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

605
015890/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190300,120619180,4710,4710,4710,4710,146
20250313,190200,120619180,4710,4710,4710,4710,0
20250313,190100,120619180,4710,4710,4710,4710,0
20250313,190000,120619180,4710,4710,4710,4710,0
20250313,185900,120619180,4710,4710,4710,4710,0
20250313,185800,120619180,4710,4710,4710,4710,0
20250313,185700,120619180,4710,4710,4710,4710,0
20250313,185600,120619180,4710,4710,4710,4710,0
20250313,185500,120619180,4710,4710,4710,4710,0
20250313,185400,120619180,4710,4710,4710,4710,0
20250313,185300,120619180,4710,4710,4710,4710,0
20250313,185200,120619180,4710,4710,4710,4710,0
20250313,185100,120619180,4710,4710,4710,4710,0
20250313,185000,120619180,4710,4710,4710,4710,0
20250313,184900,120619180,4710,4710,4710,4710,0
20250313,184800,120619180,4710,4710,4710,4710,0
20250313,184700,120619180,4710,4710,4710,4710,0
20250313,184600,120619180,4710,4710,4710,4710,0
20250313,184500,120619180,4710,4710,4710,4710,0
20250313,184400,120619180,4710,4710,4710,4710,0
20250313,184300,120619180,4710,4710,4710,4710,0
20250313,184200,120619180,4710,4710,4710,4710,0
20250313,184100,120619180,4710,4710,4710,4710,0
20250313,184000,120619180,4710,4710,4710,4710,0
20250313,183900,120619180,4710,4710,4710,4710,0
20250313,183800,120619180,4710,4710,4710,4710,0
20250313,183700,120619180,4710,4710,4710,4710,0
20250313,183600,120619180,4710,4710,4710,4710,0
20250313,183500,120619180,4710,4710,4710,4710,0
20250313,183400,120619180,4710,4710,4710,4710,0
20250313,183300,120619180,4710,4710,4710,4710,146
20250313,183200,120619180,4710,4710,4710,4710,0
20250313,183100,120619180,4710,4710,4710,4710,0
20250313,183000,120619180,4710,4710,4710,4710,0
20250313,182900,120619180,4710,4710,4710,4710,0
20250313,182800,120619180,4710,4710,4710,4710,0
20250313,182700,120619180,4710,4710,4710,4710,0
20250313,182600,120619180,4710,4710,4710,4710,0
20250313,182500,120619180,4710,4710,4710,4710,0
20250313,182400,120619180,4710,4710,4710,4710,0
20250313,182300,120619180,4710,4710,4710,4710,0
20250313,182200,120619180,4710,4710,4710,4710,0
20250313,182100,120619180,4710,4710,4710,4710,0
20250313,182000,120619180,4710,4710,4710,4710,0
20250313,181900,120619180,4710,4710,4710,4710,0
20250313,181800,120619180,4710,4710,4710,4710,0
20250313,181700,120619180,4710,4710,4710,4710,0
20250313,181600,120619180,4710,4710,4710,4710,0
20250313,181500,120619180,4710,4710,4710,4710,0
20250313,181400,120619180,4710,4710,4710,4710,0
20250313,181300,120619180,4710,4710,4710,4710,0
20250313,181200,120619180,4710,4710,4710,4710,0
20250313,181100,120619180,4710,4710,4710,4710,0
20250313,181000,120619180,4710,4710,4710,4710,0
20250313,180900,120619180,4710,4710,4710,4710,0
20250313,180800,120619180,4710,4710,4710,4710,0
20250313,180700,120619180,4710,4710,4710,4710,0
20250313,180600,120619180,4710,4710,4710,4710,0
20250313,180500,120619180,4710,4710,4710,4710,0
20250313,180400,120619180,4710,4710,4710,4710,0
20250313,180300,120619180,4710,4710,4710,4710,146
20250313,180200,120619180,4710,4710,4710,4710,0
20250313,180100,120619180,4710,4710,4710,4710,0
20250313,180000,120619180,4710,4710,4710,4710,0
20250313,175900,120619180,4710,4710,4710,4710,0
20250313,175800,120619180,4710,4710,4710,4710,0
20250313,175700,120619180,4710,4710,4710,4710,0
20250313,175600,120619180,4710,4710,4710,4710,0
20250313,175500,120619180,4710,4710,4710,4710,0
20250313,175400,120619180,4710,4710,4710,4710,0
20250313,175300,120619180,4710,4710,4710,4710,0
20250313,175200,120619180,4710,4710,4710,4710,0
20250313,175100,120619180,4710,4710,4710,4710,0
20250313,175000,120619180,4710,4710,4710,4710,0
20250313,174900,120619180,4710,4710,4710,4710,0
20250313,174800,120619180,4710,4710,4710,4710,0
20250313,174700,120619180,4710,4710,4710,4710,0
20250313,174600,120619180,4710,4710,4710,4710,0
20250313,174500,120619180,4710,4710,4710,4710,0
20250313,174400,120619180,4710,4710,4710,4710,0
20250313,174300,120619180,4710,4710,4710,4710,0
20250313,174200,120619180,4710,4710,4710,4710,0
20250313,174100,120619180,4710,4710,4710,4710,0
20250313,174000,120619180,4710,4710,4710,4710,0
20250313,173900,120619180,4710,4710,4710,4710,0
20250313,173800,120619180,4710,4710,4710,4710,0
20250313,173700,120619180,4710,4710,4710,4710,0
20250313,173600,120619180,4710,4710,4710,4710,0
20250313,173500,120619180,4710,4710,4710,4710,0
20250313,173400,120619180,4710,4710,4710,4710,0
20250313,173300,120619180,4710,4710,4710,4710,146
20250313,173200,120619180,4710,4710,4710,4710,0
20250313,173100,120619180,4710,4710,4710,4710,0
20250313,173000,120619180,4710,4710,4710,4710,0
20250313,172900,120619180,4710,4710,4710,4710,0
20250313,172800,120619180,4710,4710,4710,4710,0
20250313,172700,120619180,4710,4710,4710,4710,0
20250313,172600,120619180,4710,4710,4710,4710,0
20250313,172500,120619180,4710,4710,4710,4710,0
20250313,172400,120619180,4710,4710,4710,4710,0
20250313,172300,120619180,4710,4710,4710,4710,0
20250313,172200,120619180,4710,4710,4710,4710,0
20250313,172100,120619180,4710,4710,4710,4710,0
20250313,172000,120619180,4710,4710,4710,4710,0
20250313,171900,120619180,4710,4710,4710,4710,0
20250313,171800,120619180,4710,4710,4710,4710,0
20250313,171700,120619180,4710,4710,4710,4710,0
20250313,171600,120619180,4710,4710,4710,4710,0
20250313,171500,120619180,4710,4710,4710,4710,0
20250313,171400,120619180,4710,4710,4710,4710,0
20250313,171300,120619180,4710,4710,4710,4710,0
20250313,171200,120619180,4710,4710,4710,4710,0
20250313,171100,120619180,4710,4710,4710,4710,0
20250313,171000,120619180,4710,4710,4710,4710,0
20250313,170900,120619180,4710,4710,4710,4710,0
20250313,170800,120619180,4710,4710,4710,4710,0
20250313,170700,120619180,4710,4710,4710,4710,0
20250313,170600,120619180,4710,4710,4710,4710,0
20250313,170500,120619180,4710,4710,4710,4710,0
20250313,170400,120619180,4710,4710,4710,4710,0
20250313,170300,120619180,4710,4710,4710,4710,146
20250313,170200,120619180,4710,4710,4710,4710,0
20250313,170100,120619180,4710,4710,4710,4710,0
20250313,170000,120619180,4710,4710,4710,4710,0
20250313,165900,120619180,4710,4710,4710,4710,0
20250313,165800,120619180,4710,4710,4710,4710,0
20250313,165700,120619180,4710,4710,4710,4710,0
20250313,165600,120619180,4710,4710,4710,4710,0
20250313,165500,120619180,4710,4710,4710,4710,0
20250313,165400,120619180,4710,4710,4710,4710,0
20250313,165300,120619180,4710,4710,4710,4710,0
20250313,165200,120619180,4710,4710,4710,4710,0
20250313,165100,120619180,4710,4710,4710,4710,0
20250313,165000,120619180,4710,4710,4710,4710,0
20250313,164900,120619180,4710,4710,4710,4710,0
20250313,164800,120619180,4710,4710,4710,4710,0
20250313,164700,120619180,4710,4710,4710,4710,0
20250313,164600,120619180,4710,4710,4710,4710,0
20250313,164500,120619180,4710,4710,4710,4710,0
20250313,164400,120619180,4710,4710,4710,4710,0
20250313,164300,120619180,4710,4710,4710,4710,0
20250313,164200,120619180,4710,4710,4710,4710,0
20250313,164100,120619180,4710,4710,4710,4710,0
20250313,164000,120619180,4710,4710,4710,4710,0
20250313,163900,120619180,4710,4710,4710,4710,0
20250313,163800,120619180,4710,4710,4710,4710,0
20250313,163700,120619180,4710,4710,4710,4710,0
20250313,163600,120619180,4710,4710,4710,4710,0
20250313,163500,120619180,4710,4710,4710,4710,0
20250313,163400,120619180,4710,4710,4710,4710,0
20250313,163300,120619180,4710,4710,4710,4710,146
20250313,163200,120619180,4710,4710,4710,4710,0
20250313,163100,120619180,4710,4710,4710,4710,0
20250313,163000,120619180,4710,4710,4710,4710,0
20250313,162900,120619180,4710,4710,4710,4710,0
20250313,162800,120619180,4710,4710,4710,4710,0
20250313,162700,120619180,4710,4710,4710,4710,0
20250313,162600,120619180,4710,4710,4710,4710,0
20250313,162500,120619180,4710,4710,4710,4710,0
20250313,162400,120619180,4710,4710,4710,4710,0
20250313,162300,120619180,4710,4710,4710,4710,0
20250313,162200,120619180,4710,4710,4710,4710,0
20250313,162100,120619180,4710,4710,4710,4710,0
20250313,162000,120619180,4710,4710,4710,4710,0
20250313,161900,120619180,4710,4710,4710,4710,0
20250313,161800,120619180,4710,4710,4710,4710,0
20250313,161700,120619180,4710,4710,4710,4710,0
20250313,161600,120619180,4710,4710,4710,4710,0
20250313,161500,120619180,4710,4710,4710,4710,0
20250313,161400,120619180,4710,4710,4710,4710,0
20250313,161300,120619180,4710,4710,4710,4710,0
20250313,161200,120619180,4710,4710,4710,4710,0
20250313,161100,120619180,4710,4710,4710,4710,0
20250313,161000,120619180,4710,4710,4710,4710,0
20250313,160900,120619180,4710,4710,4710,4710,0
20250313,160800,120619180,4710,4710,4710,4710,0
20250313,160700,120619180,4710,4710,4710,4710,0
20250313,160600,120619180,4710,4710,4710,4710,0
20250313,160500,120619180,4710,4710,4710,4710,0
20250313,160400,120619180,4710,4710,4710,4710,0
20250313,160300,120619180,4710,4710,4710,4710,146
20250313,160200,120619180,4710,4710,4710,4710,0
20250313,160100,120619180,4710,4710,4710,4710,0
20250313,160000,120619180,4710,4710,4710,4710,0
20250313,155900,120619180,4710,4710,4710,4710,0
20250313,155800,120619180,4710,4710,4710,4710,0
20250313,155700,120619180,4710,4710,4710,4710,0
20250313,155600,120619180,4710,4710,4710,4710,0
20250313,155500,120619180,4710,4710,4710,4710,0
20250313,155400,120619180,4710,4710,4710,4710,0
20250313,155300,120619180,4710,4710,4710,4710,0
20250313,155200,120619180,4710,4710,4710,4710,0
20250313,155100,120619180,4710,4710,4710,4710,0
20250313,155000,120619180,4710,4710,4710,4710,0
20250313,154900,120619180,4710,4710,4710,4710,0
20250313,154800,120619180,4710,4710,4710,4710,0
20250313,154700,120619180,4710,4710,4710,4710,0
20250313,154600,120619180,4710,4710,4710,4710,0
20250313,154500,120619180,4710,4710,4710,4710,0
20250313,154400,120619180,4710,4710,4710,4710,0
20250313,154300,120619180,4710,4710,4710,4710,0
20250313,154200,120619180,4710,4710,4710,4710,0
20250313,154100,120619180,4710,4710,4710,4710,0
20250313,154000,120619180,4710,4710,4710,4710,0
20250313,153900,120619180,4710,4710,4710,4710,0
20250313,153800,120619180,4710,4710,4710,4710,0
20250313,153700,120619180,4710,4710,4710,4710,0
20250313,153600,120619180,4710,4710,4710,4710,0
20250313,153500,120619180,4710,4710,4710,4710,0
20250313,153400,120619180,4710,4710,4710,4710,0
20250313,153300,120619180,4710,4710,4710,4710,146
20250313,153200,120619180,4710,4710,4710,4710,0
20250313,153100,120619180,4710,4710,4710,4710,0
20250313,153000,120619180,4710,4710,4710,4710,146
20250313,152900,119931520,4715,4715,4715,4715,0
20250313,152800,119931520,4715,4715,4715,4715,0
20250313,152700,119931520,4715,4715,4715,4715,0
20250313,152600,119931520,4715,4715,4715,4715,0
20250313,152500,119931520,4715,4715,4715,4715,0
20250313,152400,119931520,4715,4715,4715,4715,0
20250313,152300,119931520,4715,4715,4715,4715,0
20250313,152200,119931520,4715,4715,4715,4715,0
20250313,152100,119931520,4715,4715,4715,4715,0
20250313,152000,119931520,4715,4715,4715,4715,0
20250313,151900,119931520,4715,4715,4715,4715,0
20250313,151800,119931520,4715,4715,4715,4715,0
20250313,151700,119931520,4715,4715,4715,4715,2
20250313,151600,119922090,4715,4715,4715,4715,0
20250313,151500,119922090,4715,4715,4715,4715,0
20250313,151400,119922090,4715,4715,4715,4715,15
20250313,151300,119851365,4715,4715,4715,4715,0
20250313,151200,119851365,4715,4715,4715,4715,0
20250313,151100,119851365,4715,4715,4715,4715,12
20250313,151000,119794785,4710,4710,4710,4710,212
20250313,150900,118796265,4715,4715,4715,4715,1
20250313,150800,118791550,4715,4715,4715,4715,0
20250313,150700,118791550,4715,4715,4715,4715,0
20250313,150600,118791550,4715,4710,4715,4710,594
20250313,150500,115993800,4715,4715,4715,4715,0
20250313,150400,115993800,4715,4715,4715,4715,0
20250313,150300,115993800,4715,4710,4715,4710,4
20250313,150200,115974945,4710,4715,4715,4710,75
20250313,150100,115621625,4715,4715,4715,4715,0
20250313,150000,115621625,4715,4715,4715,4715,150
20250313,145900,114914375,4710,4710,4710,4710,0
20250313,145800,114914375,4710,4710,4710,4710,0
20250313,145700,114914375,4710,4710,4710,4710,169
20250313,145600,114118385,4715,4715,4715,4715,13
20250313,145500,114057090,4715,4715,4715,4715,0
20250313,145400,114057090,4715,4715,4715,4715,0
20250313,145300,114057090,4715,4710,4715,4705,204
20250313,145200,113096250,4715,4715,4715,4715,1
20250313,145100,113091535,4710,4710,4710,4710,0
20250313,145000,113091535,4710,4710,4710,4710,0
20250313,144900,113091535,4710,4710,4710,4710,0
20250313,144800,113091535,4710,4710,4710,4710,0
20250313,144700,113091535,4710,4715,4715,4710,329
20250313,144600,111541580,4715,4715,4715,4715,0
20250313,144500,111541580,4715,4715,4715,4715,0
20250313,144400,111541580,4715,4715,4715,4715,103
20250313,144300,111055935,4715,4717,4717,4715,276
20250313,144200,109754195,4720,4720,4720,4720,0
20250313,144100,109754195,4720,4720,4720,4720,0
20250313,144000,109754195,4720,4720,4720,4720,0
20250313,143900,109754195,4720,4720,4720,4720,0
20250313,143800,109754195,4720,4720,4720,4720,0
20250313,143700,109754195,4720,4720,4720,4720,30
20250313,143600,109612595,4720,4720,4720,4720,0
20250313,143500,109612595,4720,4720,4720,4720,0
20250313,143400,109612595,4720,4720,4720,4720,0
20250313,143300,109612595,4720,4720,4720,4720,0
20250313,143200,109612595,4720,4720,4720,4720,0
20250313,143100,109612595,4720,4720,4720,4720,2
20250313,143000,109603155,4715,4715,4715,4715,0
20250313,142900,109603155,4715,4715,4715,4715,0
20250313,142800,109603155,4715,4715,4715,4715,100
20250313,142700,109131655,4715,4715,4715,4715,160
20250313,142600,108377255,4715,4715,4715,4715,10
20250313,142500,108330105,4715,4715,4715,4715,2
20250313,142400,108320675,4710,4710,4710,4710,0
20250313,142300,108320675,4710,4710,4710,4710,0
20250313,142200,108320675,4710,4710,4710,4710,1649
20250313,142100,100553885,4715,4715,4715,4715,8
20250313,142000,100516165,4715,4715,4715,4715,5
20250313,141900,100492590,4715,4715,4715,4715,100
20250313,141800,100021090,4720,4720,4720,4720,0
20250313,141700,100021090,4720,4720,4720,4720,100
20250313,141600,99549090,4710,4710,4710,4710,0
20250313,141500,99549090,4710,4710,4710,4710,0
20250313,141400,99549090,4710,4715,4715,4710,850
20250313,141300,95545340,4715,4715,4715,4715,0
20250313,141200,95545340,4715,4715,4715,4715,0
20250313,141100,95545340,4715,4715,4715,4715,0
20250313,141000,95545340,4715,4715,4715,4715,1526
20250313,140900,88350250,4715,4725,4740,4715,1870
20250313,140800,79522470,4715,4715,4715,4715,0
20250313,140700,79522470,4715,4715,4715,4715,0
20250313,140600,79522470,4715,4715,4715,4715,0
20250313,140500,79522470,4715,4715,4715,4715,0
20250313,140400,79522470,4715,4720,4720,4715,381
20250313,140300,77724895,4720,4720,4720,4720,0
20250313,140200,77724895,4720,4720,4720,4720,0
20250313,140100,77724895,4720,4720,4720,4720,100
20250313,140000,77252895,4720,4720,4720,4720,0
20250313,135900,77252895,4720,4720,4720,4720,0
20250313,135800,77252895,4720,4720,4720,4720,0
20250313,135700,77252895,4720,4720,4720,4720,0
20250313,135600,77252895,4720,4720,4720,4720,0
20250313,135500,77252895,4720,4720,4720,4720,0
20250313,135400,77252895,4720,4720,4720,4720,0
20250313,135300,77252895,4720,4720,4720,4720,0
20250313,135200,77252895,4720,4720,4720,4720,0
20250313,135100,77252895,4720,4720,4720,4720,0
20250313,135000,77252895,4720,4720,4720,4720,120
20250313,134900,76686495,4730,4730,4730,4730,0
20250313,134800,76686495,4730,4730,4730,4730,0
20250313,134700,76686495,4730,4730,4730,4730,0
20250313,134600,76686495,4730,4730,4730,4730,0
20250313,134500,76686495,4730,4730,4730,4730,0
20250313,134400,76686495,4730,4730,4730,4730,0
20250313,134300,76686495,4730,4730,4730,4730,2
20250313,134200,76677035,4720,4720,4720,4720,0
20250313,134100,76677035,4720,4720,4720,4720,0
20250313,134000,76677035,4720,4720,4720,4720,0
20250313,133900,76677035,4720,4720,4720,4720,0
20250313,133800,76677035,4720,4725,4725,4720,1200
20250313,133700,71012560,4735,4735,4735,4735,0
20250313,133600,71012560,4735,4735,4735,4735,0
20250313,133500,71012560,4735,4725,4735,4725,2
20250313,133400,71003100,4725,4725,4725,4725,3
20250313,133300,70988925,4730,4730,4730,4730,0
20250313,133200,70988925,4730,4730,4730,4730,103
20250313,133100,70501735,4730,4730,4730,4730,0
20250313,133000,70501735,4730,4730,4730,4730,0
20250313,132900,70501735,4730,4730,4730,4730,0
20250313,132800,70501735,4730,4730,4730,4730,1
20250313,132700,70497005,4730,4730,4730,4730,0
20250313,132600,70497005,4730,4730,4730,4730,200
20250313,132500,69551005,4725,4725,4725,4725,0
20250313,132400,69551005,4725,4725,4725,4725,0
20250313,132300,69551005,4725,4725,4725,4725,0
20250313,132200,69551005,4725,4725,4725,4725,0
20250313,132100,69551005,4725,4725,4725,4725,0
20250313,132000,69551005,4725,4725,4725,4725,0
20250313,131900,69551005,4725,4725,4725,4725,0
20250313,131800,69551005,4725,4725,4725,4725,0
20250313,131700,69551005,4725,4725,4725,4725,0
20250313,131600,69551005,4725,4725,4725,4725,0
20250313,131500,69551005,4725,4725,4725,4725,0
20250313,131400,69551005,4725,4725,4725,4725,0
20250313,131300,69551005,4725,4725,4725,4725,0
20250313,131200,69551005,4725,4725,4725,4725,0
20250313,131100,69551005,4725,4725,4725,4725,0
20250313,131000,69551005,4725,4725,4725,4725,0
20250313,130900,69551005,4725,4725,4725,4725,0
20250313,130800,69551005,4725,4725,4725,4725,0
20250313,130700,69551005,4725,4725,4725,4725,1
20250313,130600,69546280,4730,4730,4730,4730,10
20250313,130500,69498980,4730,4730,4730,4730,0
20250313,130400,69498980,4730,4730,4730,4730,0
20250313,130300,69498980,4730,4730,4730,4730,0
20250313,130200,69498980,4730,4730,4730,4730,1
20250313,130100,69494250,4725,4725,4725,4725,0
20250313,130000,69494250,4725,4725,4725,4725,0
20250313,125900,69494250,4725,4725,4725,4725,0
20250313,125800,69494250,4725,4730,4730,4725,15
20250313,125700,69423310,4720,4720,4720,4720,155
20250313,125600,68691710,4725,4725,4725,4725,527
20250313,125500,66201635,4730,4730,4730,4730,0
20250313,125400,66201635,4730,4730,4730,4730,0
20250313,125300,66201635,4730,4730,4730,4730,0
20250313,125200,66201635,4730,4730,4730,4730,0
20250313,125100,66201635,4730,4730,4730,4730,0
20250313,125000,66201635,4730,4730,4730,4730,0
20250313,124900,66201635,4730,4730,4730,4730,0
20250313,124800,66201635,4730,4730,4730,4730,0
20250313,124700,66201635,4730,4730,4730,4730,0
20250313,124600,66201635,4730,4730,4730,4730,0
20250313,124500,66201635,4730,4730,4730,4730,15
20250313,124400,66130685,4730,4730,4730,4730,200
20250313,124300,65184685,4730,4730,4730,4730,0
20250313,124200,65184685,4730,4730,4730,4730,200
20250313,124100,64238685,4730,4730,4730,4730,0
20250313,124000,64238685,4730,4730,4730,4730,1000
20250313,123900,59508685,4735,4735,4735,4735,664
20250313,123800,56364645,4740,4740,4740,4740,0
20250313,123700,56364645,4740,4740,4740,4740,1
20250313,123600,56359905,4735,4735,4735,4735,2
20250313,123500,56350435,4740,4740,4740,4740,307
20250313,123400,54895255,4745,4745,4745,4745,0
20250313,123300,54895255,4745,4745,4745,4745,0
20250313,123200,54895255,4745,4745,4745,4745,0
20250313,123100,54895255,4745,4745,4745,4745,0
20250313,123000,54895255,4745,4745,4745,4745,0
20250313,122900,54895255,4745,4745,4745,4745,0
20250313,122800,54895255,4745,4745,4745,4745,0
20250313,122700,54895255,4745,4745,4745,4745,0
20250313,122600,54895255,4745,4745,4745,4745,0
20250313,122500,54895255,4745,4745,4745,4745,0
20250313,122400,54895255,4745,4745,4745,4745,0
20250313,122300,54895255,4745,4745,4745,4745,0
20250313,122200,54895255,4745,4745,4745,4745,0
20250313,122100,54895255,4745,4745,4745,4745,0
20250313,122000,54895255,4745,4745,4745,4745,0
20250313,121900,54895255,4745,4745,4745,4745,0
20250313,121800,54895255,4745,4745,4745,4745,1000
20250313,121700,50150255,4745,4745,4745,4745,0
20250313,121600,50150255,4745,4745,4745,4745,0
20250313,121500,50150255,4745,4745,4745,4745,11
20250313,121400,50098060,4745,4745,4745,4745,0
20250313,121300,50098060,4745,4745,4745,4745,5
20250313,121200,50074335,4740,4740,4740,4740,0
20250313,121100,50074335,4740,4740,4740,4740,0
20250313,121000,50074335,4740,4740,4740,4740,0
20250313,120900,50074335,4740,4740,4740,4740,247
20250313,120800,48903555,4745,4745,4745,4745,0
20250313,120700,48903555,4745,4745,4745,4745,0
20250313,120600,48903555,4745,4745,4745,4745,0
20250313,120500,48903555,4745,4745,4745,4745,50
20250313,120400,48666305,4745,4745,4745,4745,0
20250313,120300,48666305,4745,4745,4745,4745,32
20250313,120200,48514465,4745,4745,4745,4745,0
20250313,120100,48514465,4745,4745,4745,4745,8
20250313,120000,48476505,4745,4745,4745,4745,0
20250313,115900,48476505,4745,4745,4745,4745,0
20250313,115800,48476505,4745,4745,4745,4745,0
20250313,115700,48476505,4745,4745,4745,4745,0
20250313,115600,48476505,4745,4745,4745,4745,0
20250313,115500,48476505,4745,4745,4745,4745,0
20250313,115400,48476505,4745,4745,4745,4745,0
20250313,115300,48476505,4745,4745,4745,4745,0
20250313,115200,48476505,4745,4745,4745,4745,0
20250313,115100,48476505,4745,4745,4745,4745,0
20250313,115000,48476505,4745,4745,4745,4745,0
20250313,114900,48476505,4745,4745,4745,4745,0
20250313,114800,48476505,4745,4745,4745,4745,0
20250313,114700,48476505,4745,4745,4745,4745,0
20250313,114600,48476505,4745,4745,4745,4745,57
20250313,114500,48206040,4735,4735,4735,4735,0
20250313,114400,48206040,4735,4735,4735,4735,0
20250313,114300,48206040,4735,4735,4735,4735,0
20250313,114200,48206040,4735,4735,4735,4735,0
20250313,114100,48206040,4735,4735,4735,4735,0
20250313,114000,48206040,4735,4735,4735,4735,0
20250313,113900,48206040,4735,4735,4735,4735,0
20250313,113800,48206040,4735,4735,4735,4735,0
20250313,113700,48206040,4735,4745,4745,4735,282
20250313,113600,46869750,4745,4750,4750,4745,2
20250313,113500,46860255,4745,4745,4745,4745,0
20250313,113400,46860255,4745,4745,4745,4745,21
20250313,113300,46760610,4745,4745,4745,4745,0
20250313,113200,46760610,4745,4745,4745,4745,0
20250313,113100,46760610,4745,4745,4745,4745,100
20250313,113000,46286110,4750,4750,4750,4750,0
20250313,112900,46286110,4750,4750,4750,4750,0
20250313,112800,46286110,4750,4750,4750,4750,0
20250313,112700,46286110,4750,4750,4750,4750,0
20250313,112600,46286110,4750,4750,4750,4750,0
20250313,112500,46286110,4750,4750,4750,4750,0
20250313,112400,46286110,4750,4750,4750,4750,0
20250313,112300,46286110,4750,4750,4750,4750,0
20250313,112200,46286110,4750,4750,4750,4750,0
20250313,112100,46286110,4750,4750,4750,4750,0
20250313,112000,46286110,4750,4750,4750,4750,172
20250313,111900,45469110,4750,4750,4750,4750,0
20250313,111800,45469110,4750,4750,4750,4750,0
20250313,111700,45469110,4750,4750,4750,4750,0
20250313,111600,45469110,4750,4750,4750,4750,0
20250313,111500,45469110,4750,4750,4750,4750,0
20250313,111400,45469110,4750,4750,4750,4750,0
20250313,111300,45469110,4750,4750,4750,4750,0
20250313,111200,45469110,4750,4750,4750,4750,0
20250313,111100,45469110,4750,4750,4750,4750,171
20250313,111000,44656860,4750,4750,4750,4750,0
20250313,110900,44656860,4750,4750,4750,4750,2
20250313,110800,44647360,4750,4750,4750,4750,0
20250313,110700,44647360,4750,4750,4750,4750,0
20250313,110600,44647360,4750,4750,4750,4750,0
20250313,110500,44647360,4750,4750,4750,4750,0
20250313,110400,44647360,4750,4750,4750,4750,0
20250313,110300,44647360,4750,4750,4750,4750,0
20250313,110200,44647360,4750,4750,4750,4750,0
20250313,110100,44647360,4750,4750,4750,4750,0
20250313,110000,44647360,4750,4750,4750,4750,0
20250313,105900,44647360,4750,4750,4750,4750,0
20250313,105800,44647360,4750,4750,4750,4750,0
20250313,105700,44647360,4750,4750,4750,4750,0
20250313,105600,44647360,4750,4750,4750,4750,868
20250313,105500,40524360,4745,4745,4745,4745,0
20250313,105400,40524360,4745,4745,4745,4745,0
20250313,105300,40524360,4745,4745,4745,4745,5
20250313,105200,40500635,4745,4745,4745,4745,0
20250313,105100,40500635,4745,4745,4745,4745,0
20250313,105000,40500635,4745,4745,4745,4745,0
20250313,104900,40500635,4745,4745,4745,4745,0
20250313,104800,40500635,4745,4745,4745,4745,0
20250313,104700,40500635,4745,4745,4750,4745,1185
20250313,104600,34876865,4735,4745,4745,4735,1322
20250313,104500,28612055,4740,4740,4740,4740,0
20250313,104400,28612055,4740,4740,4740,4740,50
20250313,104300,28375055,4750,4750,4750,4750,0
20250313,104200,28375055,4750,4750,4750,4750,0
20250313,104100,28375055,4750,4750,4750,4750,0
20250313,104000,28375055,4750,4750,4750,4750,0
20250313,103900,28375055,4750,4750,4750,4750,0
20250313,103800,28375055,4750,4750,4750,4750,0
20250313,103700,28375055,4750,4750,4750,4750,0
20250313,103600,28375055,4750,4750,4750,4750,3
20250313,103500,28360805,4740,4740,4740,4740,0
20250313,103400,28360805,4740,4740,4740,4740,0
20250313,103300,28360805,4740,4745,4745,4740,1000
20250313,103200,23620750,4750,4750,4750,4750,0
20250313,103100,23620750,4750,4750,4750,4750,2
20250313,103000,23611250,4745,4745,4745,4745,0
20250313,102900,23611250,4745,4745,4745,4745,0
20250313,102800,23611250,4745,4745,4745,4745,0
20250313,102700,23611250,4745,4745,4745,4745,0
20250313,102600,23611250,4745,4745,4745,4745,0
20250313,102500,23611250,4745,4745,4745,4745,0
20250313,102400,23611250,4745,4745,4745,4745,0
20250313,102300,23611250,4745,4745,4745,4745,0
20250313,102200,23611250,4745,4745,4745,4745,0
20250313,102100,23611250,4745,4745,4745,4745,0
20250313,102000,23611250,4745,4745,4745,4745,0
20250313,101900,23611250,4745,4745,4745,4745,0
20250313,101800,23611250,4745,4745,4745,4745,0
20250313,101700,23611250,4745,4745,4745,4745,0
20250313,101600,23611250,4745,4745,4745,4745,563
20250313,101500,20939815,4750,4750,4750,4750,0
20250313,101400,20939815,4750,4750,4750,4750,0
20250313,101300,20939815,4750,4750,4750,4750,43
20250313,101200,20735565,4750,4750,4750,4750,0
20250313,101100,20735565,4750,4750,4750,4750,0
20250313,101000,20735565,4750,4750,4750,4750,0
20250313,100900,20735565,4750,4750,4750,4750,0
20250313,100800,20735565,4750,4750,4750,4750,0
20250313,100700,20735565,4750,4750,4750,4750,0
20250313,100600,20735565,4750,4750,4750,4750,0
20250313,100500,20735565,4750,4750,4750,4750,0
20250313,100400,20735565,4750,4750,4750,4750,30
20250313,100300,20593065,4745,4745,4745,4745,0
20250313,100200,20593065,4745,4745,4745,4745,0
20250313,100100,20593065,4745,4745,4745,4745,0
20250313,100000,20593065,4745,4745,4745,4745,200
20250313,095900,19644065,4745,4745,4745,4745,234
20250313,095800,18533735,4745,4745,4745,4745,55
20250313,095700,18272760,4745,4745,4745,4745,260
20250313,095600,17039060,4745,4745,4745,4745,0
20250313,095500,17039060,4745,4745,4745,4745,0
20250313,095400,17039060,4745,4745,4745,4745,0
20250313,095300,17039060,4745,4745,4745,4745,0
20250313,095200,17039060,4745,4745,4745,4745,0
20250313,095100,17039060,4745,4745,4745,4745,0
20250313,095000,17039060,4745,4745,4745,4745,149
20250313,094900,16332055,4745,4745,4745,4745,0
20250313,094800,16332055,4745,4745,4745,4745,0
20250313,094700,16332055,4745,4745,4745,4745,0
20250313,094600,16332055,4745,4745,4745,4745,0
20250313,094500,16332055,4745,4745,4745,4745,5
20250313,094400,16308330,4755,4755,4755,4755,0
20250313,094300,16308330,4755,4755,4755,4755,0
20250313,094200,16308330,4755,4755,4755,4755,0
20250313,094100,16308330,4755,4755,4755,4755,3
20250313,094000,16294065,4745,4745,4745,4745,10
20250313,093900,16246615,4755,4755,4755,4755,0
20250313,093800,16246615,4755,4755,4755,4755,10
20250313,093700,16199065,4755,4755,4755,4755,15
20250313,093600,16127740,4755,4750,4755,4750,6
20250313,093500,16099235,4755,4755,4755,4755,0
20250313,093400,16099235,4755,4755,4755,4755,0
20250313,093300,16099235,4755,4755,4755,4755,1
20250313,093200,16094480,4750,4750,4750,4750,0
20250313,093100,16094480,4750,4750,4750,4750,0
20250313,093000,16094480,4750,4750,4750,4750,100
20250313,092900,15619480,4750,4750,4750,4750,0
20250313,092800,15619480,4750,4750,4750,4750,0
20250313,092700,15619480,4750,4755,4755,4750,2
20250313,092600,15609975,4745,4745,4745,4745,0
20250313,092500,15609975,4745,4750,4750,4745,10
20250313,092400,15562505,4755,4755,4755,4755,0
20250313,092300,15562505,4755,4755,4755,4755,2
20250313,092200,15552995,4750,4750,4750,4750,0
20250313,092100,15552995,4750,4750,4750,4750,0
20250313,092000,15552995,4750,4745,4750,4745,39
20250313,091900,15367930,4745,4745,4745,4745,0
20250313,091800,15367930,4745,4755,4755,4745,1626
20250313,091700,7644630,4755,4755,4755,4755,359
20250313,091600,5937585,4755,4755,4755,4755,0
20250313,091500,5937585,4755,4755,4755,4755,65
20250313,091400,5628510,4760,4760,4760,4760,201
20250313,091300,4671750,4770,4770,4770,4770,0
20250313,091200,4671750,4770,4770,4770,4770,0
20250313,091100,4671750,4770,4770,4770,4770,0
20250313,091000,4671750,4770,4770,4770,4770,1
20250313,090900,4666980,4750,4750,4750,4750,0
20250313,090800,4666980,4750,4750,4750,4750,0
20250313,090700,4666980,4750,4750,4750,4750,0
20250313,090600,4666980,4750,4750,4750,4750,0
20250313,090500,4666980,4750,4755,4755,4750,500
20250313,090400,2290920,4770,4770,4770,4770,0
20250313,090300,2290920,4770,4770,4770,4770,1
20250313,090200,2286150,4750,4750,4750,4750,0
20250313,090100,2286150,4750,4750,4750,4750,0
20250313,090000,2286150,4750,4740,4750,4740,482
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190300 120619180 4710 4710 4710 4710 146
3 20250313 190200 120619180 4710 4710 4710 4710 0
4 20250313 190100 120619180 4710 4710 4710 4710 0
5 20250313 190000 120619180 4710 4710 4710 4710 0
6 20250313 185900 120619180 4710 4710 4710 4710 0
7 20250313 185800 120619180 4710 4710 4710 4710 0
8 20250313 185700 120619180 4710 4710 4710 4710 0
9 20250313 185600 120619180 4710 4710 4710 4710 0
10 20250313 185500 120619180 4710 4710 4710 4710 0
11 20250313 185400 120619180 4710 4710 4710 4710 0
12 20250313 185300 120619180 4710 4710 4710 4710 0
13 20250313 185200 120619180 4710 4710 4710 4710 0
14 20250313 185100 120619180 4710 4710 4710 4710 0
15 20250313 185000 120619180 4710 4710 4710 4710 0
16 20250313 184900 120619180 4710 4710 4710 4710 0
17 20250313 184800 120619180 4710 4710 4710 4710 0
18 20250313 184700 120619180 4710 4710 4710 4710 0
19 20250313 184600 120619180 4710 4710 4710 4710 0
20 20250313 184500 120619180 4710 4710 4710 4710 0
21 20250313 184400 120619180 4710 4710 4710 4710 0
22 20250313 184300 120619180 4710 4710 4710 4710 0
23 20250313 184200 120619180 4710 4710 4710 4710 0
24 20250313 184100 120619180 4710 4710 4710 4710 0
25 20250313 184000 120619180 4710 4710 4710 4710 0
26 20250313 183900 120619180 4710 4710 4710 4710 0
27 20250313 183800 120619180 4710 4710 4710 4710 0
28 20250313 183700 120619180 4710 4710 4710 4710 0
29 20250313 183600 120619180 4710 4710 4710 4710 0
30 20250313 183500 120619180 4710 4710 4710 4710 0
31 20250313 183400 120619180 4710 4710 4710 4710 0
32 20250313 183300 120619180 4710 4710 4710 4710 146
33 20250313 183200 120619180 4710 4710 4710 4710 0
34 20250313 183100 120619180 4710 4710 4710 4710 0
35 20250313 183000 120619180 4710 4710 4710 4710 0
36 20250313 182900 120619180 4710 4710 4710 4710 0
37 20250313 182800 120619180 4710 4710 4710 4710 0
38 20250313 182700 120619180 4710 4710 4710 4710 0
39 20250313 182600 120619180 4710 4710 4710 4710 0
40 20250313 182500 120619180 4710 4710 4710 4710 0
41 20250313 182400 120619180 4710 4710 4710 4710 0
42 20250313 182300 120619180 4710 4710 4710 4710 0
43 20250313 182200 120619180 4710 4710 4710 4710 0
44 20250313 182100 120619180 4710 4710 4710 4710 0
45 20250313 182000 120619180 4710 4710 4710 4710 0
46 20250313 181900 120619180 4710 4710 4710 4710 0
47 20250313 181800 120619180 4710 4710 4710 4710 0
48 20250313 181700 120619180 4710 4710 4710 4710 0
49 20250313 181600 120619180 4710 4710 4710 4710 0
50 20250313 181500 120619180 4710 4710 4710 4710 0
51 20250313 181400 120619180 4710 4710 4710 4710 0
52 20250313 181300 120619180 4710 4710 4710 4710 0
53 20250313 181200 120619180 4710 4710 4710 4710 0
54 20250313 181100 120619180 4710 4710 4710 4710 0
55 20250313 181000 120619180 4710 4710 4710 4710 0
56 20250313 180900 120619180 4710 4710 4710 4710 0
57 20250313 180800 120619180 4710 4710 4710 4710 0
58 20250313 180700 120619180 4710 4710 4710 4710 0
59 20250313 180600 120619180 4710 4710 4710 4710 0
60 20250313 180500 120619180 4710 4710 4710 4710 0
61 20250313 180400 120619180 4710 4710 4710 4710 0
62 20250313 180300 120619180 4710 4710 4710 4710 146
63 20250313 180200 120619180 4710 4710 4710 4710 0
64 20250313 180100 120619180 4710 4710 4710 4710 0
65 20250313 180000 120619180 4710 4710 4710 4710 0
66 20250313 175900 120619180 4710 4710 4710 4710 0
67 20250313 175800 120619180 4710 4710 4710 4710 0
68 20250313 175700 120619180 4710 4710 4710 4710 0
69 20250313 175600 120619180 4710 4710 4710 4710 0
70 20250313 175500 120619180 4710 4710 4710 4710 0
71 20250313 175400 120619180 4710 4710 4710 4710 0
72 20250313 175300 120619180 4710 4710 4710 4710 0
73 20250313 175200 120619180 4710 4710 4710 4710 0
74 20250313 175100 120619180 4710 4710 4710 4710 0
75 20250313 175000 120619180 4710 4710 4710 4710 0
76 20250313 174900 120619180 4710 4710 4710 4710 0
77 20250313 174800 120619180 4710 4710 4710 4710 0
78 20250313 174700 120619180 4710 4710 4710 4710 0
79 20250313 174600 120619180 4710 4710 4710 4710 0
80 20250313 174500 120619180 4710 4710 4710 4710 0
81 20250313 174400 120619180 4710 4710 4710 4710 0
82 20250313 174300 120619180 4710 4710 4710 4710 0
83 20250313 174200 120619180 4710 4710 4710 4710 0
84 20250313 174100 120619180 4710 4710 4710 4710 0
85 20250313 174000 120619180 4710 4710 4710 4710 0
86 20250313 173900 120619180 4710 4710 4710 4710 0
87 20250313 173800 120619180 4710 4710 4710 4710 0
88 20250313 173700 120619180 4710 4710 4710 4710 0
89 20250313 173600 120619180 4710 4710 4710 4710 0
90 20250313 173500 120619180 4710 4710 4710 4710 0
91 20250313 173400 120619180 4710 4710 4710 4710 0
92 20250313 173300 120619180 4710 4710 4710 4710 146
93 20250313 173200 120619180 4710 4710 4710 4710 0
94 20250313 173100 120619180 4710 4710 4710 4710 0
95 20250313 173000 120619180 4710 4710 4710 4710 0
96 20250313 172900 120619180 4710 4710 4710 4710 0
97 20250313 172800 120619180 4710 4710 4710 4710 0
98 20250313 172700 120619180 4710 4710 4710 4710 0
99 20250313 172600 120619180 4710 4710 4710 4710 0
100 20250313 172500 120619180 4710 4710 4710 4710 0
101 20250313 172400 120619180 4710 4710 4710 4710 0
102 20250313 172300 120619180 4710 4710 4710 4710 0
103 20250313 172200 120619180 4710 4710 4710 4710 0
104 20250313 172100 120619180 4710 4710 4710 4710 0
105 20250313 172000 120619180 4710 4710 4710 4710 0
106 20250313 171900 120619180 4710 4710 4710 4710 0
107 20250313 171800 120619180 4710 4710 4710 4710 0
108 20250313 171700 120619180 4710 4710 4710 4710 0
109 20250313 171600 120619180 4710 4710 4710 4710 0
110 20250313 171500 120619180 4710 4710 4710 4710 0
111 20250313 171400 120619180 4710 4710 4710 4710 0
112 20250313 171300 120619180 4710 4710 4710 4710 0
113 20250313 171200 120619180 4710 4710 4710 4710 0
114 20250313 171100 120619180 4710 4710 4710 4710 0
115 20250313 171000 120619180 4710 4710 4710 4710 0
116 20250313 170900 120619180 4710 4710 4710 4710 0
117 20250313 170800 120619180 4710 4710 4710 4710 0
118 20250313 170700 120619180 4710 4710 4710 4710 0
119 20250313 170600 120619180 4710 4710 4710 4710 0
120 20250313 170500 120619180 4710 4710 4710 4710 0
121 20250313 170400 120619180 4710 4710 4710 4710 0
122 20250313 170300 120619180 4710 4710 4710 4710 146
123 20250313 170200 120619180 4710 4710 4710 4710 0
124 20250313 170100 120619180 4710 4710 4710 4710 0
125 20250313 170000 120619180 4710 4710 4710 4710 0
126 20250313 165900 120619180 4710 4710 4710 4710 0
127 20250313 165800 120619180 4710 4710 4710 4710 0
128 20250313 165700 120619180 4710 4710 4710 4710 0
129 20250313 165600 120619180 4710 4710 4710 4710 0
130 20250313 165500 120619180 4710 4710 4710 4710 0
131 20250313 165400 120619180 4710 4710 4710 4710 0
132 20250313 165300 120619180 4710 4710 4710 4710 0
133 20250313 165200 120619180 4710 4710 4710 4710 0
134 20250313 165100 120619180 4710 4710 4710 4710 0
135 20250313 165000 120619180 4710 4710 4710 4710 0
136 20250313 164900 120619180 4710 4710 4710 4710 0
137 20250313 164800 120619180 4710 4710 4710 4710 0
138 20250313 164700 120619180 4710 4710 4710 4710 0
139 20250313 164600 120619180 4710 4710 4710 4710 0
140 20250313 164500 120619180 4710 4710 4710 4710 0
141 20250313 164400 120619180 4710 4710 4710 4710 0
142 20250313 164300 120619180 4710 4710 4710 4710 0
143 20250313 164200 120619180 4710 4710 4710 4710 0
144 20250313 164100 120619180 4710 4710 4710 4710 0
145 20250313 164000 120619180 4710 4710 4710 4710 0
146 20250313 163900 120619180 4710 4710 4710 4710 0
147 20250313 163800 120619180 4710 4710 4710 4710 0
148 20250313 163700 120619180 4710 4710 4710 4710 0
149 20250313 163600 120619180 4710 4710 4710 4710 0
150 20250313 163500 120619180 4710 4710 4710 4710 0
151 20250313 163400 120619180 4710 4710 4710 4710 0
152 20250313 163300 120619180 4710 4710 4710 4710 146
153 20250313 163200 120619180 4710 4710 4710 4710 0
154 20250313 163100 120619180 4710 4710 4710 4710 0
155 20250313 163000 120619180 4710 4710 4710 4710 0
156 20250313 162900 120619180 4710 4710 4710 4710 0
157 20250313 162800 120619180 4710 4710 4710 4710 0
158 20250313 162700 120619180 4710 4710 4710 4710 0
159 20250313 162600 120619180 4710 4710 4710 4710 0
160 20250313 162500 120619180 4710 4710 4710 4710 0
161 20250313 162400 120619180 4710 4710 4710 4710 0
162 20250313 162300 120619180 4710 4710 4710 4710 0
163 20250313 162200 120619180 4710 4710 4710 4710 0
164 20250313 162100 120619180 4710 4710 4710 4710 0
165 20250313 162000 120619180 4710 4710 4710 4710 0
166 20250313 161900 120619180 4710 4710 4710 4710 0
167 20250313 161800 120619180 4710 4710 4710 4710 0
168 20250313 161700 120619180 4710 4710 4710 4710 0
169 20250313 161600 120619180 4710 4710 4710 4710 0
170 20250313 161500 120619180 4710 4710 4710 4710 0
171 20250313 161400 120619180 4710 4710 4710 4710 0
172 20250313 161300 120619180 4710 4710 4710 4710 0
173 20250313 161200 120619180 4710 4710 4710 4710 0
174 20250313 161100 120619180 4710 4710 4710 4710 0
175 20250313 161000 120619180 4710 4710 4710 4710 0
176 20250313 160900 120619180 4710 4710 4710 4710 0
177 20250313 160800 120619180 4710 4710 4710 4710 0
178 20250313 160700 120619180 4710 4710 4710 4710 0
179 20250313 160600 120619180 4710 4710 4710 4710 0
180 20250313 160500 120619180 4710 4710 4710 4710 0
181 20250313 160400 120619180 4710 4710 4710 4710 0
182 20250313 160300 120619180 4710 4710 4710 4710 146
183 20250313 160200 120619180 4710 4710 4710 4710 0
184 20250313 160100 120619180 4710 4710 4710 4710 0
185 20250313 160000 120619180 4710 4710 4710 4710 0
186 20250313 155900 120619180 4710 4710 4710 4710 0
187 20250313 155800 120619180 4710 4710 4710 4710 0
188 20250313 155700 120619180 4710 4710 4710 4710 0
189 20250313 155600 120619180 4710 4710 4710 4710 0
190 20250313 155500 120619180 4710 4710 4710 4710 0
191 20250313 155400 120619180 4710 4710 4710 4710 0
192 20250313 155300 120619180 4710 4710 4710 4710 0
193 20250313 155200 120619180 4710 4710 4710 4710 0
194 20250313 155100 120619180 4710 4710 4710 4710 0
195 20250313 155000 120619180 4710 4710 4710 4710 0
196 20250313 154900 120619180 4710 4710 4710 4710 0
197 20250313 154800 120619180 4710 4710 4710 4710 0
198 20250313 154700 120619180 4710 4710 4710 4710 0
199 20250313 154600 120619180 4710 4710 4710 4710 0
200 20250313 154500 120619180 4710 4710 4710 4710 0
201 20250313 154400 120619180 4710 4710 4710 4710 0
202 20250313 154300 120619180 4710 4710 4710 4710 0
203 20250313 154200 120619180 4710 4710 4710 4710 0
204 20250313 154100 120619180 4710 4710 4710 4710 0
205 20250313 154000 120619180 4710 4710 4710 4710 0
206 20250313 153900 120619180 4710 4710 4710 4710 0
207 20250313 153800 120619180 4710 4710 4710 4710 0
208 20250313 153700 120619180 4710 4710 4710 4710 0
209 20250313 153600 120619180 4710 4710 4710 4710 0
210 20250313 153500 120619180 4710 4710 4710 4710 0
211 20250313 153400 120619180 4710 4710 4710 4710 0
212 20250313 153300 120619180 4710 4710 4710 4710 146
213 20250313 153200 120619180 4710 4710 4710 4710 0
214 20250313 153100 120619180 4710 4710 4710 4710 0
215 20250313 153000 120619180 4710 4710 4710 4710 146
216 20250313 152900 119931520 4715 4715 4715 4715 0
217 20250313 152800 119931520 4715 4715 4715 4715 0
218 20250313 152700 119931520 4715 4715 4715 4715 0
219 20250313 152600 119931520 4715 4715 4715 4715 0
220 20250313 152500 119931520 4715 4715 4715 4715 0
221 20250313 152400 119931520 4715 4715 4715 4715 0
222 20250313 152300 119931520 4715 4715 4715 4715 0
223 20250313 152200 119931520 4715 4715 4715 4715 0
224 20250313 152100 119931520 4715 4715 4715 4715 0
225 20250313 152000 119931520 4715 4715 4715 4715 0
226 20250313 151900 119931520 4715 4715 4715 4715 0
227 20250313 151800 119931520 4715 4715 4715 4715 0
228 20250313 151700 119931520 4715 4715 4715 4715 2
229 20250313 151600 119922090 4715 4715 4715 4715 0
230 20250313 151500 119922090 4715 4715 4715 4715 0
231 20250313 151400 119922090 4715 4715 4715 4715 15
232 20250313 151300 119851365 4715 4715 4715 4715 0
233 20250313 151200 119851365 4715 4715 4715 4715 0
234 20250313 151100 119851365 4715 4715 4715 4715 12
235 20250313 151000 119794785 4710 4710 4710 4710 212
236 20250313 150900 118796265 4715 4715 4715 4715 1
237 20250313 150800 118791550 4715 4715 4715 4715 0
238 20250313 150700 118791550 4715 4715 4715 4715 0
239 20250313 150600 118791550 4715 4710 4715 4710 594
240 20250313 150500 115993800 4715 4715 4715 4715 0
241 20250313 150400 115993800 4715 4715 4715 4715 0
242 20250313 150300 115993800 4715 4710 4715 4710 4
243 20250313 150200 115974945 4710 4715 4715 4710 75
244 20250313 150100 115621625 4715 4715 4715 4715 0
245 20250313 150000 115621625 4715 4715 4715 4715 150
246 20250313 145900 114914375 4710 4710 4710 4710 0
247 20250313 145800 114914375 4710 4710 4710 4710 0
248 20250313 145700 114914375 4710 4710 4710 4710 169
249 20250313 145600 114118385 4715 4715 4715 4715 13
250 20250313 145500 114057090 4715 4715 4715 4715 0
251 20250313 145400 114057090 4715 4715 4715 4715 0
252 20250313 145300 114057090 4715 4710 4715 4705 204
253 20250313 145200 113096250 4715 4715 4715 4715 1
254 20250313 145100 113091535 4710 4710 4710 4710 0
255 20250313 145000 113091535 4710 4710 4710 4710 0
256 20250313 144900 113091535 4710 4710 4710 4710 0
257 20250313 144800 113091535 4710 4710 4710 4710 0
258 20250313 144700 113091535 4710 4715 4715 4710 329
259 20250313 144600 111541580 4715 4715 4715 4715 0
260 20250313 144500 111541580 4715 4715 4715 4715 0
261 20250313 144400 111541580 4715 4715 4715 4715 103
262 20250313 144300 111055935 4715 4717 4717 4715 276
263 20250313 144200 109754195 4720 4720 4720 4720 0
264 20250313 144100 109754195 4720 4720 4720 4720 0
265 20250313 144000 109754195 4720 4720 4720 4720 0
266 20250313 143900 109754195 4720 4720 4720 4720 0
267 20250313 143800 109754195 4720 4720 4720 4720 0
268 20250313 143700 109754195 4720 4720 4720 4720 30
269 20250313 143600 109612595 4720 4720 4720 4720 0
270 20250313 143500 109612595 4720 4720 4720 4720 0
271 20250313 143400 109612595 4720 4720 4720 4720 0
272 20250313 143300 109612595 4720 4720 4720 4720 0
273 20250313 143200 109612595 4720 4720 4720 4720 0
274 20250313 143100 109612595 4720 4720 4720 4720 2
275 20250313 143000 109603155 4715 4715 4715 4715 0
276 20250313 142900 109603155 4715 4715 4715 4715 0
277 20250313 142800 109603155 4715 4715 4715 4715 100
278 20250313 142700 109131655 4715 4715 4715 4715 160
279 20250313 142600 108377255 4715 4715 4715 4715 10
280 20250313 142500 108330105 4715 4715 4715 4715 2
281 20250313 142400 108320675 4710 4710 4710 4710 0
282 20250313 142300 108320675 4710 4710 4710 4710 0
283 20250313 142200 108320675 4710 4710 4710 4710 1649
284 20250313 142100 100553885 4715 4715 4715 4715 8
285 20250313 142000 100516165 4715 4715 4715 4715 5
286 20250313 141900 100492590 4715 4715 4715 4715 100
287 20250313 141800 100021090 4720 4720 4720 4720 0
288 20250313 141700 100021090 4720 4720 4720 4720 100
289 20250313 141600 99549090 4710 4710 4710 4710 0
290 20250313 141500 99549090 4710 4710 4710 4710 0
291 20250313 141400 99549090 4710 4715 4715 4710 850
292 20250313 141300 95545340 4715 4715 4715 4715 0
293 20250313 141200 95545340 4715 4715 4715 4715 0
294 20250313 141100 95545340 4715 4715 4715 4715 0
295 20250313 141000 95545340 4715 4715 4715 4715 1526
296 20250313 140900 88350250 4715 4725 4740 4715 1870
297 20250313 140800 79522470 4715 4715 4715 4715 0
298 20250313 140700 79522470 4715 4715 4715 4715 0
299 20250313 140600 79522470 4715 4715 4715 4715 0
300 20250313 140500 79522470 4715 4715 4715 4715 0
301 20250313 140400 79522470 4715 4720 4720 4715 381
302 20250313 140300 77724895 4720 4720 4720 4720 0
303 20250313 140200 77724895 4720 4720 4720 4720 0
304 20250313 140100 77724895 4720 4720 4720 4720 100
305 20250313 140000 77252895 4720 4720 4720 4720 0
306 20250313 135900 77252895 4720 4720 4720 4720 0
307 20250313 135800 77252895 4720 4720 4720 4720 0
308 20250313 135700 77252895 4720 4720 4720 4720 0
309 20250313 135600 77252895 4720 4720 4720 4720 0
310 20250313 135500 77252895 4720 4720 4720 4720 0
311 20250313 135400 77252895 4720 4720 4720 4720 0
312 20250313 135300 77252895 4720 4720 4720 4720 0
313 20250313 135200 77252895 4720 4720 4720 4720 0
314 20250313 135100 77252895 4720 4720 4720 4720 0
315 20250313 135000 77252895 4720 4720 4720 4720 120
316 20250313 134900 76686495 4730 4730 4730 4730 0
317 20250313 134800 76686495 4730 4730 4730 4730 0
318 20250313 134700 76686495 4730 4730 4730 4730 0
319 20250313 134600 76686495 4730 4730 4730 4730 0
320 20250313 134500 76686495 4730 4730 4730 4730 0
321 20250313 134400 76686495 4730 4730 4730 4730 0
322 20250313 134300 76686495 4730 4730 4730 4730 2
323 20250313 134200 76677035 4720 4720 4720 4720 0
324 20250313 134100 76677035 4720 4720 4720 4720 0
325 20250313 134000 76677035 4720 4720 4720 4720 0
326 20250313 133900 76677035 4720 4720 4720 4720 0
327 20250313 133800 76677035 4720 4725 4725 4720 1200
328 20250313 133700 71012560 4735 4735 4735 4735 0
329 20250313 133600 71012560 4735 4735 4735 4735 0
330 20250313 133500 71012560 4735 4725 4735 4725 2
331 20250313 133400 71003100 4725 4725 4725 4725 3
332 20250313 133300 70988925 4730 4730 4730 4730 0
333 20250313 133200 70988925 4730 4730 4730 4730 103
334 20250313 133100 70501735 4730 4730 4730 4730 0
335 20250313 133000 70501735 4730 4730 4730 4730 0
336 20250313 132900 70501735 4730 4730 4730 4730 0
337 20250313 132800 70501735 4730 4730 4730 4730 1
338 20250313 132700 70497005 4730 4730 4730 4730 0
339 20250313 132600 70497005 4730 4730 4730 4730 200
340 20250313 132500 69551005 4725 4725 4725 4725 0
341 20250313 132400 69551005 4725 4725 4725 4725 0
342 20250313 132300 69551005 4725 4725 4725 4725 0
343 20250313 132200 69551005 4725 4725 4725 4725 0
344 20250313 132100 69551005 4725 4725 4725 4725 0
345 20250313 132000 69551005 4725 4725 4725 4725 0
346 20250313 131900 69551005 4725 4725 4725 4725 0
347 20250313 131800 69551005 4725 4725 4725 4725 0
348 20250313 131700 69551005 4725 4725 4725 4725 0
349 20250313 131600 69551005 4725 4725 4725 4725 0
350 20250313 131500 69551005 4725 4725 4725 4725 0
351 20250313 131400 69551005 4725 4725 4725 4725 0
352 20250313 131300 69551005 4725 4725 4725 4725 0
353 20250313 131200 69551005 4725 4725 4725 4725 0
354 20250313 131100 69551005 4725 4725 4725 4725 0
355 20250313 131000 69551005 4725 4725 4725 4725 0
356 20250313 130900 69551005 4725 4725 4725 4725 0
357 20250313 130800 69551005 4725 4725 4725 4725 0
358 20250313 130700 69551005 4725 4725 4725 4725 1
359 20250313 130600 69546280 4730 4730 4730 4730 10
360 20250313 130500 69498980 4730 4730 4730 4730 0
361 20250313 130400 69498980 4730 4730 4730 4730 0
362 20250313 130300 69498980 4730 4730 4730 4730 0
363 20250313 130200 69498980 4730 4730 4730 4730 1
364 20250313 130100 69494250 4725 4725 4725 4725 0
365 20250313 130000 69494250 4725 4725 4725 4725 0
366 20250313 125900 69494250 4725 4725 4725 4725 0
367 20250313 125800 69494250 4725 4730 4730 4725 15
368 20250313 125700 69423310 4720 4720 4720 4720 155
369 20250313 125600 68691710 4725 4725 4725 4725 527
370 20250313 125500 66201635 4730 4730 4730 4730 0
371 20250313 125400 66201635 4730 4730 4730 4730 0
372 20250313 125300 66201635 4730 4730 4730 4730 0
373 20250313 125200 66201635 4730 4730 4730 4730 0
374 20250313 125100 66201635 4730 4730 4730 4730 0
375 20250313 125000 66201635 4730 4730 4730 4730 0
376 20250313 124900 66201635 4730 4730 4730 4730 0
377 20250313 124800 66201635 4730 4730 4730 4730 0
378 20250313 124700 66201635 4730 4730 4730 4730 0
379 20250313 124600 66201635 4730 4730 4730 4730 0
380 20250313 124500 66201635 4730 4730 4730 4730 15
381 20250313 124400 66130685 4730 4730 4730 4730 200
382 20250313 124300 65184685 4730 4730 4730 4730 0
383 20250313 124200 65184685 4730 4730 4730 4730 200
384 20250313 124100 64238685 4730 4730 4730 4730 0
385 20250313 124000 64238685 4730 4730 4730 4730 1000
386 20250313 123900 59508685 4735 4735 4735 4735 664
387 20250313 123800 56364645 4740 4740 4740 4740 0
388 20250313 123700 56364645 4740 4740 4740 4740 1
389 20250313 123600 56359905 4735 4735 4735 4735 2
390 20250313 123500 56350435 4740 4740 4740 4740 307
391 20250313 123400 54895255 4745 4745 4745 4745 0
392 20250313 123300 54895255 4745 4745 4745 4745 0
393 20250313 123200 54895255 4745 4745 4745 4745 0
394 20250313 123100 54895255 4745 4745 4745 4745 0
395 20250313 123000 54895255 4745 4745 4745 4745 0
396 20250313 122900 54895255 4745 4745 4745 4745 0
397 20250313 122800 54895255 4745 4745 4745 4745 0
398 20250313 122700 54895255 4745 4745 4745 4745 0
399 20250313 122600 54895255 4745 4745 4745 4745 0
400 20250313 122500 54895255 4745 4745 4745 4745 0
401 20250313 122400 54895255 4745 4745 4745 4745 0
402 20250313 122300 54895255 4745 4745 4745 4745 0
403 20250313 122200 54895255 4745 4745 4745 4745 0
404 20250313 122100 54895255 4745 4745 4745 4745 0
405 20250313 122000 54895255 4745 4745 4745 4745 0
406 20250313 121900 54895255 4745 4745 4745 4745 0
407 20250313 121800 54895255 4745 4745 4745 4745 1000
408 20250313 121700 50150255 4745 4745 4745 4745 0
409 20250313 121600 50150255 4745 4745 4745 4745 0
410 20250313 121500 50150255 4745 4745 4745 4745 11
411 20250313 121400 50098060 4745 4745 4745 4745 0
412 20250313 121300 50098060 4745 4745 4745 4745 5
413 20250313 121200 50074335 4740 4740 4740 4740 0
414 20250313 121100 50074335 4740 4740 4740 4740 0
415 20250313 121000 50074335 4740 4740 4740 4740 0
416 20250313 120900 50074335 4740 4740 4740 4740 247
417 20250313 120800 48903555 4745 4745 4745 4745 0
418 20250313 120700 48903555 4745 4745 4745 4745 0
419 20250313 120600 48903555 4745 4745 4745 4745 0
420 20250313 120500 48903555 4745 4745 4745 4745 50
421 20250313 120400 48666305 4745 4745 4745 4745 0
422 20250313 120300 48666305 4745 4745 4745 4745 32
423 20250313 120200 48514465 4745 4745 4745 4745 0
424 20250313 120100 48514465 4745 4745 4745 4745 8
425 20250313 120000 48476505 4745 4745 4745 4745 0
426 20250313 115900 48476505 4745 4745 4745 4745 0
427 20250313 115800 48476505 4745 4745 4745 4745 0
428 20250313 115700 48476505 4745 4745 4745 4745 0
429 20250313 115600 48476505 4745 4745 4745 4745 0
430 20250313 115500 48476505 4745 4745 4745 4745 0
431 20250313 115400 48476505 4745 4745 4745 4745 0
432 20250313 115300 48476505 4745 4745 4745 4745 0
433 20250313 115200 48476505 4745 4745 4745 4745 0
434 20250313 115100 48476505 4745 4745 4745 4745 0
435 20250313 115000 48476505 4745 4745 4745 4745 0
436 20250313 114900 48476505 4745 4745 4745 4745 0
437 20250313 114800 48476505 4745 4745 4745 4745 0
438 20250313 114700 48476505 4745 4745 4745 4745 0
439 20250313 114600 48476505 4745 4745 4745 4745 57
440 20250313 114500 48206040 4735 4735 4735 4735 0
441 20250313 114400 48206040 4735 4735 4735 4735 0
442 20250313 114300 48206040 4735 4735 4735 4735 0
443 20250313 114200 48206040 4735 4735 4735 4735 0
444 20250313 114100 48206040 4735 4735 4735 4735 0
445 20250313 114000 48206040 4735 4735 4735 4735 0
446 20250313 113900 48206040 4735 4735 4735 4735 0
447 20250313 113800 48206040 4735 4735 4735 4735 0
448 20250313 113700 48206040 4735 4745 4745 4735 282
449 20250313 113600 46869750 4745 4750 4750 4745 2
450 20250313 113500 46860255 4745 4745 4745 4745 0
451 20250313 113400 46860255 4745 4745 4745 4745 21
452 20250313 113300 46760610 4745 4745 4745 4745 0
453 20250313 113200 46760610 4745 4745 4745 4745 0
454 20250313 113100 46760610 4745 4745 4745 4745 100
455 20250313 113000 46286110 4750 4750 4750 4750 0
456 20250313 112900 46286110 4750 4750 4750 4750 0
457 20250313 112800 46286110 4750 4750 4750 4750 0
458 20250313 112700 46286110 4750 4750 4750 4750 0
459 20250313 112600 46286110 4750 4750 4750 4750 0
460 20250313 112500 46286110 4750 4750 4750 4750 0
461 20250313 112400 46286110 4750 4750 4750 4750 0
462 20250313 112300 46286110 4750 4750 4750 4750 0
463 20250313 112200 46286110 4750 4750 4750 4750 0
464 20250313 112100 46286110 4750 4750 4750 4750 0
465 20250313 112000 46286110 4750 4750 4750 4750 172
466 20250313 111900 45469110 4750 4750 4750 4750 0
467 20250313 111800 45469110 4750 4750 4750 4750 0
468 20250313 111700 45469110 4750 4750 4750 4750 0
469 20250313 111600 45469110 4750 4750 4750 4750 0
470 20250313 111500 45469110 4750 4750 4750 4750 0
471 20250313 111400 45469110 4750 4750 4750 4750 0
472 20250313 111300 45469110 4750 4750 4750 4750 0
473 20250313 111200 45469110 4750 4750 4750 4750 0
474 20250313 111100 45469110 4750 4750 4750 4750 171
475 20250313 111000 44656860 4750 4750 4750 4750 0
476 20250313 110900 44656860 4750 4750 4750 4750 2
477 20250313 110800 44647360 4750 4750 4750 4750 0
478 20250313 110700 44647360 4750 4750 4750 4750 0
479 20250313 110600 44647360 4750 4750 4750 4750 0
480 20250313 110500 44647360 4750 4750 4750 4750 0
481 20250313 110400 44647360 4750 4750 4750 4750 0
482 20250313 110300 44647360 4750 4750 4750 4750 0
483 20250313 110200 44647360 4750 4750 4750 4750 0
484 20250313 110100 44647360 4750 4750 4750 4750 0
485 20250313 110000 44647360 4750 4750 4750 4750 0
486 20250313 105900 44647360 4750 4750 4750 4750 0
487 20250313 105800 44647360 4750 4750 4750 4750 0
488 20250313 105700 44647360 4750 4750 4750 4750 0
489 20250313 105600 44647360 4750 4750 4750 4750 868
490 20250313 105500 40524360 4745 4745 4745 4745 0
491 20250313 105400 40524360 4745 4745 4745 4745 0
492 20250313 105300 40524360 4745 4745 4745 4745 5
493 20250313 105200 40500635 4745 4745 4745 4745 0
494 20250313 105100 40500635 4745 4745 4745 4745 0
495 20250313 105000 40500635 4745 4745 4745 4745 0
496 20250313 104900 40500635 4745 4745 4745 4745 0
497 20250313 104800 40500635 4745 4745 4745 4745 0
498 20250313 104700 40500635 4745 4745 4750 4745 1185
499 20250313 104600 34876865 4735 4745 4745 4735 1322
500 20250313 104500 28612055 4740 4740 4740 4740 0
501 20250313 104400 28612055 4740 4740 4740 4740 50
502 20250313 104300 28375055 4750 4750 4750 4750 0
503 20250313 104200 28375055 4750 4750 4750 4750 0
504 20250313 104100 28375055 4750 4750 4750 4750 0
505 20250313 104000 28375055 4750 4750 4750 4750 0
506 20250313 103900 28375055 4750 4750 4750 4750 0
507 20250313 103800 28375055 4750 4750 4750 4750 0
508 20250313 103700 28375055 4750 4750 4750 4750 0
509 20250313 103600 28375055 4750 4750 4750 4750 3
510 20250313 103500 28360805 4740 4740 4740 4740 0
511 20250313 103400 28360805 4740 4740 4740 4740 0
512 20250313 103300 28360805 4740 4745 4745 4740 1000
513 20250313 103200 23620750 4750 4750 4750 4750 0
514 20250313 103100 23620750 4750 4750 4750 4750 2
515 20250313 103000 23611250 4745 4745 4745 4745 0
516 20250313 102900 23611250 4745 4745 4745 4745 0
517 20250313 102800 23611250 4745 4745 4745 4745 0
518 20250313 102700 23611250 4745 4745 4745 4745 0
519 20250313 102600 23611250 4745 4745 4745 4745 0
520 20250313 102500 23611250 4745 4745 4745 4745 0
521 20250313 102400 23611250 4745 4745 4745 4745 0
522 20250313 102300 23611250 4745 4745 4745 4745 0
523 20250313 102200 23611250 4745 4745 4745 4745 0
524 20250313 102100 23611250 4745 4745 4745 4745 0
525 20250313 102000 23611250 4745 4745 4745 4745 0
526 20250313 101900 23611250 4745 4745 4745 4745 0
527 20250313 101800 23611250 4745 4745 4745 4745 0
528 20250313 101700 23611250 4745 4745 4745 4745 0
529 20250313 101600 23611250 4745 4745 4745 4745 563
530 20250313 101500 20939815 4750 4750 4750 4750 0
531 20250313 101400 20939815 4750 4750 4750 4750 0
532 20250313 101300 20939815 4750 4750 4750 4750 43
533 20250313 101200 20735565 4750 4750 4750 4750 0
534 20250313 101100 20735565 4750 4750 4750 4750 0
535 20250313 101000 20735565 4750 4750 4750 4750 0
536 20250313 100900 20735565 4750 4750 4750 4750 0
537 20250313 100800 20735565 4750 4750 4750 4750 0
538 20250313 100700 20735565 4750 4750 4750 4750 0
539 20250313 100600 20735565 4750 4750 4750 4750 0
540 20250313 100500 20735565 4750 4750 4750 4750 0
541 20250313 100400 20735565 4750 4750 4750 4750 30
542 20250313 100300 20593065 4745 4745 4745 4745 0
543 20250313 100200 20593065 4745 4745 4745 4745 0
544 20250313 100100 20593065 4745 4745 4745 4745 0
545 20250313 100000 20593065 4745 4745 4745 4745 200
546 20250313 095900 19644065 4745 4745 4745 4745 234
547 20250313 095800 18533735 4745 4745 4745 4745 55
548 20250313 095700 18272760 4745 4745 4745 4745 260
549 20250313 095600 17039060 4745 4745 4745 4745 0
550 20250313 095500 17039060 4745 4745 4745 4745 0
551 20250313 095400 17039060 4745 4745 4745 4745 0
552 20250313 095300 17039060 4745 4745 4745 4745 0
553 20250313 095200 17039060 4745 4745 4745 4745 0
554 20250313 095100 17039060 4745 4745 4745 4745 0
555 20250313 095000 17039060 4745 4745 4745 4745 149
556 20250313 094900 16332055 4745 4745 4745 4745 0
557 20250313 094800 16332055 4745 4745 4745 4745 0
558 20250313 094700 16332055 4745 4745 4745 4745 0
559 20250313 094600 16332055 4745 4745 4745 4745 0
560 20250313 094500 16332055 4745 4745 4745 4745 5
561 20250313 094400 16308330 4755 4755 4755 4755 0
562 20250313 094300 16308330 4755 4755 4755 4755 0
563 20250313 094200 16308330 4755 4755 4755 4755 0
564 20250313 094100 16308330 4755 4755 4755 4755 3
565 20250313 094000 16294065 4745 4745 4745 4745 10
566 20250313 093900 16246615 4755 4755 4755 4755 0
567 20250313 093800 16246615 4755 4755 4755 4755 10
568 20250313 093700 16199065 4755 4755 4755 4755 15
569 20250313 093600 16127740 4755 4750 4755 4750 6
570 20250313 093500 16099235 4755 4755 4755 4755 0
571 20250313 093400 16099235 4755 4755 4755 4755 0
572 20250313 093300 16099235 4755 4755 4755 4755 1
573 20250313 093200 16094480 4750 4750 4750 4750 0
574 20250313 093100 16094480 4750 4750 4750 4750 0
575 20250313 093000 16094480 4750 4750 4750 4750 100
576 20250313 092900 15619480 4750 4750 4750 4750 0
577 20250313 092800 15619480 4750 4750 4750 4750 0
578 20250313 092700 15619480 4750 4755 4755 4750 2
579 20250313 092600 15609975 4745 4745 4745 4745 0
580 20250313 092500 15609975 4745 4750 4750 4745 10
581 20250313 092400 15562505 4755 4755 4755 4755 0
582 20250313 092300 15562505 4755 4755 4755 4755 2
583 20250313 092200 15552995 4750 4750 4750 4750 0
584 20250313 092100 15552995 4750 4750 4750 4750 0
585 20250313 092000 15552995 4750 4745 4750 4745 39
586 20250313 091900 15367930 4745 4745 4745 4745 0
587 20250313 091800 15367930 4745 4755 4755 4745 1626
588 20250313 091700 7644630 4755 4755 4755 4755 359
589 20250313 091600 5937585 4755 4755 4755 4755 0
590 20250313 091500 5937585 4755 4755 4755 4755 65
591 20250313 091400 5628510 4760 4760 4760 4760 201
592 20250313 091300 4671750 4770 4770 4770 4770 0
593 20250313 091200 4671750 4770 4770 4770 4770 0
594 20250313 091100 4671750 4770 4770 4770 4770 0
595 20250313 091000 4671750 4770 4770 4770 4770 1
596 20250313 090900 4666980 4750 4750 4750 4750 0
597 20250313 090800 4666980 4750 4750 4750 4750 0
598 20250313 090700 4666980 4750 4750 4750 4750 0
599 20250313 090600 4666980 4750 4750 4750 4750 0
600 20250313 090500 4666980 4750 4755 4755 4750 500
601 20250313 090400 2290920 4770 4770 4770 4770 0
602 20250313 090300 2290920 4770 4770 4770 4770 1
603 20250313 090200 2286150 4750 4750 4750 4750 0
604 20250313 090100 2286150 4750 4750 4750 4750 0
605 20250313 090000 2286150 4750 4740 4750 4740 482

1
015890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,37561,29228750,178226945,138690418750,0.13
20250310,37561,29228750,180480605,140444143750,0.13
20250307,37561,29228750,179165970,139421137500,0.13
20250306,37561,29228750,180104995,140151856250,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 37561 29228750 178226945 138690418750 0.13
3 20250310 37561 29228750 180480605 140444143750 0.13
4 20250307 37561 29228750 179165970 139421137500 0.13
5 20250306 37561 29228750 180104995 140151856250 0.13