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

607
017480/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190500,21467823,4410,4410,4410,4410,111
20250313,190400,21467823,4410,4410,4410,4410,0
20250313,190300,21467823,4410,4410,4410,4410,0
20250313,190200,21467823,4410,4410,4410,4410,0
20250313,190100,21467823,4410,4410,4410,4410,0
20250313,190000,21467823,4410,4410,4410,4410,0
20250313,185900,21467823,4410,4410,4410,4410,0
20250313,185800,21467823,4410,4410,4410,4410,0
20250313,185700,21467823,4410,4410,4410,4410,0
20250313,185600,21467823,4410,4410,4410,4410,0
20250313,185500,21467823,4410,4410,4410,4410,0
20250313,185400,21467823,4410,4410,4410,4410,0
20250313,185300,21467823,4410,4410,4410,4410,0
20250313,185200,21467823,4410,4410,4410,4410,0
20250313,185100,21467823,4410,4410,4410,4410,0
20250313,185000,21467823,4410,4410,4410,4410,0
20250313,184900,21467823,4410,4410,4410,4410,0
20250313,184800,21467823,4410,4410,4410,4410,0
20250313,184700,21467823,4410,4410,4410,4410,0
20250313,184600,21467823,4410,4410,4410,4410,0
20250313,184500,21467823,4410,4410,4410,4410,0
20250313,184400,21467823,4410,4410,4410,4410,0
20250313,184300,21467823,4410,4410,4410,4410,0
20250313,184200,21467823,4410,4410,4410,4410,0
20250313,184100,21467823,4410,4410,4410,4410,0
20250313,184000,21467823,4410,4410,4410,4410,0
20250313,183900,21467823,4410,4410,4410,4410,0
20250313,183800,21467823,4410,4410,4410,4410,0
20250313,183700,21467823,4410,4410,4410,4410,0
20250313,183600,21467823,4410,4410,4410,4410,0
20250313,183500,21467823,4410,4410,4410,4410,111
20250313,183400,21467823,4410,4410,4410,4410,0
20250313,183300,21467823,4410,4410,4410,4410,0
20250313,183200,21467823,4410,4410,4410,4410,0
20250313,183100,21467823,4410,4410,4410,4410,0
20250313,183000,21467823,4410,4410,4410,4410,0
20250313,182900,21467823,4410,4410,4410,4410,0
20250313,182800,21467823,4410,4410,4410,4410,0
20250313,182700,21467823,4410,4410,4410,4410,0
20250313,182600,21467823,4410,4410,4410,4410,0
20250313,182500,21467823,4410,4410,4410,4410,0
20250313,182400,21467823,4410,4410,4410,4410,0
20250313,182300,21467823,4410,4410,4410,4410,0
20250313,182200,21467823,4410,4410,4410,4410,0
20250313,182100,21467823,4410,4410,4410,4410,0
20250313,182000,21467823,4410,4410,4410,4410,0
20250313,181900,21467823,4410,4410,4410,4410,0
20250313,181800,21467823,4410,4410,4410,4410,0
20250313,181700,21467823,4410,4410,4410,4410,0
20250313,181600,21467823,4410,4410,4410,4410,0
20250313,181500,21467823,4410,4410,4410,4410,0
20250313,181400,21467823,4410,4410,4410,4410,0
20250313,181300,21467823,4410,4410,4410,4410,0
20250313,181200,21467823,4410,4410,4410,4410,0
20250313,181100,21467823,4410,4410,4410,4410,0
20250313,181000,21467823,4410,4410,4410,4410,0
20250313,180900,21467823,4410,4410,4410,4410,0
20250313,180800,21467823,4410,4410,4410,4410,0
20250313,180700,21467823,4410,4410,4410,4410,0
20250313,180600,21467823,4410,4410,4410,4410,0
20250313,180500,21467823,4410,4410,4410,4410,111
20250313,180400,21467823,4410,4410,4410,4410,0
20250313,180300,21467823,4410,4410,4410,4410,0
20250313,180200,21467823,4410,4410,4410,4410,0
20250313,180100,21467823,4410,4410,4410,4410,0
20250313,180000,21467823,4410,4410,4410,4410,0
20250313,175900,21467823,4410,4410,4410,4410,0
20250313,175800,21467823,4410,4410,4410,4410,0
20250313,175700,21467823,4410,4410,4410,4410,0
20250313,175600,21467823,4410,4410,4410,4410,0
20250313,175500,21467823,4410,4410,4410,4410,0
20250313,175400,21467823,4410,4410,4410,4410,0
20250313,175300,21467823,4410,4410,4410,4410,0
20250313,175200,21467823,4410,4410,4410,4410,0
20250313,175100,21467823,4410,4410,4410,4410,0
20250313,175000,21467823,4410,4410,4410,4410,0
20250313,174900,21467823,4410,4410,4410,4410,0
20250313,174800,21467823,4410,4410,4410,4410,0
20250313,174700,21467823,4410,4410,4410,4410,0
20250313,174600,21467823,4410,4410,4410,4410,0
20250313,174500,21467823,4410,4410,4410,4410,0
20250313,174400,21467823,4410,4410,4410,4410,0
20250313,174300,21467823,4410,4410,4410,4410,0
20250313,174200,21467823,4410,4410,4410,4410,0
20250313,174100,21467823,4410,4410,4410,4410,0
20250313,174000,21467823,4410,4410,4410,4410,0
20250313,173900,21467823,4410,4410,4410,4410,0
20250313,173800,21467823,4410,4410,4410,4410,0
20250313,173700,21467823,4410,4410,4410,4410,0
20250313,173600,21467823,4410,4410,4410,4410,0
20250313,173500,21467823,4410,4410,4410,4410,111
20250313,173400,21467823,4410,4410,4410,4410,0
20250313,173300,21467823,4410,4410,4410,4410,0
20250313,173200,21467823,4410,4410,4410,4410,0
20250313,173100,21467823,4410,4410,4410,4410,0
20250313,173000,21467823,4410,4410,4410,4410,0
20250313,172900,21467823,4410,4410,4410,4410,0
20250313,172800,21467823,4410,4410,4410,4410,0
20250313,172700,21467823,4410,4410,4410,4410,0
20250313,172600,21467823,4410,4410,4410,4410,0
20250313,172500,21467823,4410,4410,4410,4410,0
20250313,172400,21467823,4410,4410,4410,4410,0
20250313,172300,21467823,4410,4410,4410,4410,0
20250313,172200,21467823,4410,4410,4410,4410,0
20250313,172100,21467823,4410,4410,4410,4410,0
20250313,172000,21467823,4410,4410,4410,4410,0
20250313,171900,21467823,4410,4410,4410,4410,0
20250313,171800,21467823,4410,4410,4410,4410,0
20250313,171700,21467823,4410,4410,4410,4410,0
20250313,171600,21467823,4410,4410,4410,4410,0
20250313,171500,21467823,4410,4410,4410,4410,0
20250313,171400,21467823,4410,4410,4410,4410,0
20250313,171300,21467823,4410,4410,4410,4410,0
20250313,171200,21467823,4410,4410,4410,4410,0
20250313,171100,21467823,4410,4410,4410,4410,0
20250313,171000,21467823,4410,4410,4410,4410,0
20250313,170900,21467823,4410,4410,4410,4410,0
20250313,170800,21467823,4410,4410,4410,4410,0
20250313,170700,21467823,4410,4410,4410,4410,0
20250313,170600,21467823,4410,4410,4410,4410,0
20250313,170500,21467823,4410,4410,4410,4410,111
20250313,170400,21467823,4410,4410,4410,4410,0
20250313,170300,21467823,4410,4410,4410,4410,0
20250313,170200,21467823,4410,4410,4410,4410,0
20250313,170100,21467823,4410,4410,4410,4410,0
20250313,170000,21467823,4410,4410,4410,4410,0
20250313,165900,21467823,4410,4410,4410,4410,0
20250313,165800,21467823,4410,4410,4410,4410,0
20250313,165700,21467823,4410,4410,4410,4410,0
20250313,165600,21467823,4410,4410,4410,4410,0
20250313,165500,21467823,4410,4410,4410,4410,0
20250313,165400,21467823,4410,4410,4410,4410,0
20250313,165300,21467823,4410,4410,4410,4410,0
20250313,165200,21467823,4410,4410,4410,4410,0
20250313,165100,21467823,4410,4410,4410,4410,0
20250313,165000,21467823,4410,4410,4410,4410,0
20250313,164900,21467823,4410,4410,4410,4410,0
20250313,164800,21467823,4410,4410,4410,4410,0
20250313,164700,21467823,4410,4410,4410,4410,0
20250313,164600,21467823,4410,4410,4410,4410,0
20250313,164500,21467823,4410,4410,4410,4410,0
20250313,164400,21467823,4410,4410,4410,4410,0
20250313,164300,21467823,4410,4410,4410,4410,0
20250313,164200,21467823,4410,4410,4410,4410,0
20250313,164100,21467823,4410,4410,4410,4410,0
20250313,164000,21467823,4410,4410,4410,4410,0
20250313,163900,21467823,4410,4410,4410,4410,0
20250313,163800,21467823,4410,4410,4410,4410,0
20250313,163700,21467823,4410,4410,4410,4410,0
20250313,163600,21467823,4410,4410,4410,4410,0
20250313,163500,21467823,4410,4410,4410,4410,111
20250313,163400,21467823,4410,4410,4410,4410,0
20250313,163300,21467823,4410,4410,4410,4410,0
20250313,163200,21467823,4410,4410,4410,4410,0
20250313,163100,21467823,4410,4410,4410,4410,0
20250313,163000,21467823,4410,4410,4410,4410,0
20250313,162900,21467823,4410,4410,4410,4410,0
20250313,162800,21467823,4410,4410,4410,4410,0
20250313,162700,21467823,4410,4410,4410,4410,0
20250313,162600,21467823,4410,4410,4410,4410,0
20250313,162500,21467823,4410,4410,4410,4410,0
20250313,162400,21467823,4410,4410,4410,4410,0
20250313,162300,21467823,4410,4410,4410,4410,0
20250313,162200,21467823,4410,4410,4410,4410,0
20250313,162100,21467823,4410,4410,4410,4410,0
20250313,162000,21467823,4410,4410,4410,4410,0
20250313,161900,21467823,4410,4410,4410,4410,0
20250313,161800,21467823,4410,4410,4410,4410,0
20250313,161700,21467823,4410,4410,4410,4410,0
20250313,161600,21467823,4410,4410,4410,4410,0
20250313,161500,21467823,4410,4410,4410,4410,0
20250313,161400,21467823,4410,4410,4410,4410,0
20250313,161300,21467823,4410,4410,4410,4410,0
20250313,161200,21467823,4410,4410,4410,4410,0
20250313,161100,21467823,4410,4410,4410,4410,0
20250313,161000,21467823,4410,4410,4410,4410,0
20250313,160900,21467823,4410,4410,4410,4410,0
20250313,160800,21467823,4410,4410,4410,4410,0
20250313,160700,21467823,4410,4410,4410,4410,0
20250313,160600,21467823,4410,4410,4410,4410,0
20250313,160500,21467823,4410,4410,4410,4410,111
20250313,160400,21467823,4410,4410,4410,4410,0
20250313,160300,21467823,4410,4410,4410,4410,0
20250313,160200,21467823,4410,4410,4410,4410,0
20250313,160100,21467823,4410,4410,4410,4410,0
20250313,160000,21467823,4410,4410,4410,4410,0
20250313,155900,21467823,4410,4410,4410,4410,0
20250313,155800,21467823,4410,4410,4410,4410,0
20250313,155700,21467823,4410,4410,4410,4410,0
20250313,155600,21467823,4410,4410,4410,4410,0
20250313,155500,21467823,4410,4410,4410,4410,0
20250313,155400,21467823,4410,4410,4410,4410,0
20250313,155300,21467823,4410,4410,4410,4410,0
20250313,155200,21467823,4410,4410,4410,4410,0
20250313,155100,21467823,4410,4410,4410,4410,0
20250313,155000,21467823,4410,4410,4410,4410,0
20250313,154900,21467823,4410,4410,4410,4410,0
20250313,154800,21467823,4410,4410,4410,4410,0
20250313,154700,21467823,4410,4410,4410,4410,0
20250313,154600,21467823,4410,4410,4410,4410,0
20250313,154500,21467823,4410,4410,4410,4410,0
20250313,154400,21467823,4410,4410,4410,4410,0
20250313,154300,21467823,4410,4410,4410,4410,0
20250313,154200,21467823,4410,4410,4410,4410,0
20250313,154100,21467823,4410,4410,4410,4410,0
20250313,154000,21467823,4410,4410,4410,4410,0
20250313,153900,21467823,4410,4410,4410,4410,0
20250313,153800,21467823,4410,4410,4410,4410,0
20250313,153700,21467823,4410,4410,4410,4410,0
20250313,153600,21467823,4410,4410,4410,4410,0
20250313,153500,21467823,4410,4410,4410,4410,111
20250313,153400,21467823,4410,4410,4410,4410,0
20250313,153300,21467823,4410,4410,4410,4410,0
20250313,153200,21467823,4410,4410,4410,4410,0
20250313,153100,21467823,4410,4410,4410,4410,0
20250313,153000,21467823,4410,4410,4410,4410,111
20250313,152900,20978313,4400,4400,4400,4400,0
20250313,152800,20978313,4400,4400,4400,4400,0
20250313,152700,20978313,4400,4400,4400,4400,0
20250313,152600,20978313,4400,4400,4400,4400,0
20250313,152500,20978313,4400,4400,4400,4400,0
20250313,152400,20978313,4400,4400,4400,4400,0
20250313,152300,20978313,4400,4400,4400,4400,0
20250313,152200,20978313,4400,4400,4400,4400,0
20250313,152100,20978313,4400,4400,4400,4400,0
20250313,152000,20978313,4400,4400,4400,4400,0
20250313,151900,20978313,4400,4400,4400,4400,0
20250313,151800,20978313,4400,4400,4400,4400,0
20250313,151700,20978313,4400,4400,4400,4400,0
20250313,151600,20978313,4400,4400,4400,4400,0
20250313,151500,20978313,4400,4400,4400,4400,10
20250313,151400,20934313,4400,4400,4400,4400,0
20250313,151300,20934313,4400,4400,4400,4400,0
20250313,151200,20934313,4400,4400,4400,4400,0
20250313,151100,20934313,4400,4400,4400,4400,0
20250313,151000,20934313,4400,4400,4400,4400,0
20250313,150900,20934313,4400,4400,4400,4400,0
20250313,150800,20934313,4400,4400,4400,4400,0
20250313,150700,20934313,4400,4400,4400,4400,0
20250313,150600,20934313,4400,4400,4400,4400,0
20250313,150500,20934313,4400,4400,4400,4400,0
20250313,150400,20934313,4400,4400,4400,4400,0
20250313,150300,20934313,4400,4400,4400,4400,0
20250313,150200,20934313,4400,4400,4400,4400,0
20250313,150100,20934313,4400,4400,4400,4400,0
20250313,150000,20934313,4400,4400,4400,4400,0
20250313,145900,20934313,4400,4400,4400,4400,0
20250313,145800,20934313,4400,4400,4400,4400,0
20250313,145700,20934313,4400,4400,4400,4400,0
20250313,145600,20934313,4400,4397,4400,4397,35
20250313,145500,20780358,4400,4400,4400,4400,0
20250313,145400,20780358,4400,4400,4400,4400,0
20250313,145300,20780358,4400,4400,4400,4400,0
20250313,145200,20780358,4400,4405,4405,4400,62
20250313,145100,20507348,4405,4405,4405,4405,0
20250313,145000,20507348,4405,4405,4405,4405,0
20250313,144900,20507348,4405,4405,4405,4405,0
20250313,144800,20507348,4405,4405,4405,4405,0
20250313,144700,20507348,4405,4405,4405,4405,0
20250313,144600,20507348,4405,4405,4405,4405,0
20250313,144500,20507348,4405,4405,4405,4405,0
20250313,144400,20507348,4405,4405,4405,4405,0
20250313,144300,20507348,4405,4405,4405,4405,0
20250313,144200,20507348,4405,4405,4405,4405,0
20250313,144100,20507348,4405,4405,4405,4405,0
20250313,144000,20507348,4405,4405,4405,4405,0
20250313,143900,20507348,4405,4405,4405,4405,0
20250313,143800,20507348,4405,4405,4405,4405,0
20250313,143700,20507348,4405,4405,4405,4405,10
20250313,143600,20463298,4412,4412,4412,4412,0
20250313,143500,20463298,4412,4412,4412,4412,0
20250313,143400,20463298,4412,4412,4412,4412,0
20250313,143300,20463298,4412,4412,4412,4412,0
20250313,143200,20463298,4412,4412,4412,4412,0
20250313,143100,20463298,4412,4412,4412,4412,0
20250313,143000,20463298,4412,4412,4412,4412,0
20250313,142900,20463298,4412,4412,4412,4412,0
20250313,142800,20463298,4412,4412,4412,4412,0
20250313,142700,20463298,4412,4412,4412,4412,0
20250313,142600,20463298,4412,4412,4412,4412,0
20250313,142500,20463298,4412,4412,4412,4412,0
20250313,142400,20463298,4412,4412,4412,4412,0
20250313,142300,20463298,4412,4412,4412,4412,0
20250313,142200,20463298,4412,4412,4412,4412,0
20250313,142100,20463298,4412,4412,4412,4412,0
20250313,142000,20463298,4412,4412,4412,4412,4
20250313,141900,20445650,4415,4415,4415,4415,0
20250313,141800,20445650,4415,4415,4415,4415,0
20250313,141700,20445650,4415,4415,4415,4415,0
20250313,141600,20445650,4415,4415,4415,4415,0
20250313,141500,20445650,4415,4415,4415,4415,0
20250313,141400,20445650,4415,4415,4415,4415,0
20250313,141300,20445650,4415,4415,4415,4415,0
20250313,141200,20445650,4415,4415,4415,4415,0
20250313,141100,20445650,4415,4415,4415,4415,0
20250313,141000,20445650,4415,4415,4415,4415,0
20250313,140900,20445650,4415,4415,4415,4415,0
20250313,140800,20445650,4415,4415,4415,4415,0
20250313,140700,20445650,4415,4415,4415,4415,0
20250313,140600,20445650,4415,4415,4415,4415,22
20250313,140500,20348520,4425,4425,4425,4425,0
20250313,140400,20348520,4425,4425,4425,4425,0
20250313,140300,20348520,4425,4425,4425,4425,0
20250313,140200,20348520,4425,4425,4425,4425,0
20250313,140100,20348520,4425,4425,4425,4425,0
20250313,140000,20348520,4425,4425,4425,4425,0
20250313,135900,20348520,4425,4425,4425,4425,0
20250313,135800,20348520,4425,4425,4425,4425,0
20250313,135700,20348520,4425,4425,4425,4425,0
20250313,135600,20348520,4425,4425,4425,4425,0
20250313,135500,20348520,4425,4425,4425,4425,0
20250313,135400,20348520,4425,4425,4425,4425,0
20250313,135300,20348520,4425,4425,4425,4425,0
20250313,135200,20348520,4425,4425,4425,4425,0
20250313,135100,20348520,4425,4425,4425,4425,0
20250313,135000,20348520,4425,4425,4425,4425,0
20250313,134900,20348520,4425,4425,4425,4425,0
20250313,134800,20348520,4425,4425,4425,4425,0
20250313,134700,20348520,4425,4425,4425,4425,0
20250313,134600,20348520,4425,4425,4425,4425,0
20250313,134500,20348520,4425,4425,4425,4425,0
20250313,134400,20348520,4425,4425,4425,4425,0
20250313,134300,20348520,4425,4425,4425,4425,0
20250313,134200,20348520,4425,4425,4425,4425,0
20250313,134100,20348520,4425,4425,4425,4425,0
20250313,134000,20348520,4425,4425,4425,4425,0
20250313,133900,20348520,4425,4425,4425,4425,0
20250313,133800,20348520,4425,4425,4425,4425,0
20250313,133700,20348520,4425,4425,4425,4425,0
20250313,133600,20348520,4425,4425,4425,4425,0
20250313,133500,20348520,4425,4425,4425,4425,0
20250313,133400,20348520,4425,4425,4425,4425,0
20250313,133300,20348520,4425,4425,4425,4425,0
20250313,133200,20348520,4425,4425,4425,4425,0
20250313,133100,20348520,4425,4425,4425,4425,0
20250313,133000,20348520,4425,4425,4425,4425,0
20250313,132900,20348520,4425,4425,4425,4425,0
20250313,132800,20348520,4425,4425,4425,4425,0
20250313,132700,20348520,4425,4425,4425,4425,0
20250313,132600,20348520,4425,4425,4425,4425,0
20250313,132500,20348520,4425,4425,4425,4425,0
20250313,132400,20348520,4425,4425,4425,4425,0
20250313,132300,20348520,4425,4425,4425,4425,0
20250313,132200,20348520,4425,4425,4425,4425,0
20250313,132100,20348520,4425,4425,4425,4425,0
20250313,132000,20348520,4425,4425,4425,4425,0
20250313,131900,20348520,4425,4425,4425,4425,0
20250313,131800,20348520,4425,4425,4425,4425,0
20250313,131700,20348520,4425,4425,4425,4425,0
20250313,131600,20348520,4425,4425,4425,4425,0
20250313,131500,20348520,4425,4425,4425,4425,0
20250313,131400,20348520,4425,4425,4425,4425,0
20250313,131300,20348520,4425,4425,4425,4425,16
20250313,131200,20277720,4425,4425,4425,4425,0
20250313,131100,20277720,4425,4425,4425,4425,0
20250313,131000,20277720,4425,4425,4425,4425,0
20250313,130900,20277720,4425,4425,4425,4425,0
20250313,130800,20277720,4425,4425,4425,4425,0
20250313,130700,20277720,4425,4425,4425,4425,0
20250313,130600,20277720,4425,4425,4425,4425,0
20250313,130500,20277720,4425,4425,4425,4425,0
20250313,130400,20277720,4425,4425,4425,4425,0
20250313,130300,20277720,4425,4425,4425,4425,0
20250313,130200,20277720,4425,4425,4425,4425,0
20250313,130100,20277720,4425,4425,4425,4425,0
20250313,130000,20277720,4425,4425,4425,4425,0
20250313,125900,20277720,4425,4425,4425,4425,0
20250313,125800,20277720,4425,4425,4425,4425,33
20250313,125700,20131695,4425,4425,4425,4425,0
20250313,125600,20131695,4425,4425,4425,4425,0
20250313,125500,20131695,4425,4425,4425,4425,0
20250313,125400,20131695,4425,4425,4425,4425,1
20250313,125300,20127270,4425,4425,4425,4425,35
20250313,125200,19972395,4425,4425,4425,4425,0
20250313,125100,19972395,4425,4425,4425,4425,0
20250313,125000,19972395,4425,4425,4425,4425,0
20250313,124900,19972395,4425,4425,4425,4425,0
20250313,124800,19972395,4425,4425,4425,4425,0
20250313,124700,19972395,4425,4425,4425,4425,0
20250313,124600,19972395,4425,4425,4425,4425,0
20250313,124500,19972395,4425,4425,4425,4425,0
20250313,124400,19972395,4425,4425,4425,4425,0
20250313,124300,19972395,4425,4425,4425,4425,0
20250313,124200,19972395,4425,4425,4425,4425,0
20250313,124100,19972395,4425,4425,4425,4425,0
20250313,124000,19972395,4425,4425,4425,4425,0
20250313,123900,19972395,4425,4425,4425,4425,1
20250313,123800,19967970,4425,4425,4425,4425,0
20250313,123700,19967970,4425,4425,4425,4425,0
20250313,123600,19967970,4425,4425,4425,4425,0
20250313,123500,19967970,4425,4425,4425,4425,0
20250313,123400,19967970,4425,4425,4425,4425,0
20250313,123300,19967970,4425,4425,4425,4425,0
20250313,123200,19967970,4425,4425,4425,4425,0
20250313,123100,19967970,4425,4425,4425,4425,0
20250313,123000,19967970,4425,4425,4425,4425,1
20250313,122900,19963545,4420,4420,4420,4420,0
20250313,122800,19963545,4420,4420,4420,4420,0
20250313,122700,19963545,4420,4420,4420,4420,0
20250313,122600,19963545,4420,4420,4420,4420,0
20250313,122500,19963545,4420,4420,4420,4420,0
20250313,122400,19963545,4420,4420,4420,4420,0
20250313,122300,19963545,4420,4420,4420,4420,0
20250313,122200,19963545,4420,4420,4420,4420,0
20250313,122100,19963545,4420,4420,4420,4420,422
20250313,122000,18098305,4420,4415,4420,4415,50
20250313,121900,17877455,4410,4405,4410,4405,21
20250313,121800,17784850,4400,4400,4400,4400,7
20250313,121700,17754050,4400,4400,4400,4400,0
20250313,121600,17754050,4400,4400,4400,4400,0
20250313,121500,17754050,4400,4400,4400,4400,0
20250313,121400,17754050,4400,4400,4400,4400,0
20250313,121300,17754050,4400,4400,4400,4400,0
20250313,121200,17754050,4400,4400,4400,4400,0
20250313,121100,17754050,4400,4400,4400,4400,0
20250313,121000,17754050,4400,4400,4400,4400,0
20250313,120900,17754050,4400,4400,4400,4400,0
20250313,120800,17754050,4400,4400,4400,4400,0
20250313,120700,17754050,4400,4400,4400,4400,0
20250313,120600,17754050,4400,4400,4400,4400,0
20250313,120500,17754050,4400,4400,4400,4400,0
20250313,120400,17754050,4400,4400,4400,4400,2
20250313,120300,17745250,4400,4400,4400,4400,0
20250313,120200,17745250,4400,4400,4400,4400,0
20250313,120100,17745250,4400,4400,4400,4400,0
20250313,120000,17745250,4400,4400,4400,4400,5
20250313,115900,17723250,4390,4390,4390,4390,0
20250313,115800,17723250,4390,4390,4390,4390,5
20250313,115700,17701300,4390,4390,4390,4390,0
20250313,115600,17701300,4390,4390,4390,4390,0
20250313,115500,17701300,4390,4390,4390,4390,0
20250313,115400,17701300,4390,4390,4390,4390,0
20250313,115300,17701300,4390,4390,4390,4390,30
20250313,115200,17569600,4390,4390,4390,4390,20
20250313,115100,17481800,4395,4395,4395,4395,0
20250313,115000,17481800,4395,4395,4395,4395,0
20250313,114900,17481800,4395,4395,4395,4395,20
20250313,114800,17393900,4400,4400,4400,4400,0
20250313,114700,17393900,4400,4400,4400,4400,0
20250313,114600,17393900,4400,4400,4400,4400,0
20250313,114500,17393900,4400,4400,4400,4400,0
20250313,114400,17393900,4400,4400,4400,4400,0
20250313,114300,17393900,4400,4400,4400,4400,0
20250313,114200,17393900,4400,4400,4400,4400,29
20250313,114100,17266300,4405,4405,4405,4405,0
20250313,114000,17266300,4405,4405,4405,4405,0
20250313,113900,17266300,4405,4405,4405,4405,0
20250313,113800,17266300,4405,4405,4405,4405,0
20250313,113700,17266300,4405,4405,4405,4405,0
20250313,113600,17266300,4405,4405,4405,4405,0
20250313,113500,17266300,4405,4405,4405,4405,0
20250313,113400,17266300,4405,4405,4405,4405,0
20250313,113300,17266300,4405,4405,4405,4405,0
20250313,113200,17266300,4405,4405,4405,4405,0
20250313,113100,17266300,4405,4405,4405,4405,0
20250313,113000,17266300,4405,4405,4405,4405,0
20250313,112900,17266300,4405,4405,4405,4405,10
20250313,112800,17222250,4400,4400,4400,4400,0
20250313,112700,17222250,4400,4400,4400,4400,0
20250313,112600,17222250,4400,4400,4400,4400,0
20250313,112500,17222250,4400,4400,4400,4400,0
20250313,112400,17222250,4400,4400,4400,4400,37
20250313,112300,17059450,4420,4420,4420,4420,0
20250313,112200,17059450,4420,4420,4420,4420,20
20250313,112100,16971050,4420,4420,4420,4420,2
20250313,112000,16962210,4420,4420,4420,4420,0
20250313,111900,16962210,4420,4420,4420,4420,0
20250313,111800,16962210,4420,4420,4420,4420,13
20250313,111700,16904750,4420,4420,4420,4420,0
20250313,111600,16904750,4420,4420,4420,4420,7
20250313,111500,16873810,4425,4425,4425,4425,0
20250313,111400,16873810,4425,4425,4425,4425,0
20250313,111300,16873810,4425,4425,4425,4425,0
20250313,111200,16873810,4425,4425,4425,4425,21
20250313,111100,16780885,4420,4425,4425,4420,90
20250313,111000,16382935,4425,4425,4425,4425,0
20250313,110900,16382935,4425,4425,4425,4425,0
20250313,110800,16382935,4425,4425,4425,4425,0
20250313,110700,16382935,4425,4425,4425,4425,0
20250313,110600,16382935,4425,4425,4425,4425,0
20250313,110500,16382935,4425,4425,4425,4425,30
20250313,110400,16250185,4430,4430,4430,4430,0
20250313,110300,16250185,4430,4430,4430,4430,9
20250313,110200,16210315,4430,4420,4430,4420,53
20250313,110100,15975725,4420,4415,4420,4415,57
20250313,110000,15723910,4410,4410,4410,4410,20
20250313,105900,15635710,4405,4405,4405,4405,21
20250313,105800,15543205,4405,4405,4405,4405,20
20250313,105700,15455105,4405,4405,4405,4405,0
20250313,105600,15455105,4405,4405,4405,4405,0
20250313,105500,15455105,4405,4405,4405,4405,1
20250313,105400,15450700,4400,4400,4400,4400,0
20250313,105300,15450700,4400,4400,4400,4400,0
20250313,105200,15450700,4400,4400,4400,4400,0
20250313,105100,15450700,4400,4400,4400,4400,0
20250313,105000,15450700,4400,4400,4400,4400,0
20250313,104900,15450700,4400,4400,4400,4400,0
20250313,104800,15450700,4400,4400,4400,4400,0
20250313,104700,15450700,4400,4400,4400,4400,0
20250313,104600,15450700,4400,4400,4400,4400,0
20250313,104500,15450700,4400,4400,4400,4400,0
20250313,104400,15450700,4400,4400,4400,4400,0
20250313,104300,15450700,4400,4400,4400,4400,0
20250313,104200,15450700,4400,4400,4400,4400,0
20250313,104100,15450700,4400,4400,4400,4400,105
20250313,104000,14988700,4385,4385,4385,4385,0
20250313,103900,14988700,4385,4385,4385,4385,0
20250313,103800,14988700,4385,4395,4395,4385,400
20250313,103700,13233880,4395,4395,4395,4395,0
20250313,103600,13233880,4395,4395,4395,4395,0
20250313,103500,13233880,4395,4395,4395,4395,0
20250313,103400,13233880,4395,4395,4395,4395,0
20250313,103300,13233880,4395,4395,4395,4395,10
20250313,103200,13189930,4395,4395,4395,4395,0
20250313,103100,13189930,4395,4395,4395,4395,0
20250313,103000,13189930,4395,4395,4395,4395,0
20250313,102900,13189930,4395,4395,4395,4395,200
20250313,102800,12310930,4395,4395,4395,4395,0
20250313,102700,12310930,4395,4395,4395,4395,0
20250313,102600,12310930,4395,4395,4395,4395,0
20250313,102500,12310930,4395,4395,4395,4395,49
20250313,102400,12095575,4395,4395,4395,4395,0
20250313,102300,12095575,4395,4395,4395,4395,0
20250313,102200,12095575,4395,4395,4395,4395,22
20250313,102100,11998885,4395,4395,4395,4395,0
20250313,102000,11998885,4395,4395,4395,4395,0
20250313,101900,11998885,4395,4395,4395,4395,0
20250313,101800,11998885,4395,4395,4395,4395,0
20250313,101700,11998885,4395,4395,4395,4395,0
20250313,101600,11998885,4395,4395,4395,4395,1
20250313,101500,11994490,4400,4400,4400,4400,1
20250313,101400,11990090,4395,4395,4395,4395,0
20250313,101300,11990090,4395,4400,4400,4395,700
20250313,101200,8913340,4400,4400,4400,4400,0
20250313,101100,8913340,4400,4400,4400,4400,0
20250313,101000,8913340,4400,4400,4400,4400,0
20250313,100900,8913340,4400,4400,4400,4400,0
20250313,100800,8913340,4400,4400,4400,4400,0
20250313,100700,8913340,4400,4400,4400,4400,0
20250313,100600,8913340,4400,4400,4400,4400,0
20250313,100500,8913340,4400,4400,4400,4400,0
20250313,100400,8913340,4400,4400,4400,4400,0
20250313,100300,8913340,4400,4400,4400,4400,0
20250313,100200,8913340,4400,4400,4400,4400,20
20250313,100100,8825340,4400,4400,4400,4400,0
20250313,100000,8825340,4400,4400,4400,4400,8
20250313,095900,8790140,4405,4395,4405,4395,160
20250313,095800,8086310,4395,4395,4395,4395,50
20250313,095700,7866560,4395,4395,4395,4395,0
20250313,095600,7866560,4395,4395,4395,4395,0
20250313,095500,7866560,4395,4395,4395,4395,10
20250313,095400,7822610,4395,4395,4395,4395,0
20250313,095300,7822610,4395,4395,4395,4395,1
20250313,095200,7818215,4365,4365,4365,4365,0
20250313,095100,7818215,4365,4370,4370,4365,9
20250313,095000,7778915,4395,4395,4395,4395,0
20250313,094900,7778915,4395,4395,4395,4395,0
20250313,094800,7778915,4395,4390,4395,4390,235
20250313,094700,6747240,4390,4390,4390,4390,0
20250313,094600,6747240,4390,4390,4390,4390,0
20250313,094500,6747240,4390,4390,4390,4390,0
20250313,094400,6747240,4390,4390,4390,4390,11
20250313,094300,6698950,4385,4385,4385,4385,50
20250313,094200,6479700,4385,4385,4385,4385,0
20250313,094100,6479700,4385,4385,4385,4385,0
20250313,094000,6479700,4385,4385,4385,4385,0
20250313,093900,6479700,4385,4385,4385,4385,0
20250313,093800,6479700,4385,4385,4385,4385,0
20250313,093700,6479700,4385,4385,4385,4385,0
20250313,093600,6479700,4385,4385,4385,4385,0
20250313,093500,6479700,4385,4385,4385,4385,0
20250313,093400,6479700,4385,4385,4385,4385,385
20250313,093300,4791475,4385,4385,4385,4385,0
20250313,093200,4791475,4385,4385,4385,4385,0
20250313,093100,4791475,4385,4385,4385,4385,300
20250313,093000,3475975,4385,4385,4385,4385,0
20250313,092900,3475975,4385,4385,4385,4385,0
20250313,092800,3475975,4385,4385,4385,4385,0
20250313,092700,3475975,4385,4385,4385,4385,0
20250313,092600,3475975,4385,4385,4385,4385,0
20250313,092500,3475975,4385,4385,4385,4385,0
20250313,092400,3475975,4385,4385,4385,4385,0
20250313,092300,3475975,4385,4385,4385,4385,0
20250313,092200,3475975,4385,4380,4385,4380,499
20250313,092100,1288005,4380,4380,4380,4380,0
20250313,092000,1288005,4380,4380,4380,4380,0
20250313,091900,1288005,4380,4380,4380,4380,135
20250313,091800,696705,4385,4385,4385,4385,0
20250313,091700,696705,4385,4385,4385,4385,0
20250313,091600,696705,4385,4385,4385,4385,0
20250313,091500,696705,4385,4385,4385,4385,0
20250313,091400,696705,4385,4385,4385,4385,38
20250313,091300,530075,4385,4385,4385,4385,0
20250313,091200,530075,4385,4385,4385,4385,30
20250313,091100,398525,4385,4385,4385,4385,0
20250313,091000,398525,4385,4385,4385,4385,0
20250313,090900,398525,4385,4385,4385,4385,0
20250313,090800,398525,4385,4385,4385,4385,0
20250313,090700,398525,4385,4385,4385,4385,1
20250313,090600,394140,4380,4380,4380,4380,72
20250313,090500,78780,4375,4375,4375,4375,0
20250313,090400,78780,4375,4375,4375,4375,0
20250313,090300,78780,4375,4375,4375,4375,12
20250313,090200,26280,4380,4380,4380,4380,0
20250313,090100,26280,4380,4380,4380,4380,0
20250313,090000,26280,4380,4380,4380,4380,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190500 21467823 4410 4410 4410 4410 111
3 20250313 190400 21467823 4410 4410 4410 4410 0
4 20250313 190300 21467823 4410 4410 4410 4410 0
5 20250313 190200 21467823 4410 4410 4410 4410 0
6 20250313 190100 21467823 4410 4410 4410 4410 0
7 20250313 190000 21467823 4410 4410 4410 4410 0
8 20250313 185900 21467823 4410 4410 4410 4410 0
9 20250313 185800 21467823 4410 4410 4410 4410 0
10 20250313 185700 21467823 4410 4410 4410 4410 0
11 20250313 185600 21467823 4410 4410 4410 4410 0
12 20250313 185500 21467823 4410 4410 4410 4410 0
13 20250313 185400 21467823 4410 4410 4410 4410 0
14 20250313 185300 21467823 4410 4410 4410 4410 0
15 20250313 185200 21467823 4410 4410 4410 4410 0
16 20250313 185100 21467823 4410 4410 4410 4410 0
17 20250313 185000 21467823 4410 4410 4410 4410 0
18 20250313 184900 21467823 4410 4410 4410 4410 0
19 20250313 184800 21467823 4410 4410 4410 4410 0
20 20250313 184700 21467823 4410 4410 4410 4410 0
21 20250313 184600 21467823 4410 4410 4410 4410 0
22 20250313 184500 21467823 4410 4410 4410 4410 0
23 20250313 184400 21467823 4410 4410 4410 4410 0
24 20250313 184300 21467823 4410 4410 4410 4410 0
25 20250313 184200 21467823 4410 4410 4410 4410 0
26 20250313 184100 21467823 4410 4410 4410 4410 0
27 20250313 184000 21467823 4410 4410 4410 4410 0
28 20250313 183900 21467823 4410 4410 4410 4410 0
29 20250313 183800 21467823 4410 4410 4410 4410 0
30 20250313 183700 21467823 4410 4410 4410 4410 0
31 20250313 183600 21467823 4410 4410 4410 4410 0
32 20250313 183500 21467823 4410 4410 4410 4410 111
33 20250313 183400 21467823 4410 4410 4410 4410 0
34 20250313 183300 21467823 4410 4410 4410 4410 0
35 20250313 183200 21467823 4410 4410 4410 4410 0
36 20250313 183100 21467823 4410 4410 4410 4410 0
37 20250313 183000 21467823 4410 4410 4410 4410 0
38 20250313 182900 21467823 4410 4410 4410 4410 0
39 20250313 182800 21467823 4410 4410 4410 4410 0
40 20250313 182700 21467823 4410 4410 4410 4410 0
41 20250313 182600 21467823 4410 4410 4410 4410 0
42 20250313 182500 21467823 4410 4410 4410 4410 0
43 20250313 182400 21467823 4410 4410 4410 4410 0
44 20250313 182300 21467823 4410 4410 4410 4410 0
45 20250313 182200 21467823 4410 4410 4410 4410 0
46 20250313 182100 21467823 4410 4410 4410 4410 0
47 20250313 182000 21467823 4410 4410 4410 4410 0
48 20250313 181900 21467823 4410 4410 4410 4410 0
49 20250313 181800 21467823 4410 4410 4410 4410 0
50 20250313 181700 21467823 4410 4410 4410 4410 0
51 20250313 181600 21467823 4410 4410 4410 4410 0
52 20250313 181500 21467823 4410 4410 4410 4410 0
53 20250313 181400 21467823 4410 4410 4410 4410 0
54 20250313 181300 21467823 4410 4410 4410 4410 0
55 20250313 181200 21467823 4410 4410 4410 4410 0
56 20250313 181100 21467823 4410 4410 4410 4410 0
57 20250313 181000 21467823 4410 4410 4410 4410 0
58 20250313 180900 21467823 4410 4410 4410 4410 0
59 20250313 180800 21467823 4410 4410 4410 4410 0
60 20250313 180700 21467823 4410 4410 4410 4410 0
61 20250313 180600 21467823 4410 4410 4410 4410 0
62 20250313 180500 21467823 4410 4410 4410 4410 111
63 20250313 180400 21467823 4410 4410 4410 4410 0
64 20250313 180300 21467823 4410 4410 4410 4410 0
65 20250313 180200 21467823 4410 4410 4410 4410 0
66 20250313 180100 21467823 4410 4410 4410 4410 0
67 20250313 180000 21467823 4410 4410 4410 4410 0
68 20250313 175900 21467823 4410 4410 4410 4410 0
69 20250313 175800 21467823 4410 4410 4410 4410 0
70 20250313 175700 21467823 4410 4410 4410 4410 0
71 20250313 175600 21467823 4410 4410 4410 4410 0
72 20250313 175500 21467823 4410 4410 4410 4410 0
73 20250313 175400 21467823 4410 4410 4410 4410 0
74 20250313 175300 21467823 4410 4410 4410 4410 0
75 20250313 175200 21467823 4410 4410 4410 4410 0
76 20250313 175100 21467823 4410 4410 4410 4410 0
77 20250313 175000 21467823 4410 4410 4410 4410 0
78 20250313 174900 21467823 4410 4410 4410 4410 0
79 20250313 174800 21467823 4410 4410 4410 4410 0
80 20250313 174700 21467823 4410 4410 4410 4410 0
81 20250313 174600 21467823 4410 4410 4410 4410 0
82 20250313 174500 21467823 4410 4410 4410 4410 0
83 20250313 174400 21467823 4410 4410 4410 4410 0
84 20250313 174300 21467823 4410 4410 4410 4410 0
85 20250313 174200 21467823 4410 4410 4410 4410 0
86 20250313 174100 21467823 4410 4410 4410 4410 0
87 20250313 174000 21467823 4410 4410 4410 4410 0
88 20250313 173900 21467823 4410 4410 4410 4410 0
89 20250313 173800 21467823 4410 4410 4410 4410 0
90 20250313 173700 21467823 4410 4410 4410 4410 0
91 20250313 173600 21467823 4410 4410 4410 4410 0
92 20250313 173500 21467823 4410 4410 4410 4410 111
93 20250313 173400 21467823 4410 4410 4410 4410 0
94 20250313 173300 21467823 4410 4410 4410 4410 0
95 20250313 173200 21467823 4410 4410 4410 4410 0
96 20250313 173100 21467823 4410 4410 4410 4410 0
97 20250313 173000 21467823 4410 4410 4410 4410 0
98 20250313 172900 21467823 4410 4410 4410 4410 0
99 20250313 172800 21467823 4410 4410 4410 4410 0
100 20250313 172700 21467823 4410 4410 4410 4410 0
101 20250313 172600 21467823 4410 4410 4410 4410 0
102 20250313 172500 21467823 4410 4410 4410 4410 0
103 20250313 172400 21467823 4410 4410 4410 4410 0
104 20250313 172300 21467823 4410 4410 4410 4410 0
105 20250313 172200 21467823 4410 4410 4410 4410 0
106 20250313 172100 21467823 4410 4410 4410 4410 0
107 20250313 172000 21467823 4410 4410 4410 4410 0
108 20250313 171900 21467823 4410 4410 4410 4410 0
109 20250313 171800 21467823 4410 4410 4410 4410 0
110 20250313 171700 21467823 4410 4410 4410 4410 0
111 20250313 171600 21467823 4410 4410 4410 4410 0
112 20250313 171500 21467823 4410 4410 4410 4410 0
113 20250313 171400 21467823 4410 4410 4410 4410 0
114 20250313 171300 21467823 4410 4410 4410 4410 0
115 20250313 171200 21467823 4410 4410 4410 4410 0
116 20250313 171100 21467823 4410 4410 4410 4410 0
117 20250313 171000 21467823 4410 4410 4410 4410 0
118 20250313 170900 21467823 4410 4410 4410 4410 0
119 20250313 170800 21467823 4410 4410 4410 4410 0
120 20250313 170700 21467823 4410 4410 4410 4410 0
121 20250313 170600 21467823 4410 4410 4410 4410 0
122 20250313 170500 21467823 4410 4410 4410 4410 111
123 20250313 170400 21467823 4410 4410 4410 4410 0
124 20250313 170300 21467823 4410 4410 4410 4410 0
125 20250313 170200 21467823 4410 4410 4410 4410 0
126 20250313 170100 21467823 4410 4410 4410 4410 0
127 20250313 170000 21467823 4410 4410 4410 4410 0
128 20250313 165900 21467823 4410 4410 4410 4410 0
129 20250313 165800 21467823 4410 4410 4410 4410 0
130 20250313 165700 21467823 4410 4410 4410 4410 0
131 20250313 165600 21467823 4410 4410 4410 4410 0
132 20250313 165500 21467823 4410 4410 4410 4410 0
133 20250313 165400 21467823 4410 4410 4410 4410 0
134 20250313 165300 21467823 4410 4410 4410 4410 0
135 20250313 165200 21467823 4410 4410 4410 4410 0
136 20250313 165100 21467823 4410 4410 4410 4410 0
137 20250313 165000 21467823 4410 4410 4410 4410 0
138 20250313 164900 21467823 4410 4410 4410 4410 0
139 20250313 164800 21467823 4410 4410 4410 4410 0
140 20250313 164700 21467823 4410 4410 4410 4410 0
141 20250313 164600 21467823 4410 4410 4410 4410 0
142 20250313 164500 21467823 4410 4410 4410 4410 0
143 20250313 164400 21467823 4410 4410 4410 4410 0
144 20250313 164300 21467823 4410 4410 4410 4410 0
145 20250313 164200 21467823 4410 4410 4410 4410 0
146 20250313 164100 21467823 4410 4410 4410 4410 0
147 20250313 164000 21467823 4410 4410 4410 4410 0
148 20250313 163900 21467823 4410 4410 4410 4410 0
149 20250313 163800 21467823 4410 4410 4410 4410 0
150 20250313 163700 21467823 4410 4410 4410 4410 0
151 20250313 163600 21467823 4410 4410 4410 4410 0
152 20250313 163500 21467823 4410 4410 4410 4410 111
153 20250313 163400 21467823 4410 4410 4410 4410 0
154 20250313 163300 21467823 4410 4410 4410 4410 0
155 20250313 163200 21467823 4410 4410 4410 4410 0
156 20250313 163100 21467823 4410 4410 4410 4410 0
157 20250313 163000 21467823 4410 4410 4410 4410 0
158 20250313 162900 21467823 4410 4410 4410 4410 0
159 20250313 162800 21467823 4410 4410 4410 4410 0
160 20250313 162700 21467823 4410 4410 4410 4410 0
161 20250313 162600 21467823 4410 4410 4410 4410 0
162 20250313 162500 21467823 4410 4410 4410 4410 0
163 20250313 162400 21467823 4410 4410 4410 4410 0
164 20250313 162300 21467823 4410 4410 4410 4410 0
165 20250313 162200 21467823 4410 4410 4410 4410 0
166 20250313 162100 21467823 4410 4410 4410 4410 0
167 20250313 162000 21467823 4410 4410 4410 4410 0
168 20250313 161900 21467823 4410 4410 4410 4410 0
169 20250313 161800 21467823 4410 4410 4410 4410 0
170 20250313 161700 21467823 4410 4410 4410 4410 0
171 20250313 161600 21467823 4410 4410 4410 4410 0
172 20250313 161500 21467823 4410 4410 4410 4410 0
173 20250313 161400 21467823 4410 4410 4410 4410 0
174 20250313 161300 21467823 4410 4410 4410 4410 0
175 20250313 161200 21467823 4410 4410 4410 4410 0
176 20250313 161100 21467823 4410 4410 4410 4410 0
177 20250313 161000 21467823 4410 4410 4410 4410 0
178 20250313 160900 21467823 4410 4410 4410 4410 0
179 20250313 160800 21467823 4410 4410 4410 4410 0
180 20250313 160700 21467823 4410 4410 4410 4410 0
181 20250313 160600 21467823 4410 4410 4410 4410 0
182 20250313 160500 21467823 4410 4410 4410 4410 111
183 20250313 160400 21467823 4410 4410 4410 4410 0
184 20250313 160300 21467823 4410 4410 4410 4410 0
185 20250313 160200 21467823 4410 4410 4410 4410 0
186 20250313 160100 21467823 4410 4410 4410 4410 0
187 20250313 160000 21467823 4410 4410 4410 4410 0
188 20250313 155900 21467823 4410 4410 4410 4410 0
189 20250313 155800 21467823 4410 4410 4410 4410 0
190 20250313 155700 21467823 4410 4410 4410 4410 0
191 20250313 155600 21467823 4410 4410 4410 4410 0
192 20250313 155500 21467823 4410 4410 4410 4410 0
193 20250313 155400 21467823 4410 4410 4410 4410 0
194 20250313 155300 21467823 4410 4410 4410 4410 0
195 20250313 155200 21467823 4410 4410 4410 4410 0
196 20250313 155100 21467823 4410 4410 4410 4410 0
197 20250313 155000 21467823 4410 4410 4410 4410 0
198 20250313 154900 21467823 4410 4410 4410 4410 0
199 20250313 154800 21467823 4410 4410 4410 4410 0
200 20250313 154700 21467823 4410 4410 4410 4410 0
201 20250313 154600 21467823 4410 4410 4410 4410 0
202 20250313 154500 21467823 4410 4410 4410 4410 0
203 20250313 154400 21467823 4410 4410 4410 4410 0
204 20250313 154300 21467823 4410 4410 4410 4410 0
205 20250313 154200 21467823 4410 4410 4410 4410 0
206 20250313 154100 21467823 4410 4410 4410 4410 0
207 20250313 154000 21467823 4410 4410 4410 4410 0
208 20250313 153900 21467823 4410 4410 4410 4410 0
209 20250313 153800 21467823 4410 4410 4410 4410 0
210 20250313 153700 21467823 4410 4410 4410 4410 0
211 20250313 153600 21467823 4410 4410 4410 4410 0
212 20250313 153500 21467823 4410 4410 4410 4410 111
213 20250313 153400 21467823 4410 4410 4410 4410 0
214 20250313 153300 21467823 4410 4410 4410 4410 0
215 20250313 153200 21467823 4410 4410 4410 4410 0
216 20250313 153100 21467823 4410 4410 4410 4410 0
217 20250313 153000 21467823 4410 4410 4410 4410 111
218 20250313 152900 20978313 4400 4400 4400 4400 0
219 20250313 152800 20978313 4400 4400 4400 4400 0
220 20250313 152700 20978313 4400 4400 4400 4400 0
221 20250313 152600 20978313 4400 4400 4400 4400 0
222 20250313 152500 20978313 4400 4400 4400 4400 0
223 20250313 152400 20978313 4400 4400 4400 4400 0
224 20250313 152300 20978313 4400 4400 4400 4400 0
225 20250313 152200 20978313 4400 4400 4400 4400 0
226 20250313 152100 20978313 4400 4400 4400 4400 0
227 20250313 152000 20978313 4400 4400 4400 4400 0
228 20250313 151900 20978313 4400 4400 4400 4400 0
229 20250313 151800 20978313 4400 4400 4400 4400 0
230 20250313 151700 20978313 4400 4400 4400 4400 0
231 20250313 151600 20978313 4400 4400 4400 4400 0
232 20250313 151500 20978313 4400 4400 4400 4400 10
233 20250313 151400 20934313 4400 4400 4400 4400 0
234 20250313 151300 20934313 4400 4400 4400 4400 0
235 20250313 151200 20934313 4400 4400 4400 4400 0
236 20250313 151100 20934313 4400 4400 4400 4400 0
237 20250313 151000 20934313 4400 4400 4400 4400 0
238 20250313 150900 20934313 4400 4400 4400 4400 0
239 20250313 150800 20934313 4400 4400 4400 4400 0
240 20250313 150700 20934313 4400 4400 4400 4400 0
241 20250313 150600 20934313 4400 4400 4400 4400 0
242 20250313 150500 20934313 4400 4400 4400 4400 0
243 20250313 150400 20934313 4400 4400 4400 4400 0
244 20250313 150300 20934313 4400 4400 4400 4400 0
245 20250313 150200 20934313 4400 4400 4400 4400 0
246 20250313 150100 20934313 4400 4400 4400 4400 0
247 20250313 150000 20934313 4400 4400 4400 4400 0
248 20250313 145900 20934313 4400 4400 4400 4400 0
249 20250313 145800 20934313 4400 4400 4400 4400 0
250 20250313 145700 20934313 4400 4400 4400 4400 0
251 20250313 145600 20934313 4400 4397 4400 4397 35
252 20250313 145500 20780358 4400 4400 4400 4400 0
253 20250313 145400 20780358 4400 4400 4400 4400 0
254 20250313 145300 20780358 4400 4400 4400 4400 0
255 20250313 145200 20780358 4400 4405 4405 4400 62
256 20250313 145100 20507348 4405 4405 4405 4405 0
257 20250313 145000 20507348 4405 4405 4405 4405 0
258 20250313 144900 20507348 4405 4405 4405 4405 0
259 20250313 144800 20507348 4405 4405 4405 4405 0
260 20250313 144700 20507348 4405 4405 4405 4405 0
261 20250313 144600 20507348 4405 4405 4405 4405 0
262 20250313 144500 20507348 4405 4405 4405 4405 0
263 20250313 144400 20507348 4405 4405 4405 4405 0
264 20250313 144300 20507348 4405 4405 4405 4405 0
265 20250313 144200 20507348 4405 4405 4405 4405 0
266 20250313 144100 20507348 4405 4405 4405 4405 0
267 20250313 144000 20507348 4405 4405 4405 4405 0
268 20250313 143900 20507348 4405 4405 4405 4405 0
269 20250313 143800 20507348 4405 4405 4405 4405 0
270 20250313 143700 20507348 4405 4405 4405 4405 10
271 20250313 143600 20463298 4412 4412 4412 4412 0
272 20250313 143500 20463298 4412 4412 4412 4412 0
273 20250313 143400 20463298 4412 4412 4412 4412 0
274 20250313 143300 20463298 4412 4412 4412 4412 0
275 20250313 143200 20463298 4412 4412 4412 4412 0
276 20250313 143100 20463298 4412 4412 4412 4412 0
277 20250313 143000 20463298 4412 4412 4412 4412 0
278 20250313 142900 20463298 4412 4412 4412 4412 0
279 20250313 142800 20463298 4412 4412 4412 4412 0
280 20250313 142700 20463298 4412 4412 4412 4412 0
281 20250313 142600 20463298 4412 4412 4412 4412 0
282 20250313 142500 20463298 4412 4412 4412 4412 0
283 20250313 142400 20463298 4412 4412 4412 4412 0
284 20250313 142300 20463298 4412 4412 4412 4412 0
285 20250313 142200 20463298 4412 4412 4412 4412 0
286 20250313 142100 20463298 4412 4412 4412 4412 0
287 20250313 142000 20463298 4412 4412 4412 4412 4
288 20250313 141900 20445650 4415 4415 4415 4415 0
289 20250313 141800 20445650 4415 4415 4415 4415 0
290 20250313 141700 20445650 4415 4415 4415 4415 0
291 20250313 141600 20445650 4415 4415 4415 4415 0
292 20250313 141500 20445650 4415 4415 4415 4415 0
293 20250313 141400 20445650 4415 4415 4415 4415 0
294 20250313 141300 20445650 4415 4415 4415 4415 0
295 20250313 141200 20445650 4415 4415 4415 4415 0
296 20250313 141100 20445650 4415 4415 4415 4415 0
297 20250313 141000 20445650 4415 4415 4415 4415 0
298 20250313 140900 20445650 4415 4415 4415 4415 0
299 20250313 140800 20445650 4415 4415 4415 4415 0
300 20250313 140700 20445650 4415 4415 4415 4415 0
301 20250313 140600 20445650 4415 4415 4415 4415 22
302 20250313 140500 20348520 4425 4425 4425 4425 0
303 20250313 140400 20348520 4425 4425 4425 4425 0
304 20250313 140300 20348520 4425 4425 4425 4425 0
305 20250313 140200 20348520 4425 4425 4425 4425 0
306 20250313 140100 20348520 4425 4425 4425 4425 0
307 20250313 140000 20348520 4425 4425 4425 4425 0
308 20250313 135900 20348520 4425 4425 4425 4425 0
309 20250313 135800 20348520 4425 4425 4425 4425 0
310 20250313 135700 20348520 4425 4425 4425 4425 0
311 20250313 135600 20348520 4425 4425 4425 4425 0
312 20250313 135500 20348520 4425 4425 4425 4425 0
313 20250313 135400 20348520 4425 4425 4425 4425 0
314 20250313 135300 20348520 4425 4425 4425 4425 0
315 20250313 135200 20348520 4425 4425 4425 4425 0
316 20250313 135100 20348520 4425 4425 4425 4425 0
317 20250313 135000 20348520 4425 4425 4425 4425 0
318 20250313 134900 20348520 4425 4425 4425 4425 0
319 20250313 134800 20348520 4425 4425 4425 4425 0
320 20250313 134700 20348520 4425 4425 4425 4425 0
321 20250313 134600 20348520 4425 4425 4425 4425 0
322 20250313 134500 20348520 4425 4425 4425 4425 0
323 20250313 134400 20348520 4425 4425 4425 4425 0
324 20250313 134300 20348520 4425 4425 4425 4425 0
325 20250313 134200 20348520 4425 4425 4425 4425 0
326 20250313 134100 20348520 4425 4425 4425 4425 0
327 20250313 134000 20348520 4425 4425 4425 4425 0
328 20250313 133900 20348520 4425 4425 4425 4425 0
329 20250313 133800 20348520 4425 4425 4425 4425 0
330 20250313 133700 20348520 4425 4425 4425 4425 0
331 20250313 133600 20348520 4425 4425 4425 4425 0
332 20250313 133500 20348520 4425 4425 4425 4425 0
333 20250313 133400 20348520 4425 4425 4425 4425 0
334 20250313 133300 20348520 4425 4425 4425 4425 0
335 20250313 133200 20348520 4425 4425 4425 4425 0
336 20250313 133100 20348520 4425 4425 4425 4425 0
337 20250313 133000 20348520 4425 4425 4425 4425 0
338 20250313 132900 20348520 4425 4425 4425 4425 0
339 20250313 132800 20348520 4425 4425 4425 4425 0
340 20250313 132700 20348520 4425 4425 4425 4425 0
341 20250313 132600 20348520 4425 4425 4425 4425 0
342 20250313 132500 20348520 4425 4425 4425 4425 0
343 20250313 132400 20348520 4425 4425 4425 4425 0
344 20250313 132300 20348520 4425 4425 4425 4425 0
345 20250313 132200 20348520 4425 4425 4425 4425 0
346 20250313 132100 20348520 4425 4425 4425 4425 0
347 20250313 132000 20348520 4425 4425 4425 4425 0
348 20250313 131900 20348520 4425 4425 4425 4425 0
349 20250313 131800 20348520 4425 4425 4425 4425 0
350 20250313 131700 20348520 4425 4425 4425 4425 0
351 20250313 131600 20348520 4425 4425 4425 4425 0
352 20250313 131500 20348520 4425 4425 4425 4425 0
353 20250313 131400 20348520 4425 4425 4425 4425 0
354 20250313 131300 20348520 4425 4425 4425 4425 16
355 20250313 131200 20277720 4425 4425 4425 4425 0
356 20250313 131100 20277720 4425 4425 4425 4425 0
357 20250313 131000 20277720 4425 4425 4425 4425 0
358 20250313 130900 20277720 4425 4425 4425 4425 0
359 20250313 130800 20277720 4425 4425 4425 4425 0
360 20250313 130700 20277720 4425 4425 4425 4425 0
361 20250313 130600 20277720 4425 4425 4425 4425 0
362 20250313 130500 20277720 4425 4425 4425 4425 0
363 20250313 130400 20277720 4425 4425 4425 4425 0
364 20250313 130300 20277720 4425 4425 4425 4425 0
365 20250313 130200 20277720 4425 4425 4425 4425 0
366 20250313 130100 20277720 4425 4425 4425 4425 0
367 20250313 130000 20277720 4425 4425 4425 4425 0
368 20250313 125900 20277720 4425 4425 4425 4425 0
369 20250313 125800 20277720 4425 4425 4425 4425 33
370 20250313 125700 20131695 4425 4425 4425 4425 0
371 20250313 125600 20131695 4425 4425 4425 4425 0
372 20250313 125500 20131695 4425 4425 4425 4425 0
373 20250313 125400 20131695 4425 4425 4425 4425 1
374 20250313 125300 20127270 4425 4425 4425 4425 35
375 20250313 125200 19972395 4425 4425 4425 4425 0
376 20250313 125100 19972395 4425 4425 4425 4425 0
377 20250313 125000 19972395 4425 4425 4425 4425 0
378 20250313 124900 19972395 4425 4425 4425 4425 0
379 20250313 124800 19972395 4425 4425 4425 4425 0
380 20250313 124700 19972395 4425 4425 4425 4425 0
381 20250313 124600 19972395 4425 4425 4425 4425 0
382 20250313 124500 19972395 4425 4425 4425 4425 0
383 20250313 124400 19972395 4425 4425 4425 4425 0
384 20250313 124300 19972395 4425 4425 4425 4425 0
385 20250313 124200 19972395 4425 4425 4425 4425 0
386 20250313 124100 19972395 4425 4425 4425 4425 0
387 20250313 124000 19972395 4425 4425 4425 4425 0
388 20250313 123900 19972395 4425 4425 4425 4425 1
389 20250313 123800 19967970 4425 4425 4425 4425 0
390 20250313 123700 19967970 4425 4425 4425 4425 0
391 20250313 123600 19967970 4425 4425 4425 4425 0
392 20250313 123500 19967970 4425 4425 4425 4425 0
393 20250313 123400 19967970 4425 4425 4425 4425 0
394 20250313 123300 19967970 4425 4425 4425 4425 0
395 20250313 123200 19967970 4425 4425 4425 4425 0
396 20250313 123100 19967970 4425 4425 4425 4425 0
397 20250313 123000 19967970 4425 4425 4425 4425 1
398 20250313 122900 19963545 4420 4420 4420 4420 0
399 20250313 122800 19963545 4420 4420 4420 4420 0
400 20250313 122700 19963545 4420 4420 4420 4420 0
401 20250313 122600 19963545 4420 4420 4420 4420 0
402 20250313 122500 19963545 4420 4420 4420 4420 0
403 20250313 122400 19963545 4420 4420 4420 4420 0
404 20250313 122300 19963545 4420 4420 4420 4420 0
405 20250313 122200 19963545 4420 4420 4420 4420 0
406 20250313 122100 19963545 4420 4420 4420 4420 422
407 20250313 122000 18098305 4420 4415 4420 4415 50
408 20250313 121900 17877455 4410 4405 4410 4405 21
409 20250313 121800 17784850 4400 4400 4400 4400 7
410 20250313 121700 17754050 4400 4400 4400 4400 0
411 20250313 121600 17754050 4400 4400 4400 4400 0
412 20250313 121500 17754050 4400 4400 4400 4400 0
413 20250313 121400 17754050 4400 4400 4400 4400 0
414 20250313 121300 17754050 4400 4400 4400 4400 0
415 20250313 121200 17754050 4400 4400 4400 4400 0
416 20250313 121100 17754050 4400 4400 4400 4400 0
417 20250313 121000 17754050 4400 4400 4400 4400 0
418 20250313 120900 17754050 4400 4400 4400 4400 0
419 20250313 120800 17754050 4400 4400 4400 4400 0
420 20250313 120700 17754050 4400 4400 4400 4400 0
421 20250313 120600 17754050 4400 4400 4400 4400 0
422 20250313 120500 17754050 4400 4400 4400 4400 0
423 20250313 120400 17754050 4400 4400 4400 4400 2
424 20250313 120300 17745250 4400 4400 4400 4400 0
425 20250313 120200 17745250 4400 4400 4400 4400 0
426 20250313 120100 17745250 4400 4400 4400 4400 0
427 20250313 120000 17745250 4400 4400 4400 4400 5
428 20250313 115900 17723250 4390 4390 4390 4390 0
429 20250313 115800 17723250 4390 4390 4390 4390 5
430 20250313 115700 17701300 4390 4390 4390 4390 0
431 20250313 115600 17701300 4390 4390 4390 4390 0
432 20250313 115500 17701300 4390 4390 4390 4390 0
433 20250313 115400 17701300 4390 4390 4390 4390 0
434 20250313 115300 17701300 4390 4390 4390 4390 30
435 20250313 115200 17569600 4390 4390 4390 4390 20
436 20250313 115100 17481800 4395 4395 4395 4395 0
437 20250313 115000 17481800 4395 4395 4395 4395 0
438 20250313 114900 17481800 4395 4395 4395 4395 20
439 20250313 114800 17393900 4400 4400 4400 4400 0
440 20250313 114700 17393900 4400 4400 4400 4400 0
441 20250313 114600 17393900 4400 4400 4400 4400 0
442 20250313 114500 17393900 4400 4400 4400 4400 0
443 20250313 114400 17393900 4400 4400 4400 4400 0
444 20250313 114300 17393900 4400 4400 4400 4400 0
445 20250313 114200 17393900 4400 4400 4400 4400 29
446 20250313 114100 17266300 4405 4405 4405 4405 0
447 20250313 114000 17266300 4405 4405 4405 4405 0
448 20250313 113900 17266300 4405 4405 4405 4405 0
449 20250313 113800 17266300 4405 4405 4405 4405 0
450 20250313 113700 17266300 4405 4405 4405 4405 0
451 20250313 113600 17266300 4405 4405 4405 4405 0
452 20250313 113500 17266300 4405 4405 4405 4405 0
453 20250313 113400 17266300 4405 4405 4405 4405 0
454 20250313 113300 17266300 4405 4405 4405 4405 0
455 20250313 113200 17266300 4405 4405 4405 4405 0
456 20250313 113100 17266300 4405 4405 4405 4405 0
457 20250313 113000 17266300 4405 4405 4405 4405 0
458 20250313 112900 17266300 4405 4405 4405 4405 10
459 20250313 112800 17222250 4400 4400 4400 4400 0
460 20250313 112700 17222250 4400 4400 4400 4400 0
461 20250313 112600 17222250 4400 4400 4400 4400 0
462 20250313 112500 17222250 4400 4400 4400 4400 0
463 20250313 112400 17222250 4400 4400 4400 4400 37
464 20250313 112300 17059450 4420 4420 4420 4420 0
465 20250313 112200 17059450 4420 4420 4420 4420 20
466 20250313 112100 16971050 4420 4420 4420 4420 2
467 20250313 112000 16962210 4420 4420 4420 4420 0
468 20250313 111900 16962210 4420 4420 4420 4420 0
469 20250313 111800 16962210 4420 4420 4420 4420 13
470 20250313 111700 16904750 4420 4420 4420 4420 0
471 20250313 111600 16904750 4420 4420 4420 4420 7
472 20250313 111500 16873810 4425 4425 4425 4425 0
473 20250313 111400 16873810 4425 4425 4425 4425 0
474 20250313 111300 16873810 4425 4425 4425 4425 0
475 20250313 111200 16873810 4425 4425 4425 4425 21
476 20250313 111100 16780885 4420 4425 4425 4420 90
477 20250313 111000 16382935 4425 4425 4425 4425 0
478 20250313 110900 16382935 4425 4425 4425 4425 0
479 20250313 110800 16382935 4425 4425 4425 4425 0
480 20250313 110700 16382935 4425 4425 4425 4425 0
481 20250313 110600 16382935 4425 4425 4425 4425 0
482 20250313 110500 16382935 4425 4425 4425 4425 30
483 20250313 110400 16250185 4430 4430 4430 4430 0
484 20250313 110300 16250185 4430 4430 4430 4430 9
485 20250313 110200 16210315 4430 4420 4430 4420 53
486 20250313 110100 15975725 4420 4415 4420 4415 57
487 20250313 110000 15723910 4410 4410 4410 4410 20
488 20250313 105900 15635710 4405 4405 4405 4405 21
489 20250313 105800 15543205 4405 4405 4405 4405 20
490 20250313 105700 15455105 4405 4405 4405 4405 0
491 20250313 105600 15455105 4405 4405 4405 4405 0
492 20250313 105500 15455105 4405 4405 4405 4405 1
493 20250313 105400 15450700 4400 4400 4400 4400 0
494 20250313 105300 15450700 4400 4400 4400 4400 0
495 20250313 105200 15450700 4400 4400 4400 4400 0
496 20250313 105100 15450700 4400 4400 4400 4400 0
497 20250313 105000 15450700 4400 4400 4400 4400 0
498 20250313 104900 15450700 4400 4400 4400 4400 0
499 20250313 104800 15450700 4400 4400 4400 4400 0
500 20250313 104700 15450700 4400 4400 4400 4400 0
501 20250313 104600 15450700 4400 4400 4400 4400 0
502 20250313 104500 15450700 4400 4400 4400 4400 0
503 20250313 104400 15450700 4400 4400 4400 4400 0
504 20250313 104300 15450700 4400 4400 4400 4400 0
505 20250313 104200 15450700 4400 4400 4400 4400 0
506 20250313 104100 15450700 4400 4400 4400 4400 105
507 20250313 104000 14988700 4385 4385 4385 4385 0
508 20250313 103900 14988700 4385 4385 4385 4385 0
509 20250313 103800 14988700 4385 4395 4395 4385 400
510 20250313 103700 13233880 4395 4395 4395 4395 0
511 20250313 103600 13233880 4395 4395 4395 4395 0
512 20250313 103500 13233880 4395 4395 4395 4395 0
513 20250313 103400 13233880 4395 4395 4395 4395 0
514 20250313 103300 13233880 4395 4395 4395 4395 10
515 20250313 103200 13189930 4395 4395 4395 4395 0
516 20250313 103100 13189930 4395 4395 4395 4395 0
517 20250313 103000 13189930 4395 4395 4395 4395 0
518 20250313 102900 13189930 4395 4395 4395 4395 200
519 20250313 102800 12310930 4395 4395 4395 4395 0
520 20250313 102700 12310930 4395 4395 4395 4395 0
521 20250313 102600 12310930 4395 4395 4395 4395 0
522 20250313 102500 12310930 4395 4395 4395 4395 49
523 20250313 102400 12095575 4395 4395 4395 4395 0
524 20250313 102300 12095575 4395 4395 4395 4395 0
525 20250313 102200 12095575 4395 4395 4395 4395 22
526 20250313 102100 11998885 4395 4395 4395 4395 0
527 20250313 102000 11998885 4395 4395 4395 4395 0
528 20250313 101900 11998885 4395 4395 4395 4395 0
529 20250313 101800 11998885 4395 4395 4395 4395 0
530 20250313 101700 11998885 4395 4395 4395 4395 0
531 20250313 101600 11998885 4395 4395 4395 4395 1
532 20250313 101500 11994490 4400 4400 4400 4400 1
533 20250313 101400 11990090 4395 4395 4395 4395 0
534 20250313 101300 11990090 4395 4400 4400 4395 700
535 20250313 101200 8913340 4400 4400 4400 4400 0
536 20250313 101100 8913340 4400 4400 4400 4400 0
537 20250313 101000 8913340 4400 4400 4400 4400 0
538 20250313 100900 8913340 4400 4400 4400 4400 0
539 20250313 100800 8913340 4400 4400 4400 4400 0
540 20250313 100700 8913340 4400 4400 4400 4400 0
541 20250313 100600 8913340 4400 4400 4400 4400 0
542 20250313 100500 8913340 4400 4400 4400 4400 0
543 20250313 100400 8913340 4400 4400 4400 4400 0
544 20250313 100300 8913340 4400 4400 4400 4400 0
545 20250313 100200 8913340 4400 4400 4400 4400 20
546 20250313 100100 8825340 4400 4400 4400 4400 0
547 20250313 100000 8825340 4400 4400 4400 4400 8
548 20250313 095900 8790140 4405 4395 4405 4395 160
549 20250313 095800 8086310 4395 4395 4395 4395 50
550 20250313 095700 7866560 4395 4395 4395 4395 0
551 20250313 095600 7866560 4395 4395 4395 4395 0
552 20250313 095500 7866560 4395 4395 4395 4395 10
553 20250313 095400 7822610 4395 4395 4395 4395 0
554 20250313 095300 7822610 4395 4395 4395 4395 1
555 20250313 095200 7818215 4365 4365 4365 4365 0
556 20250313 095100 7818215 4365 4370 4370 4365 9
557 20250313 095000 7778915 4395 4395 4395 4395 0
558 20250313 094900 7778915 4395 4395 4395 4395 0
559 20250313 094800 7778915 4395 4390 4395 4390 235
560 20250313 094700 6747240 4390 4390 4390 4390 0
561 20250313 094600 6747240 4390 4390 4390 4390 0
562 20250313 094500 6747240 4390 4390 4390 4390 0
563 20250313 094400 6747240 4390 4390 4390 4390 11
564 20250313 094300 6698950 4385 4385 4385 4385 50
565 20250313 094200 6479700 4385 4385 4385 4385 0
566 20250313 094100 6479700 4385 4385 4385 4385 0
567 20250313 094000 6479700 4385 4385 4385 4385 0
568 20250313 093900 6479700 4385 4385 4385 4385 0
569 20250313 093800 6479700 4385 4385 4385 4385 0
570 20250313 093700 6479700 4385 4385 4385 4385 0
571 20250313 093600 6479700 4385 4385 4385 4385 0
572 20250313 093500 6479700 4385 4385 4385 4385 0
573 20250313 093400 6479700 4385 4385 4385 4385 385
574 20250313 093300 4791475 4385 4385 4385 4385 0
575 20250313 093200 4791475 4385 4385 4385 4385 0
576 20250313 093100 4791475 4385 4385 4385 4385 300
577 20250313 093000 3475975 4385 4385 4385 4385 0
578 20250313 092900 3475975 4385 4385 4385 4385 0
579 20250313 092800 3475975 4385 4385 4385 4385 0
580 20250313 092700 3475975 4385 4385 4385 4385 0
581 20250313 092600 3475975 4385 4385 4385 4385 0
582 20250313 092500 3475975 4385 4385 4385 4385 0
583 20250313 092400 3475975 4385 4385 4385 4385 0
584 20250313 092300 3475975 4385 4385 4385 4385 0
585 20250313 092200 3475975 4385 4380 4385 4380 499
586 20250313 092100 1288005 4380 4380 4380 4380 0
587 20250313 092000 1288005 4380 4380 4380 4380 0
588 20250313 091900 1288005 4380 4380 4380 4380 135
589 20250313 091800 696705 4385 4385 4385 4385 0
590 20250313 091700 696705 4385 4385 4385 4385 0
591 20250313 091600 696705 4385 4385 4385 4385 0
592 20250313 091500 696705 4385 4385 4385 4385 0
593 20250313 091400 696705 4385 4385 4385 4385 38
594 20250313 091300 530075 4385 4385 4385 4385 0
595 20250313 091200 530075 4385 4385 4385 4385 30
596 20250313 091100 398525 4385 4385 4385 4385 0
597 20250313 091000 398525 4385 4385 4385 4385 0
598 20250313 090900 398525 4385 4385 4385 4385 0
599 20250313 090800 398525 4385 4385 4385 4385 0
600 20250313 090700 398525 4385 4385 4385 4385 1
601 20250313 090600 394140 4380 4380 4380 4380 72
602 20250313 090500 78780 4375 4375 4375 4375 0
603 20250313 090400 78780 4375 4375 4375 4375 0
604 20250313 090300 78780 4375 4375 4375 4375 12
605 20250313 090200 26280 4380 4380 4380 4380 0
606 20250313 090100 26280 4380 4380 4380 4380 0
607 20250313 090000 26280 4380 4380 4380 4380 6

1
017480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,15702890,0,68307571500,0.00
20250310,0,15702890,0,69485288250,0.00
20250307,0,15702890,0,70191918300,0.00
20250306,0,15702890,0,69956374950,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 15702890 0 68307571500 0.00
3 20250310 0 15702890 0 69485288250 0.00
4 20250307 0 15702890 0 70191918300 0.00
5 20250306 0 15702890 0 69956374950 0.00