314407,4595,4595,4595,4595,0
20250313,170700,204314407,4595,4595,4595,4595,0
20250313,170600,204314407,4595,4595,4595,4595,0
20250313,170500,204314407,4595,4595,4595,4595,0
20250313,170400,204314407,4595,4595,4595,4595,0
20250313,170300,204314407,4595,4595,4595,4595,0
20250313,170200,204314407,4595,4595,4595,4595,0
20250313,170100,204314407,4595,4595,4595,4595,1906
20250313,170000,204314407,4595,4595,4595,4595,0
20250313,165900,204314407,4595,4595,4595,4595,0
20250313,165800,204314407,4595,4595,4595,4595,0
20250313,165700,204314407,4595,4595,4595,4595,0
20250313,165600,204314407,4595,4595,4595,4595,0
20250313,165500,204314407,4595,4595,4595,4595,0
20250313,165400,204314407,4595,4595,4595,4595,0
20250313,165300,204314407,4595,4595,4595,4595,0
20250313,165200,204314407,4595,4595,4595,4595,0
20250313,165100,204314407,4595,4595,4595,4595,0
20250313,165000,204314407,4595,4595,4595,4595,0
20250313,164900,204314407,4595,4595,4595,4595,0
20250313,164800,204314407,4595,4595,4595,4595,0
20250313,164700,204314407,4595,4595,4595,4595,0
20250313,164600,204314407,4595,4595,4595,4595,0
20250313,164500,204314407,4595,4595,4595,4595,0
20250313,164400,204314407,4595,4595,4595,4595,0
20250313,164300,204314407,4595,4595,4595,4595,0
20250313,164200,204314407,4595,4595,4595,4595,0
20250313,164100,204314407,4595,4595,4595,4595,0
20250313,164000,204314407,4595,4595,4595,4595,0
20250313,163900,204314407,4595,4595,4595,4595,0
20250313,163800,204314407,4595,4595,4595,4595,0
20250313,163700,204314407,4595,4595,4595,4595,0
20250313,163600,204314407,4595,4595,4595,4595,0
20250313,163500,204314407,4595,4595,4595,4595,0
20250313,163400,204314407,4595,4595,4595,4595,0
20250313,163300,204314407,4595,4595,4595,4595,0
20250313,163200,204314407,4595,4595,4595,4595,0
20250313,163100,204314407,4595,4595,4595,4595,1906
20250313,163000,204314407,4595,4595,4595,4595,0
20250313,162900,204314407,4595,4595,4595,4595,0
20250313,162800,204314407,4595,4595,4595,4595,0
20250313,162700,204314407,4595,4595,4595,4595,0
20250313,162600,204314407,4595,4595,4595,4595,0
20250313,162500,204314407,4595,4595,4595,4595,0
20250313,162400,204314407,4595,4595,4595,4595,0
20250313,162300,204314407,4595,4595,4595,4595,0
20250313,162200,204314407,4595,4595,4595,4595,0
20250313,162100,204314407,4595,4595,4595,4595,0
20250313,162000,204314407,4595,4595,4595,4595,0
20250313,161900,204314407,4595,4595,4595,4595,0
20250313,161800,204314407,4595,4595,4595,4595,0
20250313,161700,204314407,4595,4595,4595,4595,0
20250313,161600,204314407,4595,4595,4595,4595,0
20250313,161500,204314407,4595,4595,4595,4595,0
20250313,161400,204314407,4595,4595,4595,4595,0
20250313,161300,204314407,4595,4595,4595,4595,0
20250313,161200,204314407,4595,4595,4595,4595,0
20250313,161100,204314407,4595,4595,4595,4595,0
20250313,161000,204314407,4595,4595,4595,4595,0
20250313,160900,204314407,4595,4595,4595,4595,0
20250313,160800,204314407,4595,4595,4595,4595,0
20250313,160700,204314407,4595,4595,4595,4595,0
20250313,160600,204314407,4595,4595,4595,4595,0
20250313,160500,204314407,4595,4595,4595,4595,0
20250313,160400,204314407,4595,4595,4595,4595,0
20250313,160300,204314407,4595,4595,4595,4595,0
20250313,160200,204314407,4595,4595,4595,4595,0
20250313,160100,204314407,4595,4595,4595,4595,1906
20250313,160000,204314407,4595,4595,4595,4595,0
20250313,155900,204314407,4595,4595,4595,4595,0
20250313,155800,204314407,4595,4595,4595,4595,0
20250313,155700,204314407,4595,4595,4595,4595,0
20250313,155600,204314407,4595,4595,4595,4595,0
20250313,155500,204314407,4595,4595,4595,4595,0
20250313,155400,204314407,4595,4595,4595,4595,0
20250313,155300,204314407,4595,4595,4595,4595,0
20250313,155200,204314407,4595,4595,4595,4595,0
20250313,155100,204314407,4595,4595,4595,4595,0
20250313,155000,204314407,4595,4595,4595,4595,0
20250313,154900,204314407,4595,4595,4595,4595,0
20250313,154800,204314407,4595,4595,4595,4595,0
20250313,154700,204314407,4595,4595,4595,4595,0
20250313,154600,204314407,4595,4595,4595,4595,0
20250313,154500,204314407,4595,4595,4595,4595,0
20250313,154400,204314407,4595,4595,4595,4595,0
20250313,154300,204314407,4595,4595,4595,4595,0
20250313,154200,204314407,4595,4595,4595,4595,0
20250313,154100,204314407,4595,4595,4595,4595,0
20250313,154000,204314407,4595,4595,4595,4595,0
20250313,153900,204314407,4595,4595,4595,4595,0
20250313,153800,204314407,4595,4595,4595,4595,0
20250313,153700,204314407,4595,4595,4595,4595,0
20250313,153600,204314407,4595,4595,4595,4595,0
20250313,153500,204314407,4595,4595,4595,4595,0
20250313,153400,204314407,4595,4595,4595,4595,0
20250313,153300,204314407,4595,4595,4595,4595,0
20250313,153200,204314407,4595,4595,4595,4595,0
20250313,153100,204314407,4595,4595,4595,4595,1906
20250313,153000,204314407,4595,4595,4595,4595,1906
20250313,152900,195556337,4570,4570,4570,4570,0
20250313,152800,195556337,4570,4570,4570,4570,0
20250313,152700,195556337,4570,4570,4570,4570,0
20250313,152600,195556337,4570,4570,4570,4570,0
20250313,152500,195556337,4570,4570,4570,4570,0
20250313,152400,195556337,4570,4570,4570,4570,0
20250313,152300,195556337,4570,4570,4570,4570,0
20250313,152200,195556337,4570,4570,4570,4570,0
20250313,152100,195556337,4570,4570,4570,4570,0
20250313,152000,195556337,4570,4570,4570,4570,0
20250313,151900,195556337,4570,4530,4570,4530,1039
20250313,151800,190826722,4530,4530,4530,4530,29
20250313,151700,190695352,4540,4540,4540,4540,0
20250313,151600,190695352,4540,4540,4540,4540,464
20250313,151500,188588792,4550,4550,4550,4550,0
20250313,151400,188588792,4550,4540,4550,4540,9
20250313,151300,188547922,4540,4540,4540,4540,219
20250313,151200,187553662,4550,4535,4550,4535,2599
20250313,151100,175756547,4525,4525,4525,4525,0
20250313,151000,175756547,4525,4535,4535,4525,32
20250313,150900,175611727,4530,4530,4530,4530,30
20250313,150800,175475827,4550,4550,4550,4550,0
20250313,150700,175475827,4550,4550,4550,4550,0
20250313,150600,175475827,4550,4550,4550,4550,0
20250313,150500,175475827,4550,4550,4550,4550,47
20250313,150400,175261977,4550,4550,4550,4550,0
20250313,150300,175261977,4550,4550,4550,4550,0
20250313,150200,175261977,4550,4550,4550,4550,0
20250313,150100,175261977,4550,4550,4550,4550,0
20250313,150000,175261977,4550,4540,4550,4540,8
20250313,145900,175225637,4540,4540,4540,4540,1
20250313,145800,175221097,4540,4540,4540,4540,0
20250313,145700,175221097,4540,4540,4540,4540,0
20250313,145600,175221097,4540,4540,4540,4540,10
20250313,145500,175175697,4540,4530,4540,4530,210
20250313,145400,174224197,4530,4525,4530,4525,360
20250313,145300,172593897,4530,4530,4530,4530,0
20250313,145200,172593897,4530,4530,4530,4530,0
20250313,145100,172593897,4530,4530,4530,4530,406
20250313,145000,170754717,4540,4540,4540,4540,1
20250313,144900,170750177,4540,4540,4540,4535,190
20250313,144800,169888472,4540,4540,4540,4540,0
20250313,144700,169888472,4540,4550,4550,4540,1732
20250313,144600,162019652,4555,4555,4555,4555,0
20250313,144500,162019652,4555,4575,4575,4555,243
20250313,144400,160912657,4560,4565,4565,4560,800
20250313,144300,157264652,4585,4585,4585,4585,0
20250313,144200,157264652,4585,4585,4585,4585,0
20250313,144100,157264652,4585,4585,4585,4585,0
20250313,144000,157264652,4585,4585,4585,4585,0
20250313,143900,157264652,4585,4585,4585,4585,0
20250313,143800,157264652,4585,4585,4585,4585,0
20250313,143700,157264652,4585,4575,4585,4560,4867
20250313,143600,135028382,4595,4580,4595,4580,30
20250313,143500,134890967,4580,4580,4580,4580,0
20250313,143400,134890967,4580,4580,4580,4580,0
20250313,143300,134890967,4580,4580,4580,4580,0
20250313,143200,134890967,4580,4580,4580,4580,1
20250313,143100,134886387,4560,4575,4575,4560,867
20250313,143000,130932277,4580,4580,4580,4580,0
20250313,142900,130932277,4580,4580,4580,4580,0
20250313,142800,130932277,4580,4580,4580,4580,0
20250313,142700,130932277,4580,4580,4580,4580,0
20250313,142600,130932277,4580,4580,4580,4580,0
20250313,142500,130932277,4580,4580,4580,4580,0
20250313,142400,130932277,4580,4580,4580,4580,0
20250313,142300,130932277,4580,4580,4580,4580,0
20250313,142200,130932277,4580,4580,4580,4580,0
20250313,142100,130932277,4580,4580,4580,4580,0
20250313,142000,130932277,4580,4580,4580,4580,0
20250313,141900,130932277,4580,4580,4580,4580,300
20250313,141800,129558277,4580,4580,4580,4580,200
20250313,141700,128642277,4595,4590,4595,4590,75
20250313,141600,128298022,4590,4585,4590,4585,45
20250313,141500,128091692,4575,4575,4575,4575,0
20250313,141400,128091692,4575,4575,4575,4575,0
20250313,141300,128091692,4575,4575,4575,4575,0
20250313,141200,128091692,4575,4580,4580,4575,239
20250313,141100,126997267,4590,4590,4590,4590,0
20250313,141000,126997267,4590,4590,4590,4590,0
20250313,140900,126997267,4590,4590,4590,4590,0
20250313,140800,126997267,4590,4590,4590,4590,0
20250313,140700,126997267,4590,4590,4590,4590,0
20250313,140600,126997267,4590,4590,4590,4590,0
20250313,140500,126997267,4590,4590,4590,4590,0
20250313,140400,126997267,4590,4590,4590,4590,0
20250313,140300,126997267,4590,4590,4590,4590,0
20250313,140200,126997267,4590,4590,4590,4590,0
20250313,140100,126997267,4590,4590,4590,4590,0
20250313,140000,126997267,4590,4590,4590,4590,0
20250313,135900,126997267,4590,4590,4590,4590,0
20250313,135800,126997267,4590,4590,4590,4590,0
20250313,135700,126997267,4590,4590,4590,4590,0
20250313,135600,126997267,4590,4565,4590,4565,7
20250313,135500,126965237,4590,4580,4590,4580,103
20250313,135400,126493472,4580,4580,4580,4580,3
20250313,135300,126479732,4560,4565,4565,4560,5
20250313,135200,126456912,4570,4570,4570,4570,2
20250313,135100,126447772,4580,4580,4580,4580,400
20250313,135000,124615772,4590,4590,4590,4590,0
20250313,134900,124615772,4590,4590,4590,4590,0
20250313,134800,124615772,4590,4590,4590,4590,0
20250313,134700,124615772,4590,4590,4590,4590,0
20250313,134600,124615772,4590,4590,4590,4590,0
20250313,134500,124615772,4590,4590,4590,4590,0
20250313,134400,124615772,4590,4590,4590,4590,1
20250313,134300,124611182,4560,4590,4590,4560,3
20250313,134200,124597467,4560,4560,4560,4560,0
20250313,134100,124597467,4560,4565,4565,4560,53
20250313,134000,124355527,4570,4570,4570,4570,1
20250313,133900,124350957,4565,4585,4585,4565,2
20250313,133800,124341807,4565,4575,4575,4565,500
20250313,133700,122057732,4565,4565,4565,4565,0
20250313,133600,122057732,4565,4565,4565,4565,0
20250313,133500,122057732,4565,4565,4565,4565,0
20250313,133400,122057732,4565,4565,4565,4565,0
20250313,133300,122057732,4565,4565,4565,4565,0
20250313,133200,122057732,4565,4565,4565,4565,0
20250313,133100,122057732,4565,4565,4565,4565,0
20250313,133000,122057732,4565,4565,4565,4565,0
20250313,132900,122057732,4565,4565,4565,4565,0
20250313,132800,122057732,4565,4565,4565,4565,0
20250313,132700,122057732,4565,4565,4565,4565,0
20250313,132600,122057732,4565,4570,4600,4565,824
20250313,132500,118284102,4570,4570,4570,4570,0
20250313,132400,118284102,4570,4570,4570,4570,0
20250313,132300,118284102,4570,4570,4570,4570,0
20250313,132200,118284102,4570,4565,4570,4560,185
20250313,132100,117440447,4570,4570,4570,4570,0
20250313,132000,117440447,4570,4565,4570,4565,11
20250313,131900,117390182,4565,4565,4565,4565,0
20250313,131800,117390182,4565,4570,4570,4565,60
20250313,131700,117116032,4570,4570,4570,4570,0
20250313,131600,117116032,4570,4570,4570,4570,0
20250313,131500,117116032,4570,4565,4570,4565,3
20250313,131400,117102332,4550,4550,4550,4550,0
20250313,131300,117102332,4550,4555,4555,4550,88
20250313,131200,116701912,4570,4570,4570,4570,0
20250313,131100,116701912,4570,4555,4570,4555,697
20250313,131000,113527062,4555,4565,4570,4555,951
20250313,130900,109192242,4570,4570,4570,4570,0
20250313,130800,109192242,4570,4570,4570,4570,1
20250313,130700,109187672,4550,4555,4555,4550,1100
20250313,130600,104179872,4570,4570,4570,4570,0
20250313,130500,104179872,4570,4570,4570,4570,1
20250313,130400,104175302,4550,4570,4570,4550,54
20250313,130300,103929332,4550,4550,4550,4550,40
20250313,130200,103747332,4575,4575,4575,4575,0
20250313,130100,103747332,4575,4560,4575,4560,64
20250313,130000,103455477,4560,4560,4560,4560,0
20250313,125900,103455477,4560,4560,4560,4560,0
20250313,125800,103455477,4560,4560,4560,4560,0
20250313,125700,103455477,4560,4560,4560,4560,44
20250313,125600,103254837,4560,4560,4560,4560,0
20250313,125500,103254837,4560,4560,4560,4560,0
20250313,125400,103254837,4560,4560,4560,4560,224
20250313,125300,102233397,4580,4580,4580,4580,0
20250313,125200,102233397,4580,4580,4580,4580,0
20250313,125100,102233397,4580,4580,4580,4580,0
20250313,125000,102233397,4580,4580,4580,4580,0
20250313,124900,102233397,4580,4580,4580,4580,90
20250313,124800,101821197,4580,4580,4580,4580,401
20250313,124700,99984617,4555,4555,4555,4555,400
20250313,124600,98162617,4555,4560,4560,4555,400
20250313,124500,96339697,4560,4560,4560,4560,0
20250313,124400,96339697,4560,4560,4560,4560,0
20250313,124300,96339697,4560,4560,4560,4560,10
20250313,124200,96294097,4585,4585,4585,4585,0
20250313,124100,96294097,4585,4560,4585,4560,406
20250313,124000,94435237,4555,4565,4565,4555,782
20250313,123900,90869537,4570,4575,4575,4570,408
20250313,123800,89003982,4585,4585,4585,4585,1
20250313,123700,88999397,4585,4585,4585,4585,0
20250313,123600,88999397,4585,4585,4585,4585,0
20250313,123500,88999397,4585,4585,4585,4585,100
20250313,123400,88540897,4585,4585,4585,4585,0
20250313,123300,88540897,4585,4585,4585,4585,1
20250313,123200,88536312,4580,4580,4580,4580,200
20250313,123100,87620312,4585,4585,4585,4580,12
20250313,123000,87565342,4575,4575,4582,4575,57
20250313,122900,87304560,4575,4575,4575,4575,0
20250313,122800,87304560,4575,4575,4575,4575,0
20250313,122700,87304560,4575,4575,4575,4575,403
20250313,122600,85460835,4590,4590,4590,4590,0
20250313,122500,85460835,4590,4590,4590,4590,0
20250313,122400,85460835,4590,4590,4590,4590,0
20250313,122300,85460835,4590,4590,4590,4590,1
20250313,122200,85456245,4580,4580,4580,4580,0
20250313,122100,85456245,4580,4580,4580,4580,1
20250313,122000,85451665,4590,4590,4590,4590,0
20250313,121900,85451665,4590,4590,4590,4590,0
20250313,121800,85451665,4590,4590,4590,4590,0
20250313,121700,85451665,4590,4585,4590,4575,103
20250313,121600,84980400,4585,4585,4585,4585,0
20250313,121500,84980400,4585,4585,4585,4585,0
20250313,121400,84980400,4585,4585,4585,4585,2
20250313,121300,84971230,4590,4590,4590,4590,0
20250313,121200,84971230,4590,4590,4590,4590,0
20250313,121100,84971230,4590,4590,4590,4590,0
20250313,121000,84971230,4590,4590,4590,4590,0
20250313,120900,84971230,4590,4590,4590,4590,100
20250313,120800,84512230,4590,4585,4590,4585,5
20250313,120700,84489300,4580,4580,4580,4580,50
20250313,120600,84260300,4580,4580,4580,4580,0
20250313,120500,84260300,4580,4580,4580,4580,1
20250313,120400,84255720,4575,4580,4580,4575,402
20250313,120300,82415140,4600,4600,4600,4600,1
20250313,120200,82410540,4600,4600,4600,4600,0
20250313,120100,82410540,4600,4590,4600,4590,251
20250313,120000,81258440,4600,4600,4600,4600,0
20250313,115900,81258440,4600,4600,4600,4600,0
20250313,115800,81258440,4600,4600,4600,4600,0
20250313,115700,81258440,4600,4600,4600,4600,0
20250313,115600,81258440,4600,4600,4600,4600,0
20250313,115500,81258440,4600,4600,4600,4600,0
20250313,115400,81258440,4600,4585,4600,4585,12
20250313,115300,81203395,4585,4600,4600,4585,188
20250313,115200,80341395,4600,4600,4600,4600,32
20250313,115100,80194195,4600,4600,4600,4600,0
20250313,115000,80194195,4600,4600,4600,4600,0
20250313,114900,80194195,4600,4600,4600,4600,0
20250313,114800,80194195,4600,4600,4600,4600,0
20250313,114700,80194195,4600,4600,4600,4600,0
20250313,114600,80194195,4600,4600,4600,4600,0
20250313,114500,80194195,4600,4600,4600,4600,0
20250313,114400,80194195,4600,4600,4600,4600,0
20250313,114300,80194195,4600,4595,4600,4590,222
20250313,114200,79175200,4605,4605,4605,4605,0
20250313,114100,79175200,4605,4605,4605,4605,0
20250313,114000,79175200,4605,4605,4605,4605,0
20250313,113900,79175200,4605,4605,4605,4605,238
20250313,113800,78079210,4605,4605,4605,4605,0
20250313,113700,78079210,4605,4605,4605,4605,0
20250313,113600,78079210,4605,4605,4605,4605,0
20250313,113500,78079210,4605,4605,4605,4605,0
20250313,113400,78079210,4605,4605,4605,4605,0
20250313,113300,78079210,4605,4605,4605,4605,0
20250313,113200,78079210,4605,4605,4605,4605,0
20250313,113100,78079210,4605,4600,4605,4600,8
20250313,113000,78042400,4590,4590,4590,4590,0
20250313,112900,78042400,4590,4590,4590,4590,7
20250313,112800,78010270,4590,4590,4590,4590,0
20250313,112700,78010270,4590,4595,4595,4590,218
20250313,112600,77009645,4610,4610,4610,4610,0
20250313,112500,77009645,4610,4610,4610,4610,0
20250313,112400,77009645,4610,4610,4610,4610,0
20250313,112300,77009645,4610,4610,4610,4610,0
20250313,112200,77009645,4610,4610,4610,4610,0
20250313,112100,77009645,4610,4610,4610,4610,0
20250313,112000,77009645,4610,4610,4610,4610,0
20250313,111900,77009645,4610,4610,4610,4610,1
20250313,111800,77005035,4595,4605,4605,4595,162
20250313,111700,76259705,4615,4615,4615,4615,21
20250313,111600,76162790,4615,4615,4615,4615,0
20250313,111500,76162790,4615,4615,4615,4615,0
20250313,111400,76162790,4615,4615,4615,4615,0
20250313,111300,76162790,4615,4615,4615,4615,0
20250313,111200,76162790,4615,4610,4615,4610,200
20250313,111100,75240045,4610,4610,4610,4610,0
20250313,111000,75240045,4610,4610,4610,4610,1
20250313,110900,75235435,4610,4600,4610,4600,70
20250313,110800,74913425,4590,4590,4590,4590,19
20250313,110700,74826215,4600,4600,4600,4600,0
20250313,110600,74826215,4600,4600,4600,4600,0
20250313,110500,74826215,4600,4600,4600,4600,0
20250313,110400,74826215,4600,4595,4600,4595,221
20250313,110300,73810715,4600,4595,4600,4595,133
20250313,110200,73199575,4600,4600,4600,4600,96
20250313,110100,72757975,4605,4610,4610,4605,46
20250313,110000,72546140,4615,4615,4615,4615,0
20250313,105900,72546140,4615,4615,4615,4615,0
20250313,105800,72546140,4615,4615,4615,4615,0
20250313,105700,72546140,4615,4615,4615,4615,0
20250313,105600,72546140,4615,4615,4615,4615,10
20250313,105500,72499990,4615,4615,4615,4615,0
20250313,105400,72499990,4615,4615,4615,4615,1
20250313,105300,72495375,4615,4615,4615,4615,0
20250313,105200,72495375,4615,4615,4615,4615,0
20250313,105100,72495375,4615,4615,4615,4615,0
20250313,105000,72495375,4615,4615,4615,4615,0
20250313,104900,72495375,4615,4615,4615,4615,0
20250313,104800,72495375,4615,4615,4615,4615,0
20250313,104700,72495375,4615,4615,4615,4615,0
20250313,104600,72495375,4615,4615,4615,4615,65
20250313,104500,72195400,4615,4615,4615,4615,0
20250313,104400,72195400,4615,4615,4615,4615,1
20250313,104300,72190785,4610,4610,4610,4610,6
20250313,104200,72163125,4615,4615,4615,4615,0
20250313,104100,72163125,4615,4610,4615,4610,4
20250313,104000,72144680,4615,4600,4615,4600,139
20250313,103900,71505265,4615,4615,4615,4615,0
20250313,103800,71505265,4615,4615,4615,4615,0
20250313,103700,71505265,4615,4615,4615,4615,5
20250313,103600,71482190,4615,4615,4615,4615,0
20250313,103500,71482190,4615,4615,4615,4615,5
20250313,103400,71459115,4615,4615,4615,4615,0
20250313,103300,71459115,4615,4615,4615,4615,0
20250313,103200,71459115,4615,4615,4615,4615,0
20250313,103100,71459115,4615,4615,4615,4615,0
20250313,103000,71459115,4615,4615,4615,4615,0
20250313,102900,71459115,4615,4615,4615,4615,0
20250313,102800,71459115,4615,4615,4615,4615,1
20250313,102700,71454500,4615,4615,4615,4615,0
20250313,102600,71454500,4615,4615,4615,4615,0
20250313,102500,71454500,4615,4600,4615,4600,241
20250313,102400,70345870,4615,4615,4615,4615,0
20250313,102300,70345870,4615,4615,4615,4615,0
20250313,102200,70345870,4615,4615,4615,4615,0
20250313,102100,70345870,4615,4615,4615,4615,1
20250313,102000,70341255,4615,4615,4615,4615,70
20250313,101900,70018205,4615,4615,4615,4615,5
20250313,101800,69995130,4615,4615,4615,4615,30
20250313,101700,69856680,4615,4615,4615,4615,10
20250313,101600,69810530,4615,4615,4615,4615,1
20250313,101500,69805915,4595,4595,4595,4595,4
20250313,101400,69787535,4615,4600,4615,4600,418
20250313,101300,67864720,4600,4605,4605,4600,1307
20250313,101200,61852470,4620,4620,4620,4620,101
20250313,101100,61385850,4620,4620,4620,4620,1
20250313,101000,61381230,4625,4605,4625,4600,996
20250313,100900,56799530,4625,4610,4625,4600,491
20250313,100800,54539305,4615,4615,4615,4615,73
20250313,100700,54202410,4630,4630,4630,4630,1
20250313,100600,54197780,4630,4630,4630,4630,1
20250313,100500,54193150,4640,4640,4640,4640,1
20250313,100400,54188510,4640,4640,4640,4640,0
20250313,100300,54188510,4640,4640,4640,4640,0
20250313,100200,54188510,4640,4620,4650,4605,70
20250313,100100,53865740,4620,4625,4625,4620,101
20250313,100000,53399115,4625,4625,4625,4625,0
20250313,095900,53399115,4625,4615,4625,4610,162
20250313,095800,52652000,4635,4635,4635,4635,0
20250313,095700,52652000,4635,4635,4635,4635,1
20250313,095600,52647365,4635,4635,4635,4635,0
20250313,095500,52647365,4635,4635,4635,4635,0
20250313,095400,52647365,4635,4630,4635,4630,202
20250313,095300,51712100,4630,4630,4630,4630,1
20250313,095200,51707470,4615,4615,4615,4615,52
20250313,095100,51467490,4635,4635,4635,4635,0
20250313,095000,51467490,4635,4620,4635,4615,900
20250313,094900,47311925,4625,4625,4625,4625,0
20250313,094800,47311925,4625,4635,4635,4625,502
20250313,094700,44990155,4610,4610,4610,4610,0
20250313,094600,44990155,4610,4615,4615,4610,20
20250313,094500,44897860,4615,4630,4630,4615,186
20250313,094400,44036705,4635,4640,4640,4635,155
20250313,094300,43318275,4650,4650,4650,4650,0
20250313,094200,43318275,4650,4650,4650,4650,1
20250313,094100,43313625,4650,4650,4650,4635,554
20250313,094000,40737540,4650,4650,4650,4650,50
20250313,093900,40505040,4635,4635,4635,4635,1
20250313,093800,40500405,4635,4635,4635,4635,0
20250313,093700,40500405,4635,4635,4635,4635,1
20250313,093600,40495770,4635,4635,4635,4635,1
20250313,093500,40491135,4650,4650,4650,4650,2
20250313,093400,40481835,4650,4650,4650,4650,2
20250313,093300,40472535,4630,4630,4630,4630,1
20250313,093200,40467905,4645,4645,4645,4645,1
20250313,093100,40463260,4630,4630,4630,4630,0
20250313,093000,40463260,4630,4630,4630,4630,2
20250313,092900,40454000,4630,4630,4630,4630,0
20250313,092800,40454000,4630,4630,4630,4630,1
20250313,092700,40449370,4615,4615,4615,4615,0
20250313,092600,40449370,4615,4615,4645,4615,3
20250313,092500,40435495,4650,4625,4650,4625,700
20250313,092400,37195550,4605,4600,4605,4600,2
20250313,092300,37186345,4610,4605,4610,4600,468
20250313,092200,35029135,4610,4625,4625,4610,568
20250313,092100,32402720,4625,4645,4660,4625,96
20250313,092000,31956070,4625,4625,4625,4625,1
20250313,091900,31951445,4630,4630,4630,4630,0
20250313,091800,31951445,4630,4665,4665,4630,3032
20250313,091700,17840705,4665,4665,4665,4665,1
20250313,091600,17836040,4665,4665,4665,4665,0
20250313,091500,17836040,4665,4700,4700,4665,91
20250313,091400,17408375,4660,4660,4660,4660,0
20250313,091300,17408375,4660,4660,4660,4660,1
20250313,091200,17403715,4700,4695,4700,4695,2
20250313,091100,17394320,4660,4660,4660,4660,491
20250313,091000,15106260,4660,4660,4660,4660,209
20250313,090900,14132320,4660,4680,4680,4660,764
20250313,090800,10566275,4670,4685,4730,4670,12
20250313,090700,10509620,4665,4685,4685,4665,545
20250313,090600,7965385,4680,4680,4680,4680,10
20250313,090500,7918585,4670,4670,4670,4670,301
20250313,090400,6512915,4660,4695,4695,4660,1219
20250313,090300,790515,4695,4700,4700,4695,139
20250313,090200,137365,4750,4750,4750,4750,0
20250313,090100,137365,4750,4750,4750,4750,0
20250313,090000,137365,4750,4695,4750,4695,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190100 204314407 4595 4595 4595 4595 1906
3 20250313 190000 204314407 4595 4595 4595 4595 0
4 20250313 185900 204314407 4595 4595 4595 4595 0
5 20250313 185800 204314407 4595 4595 4595 4595 0
6 20250313 185700 204314407 4595 4595 4595 4595 0
7 20250313 185600 204314407 4595 4595 4595 4595 0
8 20250313 185500 204314407 4595 4595 4595 4595 0
9 20250313 185400 204314407 4595 4595 4595 4595 0
10 20250313 185300 204314407 4595 4595 4595 4595 0
11 20250313 185200 204314407 4595 4595 4595 4595 0
12 20250313 185100 204314407 4595 4595 4595 4595 0
13 20250313 185000 204314407 4595 4595 4595 4595 0
14 20250313 184900 204314407 4595 4595 4595 4595 0
15 20250313 184800 204314407 4595 4595 4595 4595 0
16 20250313 184700 204314407 4595 4595 4595 4595 0
17 20250313 184600 204314407 4595 4595 4595 4595 0
18 20250313 184500 204314407 4595 4595 4595 4595 0
19 20250313 184400 204314407 4595 4595 4595 4595 0
20 20250313 184300 204314407 4595 4595 4595 4595 0
21 20250313 184200 204314407 4595 4595 4595 4595 0
22 20250313 184100 204314407 4595 4595 4595 4595 0
23 20250313 184000 204314407 4595 4595 4595 4595 0
24 20250313 183900 204314407 4595 4595 4595 4595 0
25 20250313 183800 204314407 4595 4595 4595 4595 0
26 20250313 183700 204314407 4595 4595 4595 4595 0
27 20250313 183600 204314407 4595 4595 4595 4595 0
28 20250313 183500 204314407 4595 4595 4595 4595 0
29 20250313 183400 204314407 4595 4595 4595 4595 0
30 20250313 183300 204314407 4595 4595 4595 4595 0
31 20250313 183200 204314407 4595 4595 4595 4595 0
32 20250313 183100 204314407 4595 4595 4595 4595 1906
33 20250313 183000 204314407 4595 4595 4595 4595 0
34 20250313 182900 204314407 4595 4595 4595 4595 0
35 20250313 182800 204314407 4595 4595 4595 4595 0
36 20250313 182700 204314407 4595 4595 4595 4595 0
37 20250313 182600 204314407 4595 4595 4595 4595 0
38 20250313 182500 204314407 4595 4595 4595 4595 0
39 20250313 182400 204314407 4595 4595 4595 4595 0
40 20250313 182300 204314407 4595 4595 4595 4595 0
41 20250313 182200 204314407 4595 4595 4595 4595 0
42 20250313 182100 204314407 4595 4595 4595 4595 0
43 20250313 182000 204314407 4595 4595 4595 4595 0
44 20250313 181900 204314407 4595 4595 4595 4595 0
45 20250313 181800 204314407 4595 4595 4595 4595 0
46 20250313 181700 204314407 4595 4595 4595 4595 0
47 20250313 181600 204314407 4595 4595 4595 4595 0
48 20250313 181500 204314407 4595 4595 4595 4595 0
49 20250313 181400 204314407 4595 4595 4595 4595 0
50 20250313 181300 204314407 4595 4595 4595 4595 0
51 20250313 181200 204314407 4595 4595 4595 4595 0
52 20250313 181100 204314407 4595 4595 4595 4595 0
53 20250313 181000 204314407 4595 4595 4595 4595 0
54 20250313 180900 204314407 4595 4595 4595 4595 0
55 20250313 180800 204314407 4595 4595 4595 4595 0
56 20250313 180700 204314407 4595 4595 4595 4595 0
57 20250313 180600 204314407 4595 4595 4595 4595 0
58 20250313 180500 204314407 4595 4595 4595 4595 0
59 20250313 180400 204314407 4595 4595 4595 4595 0
60 20250313 180300 204314407 4595 4595 4595 4595 0
61 20250313 180200 204314407 4595 4595 4595 4595 0
62 20250313 180100 204314407 4595 4595 4595 4595 1906
63 20250313 180000 204314407 4595 4595 4595 4595 0
64 20250313 175900 204314407 4595 4595 4595 4595 0
65 20250313 175800 204314407 4595 4595 4595 4595 0
66 20250313 175700 204314407 4595 4595 4595 4595 0
67 20250313 175600 204314407 4595 4595 4595 4595 0
68 20250313 175500 204314407 4595 4595 4595 4595 0
69 20250313 175400 204314407 4595 4595 4595 4595 0
70 20250313 175300 204314407 4595 4595 4595 4595 0
71 20250313 175200 204314407 4595 4595 4595 4595 0
72 20250313 175100 204314407 4595 4595 4595 4595 0
73 20250313 175000 204314407 4595 4595 4595 4595 0
74 20250313 174900 204314407 4595 4595 4595 4595 0
75 20250313 174800 204314407 4595 4595 4595 4595 0
76 20250313 174700 204314407 4595 4595 4595 4595 0
77 20250313 174600 204314407 4595 4595 4595 4595 0
78 20250313 174500 204314407 4595 4595 4595 4595 0
79 20250313 174400 204314407 4595 4595 4595 4595 0
80 20250313 174300 204314407 4595 4595 4595 4595 0
81 20250313 174200 204314407 4595 4595 4595 4595 0
82 20250313 174100 204314407 4595 4595 4595 4595 0
83 20250313 174000 204314407 4595 4595 4595 4595 0
84 20250313 173900 204314407 4595 4595 4595 4595 0
85 20250313 173800 204314407 4595 4595 4595 4595 0
86 20250313 173700 204314407 4595 4595 4595 4595 0
87 20250313 173600 204314407 4595 4595 4595 4595 0
88 20250313 173500 204314407 4595 4595 4595 4595 0
89 20250313 173400 204314407 4595 4595 4595 4595 0
90 20250313 173300 204314407 4595 4595 4595 4595 0
91 20250313 173200 204314407 4595 4595 4595 4595 0
92 20250313 173100 204314407 4595 4595 4595 4595 1906
93 20250313 173000 204314407 4595 4595 4595 4595 0
94 20250313 172900 204314407 4595 4595 4595 4595 0
95 20250313 172800 204314407 4595 4595 4595 4595 0
96 20250313 172700 204314407 4595 4595 4595 4595 0
97 20250313 172600 204314407 4595 4595 4595 4595 0
98 20250313 172500 204314407 4595 4595 4595 4595 0
99 20250313 172400 204314407 4595 4595 4595 4595 0
100 20250313 172300 204314407 4595 4595 4595 4595 0
101 20250313 172200 204314407 4595 4595 4595 4595 0
102 20250313 172100 204314407 4595 4595 4595 4595 0
103 20250313 172000 204314407 4595 4595 4595 4595 0
104 20250313 171900 204314407 4595 4595 4595 4595 0
105 20250313 171800 204314407 4595 4595 4595 4595 0
106 20250313 171700 204314407 4595 4595 4595 4595 0
107 20250313 171600 204314407 4595 4595 4595 4595 0
108 20250313 171500 204314407 4595 4595 4595 4595 0
109 20250313 171400 204314407 4595 4595 4595 4595 0
110 20250313 171300 204314407 4595 4595 4595 4595 0
111 20250313 171200 204314407 4595 4595 4595 4595 0
112 20250313 171100 204314407 4595 4595 4595 4595 0
113 20250313 171000 204314407 4595 4595 4595 4595 0
114 20250313 170900 204314407 4595 4595 4595 4595 0
115 20250313 170800 204314407 4595 4595 4595 4595 0
116 20250313 170700 204314407 4595 4595 4595 4595 0
117 20250313 170600 204314407 4595 4595 4595 4595 0
118 20250313 170500 204314407 4595 4595 4595 4595 0
119 20250313 170400 204314407 4595 4595 4595 4595 0
120 20250313 170300 204314407 4595 4595 4595 4595 0
121 20250313 170200 204314407 4595 4595 4595 4595 0
122 20250313 170100 204314407 4595 4595 4595 4595 1906
123 20250313 170000 204314407 4595 4595 4595 4595 0
124 20250313 165900 204314407 4595 4595 4595 4595 0
125 20250313 165800 204314407 4595 4595 4595 4595 0
126 20250313 165700 204314407 4595 4595 4595 4595 0
127 20250313 165600 204314407 4595 4595 4595 4595 0
128 20250313 165500 204314407 4595 4595 4595 4595 0
129 20250313 165400 204314407 4595 4595 4595 4595 0
130 20250313 165300 204314407 4595 4595 4595 4595 0
131 20250313 165200 204314407 4595 4595 4595 4595 0
132 20250313 165100 204314407 4595 4595 4595 4595 0
133 20250313 165000 204314407 4595 4595 4595 4595 0
134 20250313 164900 204314407 4595 4595 4595 4595 0
135 20250313 164800 204314407 4595 4595 4595 4595 0
136 20250313 164700 204314407 4595 4595 4595 4595 0
137 20250313 164600 204314407 4595 4595 4595 4595 0
138 20250313 164500 204314407 4595 4595 4595 4595 0
139 20250313 164400 204314407 4595 4595 4595 4595 0
140 20250313 164300 204314407 4595 4595 4595 4595 0
141 20250313 164200 204314407 4595 4595 4595 4595 0
142 20250313 164100 204314407 4595 4595 4595 4595 0
143 20250313 164000 204314407 4595 4595 4595 4595 0
144 20250313 163900 204314407 4595 4595 4595 4595 0
145 20250313 163800 204314407 4595 4595 4595 4595 0
146 20250313 163700 204314407 4595 4595 4595 4595 0
147 20250313 163600 204314407 4595 4595 4595 4595 0
148 20250313 163500 204314407 4595 4595 4595 4595 0
149 20250313 163400 204314407 4595 4595 4595 4595 0
150 20250313 163300 204314407 4595 4595 4595 4595 0
151 20250313 163200 204314407 4595 4595 4595 4595 0
152 20250313 163100 204314407 4595 4595 4595 4595 1906
153 20250313 163000 204314407 4595 4595 4595 4595 0
154 20250313 162900 204314407 4595 4595 4595 4595 0
155 20250313 162800 204314407 4595 4595 4595 4595 0
156 20250313 162700 204314407 4595 4595 4595 4595 0
157 20250313 162600 204314407 4595 4595 4595 4595 0
158 20250313 162500 204314407 4595 4595 4595 4595 0
159 20250313 162400 204314407 4595 4595 4595 4595 0
160 20250313 162300 204314407 4595 4595 4595 4595 0
161 20250313 162200 204314407 4595 4595 4595 4595 0
162 20250313 162100 204314407 4595 4595 4595 4595 0
163 20250313 162000 204314407 4595 4595 4595 4595 0
164 20250313 161900 204314407 4595 4595 4595 4595 0
165 20250313 161800 204314407 4595 4595 4595 4595 0
166 20250313 161700 204314407 4595 4595 4595 4595 0
167 20250313 161600 204314407 4595 4595 4595 4595 0
168 20250313 161500 204314407 4595 4595 4595 4595 0
169 20250313 161400 204314407 4595 4595 4595 4595 0
170 20250313 161300 204314407 4595 4595 4595 4595 0
171 20250313 161200 204314407 4595 4595 4595 4595 0
172 20250313 161100 204314407 4595 4595 4595 4595 0
173 20250313 161000 204314407 4595 4595 4595 4595 0
174 20250313 160900 204314407 4595 4595 4595 4595 0
175 20250313 160800 204314407 4595 4595 4595 4595 0
176 20250313 160700 204314407 4595 4595 4595 4595 0
177 20250313 160600 204314407 4595 4595 4595 4595 0
178 20250313 160500 204314407 4595 4595 4595 4595 0
179 20250313 160400 204314407 4595 4595 4595 4595 0
180 20250313 160300 204314407 4595 4595 4595 4595 0
181 20250313 160200 204314407 4595 4595 4595 4595 0
182 20250313 160100 204314407 4595 4595 4595 4595 1906
183 20250313 160000 204314407 4595 4595 4595 4595 0
184 20250313 155900 204314407 4595 4595 4595 4595 0
185 20250313 155800 204314407 4595 4595 4595 4595 0
186 20250313 155700 204314407 4595 4595 4595 4595 0
187 20250313 155600 204314407 4595 4595 4595 4595 0
188 20250313 155500 204314407 4595 4595 4595 4595 0
189 20250313 155400 204314407 4595 4595 4595 4595 0
190 20250313 155300 204314407 4595 4595 4595 4595 0
191 20250313 155200 204314407 4595 4595 4595 4595 0
192 20250313 155100 204314407 4595 4595 4595 4595 0
193 20250313 155000 204314407 4595 4595 4595 4595 0
194 20250313 154900 204314407 4595 4595 4595 4595 0
195 20250313 154800 204314407 4595 4595 4595 4595 0
196 20250313 154700 204314407 4595 4595 4595 4595 0
197 20250313 154600 204314407 4595 4595 4595 4595 0
198 20250313 154500 204314407 4595 4595 4595 4595 0
199 20250313 154400 204314407 4595 4595 4595 4595 0
200 20250313 154300 204314407 4595 4595 4595 4595 0
201 20250313 154200 204314407 4595 4595 4595 4595 0
202 20250313 154100 204314407 4595 4595 4595 4595 0
203 20250313 154000 204314407 4595 4595 4595 4595 0
204 20250313 153900 204314407 4595 4595 4595 4595 0
205 20250313 153800 204314407 4595 4595 4595 4595 0
206 20250313 153700 204314407 4595 4595 4595 4595 0
207 20250313 153600 204314407 4595 4595 4595 4595 0
208 20250313 153500 204314407 4595 4595 4595 4595 0
209 20250313 153400 204314407 4595 4595 4595 4595 0
210 20250313 153300 204314407 4595 4595 4595 4595 0
211 20250313 153200 204314407 4595 4595 4595 4595 0
212 20250313 153100 204314407 4595 4595 4595 4595 1906
213 20250313 153000 204314407 4595 4595 4595 4595 1906
214 20250313 152900 195556337 4570 4570 4570 4570 0
215 20250313 152800 195556337 4570 4570 4570 4570 0
216 20250313 152700 195556337 4570 4570 4570 4570 0
217 20250313 152600 195556337 4570 4570 4570 4570 0
218 20250313 152500 195556337 4570 4570 4570 4570 0
219 20250313 152400 195556337 4570 4570 4570 4570 0
220 20250313 152300 195556337 4570 4570 4570 4570 0
221 20250313 152200 195556337 4570 4570 4570 4570 0
222 20250313 152100 195556337 4570 4570 4570 4570 0
223 20250313 152000 195556337 4570 4570 4570 4570 0
224 20250313 151900 195556337 4570 4530 4570 4530 1039
225 20250313 151800 190826722 4530 4530 4530 4530 29
226 20250313 151700 190695352 4540 4540 4540 4540 0
227 20250313 151600 190695352 4540 4540 4540 4540 464
228 20250313 151500 188588792 4550 4550 4550 4550 0
229 20250313 151400 188588792 4550 4540 4550 4540 9
230 20250313 151300 188547922 4540 4540 4540 4540 219
231 20250313 151200 187553662 4550 4535 4550 4535 2599
232 20250313 151100 175756547 4525 4525 4525 4525 0
233 20250313 151000 175756547 4525 4535 4535 4525 32
234 20250313 150900 175611727 4530 4530 4530 4530 30
235 20250313 150800 175475827 4550 4550 4550 4550 0
236 20250313 150700 175475827 4550 4550 4550 4550 0
237 20250313 150600 175475827 4550 4550 4550 4550 0
238 20250313 150500 175475827 4550 4550 4550 4550 47
239 20250313 150400 175261977 4550 4550 4550 4550 0
240 20250313 150300 175261977 4550 4550 4550 4550 0
241 20250313 150200 175261977 4550 4550 4550 4550 0
242 20250313 150100 175261977 4550 4550 4550 4550 0
243 20250313 150000 175261977 4550 4540 4550 4540 8
244 20250313 145900 175225637 4540 4540 4540 4540 1
245 20250313 145800 175221097 4540 4540 4540 4540 0
246 20250313 145700 175221097 4540 4540 4540 4540 0
247 20250313 145600 175221097 4540 4540 4540 4540 10
248 20250313 145500 175175697 4540 4530 4540 4530 210
249 20250313 145400 174224197 4530 4525 4530 4525 360
250 20250313 145300 172593897 4530 4530 4530 4530 0
251 20250313 145200 172593897 4530 4530 4530 4530 0
252 20250313 145100 172593897 4530 4530 4530 4530 406
253 20250313 145000 170754717 4540 4540 4540 4540 1
254 20250313 144900 170750177 4540 4540 4540 4535 190
255 20250313 144800 169888472 4540 4540 4540 4540 0
256 20250313 144700 169888472 4540 4550 4550 4540 1732
257 20250313 144600 162019652 4555 4555 4555 4555 0
258 20250313 144500 162019652 4555 4575 4575 4555 243
259 20250313 144400 160912657 4560 4565 4565 4560 800
260 20250313 144300 157264652 4585 4585 4585 4585 0
261 20250313 144200 157264652 4585 4585 4585 4585 0
262 20250313 144100 157264652 4585 4585 4585 4585 0
263 20250313 144000 157264652 4585 4585 4585 4585 0
264 20250313 143900 157264652 4585 4585 4585 4585 0
265 20250313 143800 157264652 4585 4585 4585 4585 0
266 20250313 143700 157264652 4585 4575 4585 4560 4867
267 20250313 143600 135028382 4595 4580 4595 4580 30
268 20250313 143500 134890967 4580 4580 4580 4580 0
269 20250313 143400 134890967 4580 4580 4580 4580 0
270 20250313 143300 134890967 4580 4580 4580 4580 0
271 20250313 143200 134890967 4580 4580 4580 4580 1
272 20250313 143100 134886387 4560 4575 4575 4560 867
273 20250313 143000 130932277 4580 4580 4580 4580 0
274 20250313 142900 130932277 4580 4580 4580 4580 0
275 20250313 142800 130932277 4580 4580 4580 4580 0
276 20250313 142700 130932277 4580 4580 4580 4580 0
277 20250313 142600 130932277 4580 4580 4580 4580 0
278 20250313 142500 130932277 4580 4580 4580 4580 0
279 20250313 142400 130932277 4580 4580 4580 4580 0
280 20250313 142300 130932277 4580 4580 4580 4580 0
281 20250313 142200 130932277 4580 4580 4580 4580 0
282 20250313 142100 130932277 4580 4580 4580 4580 0
283 20250313 142000 130932277 4580 4580 4580 4580 0
284 20250313 141900 130932277 4580 4580 4580 4580 300
285 20250313 141800 129558277 4580 4580 4580 4580 200
286 20250313 141700 128642277 4595 4590 4595 4590 75
287 20250313 141600 128298022 4590 4585 4590 4585 45
288 20250313 141500 128091692 4575 4575 4575 4575 0
289 20250313 141400 128091692 4575 4575 4575 4575 0
290 20250313 141300 128091692 4575 4575 4575 4575 0
291 20250313 141200 128091692 4575 4580 4580 4575 239
292 20250313 141100 126997267 4590 4590 4590 4590 0
293 20250313 141000 126997267 4590 4590 4590 4590 0
294 20250313 140900 126997267 4590 4590 4590 4590 0
295 20250313 140800 126997267 4590 4590 4590 4590 0
296 20250313 140700 126997267 4590 4590 4590 4590 0
297 20250313 140600 126997267 4590 4590 4590 4590 0
298 20250313 140500 126997267 4590 4590 4590 4590 0
299 20250313 140400 126997267 4590 4590 4590 4590 0
300 20250313 140300 126997267 4590 4590 4590 4590 0
301 20250313 140200 126997267 4590 4590 4590 4590 0
302 20250313 140100 126997267 4590 4590 4590 4590 0
303 20250313 140000 126997267 4590 4590 4590 4590 0
304 20250313 135900 126997267 4590 4590 4590 4590 0
305 20250313 135800 126997267 4590 4590 4590 4590 0
306 20250313 135700 126997267 4590 4590 4590 4590 0
307 20250313 135600 126997267 4590 4565 4590 4565 7
308 20250313 135500 126965237 4590 4580 4590 4580 103
309 20250313 135400 126493472 4580 4580 4580 4580 3
310 20250313 135300 126479732 4560 4565 4565 4560 5
311 20250313 135200 126456912 4570 4570 4570 4570 2
312 20250313 135100 126447772 4580 4580 4580 4580 400
313 20250313 135000 124615772 4590 4590 4590 4590 0
314 20250313 134900 124615772 4590 4590 4590 4590 0
315 20250313 134800 124615772 4590 4590 4590 4590 0
316 20250313 134700 124615772 4590 4590 4590 4590 0
317 20250313 134600 124615772 4590 4590 4590 4590 0
318 20250313 134500 124615772 4590 4590 4590 4590 0
319 20250313 134400 124615772 4590 4590 4590 4590 1
320 20250313 134300 124611182 4560 4590 4590 4560 3
321 20250313 134200 124597467 4560 4560 4560 4560 0
322 20250313 134100 124597467 4560 4565 4565 4560 53
323 20250313 134000 124355527 4570 4570 4570 4570 1
324 20250313 133900 124350957 4565 4585 4585 4565 2
325 20250313 133800 124341807 4565 4575 4575 4565 500
326 20250313 133700 122057732 4565 4565 4565 4565 0
327 20250313 133600 122057732 4565 4565 4565 4565 0
328 20250313 133500 122057732 4565 4565 4565 4565 0
329 20250313 133400 122057732 4565 4565 4565 4565 0
330 20250313 133300 122057732 4565 4565 4565 4565 0
331 20250313 133200 122057732 4565 4565 4565 4565 0
332 20250313 133100 122057732 4565 4565 4565 4565 0
333 20250313 133000 122057732 4565 4565 4565 4565 0
334 20250313 132900 122057732 4565 4565 4565 4565 0
335 20250313 132800 122057732 4565 4565 4565 4565 0
336 20250313 132700 122057732 4565 4565 4565 4565 0
337 20250313 132600 122057732 4565 4570 4600 4565 824
338 20250313 132500 118284102 4570 4570 4570 4570 0
339 20250313 132400 118284102 4570 4570 4570 4570 0
340 20250313 132300 118284102 4570 4570 4570 4570 0
341 20250313 132200 118284102 4570 4565 4570 4560 185
342 20250313 132100 117440447 4570 4570 4570 4570 0
343 20250313 132000 117440447 4570 4565 4570 4565 11
344 20250313 131900 117390182 4565 4565 4565 4565 0
345 20250313 131800 117390182 4565 4570 4570 4565 60
346 20250313 131700 117116032 4570 4570 4570 4570 0
347 20250313 131600 117116032 4570 4570 4570 4570 0
348 20250313 131500 117116032 4570 4565 4570 4565 3
349 20250313 131400 117102332 4550 4550 4550 4550 0
350 20250313 131300 117102332 4550 4555 4555 4550 88
351 20250313 131200 116701912 4570 4570 4570 4570 0
352 20250313 131100 116701912 4570 4555 4570 4555 697
353 20250313 131000 113527062 4555 4565 4570 4555 951
354 20250313 130900 109192242 4570 4570 4570 4570 0
355 20250313 130800 109192242 4570 4570 4570 4570 1
356 20250313 130700 109187672 4550 4555 4555 4550 1100
357 20250313 130600 104179872 4570 4570 4570 4570 0
358 20250313 130500 104179872 4570 4570 4570 4570 1
359 20250313 130400 104175302 4550 4570 4570 4550 54
360 20250313 130300 103929332 4550 4550 4550 4550 40
361 20250313 130200 103747332 4575 4575 4575 4575 0
362 20250313 130100 103747332 4575 4560 4575 4560 64
363 20250313 130000 103455477 4560 4560 4560 4560 0
364 20250313 125900 103455477 4560 4560 4560 4560 0
365 20250313 125800 103455477 4560 4560 4560 4560 0
366 20250313 125700 103455477 4560 4560 4560 4560 44
367 20250313 125600 103254837 4560 4560 4560 4560 0
368 20250313 125500 103254837 4560 4560 4560 4560 0
369 20250313 125400 103254837 4560 4560 4560 4560 224
370 20250313 125300 102233397 4580 4580 4580 4580 0
371 20250313 125200 102233397 4580 4580 4580 4580 0
372 20250313 125100 102233397 4580 4580 4580 4580 0
373 20250313 125000 102233397 4580 4580 4580 4580 0
374 20250313 124900 102233397 4580 4580 4580 4580 90
375 20250313 124800 101821197 4580 4580 4580 4580 401
376 20250313 124700 99984617 4555 4555 4555 4555 400
377 20250313 124600 98162617 4555 4560 4560 4555 400
378 20250313 124500 96339697 4560 4560 4560 4560 0
379 20250313 124400 96339697 4560 4560 4560 4560 0
380 20250313 124300 96339697 4560 4560 4560 4560 10
381 20250313 124200 96294097 4585 4585 4585 4585 0
382 20250313 124100 96294097 4585 4560 4585 4560 406
383 20250313 124000 94435237 4555 4565 4565 4555 782
384 20250313 123900 90869537 4570 4575 4575 4570 408
385 20250313 123800 89003982 4585 4585 4585 4585 1
386 20250313 123700 88999397 4585 4585 4585 4585 0
387 20250313 123600 88999397 4585 4585 4585 4585 0
388 20250313 123500 88999397 4585 4585 4585 4585 100
389 20250313 123400 88540897 4585 4585 4585 4585 0
390 20250313 123300 88540897 4585 4585 4585 4585 1
391 20250313 123200 88536312 4580 4580 4580 4580 200
392 20250313 123100 87620312 4585 4585 4585 4580 12
393 20250313 123000 87565342 4575 4575 4582 4575 57
394 20250313 122900 87304560 4575 4575 4575 4575 0
395 20250313 122800 87304560 4575 4575 4575 4575 0
396 20250313 122700 87304560 4575 4575 4575 4575 403
397 20250313 122600 85460835 4590 4590 4590 4590 0
398 20250313 122500 85460835 4590 4590 4590 4590 0
399 20250313 122400 85460835 4590 4590 4590 4590 0
400 20250313 122300 85460835 4590 4590 4590 4590 1
401 20250313 122200 85456245 4580 4580 4580 4580 0
402 20250313 122100 85456245 4580 4580 4580 4580 1
403 20250313 122000 85451665 4590 4590 4590 4590 0
404 20250313 121900 85451665 4590 4590 4590 4590 0
405 20250313 121800 85451665 4590 4590 4590 4590 0
406 20250313 121700 85451665 4590 4585 4590 4575 103
407 20250313 121600 84980400 4585 4585 4585 4585 0
408 20250313 121500 84980400 4585 4585 4585 4585 0
409 20250313 121400 84980400 4585 4585 4585 4585 2
410 20250313 121300 84971230 4590 4590 4590 4590 0
411 20250313 121200 84971230 4590 4590 4590 4590 0
412 20250313 121100 84971230 4590 4590 4590 4590 0
413 20250313 121000 84971230 4590 4590 4590 4590 0
414 20250313 120900 84971230 4590 4590 4590 4590 100
415 20250313 120800 84512230 4590 4585 4590 4585 5
416 20250313 120700 84489300 4580 4580 4580 4580 50
417 20250313 120600 84260300 4580 4580 4580 4580 0
418 20250313 120500 84260300 4580 4580 4580 4580 1
419 20250313 120400 84255720 4575 4580 4580 4575 402
420 20250313 120300 82415140 4600 4600 4600 4600 1
421 20250313 120200 82410540 4600 4600 4600 4600 0
422 20250313 120100 82410540 4600 4590 4600 4590 251
423 20250313 120000 81258440 4600 4600 4600 4600 0
424 20250313 115900 81258440 4600 4600 4600 4600 0
425 20250313 115800 81258440 4600 4600 4600 4600 0
426 20250313 115700 81258440 4600 4600 4600 4600 0
427 20250313 115600 81258440 4600 4600 4600 4600 0
428 20250313 115500 81258440 4600 4600 4600 4600 0
429 20250313 115400 81258440 4600 4585 4600 4585 12
430 20250313 115300 81203395 4585 4600 4600 4585 188
431 20250313 115200 80341395 4600 4600 4600 4600 32
432 20250313 115100 80194195 4600 4600 4600 4600 0
433 20250313 115000 80194195 4600 4600 4600 4600 0
434 20250313 114900 80194195 4600 4600 4600 4600 0
435 20250313 114800 80194195 4600 4600 4600 4600 0
436 20250313 114700 80194195 4600 4600 4600 4600 0
437 20250313 114600 80194195 4600 4600 4600 4600 0
438 20250313 114500 80194195 4600 4600 4600 4600 0
439 20250313 114400 80194195 4600 4600 4600 4600 0
440 20250313 114300 80194195 4600 4595 4600 4590 222
441 20250313 114200 79175200 4605 4605 4605 4605 0
442 20250313 114100 79175200 4605 4605 4605 4605 0
443 20250313 114000 79175200 4605 4605 4605 4605 0
444 20250313 113900 79175200 4605 4605 4605 4605 238
445 20250313 113800 78079210 4605 4605 4605 4605 0
446 20250313 113700 78079210 4605 4605 4605 4605 0
447 20250313 113600 78079210 4605 4605 4605 4605 0
448 20250313 113500 78079210 4605 4605 4605 4605 0
449 20250313 113400 78079210 4605 4605 4605 4605 0
450 20250313 113300 78079210 4605 4605 4605 4605 0
451 20250313 113200 78079210 4605 4605 4605 4605 0
452 20250313 113100 78079210 4605 4600 4605 4600 8
453 20250313 113000 78042400 4590 4590 4590 4590 0
454 20250313 112900 78042400 4590 4590 4590 4590 7
455 20250313 112800 78010270 4590 4590 4590 4590 0
456 20250313 112700 78010270 4590 4595 4595 4590 218
457 20250313 112600 77009645 4610 4610 4610 4610 0
458 20250313 112500 77009645 4610 4610 4610 4610 0
459 20250313 112400 77009645 4610 4610 4610 4610 0
460 20250313 112300 77009645 4610 4610 4610 4610 0
461 20250313 112200 77009645 4610 4610 4610 4610 0
462 20250313 112100 77009645 4610 4610 4610 4610 0
463 20250313 112000 77009645 4610 4610 4610 4610 0
464 20250313 111900 77009645 4610 4610 4610 4610 1
465 20250313 111800 77005035 4595 4605 4605 4595 162
466 20250313 111700 76259705 4615 4615 4615 4615 21
467 20250313 111600 76162790 4615 4615 4615 4615 0
468 20250313 111500 76162790 4615 4615 4615 4615 0
469 20250313 111400 76162790 4615 4615 4615 4615 0
470 20250313 111300 76162790 4615 4615 4615 4615 0
471 20250313 111200 76162790 4615 4610 4615 4610 200
472 20250313 111100 75240045 4610 4610 4610 4610 0
473 20250313 111000 75240045 4610 4610 4610 4610 1
474 20250313 110900 75235435 4610 4600 4610 4600 70
475 20250313 110800 74913425 4590 4590 4590 4590 19
476 20250313 110700 74826215 4600 4600 4600 4600 0
477 20250313 110600 74826215 4600 4600 4600 4600 0
478 20250313 110500 74826215 4600 4600 4600 4600 0
479 20250313 110400 74826215 4600 4595 4600 4595 221
480 20250313 110300 73810715 4600 4595 4600 4595 133
481 20250313 110200 73199575 4600 4600 4600 4600 96
482 20250313 110100 72757975 4605 4610 4610 4605 46
483 20250313 110000 72546140 4615 4615 4615 4615 0
484 20250313 105900 72546140 4615 4615 4615 4615 0
485 20250313 105800 72546140 4615 4615 4615 4615 0
486 20250313 105700 72546140 4615 4615 4615 4615 0
487 20250313 105600 72546140 4615 4615 4615 4615 10
488 20250313 105500 72499990 4615 4615 4615 4615 0
489 20250313 105400 72499990 4615 4615 4615 4615 1
490 20250313 105300 72495375 4615 4615 4615 4615 0
491 20250313 105200 72495375 4615 4615 4615 4615 0
492 20250313 105100 72495375 4615 4615 4615 4615 0
493 20250313 105000 72495375 4615 4615 4615 4615 0
494 20250313 104900 72495375 4615 4615 4615 4615 0
495 20250313 104800 72495375 4615 4615 4615 4615 0
496 20250313 104700 72495375 4615 4615 4615 4615 0
497 20250313 104600 72495375 4615 4615 4615 4615 65
498 20250313 104500 72195400 4615 4615 4615 4615 0
499 20250313 104400 72195400 4615 4615 4615 4615 1
500 20250313 104300 72190785 4610 4610 4610 4610 6
501 20250313 104200 72163125 4615 4615 4615 4615 0
502 20250313 104100 72163125 4615 4610 4615 4610 4
503 20250313 104000 72144680 4615 4600 4615 4600 139
504 20250313 103900 71505265 4615 4615 4615 4615 0
505 20250313 103800 71505265 4615 4615 4615 4615 0
506 20250313 103700 71505265 4615 4615 4615 4615 5
507 20250313 103600 71482190 4615 4615 4615 4615 0
508 20250313 103500 71482190 4615 4615 4615 4615 5
509 20250313 103400 71459115 4615 4615 4615 4615 0
510 20250313 103300 71459115 4615 4615 4615 4615 0
511 20250313 103200 71459115 4615 4615 4615 4615 0
512 20250313 103100 71459115 4615 4615 4615 4615 0
513 20250313 103000 71459115 4615 4615 4615 4615 0
514 20250313 102900 71459115 4615 4615 4615 4615 0
515 20250313 102800 71459115 4615 4615 4615 4615 1
516 20250313 102700 71454500 4615 4615 4615 4615 0
517 20250313 102600 71454500 4615 4615 4615 4615 0
518 20250313 102500 71454500 4615 4600 4615 4600 241
519 20250313 102400 70345870 4615 4615 4615 4615 0
520 20250313 102300 70345870 4615 4615 4615 4615 0
521 20250313 102200 70345870 4615 4615 4615 4615 0
522 20250313 102100 70345870 4615 4615 4615 4615 1
523 20250313 102000 70341255 4615 4615 4615 4615 70
524 20250313 101900 70018205 4615 4615 4615 4615 5
525 20250313 101800 69995130 4615 4615 4615 4615 30
526 20250313 101700 69856680 4615 4615 4615 4615 10
527 20250313 101600 69810530 4615 4615 4615 4615 1
528 20250313 101500 69805915 4595 4595 4595 4595 4
529 20250313 101400 69787535 4615 4600 4615 4600 418
530 20250313 101300 67864720 4600 4605 4605 4600 1307
531 20250313 101200 61852470 4620 4620 4620 4620 101
532 20250313 101100 61385850 4620 4620 4620 4620 1
533 20250313 101000 61381230 4625 4605 4625 4600 996
534 20250313 100900 56799530 4625 4610 4625 4600 491
535 20250313 100800 54539305 4615 4615 4615 4615 73
536 20250313 100700 54202410 4630 4630 4630 4630 1
537 20250313 100600 54197780 4630 4630 4630 4630 1
538 20250313 100500 54193150 4640 4640 4640 4640 1
539 20250313 100400 54188510 4640 4640 4640 4640 0
540 20250313 100300 54188510 4640 4640 4640 4640 0
541 20250313 100200 54188510 4640 4620 4650 4605 70
542 20250313 100100 53865740 4620 4625 4625 4620 101
543 20250313 100000 53399115 4625 4625 4625 4625 0
544 20250313 095900 53399115 4625 4615 4625 4610 162
545 20250313 095800 52652000 4635 4635 4635 4635 0
546 20250313 095700 52652000 4635 4635 4635 4635 1
547 20250313 095600 52647365 4635 4635 4635 4635 0
548 20250313 095500 52647365 4635 4635 4635 4635 0
549 20250313 095400 52647365 4635 4630 4635 4630 202
550 20250313 095300 51712100 4630 4630 4630 4630 1
551 20250313 095200 51707470 4615 4615 4615 4615 52
552 20250313 095100 51467490 4635 4635 4635 4635 0
553 20250313 095000 51467490 4635 4620 4635 4615 900
554 20250313 094900 47311925 4625 4625 4625 4625 0
555 20250313 094800 47311925 4625 4635 4635 4625 502
556 20250313 094700 44990155 4610 4610 4610 4610 0
557 20250313 094600 44990155 4610 4615 4615 4610 20
558 20250313 094500 44897860 4615 4630 4630 4615 186
559 20250313 094400 44036705 4635 4640 4640 4635 155
560 20250313 094300 43318275 4650 4650 4650 4650 0
561 20250313 094200 43318275 4650 4650 4650 4650 1
562 20250313 094100 43313625 4650 4650 4650 4635 554
563 20250313 094000 40737540 4650 4650 4650 4650 50
564 20250313 093900 40505040 4635 4635 4635 4635 1
565 20250313 093800 40500405 4635 4635 4635 4635 0
566 20250313 093700 40500405 4635 4635 4635 4635 1
567 20250313 093600 40495770 4635 4635 4635 4635 1
568 20250313 093500 40491135 4650 4650 4650 4650 2
569 20250313 093400 40481835 4650 4650 4650 4650 2
570 20250313 093300 40472535 4630 4630 4630 4630 1
571 20250313 093200 40467905 4645 4645 4645 4645 1
572 20250313 093100 40463260 4630 4630 4630 4630 0
573 20250313 093000 40463260 4630 4630 4630 4630 2
574 20250313 092900 40454000 4630 4630 4630 4630 0
575 20250313 092800 40454000 4630 4630 4630 4630 1
576 20250313 092700 40449370 4615 4615 4615 4615 0
577 20250313 092600 40449370 4615 4615 4645 4615 3
578 20250313 092500 40435495 4650 4625 4650 4625 700
579 20250313 092400 37195550 4605 4600 4605 4600 2
580 20250313 092300 37186345 4610 4605 4610 4600 468
581 20250313 092200 35029135 4610 4625 4625 4610 568
582 20250313 092100 32402720 4625 4645 4660 4625 96
583 20250313 092000 31956070 4625 4625 4625 4625 1
584 20250313 091900 31951445 4630 4630 4630 4630 0
585 20250313 091800 31951445 4630 4665 4665 4630 3032
586 20250313 091700 17840705 4665 4665 4665 4665 1
587 20250313 091600 17836040 4665 4665 4665 4665 0
588 20250313 091500 17836040 4665 4700 4700 4665 91
589 20250313 091400 17408375 4660 4660 4660 4660 0
590 20250313 091300 17408375 4660 4660 4660 4660 1
591 20250313 091200 17403715 4700 4695 4700 4695 2
592 20250313 091100 17394320 4660 4660 4660 4660 491
593 20250313 091000 15106260 4660 4660 4660 4660 209
594 20250313 090900 14132320 4660 4680 4680 4660 764
595 20250313 090800 10566275 4670 4685 4730 4670 12
596 20250313 090700 10509620 4665 4685 4685 4665 545
597 20250313 090600 7965385 4680 4680 4680 4680 10
598 20250313 090500 7918585 4670 4670 4670 4670 301
599 20250313 090400 6512915 4660 4695 4695 4660 1219
600 20250313 090300 790515 4695 4700 4700 4695 139
601 20250313 090200 137365 4750 4750 4750 4750 0
602 20250313 090100 137365 4750 4750 4750 4750 0
603 20250313 090000 137365 4750 4695 4750 4695 29

1
014440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,20000000,0,93400000000,0.00
20250310,0,20000000,0,94000000000,0.00
20250307,0,20000000,0,93700000000,0.00
20250306,0,20000000,0,94600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 20000000 0 93400000000 0.00
3 20250310 0 20000000 0 94000000000 0.00
4 20250307 0 20000000 0 93700000000 0.00
5 20250306 0 20000000 0 94600000000 0.00