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

609
019540/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190700,225106815,4055,4055,4055,4055,267
20250313,190600,225106815,4055,4055,4055,4055,0
20250313,190500,225106815,4055,4055,4055,4055,0
20250313,190400,225106815,4055,4055,4055,4055,0
20250313,190300,225106815,4055,4055,4055,4055,0
20250313,190200,225106815,4055,4055,4055,4055,0
20250313,190100,225106815,4055,4055,4055,4055,0
20250313,190000,225106815,4055,4055,4055,4055,0
20250313,185900,225106815,4055,4055,4055,4055,0
20250313,185800,225106815,4055,4055,4055,4055,0
20250313,185700,225106815,4055,4055,4055,4055,0
20250313,185600,225106815,4055,4055,4055,4055,0
20250313,185500,225106815,4055,4055,4055,4055,0
20250313,185400,225106815,4055,4055,4055,4055,0
20250313,185300,225106815,4055,4055,4055,4055,0
20250313,185200,225106815,4055,4055,4055,4055,0
20250313,185100,225106815,4055,4055,4055,4055,0
20250313,185000,225106815,4055,4055,4055,4055,0
20250313,184900,225106815,4055,4055,4055,4055,0
20250313,184800,225106815,4055,4055,4055,4055,0
20250313,184700,225106815,4055,4055,4055,4055,0
20250313,184600,225106815,4055,4055,4055,4055,0
20250313,184500,225106815,4055,4055,4055,4055,0
20250313,184400,225106815,4055,4055,4055,4055,0
20250313,184300,225106815,4055,4055,4055,4055,0
20250313,184200,225106815,4055,4055,4055,4055,0
20250313,184100,225106815,4055,4055,4055,4055,0
20250313,184000,225106815,4055,4055,4055,4055,0
20250313,183900,225106815,4055,4055,4055,4055,0
20250313,183800,225106815,4055,4055,4055,4055,0
20250313,183700,225106815,4055,4055,4055,4055,267
20250313,183600,225106815,4055,4055,4055,4055,0
20250313,183500,225106815,4055,4055,4055,4055,0
20250313,183400,225106815,4055,4055,4055,4055,0
20250313,183300,225106815,4055,4055,4055,4055,0
20250313,183200,225106815,4055,4055,4055,4055,0
20250313,183100,225106815,4055,4055,4055,4055,0
20250313,183000,225106815,4055,4055,4055,4055,0
20250313,182900,225106815,4055,4055,4055,4055,0
20250313,182800,225106815,4055,4055,4055,4055,0
20250313,182700,225106815,4055,4055,4055,4055,0
20250313,182600,225106815,4055,4055,4055,4055,0
20250313,182500,225106815,4055,4055,4055,4055,0
20250313,182400,225106815,4055,4055,4055,4055,0
20250313,182300,225106815,4055,4055,4055,4055,0
20250313,182200,225106815,4055,4055,4055,4055,0
20250313,182100,225106815,4055,4055,4055,4055,0
20250313,182000,225106815,4055,4055,4055,4055,0
20250313,181900,225106815,4055,4055,4055,4055,0
20250313,181800,225106815,4055,4055,4055,4055,0
20250313,181700,225106815,4055,4055,4055,4055,0
20250313,181600,225106815,4055,4055,4055,4055,0
20250313,181500,225106815,4055,4055,4055,4055,0
20250313,181400,225106815,4055,4055,4055,4055,0
20250313,181300,225106815,4055,4055,4055,4055,0
20250313,181200,225106815,4055,4055,4055,4055,0
20250313,181100,225106815,4055,4055,4055,4055,0
20250313,181000,225106815,4055,4055,4055,4055,0
20250313,180900,225106815,4055,4055,4055,4055,0
20250313,180800,225106815,4055,4055,4055,4055,0
20250313,180700,225106815,4055,4055,4055,4055,267
20250313,180600,225106815,4055,4055,4055,4055,0
20250313,180500,225106815,4055,4055,4055,4055,0
20250313,180400,225106815,4055,4055,4055,4055,0
20250313,180300,225106815,4055,4055,4055,4055,0
20250313,180200,225106815,4055,4055,4055,4055,0
20250313,180100,225106815,4055,4055,4055,4055,0
20250313,180000,225106815,4055,4055,4055,4055,0
20250313,175900,225106815,4055,4055,4055,4055,0
20250313,175800,225106815,4055,4055,4055,4055,0
20250313,175700,225106815,4055,4055,4055,4055,0
20250313,175600,225106815,4055,4055,4055,4055,0
20250313,175500,225106815,4055,4055,4055,4055,0
20250313,175400,225106815,4055,4055,4055,4055,0
20250313,175300,225106815,4055,4055,4055,4055,0
20250313,175200,225106815,4055,4055,4055,4055,0
20250313,175100,225106815,4055,4055,4055,4055,0
20250313,175000,225106815,4055,4055,4055,4055,0
20250313,174900,225106815,4055,4055,4055,4055,0
20250313,174800,225106815,4055,4055,4055,4055,0
20250313,174700,225106815,4055,4055,4055,4055,0
20250313,174600,225106815,4055,4055,4055,4055,0
20250313,174500,225106815,4055,4055,4055,4055,0
20250313,174400,225106815,4055,4055,4055,4055,0
20250313,174300,225106815,4055,4055,4055,4055,0
20250313,174200,225106815,4055,4055,4055,4055,0
20250313,174100,225106815,4055,4055,4055,4055,0
20250313,174000,225106815,4055,4055,4055,4055,0
20250313,173900,225106815,4055,4055,4055,4055,0
20250313,173800,225106815,4055,4055,4055,4055,0
20250313,173700,225106815,4055,4055,4055,4055,267
20250313,173600,225106815,4055,4055,4055,4055,0
20250313,173500,225106815,4055,4055,4055,4055,0
20250313,173400,225106815,4055,4055,4055,4055,0
20250313,173300,225106815,4055,4055,4055,4055,0
20250313,173200,225106815,4055,4055,4055,4055,0
20250313,173100,225106815,4055,4055,4055,4055,0
20250313,173000,225106815,4055,4055,4055,4055,0
20250313,172900,225106815,4055,4055,4055,4055,0
20250313,172800,225106815,4055,4055,4055,4055,0
20250313,172700,225106815,4055,4055,4055,4055,0
20250313,172600,225106815,4055,4055,4055,4055,0
20250313,172500,225106815,4055,4055,4055,4055,0
20250313,172400,225106815,4055,4055,4055,4055,0
20250313,172300,225106815,4055,4055,4055,4055,0
20250313,172200,225106815,4055,4055,4055,4055,0
20250313,172100,225106815,4055,4055,4055,4055,0
20250313,172000,225106815,4055,4055,4055,4055,0
20250313,171900,225106815,4055,4055,4055,4055,0
20250313,171800,225106815,4055,4055,4055,4055,0
20250313,171700,225106815,4055,4055,4055,4055,0
20250313,171600,225106815,4055,4055,4055,4055,0
20250313,171500,225106815,4055,4055,4055,4055,0
20250313,171400,225106815,4055,4055,4055,4055,0
20250313,171300,225106815,4055,4055,4055,4055,0
20250313,171200,225106815,4055,4055,4055,4055,0
20250313,171100,225106815,4055,4055,4055,4055,0
20250313,171000,225106815,4055,4055,4055,4055,0
20250313,170900,225106815,4055,4055,4055,4055,0
20250313,170800,225106815,4055,4055,4055,4055,0
20250313,170700,225106815,4055,4055,4055,4055,267
20250313,170600,225106815,4055,4055,4055,4055,0
20250313,170500,225106815,4055,4055,4055,4055,0
20250313,170400,225106815,4055,4055,4055,4055,0
20250313,170300,225106815,4055,4055,4055,4055,0
20250313,170200,225106815,4055,4055,4055,4055,0
20250313,170100,225106815,4055,4055,4055,4055,0
20250313,170000,225106815,4055,4055,4055,4055,0
20250313,165900,225106815,4055,4055,4055,4055,0
20250313,165800,225106815,4055,4055,4055,4055,0
20250313,165700,225106815,4055,4055,4055,4055,0
20250313,165600,225106815,4055,4055,4055,4055,0
20250313,165500,225106815,4055,4055,4055,4055,0
20250313,165400,225106815,4055,4055,4055,4055,0
20250313,165300,225106815,4055,4055,4055,4055,0
20250313,165200,225106815,4055,4055,4055,4055,0
20250313,165100,225106815,4055,4055,4055,4055,0
20250313,165000,225106815,4055,4055,4055,4055,0
20250313,164900,225106815,4055,4055,4055,4055,0
20250313,164800,225106815,4055,4055,4055,4055,0
20250313,164700,225106815,4055,4055,4055,4055,0
20250313,164600,225106815,4055,4055,4055,4055,0
20250313,164500,225106815,4055,4055,4055,4055,0
20250313,164400,225106815,4055,4055,4055,4055,0
20250313,164300,225106815,4055,4055,4055,4055,0
20250313,164200,225106815,4055,4055,4055,4055,0
20250313,164100,225106815,4055,4055,4055,4055,0
20250313,164000,225106815,4055,4055,4055,4055,0
20250313,163900,225106815,4055,4055,4055,4055,0
20250313,163800,225106815,4055,4055,4055,4055,0
20250313,163700,225106815,4055,4055,4055,4055,267
20250313,163600,225106815,4055,4055,4055,4055,0
20250313,163500,225106815,4055,4055,4055,4055,0
20250313,163400,225106815,4055,4055,4055,4055,0
20250313,163300,225106815,4055,4055,4055,4055,0
20250313,163200,225106815,4055,4055,4055,4055,0
20250313,163100,225106815,4055,4055,4055,4055,0
20250313,163000,225106815,4055,4055,4055,4055,0
20250313,162900,225106815,4055,4055,4055,4055,0
20250313,162800,225106815,4055,4055,4055,4055,0
20250313,162700,225106815,4055,4055,4055,4055,0
20250313,162600,225106815,4055,4055,4055,4055,0
20250313,162500,225106815,4055,4055,4055,4055,0
20250313,162400,225106815,4055,4055,4055,4055,0
20250313,162300,225106815,4055,4055,4055,4055,0
20250313,162200,225106815,4055,4055,4055,4055,0
20250313,162100,225106815,4055,4055,4055,4055,0
20250313,162000,225106815,4055,4055,4055,4055,0
20250313,161900,225106815,4055,4055,4055,4055,0
20250313,161800,225106815,4055,4055,4055,4055,0
20250313,161700,225106815,4055,4055,4055,4055,0
20250313,161600,225106815,4055,4055,4055,4055,0
20250313,161500,225106815,4055,4055,4055,4055,0
20250313,161400,225106815,4055,4055,4055,4055,0
20250313,161300,225106815,4055,4055,4055,4055,0
20250313,161200,225106815,4055,4055,4055,4055,0
20250313,161100,225106815,4055,4055,4055,4055,0
20250313,161000,225106815,4055,4055,4055,4055,0
20250313,160900,225106815,4055,4055,4055,4055,0
20250313,160800,225106815,4055,4055,4055,4055,0
20250313,160700,225106815,4055,4055,4055,4055,267
20250313,160600,225106815,4055,4055,4055,4055,0
20250313,160500,225106815,4055,4055,4055,4055,0
20250313,160400,225106815,4055,4055,4055,4055,0
20250313,160300,225106815,4055,4055,4055,4055,0
20250313,160200,225106815,4055,4055,4055,4055,0
20250313,160100,225106815,4055,4055,4055,4055,0
20250313,160000,225106815,4055,4055,4055,4055,0
20250313,155900,225106815,4055,4055,4055,4055,0
20250313,155800,225106815,4055,4055,4055,4055,0
20250313,155700,225106815,4055,4055,4055,4055,0
20250313,155600,225106815,4055,4055,4055,4055,0
20250313,155500,225106815,4055,4055,4055,4055,0
20250313,155400,225106815,4055,4055,4055,4055,0
20250313,155300,225106815,4055,4055,4055,4055,0
20250313,155200,225106815,4055,4055,4055,4055,0
20250313,155100,225106815,4055,4055,4055,4055,0
20250313,155000,225106815,4055,4055,4055,4055,0
20250313,154900,225106815,4055,4055,4055,4055,0
20250313,154800,225106815,4055,4055,4055,4055,0
20250313,154700,225106815,4055,4055,4055,4055,0
20250313,154600,225106815,4055,4055,4055,4055,0
20250313,154500,225106815,4055,4055,4055,4055,0
20250313,154400,225106815,4055,4055,4055,4055,0
20250313,154300,225106815,4055,4055,4055,4055,0
20250313,154200,225106815,4055,4055,4055,4055,0
20250313,154100,225106815,4055,4055,4055,4055,0
20250313,154000,225106815,4055,4055,4055,4055,0
20250313,153900,225106815,4055,4055,4055,4055,0
20250313,153800,225106815,4055,4055,4055,4055,0
20250313,153700,225106815,4055,4055,4055,4055,267
20250313,153600,225106815,4055,4055,4055,4055,0
20250313,153500,225106815,4055,4055,4055,4055,0
20250313,153400,225106815,4055,4055,4055,4055,0
20250313,153300,225106815,4055,4055,4055,4055,0
20250313,153200,225106815,4055,4055,4055,4055,0
20250313,153100,225106815,4055,4055,4055,4055,0
20250313,153000,225106815,4055,4055,4055,4055,267
20250313,152900,224024130,4055,4055,4055,4055,0
20250313,152800,224024130,4055,4055,4055,4055,0
20250313,152700,224024130,4055,4055,4055,4055,0
20250313,152600,224024130,4055,4055,4055,4055,0
20250313,152500,224024130,4055,4055,4055,4055,0
20250313,152400,224024130,4055,4055,4055,4055,0
20250313,152300,224024130,4055,4055,4055,4055,0
20250313,152200,224024130,4055,4055,4055,4055,0
20250313,152100,224024130,4055,4055,4055,4055,0
20250313,152000,224024130,4055,4055,4055,4055,0
20250313,151900,224024130,4055,4045,4055,4045,5
20250313,151800,224003875,4015,4050,4055,4015,4
20250313,151700,223987705,4015,4055,4055,4015,8
20250313,151600,223955345,4060,4060,4060,4060,0
20250313,151500,223955345,4060,4060,4060,4060,0
20250313,151400,223955345,4060,4060,4060,4060,0
20250313,151300,223955345,4060,4060,4060,4060,0
20250313,151200,223955345,4060,4055,4060,4055,2
20250313,151100,223947230,4015,4050,4050,4015,380
20250313,151000,222408265,4050,4040,4050,4040,500
20250313,150900,220385420,4040,4010,4040,4010,143
20250313,150800,219807760,4040,4040,4040,4040,0
20250313,150700,219807760,4040,4040,4040,4040,0
20250313,150600,219807760,4040,4040,4040,4040,0
20250313,150500,219807760,4040,4040,4040,4040,3
20250313,150400,219795640,4040,4040,4040,4040,0
20250313,150300,219795640,4040,4040,4040,4040,0
20250313,150200,219795640,4040,4040,4040,4040,0
20250313,150100,219795640,4040,4040,4040,4040,0
20250313,150000,219795640,4040,4040,4040,4000,302
20250313,145900,218585490,4015,4030,4045,4015,159
20250313,145800,217944945,4030,4030,4030,4030,0
20250313,145700,217944945,4030,4030,4030,4030,0
20250313,145600,217944945,4030,4030,4030,4030,0
20250313,145500,217944945,4030,4030,4030,4030,0
20250313,145400,217944945,4030,4030,4030,4030,0
20250313,145300,217944945,4030,4030,4030,4030,101
20250313,145200,217537915,4030,4030,4030,4030,0
20250313,145100,217537915,4030,4030,4030,4030,0
20250313,145000,217537915,4030,4030,4030,4030,1
20250313,144900,217533885,4025,4025,4025,4025,0
20250313,144800,217533885,4025,4025,4025,4025,244
20250313,144700,216551785,4045,4015,4045,3995,388
20250313,144600,214999840,4000,4000,4000,4000,0
20250313,144500,214999840,4000,4000,4000,4000,0
20250313,144400,214999840,4000,4000,4000,4000,0
20250313,144300,214999840,4000,4000,4000,4000,0
20250313,144200,214999840,4000,4000,4000,4000,0
20250313,144100,214999840,4000,4000,4000,4000,0
20250313,144000,214999840,4000,4000,4000,4000,0
20250313,143900,214999840,4000,4000,4000,4000,0
20250313,143800,214999840,4000,4000,4000,4000,14
20250313,143700,214943840,4000,4020,4020,3995,1357
20250313,143600,209516575,4020,4020,4020,4020,440
20250313,143500,207747775,4020,4020,4020,4020,0
20250313,143400,207747775,4020,4050,4050,4000,2231
20250313,143300,198798140,4060,4060,4060,4060,0
20250313,143200,198798140,4060,4060,4060,4060,0
20250313,143100,198798140,4060,4060,4060,4060,0
20250313,143000,198798140,4060,4060,4060,4060,271
20250313,142900,197697880,4055,4055,4055,4055,0
20250313,142800,197697880,4055,4055,4055,4055,200
20250313,142700,196886880,4055,4055,4055,4055,1
20250313,142600,196882825,4055,4055,4055,4055,100
20250313,142500,196477325,4055,4055,4055,4055,2
20250313,142400,196469215,4050,4050,4050,4050,0
20250313,142300,196469215,4050,4050,4050,4050,146
20250313,142200,195877915,4070,4070,4070,4070,0
20250313,142100,195877915,4070,4070,4070,4070,245
20250313,142000,194880765,4080,4080,4080,4080,0
20250313,141900,194880765,4080,4080,4080,4080,14
20250313,141800,194823645,4080,4080,4080,4080,0
20250313,141700,194823645,4080,4080,4080,4080,0
20250313,141600,194823645,4080,4080,4080,4080,10
20250313,141500,194782845,4080,4080,4080,4080,300
20250313,141400,193558845,4080,4080,4080,4080,0
20250313,141300,193558845,4080,4080,4080,4080,0
20250313,141200,193558845,4080,4080,4080,4080,0
20250313,141100,193558845,4080,4080,4080,4080,0
20250313,141000,193558845,4080,4080,4080,4080,0
20250313,140900,193558845,4080,4080,4080,4080,0
20250313,140800,193558845,4080,4080,4080,4080,7
20250313,140700,193530285,4080,4080,4080,4080,0
20250313,140600,193530285,4080,4080,4080,4080,0
20250313,140500,193530285,4080,4080,4080,4080,24
20250313,140400,193432365,4080,4055,4080,4055,307
20250313,140300,192185075,4055,4055,4055,4055,340
20250313,140200,190806375,4055,4055,4055,4055,0
20250313,140100,190806375,4055,4055,4055,4055,0
20250313,140000,190806375,4055,4055,4055,4055,100
20250313,135900,190400875,4055,4055,4055,4055,0
20250313,135800,190400875,4055,4055,4055,4055,0
20250313,135700,190400875,4055,4055,4055,4055,0
20250313,135600,190400875,4055,4055,4055,4055,0
20250313,135500,190400875,4055,4055,4055,4055,0
20250313,135400,190400875,4055,4055,4055,4055,0
20250313,135300,190400875,4055,4055,4055,4055,0
20250313,135200,190400875,4055,4055,4055,4055,0
20250313,135100,190400875,4055,4055,4055,4055,0
20250313,135000,190400875,4055,4055,4055,4055,18
20250313,134900,190327885,4045,4040,4045,4040,109
20250313,134800,189887460,4055,4055,4055,4055,18
20250313,134700,189814470,4040,4040,4040,4040,0
20250313,134600,189814470,4040,4040,4040,4040,18
20250313,134500,189741750,4055,4055,4055,4055,0
20250313,134400,189741750,4055,4055,4055,4055,0
20250313,134300,189741750,4055,4055,4055,4055,0
20250313,134200,189741750,4055,4055,4055,4055,0
20250313,134100,189741750,4055,4055,4055,4055,0
20250313,134000,189741750,4055,4055,4055,4055,0
20250313,133900,189741750,4055,4055,4055,4055,0
20250313,133800,189741750,4055,4055,4055,4055,0
20250313,133700,189741750,4055,4055,4055,4055,1
20250313,133600,189737695,4040,4040,4040,4040,0
20250313,133500,189737695,4040,4040,4040,4040,2
20250313,133400,189729615,4055,4055,4055,4055,0
20250313,133300,189729615,4055,4055,4055,4055,1
20250313,133200,189725560,4050,4050,4050,4050,0
20250313,133100,189725560,4050,4050,4050,4050,0
20250313,133000,189725560,4050,4050,4050,4050,0
20250313,132900,189725560,4050,4050,4050,4050,162
20250313,132800,189069460,4050,4050,4050,4050,0
20250313,132700,189069460,4050,4060,4060,4050,5114
20250313,132600,168353580,4070,4070,4070,4070,0
20250313,132500,168353580,4070,4070,4070,4070,0
20250313,132400,168353580,4070,4070,4070,4070,5
20250313,132300,168333230,4070,4070,4070,4070,0
20250313,132200,168333230,4070,4070,4070,4070,0
20250313,132100,168333230,4070,4070,4070,4070,0
20250313,132000,168333230,4070,4070,4070,4070,0
20250313,131900,168333230,4070,4070,4070,4070,0
20250313,131800,168333230,4070,4070,4070,4070,0
20250313,131700,168333230,4070,4070,4070,4070,0
20250313,131600,168333230,4070,4070,4070,4070,0
20250313,131500,168333230,4070,4070,4070,4070,0
20250313,131400,168333230,4070,4070,4070,4070,0
20250313,131300,168333230,4070,4070,4070,4070,0
20250313,131200,168333230,4070,4070,4070,4070,0
20250313,131100,168333230,4070,4070,4070,4070,0
20250313,131000,168333230,4070,4070,4070,4070,0
20250313,130900,168333230,4070,4070,4070,4070,0
20250313,130800,168333230,4070,4070,4070,4070,0
20250313,130700,168333230,4070,4070,4070,4070,0
20250313,130600,168333230,4070,4070,4070,4070,0
20250313,130500,168333230,4070,4070,4070,4070,0
20250313,130400,168333230,4070,4070,4070,4070,0
20250313,130300,168333230,4070,4070,4070,4070,0
20250313,130200,168333230,4070,4070,4070,4070,0
20250313,130100,168333230,4070,4070,4070,4070,0
20250313,130000,168333230,4070,4070,4070,4070,0
20250313,125900,168333230,4070,4070,4070,4070,0
20250313,125800,168333230,4070,4070,4070,4070,0
20250313,125700,168333230,4070,4070,4070,4070,0
20250313,125600,168333230,4070,4070,4070,4070,0
20250313,125500,168333230,4070,4070,4070,4070,0
20250313,125400,168333230,4070,4070,4070,4070,0
20250313,125300,168333230,4070,4070,4070,4070,2
20250313,125200,168325090,4055,4055,4055,4055,100
20250313,125100,167919590,4055,4055,4055,4055,0
20250313,125000,167919590,4055,4055,4055,4055,0
20250313,124900,167919590,4055,4075,4075,4055,81
20250313,124800,167590205,4090,4090,4090,4090,0
20250313,124700,167590205,4090,4090,4090,4090,0
20250313,124600,167590205,4090,4090,4090,4090,0
20250313,124500,167590205,4090,4090,4090,4090,0
20250313,124400,167590205,4090,4090,4090,4090,0
20250313,124300,167590205,4090,4090,4090,4090,0
20250313,124200,167590205,4090,4090,4090,4090,0
20250313,124100,167590205,4090,4090,4090,4090,0
20250313,124000,167590205,4090,4090,4090,4090,0
20250313,123900,167590205,4090,4090,4090,4090,0
20250313,123800,167590205,4090,4090,4090,4090,0
20250313,123700,167590205,4090,4090,4090,4090,0
20250313,123600,167590205,4090,4090,4090,4090,0
20250313,123500,167590205,4090,4090,4090,4090,0
20250313,123400,167590205,4090,4090,4090,4090,10
20250313,123300,167549305,4090,4090,4090,4090,0
20250313,123200,167549305,4090,4090,4090,4090,0
20250313,123100,167549305,4090,4090,4090,4090,0
20250313,123000,167549305,4090,4090,4090,4090,0
20250313,122900,167549305,4090,4090,4090,4090,0
20250313,122800,167549305,4090,4090,4090,4090,0
20250313,122700,167549305,4090,4090,4090,4090,0
20250313,122600,167549305,4090,4090,4090,4090,0
20250313,122500,167549305,4090,4090,4090,4090,0
20250313,122400,167549305,4090,4090,4090,4090,10
20250313,122300,167508405,4090,4090,4090,4090,0
20250313,122200,167508405,4090,4090,4090,4090,0
20250313,122100,167508405,4090,4090,4090,4090,0
20250313,122000,167508405,4090,4090,4090,4090,0
20250313,121900,167508405,4090,4090,4090,4090,0
20250313,121800,167508405,4090,4090,4090,4090,0
20250313,121700,167508405,4090,4085,4090,4085,11
20250313,121600,167463465,4080,4080,4080,4080,0
20250313,121500,167463465,4080,4080,4080,4080,0
20250313,121400,167463465,4080,4080,4080,4080,0
20250313,121300,167463465,4080,4080,4080,4080,117
20250313,121200,166986105,4075,4075,4075,4075,6880
20250313,121100,138950105,4075,4025,4075,4025,5394
20250313,121000,116995745,4025,4025,4025,4025,25
20250313,120900,116895120,4010,4010,4010,4010,0
20250313,120800,116895120,4010,4010,4010,4010,0
20250313,120700,116895120,4010,4010,4010,4010,0
20250313,120600,116895120,4010,4010,4010,4010,0
20250313,120500,116895120,4010,4010,4010,4010,0
20250313,120400,116895120,4010,4010,4010,4010,100
20250313,120300,116494120,4010,4010,4010,4010,202
20250313,120200,115684100,4000,4000,4000,4000,0
20250313,120100,115684100,4000,4000,4000,4000,0
20250313,120000,115684100,4000,4000,4000,4000,0
20250313,115900,115684100,4000,4000,4000,4000,0
20250313,115800,115684100,4000,4010,4010,4000,1101
20250313,115700,111275935,4025,4025,4025,4025,0
20250313,115600,111275935,4025,4025,4025,4025,0
20250313,115500,111275935,4025,4025,4025,4025,0
20250313,115400,111275935,4025,4025,4025,4025,0
20250313,115300,111275935,4025,4025,4025,4025,0
20250313,115200,111275935,4025,4025,4025,4025,0
20250313,115100,111275935,4025,4025,4025,4025,50
20250313,115000,111074685,4015,4015,4015,4015,0
20250313,114900,111074685,4015,4015,4015,4015,0
20250313,114800,111074685,4015,4015,4015,4015,0
20250313,114700,111074685,4015,4015,4015,4015,0
20250313,114600,111074685,4015,4015,4015,4015,0
20250313,114500,111074685,4015,4015,4015,4015,12
20250313,114400,111026505,4015,4020,4020,4015,26
20250313,114300,110922105,4015,4015,4015,4015,0
20250313,114200,110922105,4015,4015,4015,4015,0
20250313,114100,110922105,4015,4015,4015,4015,0
20250313,114000,110922105,4015,4015,4015,4015,0
20250313,113900,110922105,4015,4015,4015,4015,0
20250313,113800,110922105,4015,4015,4015,4015,0
20250313,113700,110922105,4015,4015,4015,4015,0
20250313,113600,110922105,4015,4015,4015,4015,0
20250313,113500,110922105,4015,4030,4030,4015,1000
20250313,113400,106904710,4040,4040,4040,4040,0
20250313,113300,106904710,4040,4040,4040,4040,0
20250313,113200,106904710,4040,4040,4040,4040,0
20250313,113100,106904710,4040,4040,4040,4040,0
20250313,113000,106904710,4040,4040,4040,4040,0
20250313,112900,106904710,4040,4040,4040,4040,0
20250313,112800,106904710,4040,4040,4040,4040,0
20250313,112700,106904710,4040,4040,4040,4040,0
20250313,112600,106904710,4040,4040,4040,4040,0
20250313,112500,106904710,4040,4040,4040,4040,0
20250313,112400,106904710,4040,4035,4040,4035,306
20250313,112300,105669970,4050,4050,4050,4050,0
20250313,112200,105669970,4050,4050,4050,4050,0
20250313,112100,105669970,4050,4055,4055,4050,270
20250313,112000,104575175,4060,4060,4060,4060,0
20250313,111900,104575175,4060,4060,4060,4060,0
20250313,111800,104575175,4060,4060,4060,4060,147
20250313,111700,103978355,4060,4060,4060,4060,0
20250313,111600,103978355,4060,4060,4060,4060,100
20250313,111500,103572355,4055,4055,4055,4055,0
20250313,111400,103572355,4055,4055,4055,4055,0
20250313,111300,103572355,4055,4055,4055,4055,0
20250313,111200,103572355,4055,4055,4055,4055,280
20250313,111100,102436955,4060,4060,4060,4060,0
20250313,111000,102436955,4060,4060,4060,4060,47
20250313,110900,102246135,4050,4050,4050,4050,0
20250313,110800,102246135,4050,4050,4050,4050,0
20250313,110700,102246135,4050,4050,4050,4050,0
20250313,110600,102246135,4050,4050,4050,4050,10
20250313,110500,102205635,4060,4060,4060,4060,0
20250313,110400,102205635,4060,4060,4060,4060,0
20250313,110300,102205635,4060,4060,4060,4060,0
20250313,110200,102205635,4060,4060,4060,4060,0
20250313,110100,102205635,4060,4060,4060,4060,217
20250313,110000,101324615,4055,4055,4055,4055,0
20250313,105900,101324615,4055,4055,4055,4055,0
20250313,105800,101324615,4055,4055,4055,4055,0
20250313,105700,101324615,4055,4055,4055,4055,20
20250313,105600,101243515,4055,4055,4055,4055,0
20250313,105500,101243515,4055,4055,4055,4055,1
20250313,105400,101239460,4055,4050,4055,4050,861
20250313,105300,97751835,4030,4030,4030,4030,0
20250313,105200,97751835,4030,4030,4030,4030,0
20250313,105100,97751835,4030,4030,4030,4030,0
20250313,105000,97751835,4030,4030,4030,4030,2
20250313,104900,97743775,4050,4030,4050,4020,2713
20250313,104800,86808735,4030,4030,4030,4030,0
20250313,104700,86808735,4030,4030,4030,4030,0
20250313,104600,86808735,4030,4030,4030,4030,0
20250313,104500,86808735,4030,4030,4030,4030,1
20250313,104400,86804705,4030,4030,4030,4030,0
20250313,104300,86804705,4030,4030,4030,4030,77
20250313,104200,86494395,4030,4030,4030,4030,53
20250313,104100,86280805,4035,4035,4035,4035,0
20250313,104000,86280805,4035,4035,4035,4035,0
20250313,103900,86280805,4035,4035,4035,4035,0
20250313,103800,86280805,4035,4025,4035,4025,1716
20250313,103700,79366615,4025,4025,4025,4025,3
20250313,103600,79354540,4025,4025,4025,4025,8
20250313,103500,79322340,4030,4030,4030,4030,0
20250313,103400,79322340,4030,4030,4030,4030,0
20250313,103300,79322340,4030,4030,4030,4030,51
20250313,103200,79116810,4030,4030,4030,4030,0
20250313,103100,79116810,4030,4030,4030,4030,0
20250313,103000,79116810,4030,4030,4030,4030,0
20250313,102900,79116810,4030,4030,4030,4030,0
20250313,102800,79116810,4030,4030,4030,4030,0
20250313,102700,79116810,4030,4030,4030,4030,0
20250313,102600,79116810,4030,4030,4030,4030,0
20250313,102500,79116810,4030,4030,4030,4030,0
20250313,102400,79116810,4030,4030,4030,4030,0
20250313,102300,79116810,4030,4030,4030,4030,1
20250313,102200,79112780,4015,4015,4015,4015,0
20250313,102100,79112780,4015,4030,4030,4015,406
20250313,102000,77476630,4050,4050,4050,4050,0
20250313,101900,77476630,4050,4050,4050,4050,268
20250313,101800,76391230,4055,4055,4055,4055,0
20250313,101700,76391230,4055,4055,4055,4055,0
20250313,101600,76391230,4055,4075,4075,4055,1359
20250313,101500,70860585,4075,4075,4075,4075,1
20250313,101400,70856510,4075,4075,4075,4075,0
20250313,101300,70856510,4075,4075,4075,4075,0
20250313,101200,70856510,4075,4075,4075,4075,1
20250313,101100,70852435,4070,4070,4070,4070,130
20250313,101000,70323335,4050,4050,4050,4050,0
20250313,100900,70323335,4050,4060,4070,4050,265
20250313,100800,69245335,4070,4070,4070,4070,1
20250313,100700,69241265,4060,4090,4090,4060,814
20250313,100600,65926615,4095,4095,4095,4095,0
20250313,100500,65926615,4095,4095,4095,4095,0
20250313,100400,65926615,4095,4095,4095,4095,246
20250313,100300,64919245,4100,4100,4100,4100,9
20250313,100200,64882345,4100,4100,4100,4100,96
20250313,100100,64488745,4100,4100,4100,4100,0
20250313,100000,64488745,4100,4110,4110,4100,7
20250313,095900,64460015,4115,4115,4115,4115,0
20250313,095800,64460015,4115,4115,4115,4115,100
20250313,095700,64048515,4115,4115,4115,4115,0
20250313,095600,64048515,4115,4115,4115,4115,0
20250313,095500,64048515,4115,4115,4135,4115,364
20250313,095400,62550635,4120,4120,4120,4120,236
20250313,095300,61578315,4120,4115,4120,4115,254
20250313,095200,60533085,4135,4135,4135,4135,272
20250313,095100,59408365,4150,4155,4155,4150,67
20250313,095000,59130215,4160,4160,4160,4160,246
20250313,094900,58106855,4180,4180,4180,4180,0
20250313,094800,58106855,4180,4180,4180,4180,0
20250313,094700,58106855,4180,4180,4180,4180,2
20250313,094600,58098495,4160,4175,4180,4160,424
20250313,094500,56332860,4180,4180,4180,4180,2
20250313,094400,56324500,4180,4180,4180,4180,0
20250313,094300,56324500,4180,4180,4180,4180,52
20250313,094200,56107140,4175,4175,4175,4175,0
20250313,094100,56107140,4175,4175,4175,4175,0
20250313,094000,56107140,4175,4190,4190,4175,305
20250313,093900,54833350,4185,4195,4195,4185,102
20250313,093800,54406465,4195,4195,4195,4195,0
20250313,093700,54406465,4195,4195,4195,4195,0
20250313,093600,54406465,4195,4195,4195,4195,0
20250313,093500,54406465,4195,4195,4195,4195,0
20250313,093400,54406465,4195,4190,4195,4190,477
20250313,093300,52407500,4190,4185,4190,4185,2
20250313,093200,52399125,4185,4185,4185,4185,0
20250313,093100,52399125,4185,4190,4190,4185,47
20250313,093000,52202290,4190,4190,4190,4190,220
20250313,092900,51280490,4190,4190,4190,4190,0
20250313,092800,51280490,4190,4210,4210,4190,269
20250313,092700,50151460,4210,4215,4225,4210,20
20250313,092600,50067085,4210,4225,4225,4210,287
20250313,092500,48854790,4220,4250,4250,4220,451
20250313,092400,46943800,4260,4260,4260,4260,1
20250313,092300,46939540,4260,4255,4275,4255,339
20250313,092200,45497070,4255,4240,4255,4240,709
20250313,092100,42483395,4245,4230,4250,4205,129
20250313,092000,41938200,4200,4200,4200,4200,1219
20250313,091900,36818400,4200,4200,4200,4200,0
20250313,091800,36818400,4200,4160,4200,4160,7
20250313,091700,36789240,4200,4200,4200,4200,0
20250313,091600,36789240,4200,4200,4200,4200,0
20250313,091500,36789240,4200,4200,4200,4200,2
20250313,091400,36780840,4200,4195,4200,4190,1915
20250313,091300,28742220,4190,4170,4200,4165,469
20250313,091200,26778070,4200,4200,4200,4200,0
20250313,091100,26778070,4200,4190,4200,4170,1198
20250313,091000,21760620,4190,4170,4190,4170,346
20250313,090900,20315145,4165,4155,4165,4150,657
20250313,090800,17581795,4130,4130,4160,4130,1056
20250313,090700,13204305,4130,4115,4130,4070,368
20250313,090600,11687665,4115,4105,4115,4050,284
20250313,090500,10520900,4050,4060,4060,4050,967
20250313,090400,6604535,4110,4110,4110,4110,0
20250313,090300,6604535,4110,4105,4110,4105,102
20250313,090200,6185320,4050,4077,4110,4050,500
20250313,090100,4130710,4110,4110,4110,4105,200
20250313,090000,3308715,4110,4100,4110,4100,807
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190700 225106815 4055 4055 4055 4055 267
3 20250313 190600 225106815 4055 4055 4055 4055 0
4 20250313 190500 225106815 4055 4055 4055 4055 0
5 20250313 190400 225106815 4055 4055 4055 4055 0
6 20250313 190300 225106815 4055 4055 4055 4055 0
7 20250313 190200 225106815 4055 4055 4055 4055 0
8 20250313 190100 225106815 4055 4055 4055 4055 0
9 20250313 190000 225106815 4055 4055 4055 4055 0
10 20250313 185900 225106815 4055 4055 4055 4055 0
11 20250313 185800 225106815 4055 4055 4055 4055 0
12 20250313 185700 225106815 4055 4055 4055 4055 0
13 20250313 185600 225106815 4055 4055 4055 4055 0
14 20250313 185500 225106815 4055 4055 4055 4055 0
15 20250313 185400 225106815 4055 4055 4055 4055 0
16 20250313 185300 225106815 4055 4055 4055 4055 0
17 20250313 185200 225106815 4055 4055 4055 4055 0
18 20250313 185100 225106815 4055 4055 4055 4055 0
19 20250313 185000 225106815 4055 4055 4055 4055 0
20 20250313 184900 225106815 4055 4055 4055 4055 0
21 20250313 184800 225106815 4055 4055 4055 4055 0
22 20250313 184700 225106815 4055 4055 4055 4055 0
23 20250313 184600 225106815 4055 4055 4055 4055 0
24 20250313 184500 225106815 4055 4055 4055 4055 0
25 20250313 184400 225106815 4055 4055 4055 4055 0
26 20250313 184300 225106815 4055 4055 4055 4055 0
27 20250313 184200 225106815 4055 4055 4055 4055 0
28 20250313 184100 225106815 4055 4055 4055 4055 0
29 20250313 184000 225106815 4055 4055 4055 4055 0
30 20250313 183900 225106815 4055 4055 4055 4055 0
31 20250313 183800 225106815 4055 4055 4055 4055 0
32 20250313 183700 225106815 4055 4055 4055 4055 267
33 20250313 183600 225106815 4055 4055 4055 4055 0
34 20250313 183500 225106815 4055 4055 4055 4055 0
35 20250313 183400 225106815 4055 4055 4055 4055 0
36 20250313 183300 225106815 4055 4055 4055 4055 0
37 20250313 183200 225106815 4055 4055 4055 4055 0
38 20250313 183100 225106815 4055 4055 4055 4055 0
39 20250313 183000 225106815 4055 4055 4055 4055 0
40 20250313 182900 225106815 4055 4055 4055 4055 0
41 20250313 182800 225106815 4055 4055 4055 4055 0
42 20250313 182700 225106815 4055 4055 4055 4055 0
43 20250313 182600 225106815 4055 4055 4055 4055 0
44 20250313 182500 225106815 4055 4055 4055 4055 0
45 20250313 182400 225106815 4055 4055 4055 4055 0
46 20250313 182300 225106815 4055 4055 4055 4055 0
47 20250313 182200 225106815 4055 4055 4055 4055 0
48 20250313 182100 225106815 4055 4055 4055 4055 0
49 20250313 182000 225106815 4055 4055 4055 4055 0
50 20250313 181900 225106815 4055 4055 4055 4055 0
51 20250313 181800 225106815 4055 4055 4055 4055 0
52 20250313 181700 225106815 4055 4055 4055 4055 0
53 20250313 181600 225106815 4055 4055 4055 4055 0
54 20250313 181500 225106815 4055 4055 4055 4055 0
55 20250313 181400 225106815 4055 4055 4055 4055 0
56 20250313 181300 225106815 4055 4055 4055 4055 0
57 20250313 181200 225106815 4055 4055 4055 4055 0
58 20250313 181100 225106815 4055 4055 4055 4055 0
59 20250313 181000 225106815 4055 4055 4055 4055 0
60 20250313 180900 225106815 4055 4055 4055 4055 0
61 20250313 180800 225106815 4055 4055 4055 4055 0
62 20250313 180700 225106815 4055 4055 4055 4055 267
63 20250313 180600 225106815 4055 4055 4055 4055 0
64 20250313 180500 225106815 4055 4055 4055 4055 0
65 20250313 180400 225106815 4055 4055 4055 4055 0
66 20250313 180300 225106815 4055 4055 4055 4055 0
67 20250313 180200 225106815 4055 4055 4055 4055 0
68 20250313 180100 225106815 4055 4055 4055 4055 0
69 20250313 180000 225106815 4055 4055 4055 4055 0
70 20250313 175900 225106815 4055 4055 4055 4055 0
71 20250313 175800 225106815 4055 4055 4055 4055 0
72 20250313 175700 225106815 4055 4055 4055 4055 0
73 20250313 175600 225106815 4055 4055 4055 4055 0
74 20250313 175500 225106815 4055 4055 4055 4055 0
75 20250313 175400 225106815 4055 4055 4055 4055 0
76 20250313 175300 225106815 4055 4055 4055 4055 0
77 20250313 175200 225106815 4055 4055 4055 4055 0
78 20250313 175100 225106815 4055 4055 4055 4055 0
79 20250313 175000 225106815 4055 4055 4055 4055 0
80 20250313 174900 225106815 4055 4055 4055 4055 0
81 20250313 174800 225106815 4055 4055 4055 4055 0
82 20250313 174700 225106815 4055 4055 4055 4055 0
83 20250313 174600 225106815 4055 4055 4055 4055 0
84 20250313 174500 225106815 4055 4055 4055 4055 0
85 20250313 174400 225106815 4055 4055 4055 4055 0
86 20250313 174300 225106815 4055 4055 4055 4055 0
87 20250313 174200 225106815 4055 4055 4055 4055 0
88 20250313 174100 225106815 4055 4055 4055 4055 0
89 20250313 174000 225106815 4055 4055 4055 4055 0
90 20250313 173900 225106815 4055 4055 4055 4055 0
91 20250313 173800 225106815 4055 4055 4055 4055 0
92 20250313 173700 225106815 4055 4055 4055 4055 267
93 20250313 173600 225106815 4055 4055 4055 4055 0
94 20250313 173500 225106815 4055 4055 4055 4055 0
95 20250313 173400 225106815 4055 4055 4055 4055 0
96 20250313 173300 225106815 4055 4055 4055 4055 0
97 20250313 173200 225106815 4055 4055 4055 4055 0
98 20250313 173100 225106815 4055 4055 4055 4055 0
99 20250313 173000 225106815 4055 4055 4055 4055 0
100 20250313 172900 225106815 4055 4055 4055 4055 0
101 20250313 172800 225106815 4055 4055 4055 4055 0
102 20250313 172700 225106815 4055 4055 4055 4055 0
103 20250313 172600 225106815 4055 4055 4055 4055 0
104 20250313 172500 225106815 4055 4055 4055 4055 0
105 20250313 172400 225106815 4055 4055 4055 4055 0
106 20250313 172300 225106815 4055 4055 4055 4055 0
107 20250313 172200 225106815 4055 4055 4055 4055 0
108 20250313 172100 225106815 4055 4055 4055 4055 0
109 20250313 172000 225106815 4055 4055 4055 4055 0
110 20250313 171900 225106815 4055 4055 4055 4055 0
111 20250313 171800 225106815 4055 4055 4055 4055 0
112 20250313 171700 225106815 4055 4055 4055 4055 0
113 20250313 171600 225106815 4055 4055 4055 4055 0
114 20250313 171500 225106815 4055 4055 4055 4055 0
115 20250313 171400 225106815 4055 4055 4055 4055 0
116 20250313 171300 225106815 4055 4055 4055 4055 0
117 20250313 171200 225106815 4055 4055 4055 4055 0
118 20250313 171100 225106815 4055 4055 4055 4055 0
119 20250313 171000 225106815 4055 4055 4055 4055 0
120 20250313 170900 225106815 4055 4055 4055 4055 0
121 20250313 170800 225106815 4055 4055 4055 4055 0
122 20250313 170700 225106815 4055 4055 4055 4055 267
123 20250313 170600 225106815 4055 4055 4055 4055 0
124 20250313 170500 225106815 4055 4055 4055 4055 0
125 20250313 170400 225106815 4055 4055 4055 4055 0
126 20250313 170300 225106815 4055 4055 4055 4055 0
127 20250313 170200 225106815 4055 4055 4055 4055 0
128 20250313 170100 225106815 4055 4055 4055 4055 0
129 20250313 170000 225106815 4055 4055 4055 4055 0
130 20250313 165900 225106815 4055 4055 4055 4055 0
131 20250313 165800 225106815 4055 4055 4055 4055 0
132 20250313 165700 225106815 4055 4055 4055 4055 0
133 20250313 165600 225106815 4055 4055 4055 4055 0
134 20250313 165500 225106815 4055 4055 4055 4055 0
135 20250313 165400 225106815 4055 4055 4055 4055 0
136 20250313 165300 225106815 4055 4055 4055 4055 0
137 20250313 165200 225106815 4055 4055 4055 4055 0
138 20250313 165100 225106815 4055 4055 4055 4055 0
139 20250313 165000 225106815 4055 4055 4055 4055 0
140 20250313 164900 225106815 4055 4055 4055 4055 0
141 20250313 164800 225106815 4055 4055 4055 4055 0
142 20250313 164700 225106815 4055 4055 4055 4055 0
143 20250313 164600 225106815 4055 4055 4055 4055 0
144 20250313 164500 225106815 4055 4055 4055 4055 0
145 20250313 164400 225106815 4055 4055 4055 4055 0
146 20250313 164300 225106815 4055 4055 4055 4055 0
147 20250313 164200 225106815 4055 4055 4055 4055 0
148 20250313 164100 225106815 4055 4055 4055 4055 0
149 20250313 164000 225106815 4055 4055 4055 4055 0
150 20250313 163900 225106815 4055 4055 4055 4055 0
151 20250313 163800 225106815 4055 4055 4055 4055 0
152 20250313 163700 225106815 4055 4055 4055 4055 267
153 20250313 163600 225106815 4055 4055 4055 4055 0
154 20250313 163500 225106815 4055 4055 4055 4055 0
155 20250313 163400 225106815 4055 4055 4055 4055 0
156 20250313 163300 225106815 4055 4055 4055 4055 0
157 20250313 163200 225106815 4055 4055 4055 4055 0
158 20250313 163100 225106815 4055 4055 4055 4055 0
159 20250313 163000 225106815 4055 4055 4055 4055 0
160 20250313 162900 225106815 4055 4055 4055 4055 0
161 20250313 162800 225106815 4055 4055 4055 4055 0
162 20250313 162700 225106815 4055 4055 4055 4055 0
163 20250313 162600 225106815 4055 4055 4055 4055 0
164 20250313 162500 225106815 4055 4055 4055 4055 0
165 20250313 162400 225106815 4055 4055 4055 4055 0
166 20250313 162300 225106815 4055 4055 4055 4055 0
167 20250313 162200 225106815 4055 4055 4055 4055 0
168 20250313 162100 225106815 4055 4055 4055 4055 0
169 20250313 162000 225106815 4055 4055 4055 4055 0
170 20250313 161900 225106815 4055 4055 4055 4055 0
171 20250313 161800 225106815 4055 4055 4055 4055 0
172 20250313 161700 225106815 4055 4055 4055 4055 0
173 20250313 161600 225106815 4055 4055 4055 4055 0
174 20250313 161500 225106815 4055 4055 4055 4055 0
175 20250313 161400 225106815 4055 4055 4055 4055 0
176 20250313 161300 225106815 4055 4055 4055 4055 0
177 20250313 161200 225106815 4055 4055 4055 4055 0
178 20250313 161100 225106815 4055 4055 4055 4055 0
179 20250313 161000 225106815 4055 4055 4055 4055 0
180 20250313 160900 225106815 4055 4055 4055 4055 0
181 20250313 160800 225106815 4055 4055 4055 4055 0
182 20250313 160700 225106815 4055 4055 4055 4055 267
183 20250313 160600 225106815 4055 4055 4055 4055 0
184 20250313 160500 225106815 4055 4055 4055 4055 0
185 20250313 160400 225106815 4055 4055 4055 4055 0
186 20250313 160300 225106815 4055 4055 4055 4055 0
187 20250313 160200 225106815 4055 4055 4055 4055 0
188 20250313 160100 225106815 4055 4055 4055 4055 0
189 20250313 160000 225106815 4055 4055 4055 4055 0
190 20250313 155900 225106815 4055 4055 4055 4055 0
191 20250313 155800 225106815 4055 4055 4055 4055 0
192 20250313 155700 225106815 4055 4055 4055 4055 0
193 20250313 155600 225106815 4055 4055 4055 4055 0
194 20250313 155500 225106815 4055 4055 4055 4055 0
195 20250313 155400 225106815 4055 4055 4055 4055 0
196 20250313 155300 225106815 4055 4055 4055 4055 0
197 20250313 155200 225106815 4055 4055 4055 4055 0
198 20250313 155100 225106815 4055 4055 4055 4055 0
199 20250313 155000 225106815 4055 4055 4055 4055 0
200 20250313 154900 225106815 4055 4055 4055 4055 0
201 20250313 154800 225106815 4055 4055 4055 4055 0
202 20250313 154700 225106815 4055 4055 4055 4055 0
203 20250313 154600 225106815 4055 4055 4055 4055 0
204 20250313 154500 225106815 4055 4055 4055 4055 0
205 20250313 154400 225106815 4055 4055 4055 4055 0
206 20250313 154300 225106815 4055 4055 4055 4055 0
207 20250313 154200 225106815 4055 4055 4055 4055 0
208 20250313 154100 225106815 4055 4055 4055 4055 0
209 20250313 154000 225106815 4055 4055 4055 4055 0
210 20250313 153900 225106815 4055 4055 4055 4055 0
211 20250313 153800 225106815 4055 4055 4055 4055 0
212 20250313 153700 225106815 4055 4055 4055 4055 267
213 20250313 153600 225106815 4055 4055 4055 4055 0
214 20250313 153500 225106815 4055 4055 4055 4055 0
215 20250313 153400 225106815 4055 4055 4055 4055 0
216 20250313 153300 225106815 4055 4055 4055 4055 0
217 20250313 153200 225106815 4055 4055 4055 4055 0
218 20250313 153100 225106815 4055 4055 4055 4055 0
219 20250313 153000 225106815 4055 4055 4055 4055 267
220 20250313 152900 224024130 4055 4055 4055 4055 0
221 20250313 152800 224024130 4055 4055 4055 4055 0
222 20250313 152700 224024130 4055 4055 4055 4055 0
223 20250313 152600 224024130 4055 4055 4055 4055 0
224 20250313 152500 224024130 4055 4055 4055 4055 0
225 20250313 152400 224024130 4055 4055 4055 4055 0
226 20250313 152300 224024130 4055 4055 4055 4055 0
227 20250313 152200 224024130 4055 4055 4055 4055 0
228 20250313 152100 224024130 4055 4055 4055 4055 0
229 20250313 152000 224024130 4055 4055 4055 4055 0
230 20250313 151900 224024130 4055 4045 4055 4045 5
231 20250313 151800 224003875 4015 4050 4055 4015 4
232 20250313 151700 223987705 4015 4055 4055 4015 8
233 20250313 151600 223955345 4060 4060 4060 4060 0
234 20250313 151500 223955345 4060 4060 4060 4060 0
235 20250313 151400 223955345 4060 4060 4060 4060 0
236 20250313 151300 223955345 4060 4060 4060 4060 0
237 20250313 151200 223955345 4060 4055 4060 4055 2
238 20250313 151100 223947230 4015 4050 4050 4015 380
239 20250313 151000 222408265 4050 4040 4050 4040 500
240 20250313 150900 220385420 4040 4010 4040 4010 143
241 20250313 150800 219807760 4040 4040 4040 4040 0
242 20250313 150700 219807760 4040 4040 4040 4040 0
243 20250313 150600 219807760 4040 4040 4040 4040 0
244 20250313 150500 219807760 4040 4040 4040 4040 3
245 20250313 150400 219795640 4040 4040 4040 4040 0
246 20250313 150300 219795640 4040 4040 4040 4040 0
247 20250313 150200 219795640 4040 4040 4040 4040 0
248 20250313 150100 219795640 4040 4040 4040 4040 0
249 20250313 150000 219795640 4040 4040 4040 4000 302
250 20250313 145900 218585490 4015 4030 4045 4015 159
251 20250313 145800 217944945 4030 4030 4030 4030 0
252 20250313 145700 217944945 4030 4030 4030 4030 0
253 20250313 145600 217944945 4030 4030 4030 4030 0
254 20250313 145500 217944945 4030 4030 4030 4030 0
255 20250313 145400 217944945 4030 4030 4030 4030 0
256 20250313 145300 217944945 4030 4030 4030 4030 101
257 20250313 145200 217537915 4030 4030 4030 4030 0
258 20250313 145100 217537915 4030 4030 4030 4030 0
259 20250313 145000 217537915 4030 4030 4030 4030 1
260 20250313 144900 217533885 4025 4025 4025 4025 0
261 20250313 144800 217533885 4025 4025 4025 4025 244
262 20250313 144700 216551785 4045 4015 4045 3995 388
263 20250313 144600 214999840 4000 4000 4000 4000 0
264 20250313 144500 214999840 4000 4000 4000 4000 0
265 20250313 144400 214999840 4000 4000 4000 4000 0
266 20250313 144300 214999840 4000 4000 4000 4000 0
267 20250313 144200 214999840 4000 4000 4000 4000 0
268 20250313 144100 214999840 4000 4000 4000 4000 0
269 20250313 144000 214999840 4000 4000 4000 4000 0
270 20250313 143900 214999840 4000 4000 4000 4000 0
271 20250313 143800 214999840 4000 4000 4000 4000 14
272 20250313 143700 214943840 4000 4020 4020 3995 1357
273 20250313 143600 209516575 4020 4020 4020 4020 440
274 20250313 143500 207747775 4020 4020 4020 4020 0
275 20250313 143400 207747775 4020 4050 4050 4000 2231
276 20250313 143300 198798140 4060 4060 4060 4060 0
277 20250313 143200 198798140 4060 4060 4060 4060 0
278 20250313 143100 198798140 4060 4060 4060 4060 0
279 20250313 143000 198798140 4060 4060 4060 4060 271
280 20250313 142900 197697880 4055 4055 4055 4055 0
281 20250313 142800 197697880 4055 4055 4055 4055 200
282 20250313 142700 196886880 4055 4055 4055 4055 1
283 20250313 142600 196882825 4055 4055 4055 4055 100
284 20250313 142500 196477325 4055 4055 4055 4055 2
285 20250313 142400 196469215 4050 4050 4050 4050 0
286 20250313 142300 196469215 4050 4050 4050 4050 146
287 20250313 142200 195877915 4070 4070 4070 4070 0
288 20250313 142100 195877915 4070 4070 4070 4070 245
289 20250313 142000 194880765 4080 4080 4080 4080 0
290 20250313 141900 194880765 4080 4080 4080 4080 14
291 20250313 141800 194823645 4080 4080 4080 4080 0
292 20250313 141700 194823645 4080 4080 4080 4080 0
293 20250313 141600 194823645 4080 4080 4080 4080 10
294 20250313 141500 194782845 4080 4080 4080 4080 300
295 20250313 141400 193558845 4080 4080 4080 4080 0
296 20250313 141300 193558845 4080 4080 4080 4080 0
297 20250313 141200 193558845 4080 4080 4080 4080 0
298 20250313 141100 193558845 4080 4080 4080 4080 0
299 20250313 141000 193558845 4080 4080 4080 4080 0
300 20250313 140900 193558845 4080 4080 4080 4080 0
301 20250313 140800 193558845 4080 4080 4080 4080 7
302 20250313 140700 193530285 4080 4080 4080 4080 0
303 20250313 140600 193530285 4080 4080 4080 4080 0
304 20250313 140500 193530285 4080 4080 4080 4080 24
305 20250313 140400 193432365 4080 4055 4080 4055 307
306 20250313 140300 192185075 4055 4055 4055 4055 340
307 20250313 140200 190806375 4055 4055 4055 4055 0
308 20250313 140100 190806375 4055 4055 4055 4055 0
309 20250313 140000 190806375 4055 4055 4055 4055 100
310 20250313 135900 190400875 4055 4055 4055 4055 0
311 20250313 135800 190400875 4055 4055 4055 4055 0
312 20250313 135700 190400875 4055 4055 4055 4055 0
313 20250313 135600 190400875 4055 4055 4055 4055 0
314 20250313 135500 190400875 4055 4055 4055 4055 0
315 20250313 135400 190400875 4055 4055 4055 4055 0
316 20250313 135300 190400875 4055 4055 4055 4055 0
317 20250313 135200 190400875 4055 4055 4055 4055 0
318 20250313 135100 190400875 4055 4055 4055 4055 0
319 20250313 135000 190400875 4055 4055 4055 4055 18
320 20250313 134900 190327885 4045 4040 4045 4040 109
321 20250313 134800 189887460 4055 4055 4055 4055 18
322 20250313 134700 189814470 4040 4040 4040 4040 0
323 20250313 134600 189814470 4040 4040 4040 4040 18
324 20250313 134500 189741750 4055 4055 4055 4055 0
325 20250313 134400 189741750 4055 4055 4055 4055 0
326 20250313 134300 189741750 4055 4055 4055 4055 0
327 20250313 134200 189741750 4055 4055 4055 4055 0
328 20250313 134100 189741750 4055 4055 4055 4055 0
329 20250313 134000 189741750 4055 4055 4055 4055 0
330 20250313 133900 189741750 4055 4055 4055 4055 0
331 20250313 133800 189741750 4055 4055 4055 4055 0
332 20250313 133700 189741750 4055 4055 4055 4055 1
333 20250313 133600 189737695 4040 4040 4040 4040 0
334 20250313 133500 189737695 4040 4040 4040 4040 2
335 20250313 133400 189729615 4055 4055 4055 4055 0
336 20250313 133300 189729615 4055 4055 4055 4055 1
337 20250313 133200 189725560 4050 4050 4050 4050 0
338 20250313 133100 189725560 4050 4050 4050 4050 0
339 20250313 133000 189725560 4050 4050 4050 4050 0
340 20250313 132900 189725560 4050 4050 4050 4050 162
341 20250313 132800 189069460 4050 4050 4050 4050 0
342 20250313 132700 189069460 4050 4060 4060 4050 5114
343 20250313 132600 168353580 4070 4070 4070 4070 0
344 20250313 132500 168353580 4070 4070 4070 4070 0
345 20250313 132400 168353580 4070 4070 4070 4070 5
346 20250313 132300 168333230 4070 4070 4070 4070 0
347 20250313 132200 168333230 4070 4070 4070 4070 0
348 20250313 132100 168333230 4070 4070 4070 4070 0
349 20250313 132000 168333230 4070 4070 4070 4070 0
350 20250313 131900 168333230 4070 4070 4070 4070 0
351 20250313 131800 168333230 4070 4070 4070 4070 0
352 20250313 131700 168333230 4070 4070 4070 4070 0
353 20250313 131600 168333230 4070 4070 4070 4070 0
354 20250313 131500 168333230 4070 4070 4070 4070 0
355 20250313 131400 168333230 4070 4070 4070 4070 0
356 20250313 131300 168333230 4070 4070 4070 4070 0
357 20250313 131200 168333230 4070 4070 4070 4070 0
358 20250313 131100 168333230 4070 4070 4070 4070 0
359 20250313 131000 168333230 4070 4070 4070 4070 0
360 20250313 130900 168333230 4070 4070 4070 4070 0
361 20250313 130800 168333230 4070 4070 4070 4070 0
362 20250313 130700 168333230 4070 4070 4070 4070 0
363 20250313 130600 168333230 4070 4070 4070 4070 0
364 20250313 130500 168333230 4070 4070 4070 4070 0
365 20250313 130400 168333230 4070 4070 4070 4070 0
366 20250313 130300 168333230 4070 4070 4070 4070 0
367 20250313 130200 168333230 4070 4070 4070 4070 0
368 20250313 130100 168333230 4070 4070 4070 4070 0
369 20250313 130000 168333230 4070 4070 4070 4070 0
370 20250313 125900 168333230 4070 4070 4070 4070 0
371 20250313 125800 168333230 4070 4070 4070 4070 0
372 20250313 125700 168333230 4070 4070 4070 4070 0
373 20250313 125600 168333230 4070 4070 4070 4070 0
374 20250313 125500 168333230 4070 4070 4070 4070 0
375 20250313 125400 168333230 4070 4070 4070 4070 0
376 20250313 125300 168333230 4070 4070 4070 4070 2
377 20250313 125200 168325090 4055 4055 4055 4055 100
378 20250313 125100 167919590 4055 4055 4055 4055 0
379 20250313 125000 167919590 4055 4055 4055 4055 0
380 20250313 124900 167919590 4055 4075 4075 4055 81
381 20250313 124800 167590205 4090 4090 4090 4090 0
382 20250313 124700 167590205 4090 4090 4090 4090 0
383 20250313 124600 167590205 4090 4090 4090 4090 0
384 20250313 124500 167590205 4090 4090 4090 4090 0
385 20250313 124400 167590205 4090 4090 4090 4090 0
386 20250313 124300 167590205 4090 4090 4090 4090 0
387 20250313 124200 167590205 4090 4090 4090 4090 0
388 20250313 124100 167590205 4090 4090 4090 4090 0
389 20250313 124000 167590205 4090 4090 4090 4090 0
390 20250313 123900 167590205 4090 4090 4090 4090 0
391 20250313 123800 167590205 4090 4090 4090 4090 0
392 20250313 123700 167590205 4090 4090 4090 4090 0
393 20250313 123600 167590205 4090 4090 4090 4090 0
394 20250313 123500 167590205 4090 4090 4090 4090 0
395 20250313 123400 167590205 4090 4090 4090 4090 10
396 20250313 123300 167549305 4090 4090 4090 4090 0
397 20250313 123200 167549305 4090 4090 4090 4090 0
398 20250313 123100 167549305 4090 4090 4090 4090 0
399 20250313 123000 167549305 4090 4090 4090 4090 0
400 20250313 122900 167549305 4090 4090 4090 4090 0
401 20250313 122800 167549305 4090 4090 4090 4090 0
402 20250313 122700 167549305 4090 4090 4090 4090 0
403 20250313 122600 167549305 4090 4090 4090 4090 0
404 20250313 122500 167549305 4090 4090 4090 4090 0
405 20250313 122400 167549305 4090 4090 4090 4090 10
406 20250313 122300 167508405 4090 4090 4090 4090 0
407 20250313 122200 167508405 4090 4090 4090 4090 0
408 20250313 122100 167508405 4090 4090 4090 4090 0
409 20250313 122000 167508405 4090 4090 4090 4090 0
410 20250313 121900 167508405 4090 4090 4090 4090 0
411 20250313 121800 167508405 4090 4090 4090 4090 0
412 20250313 121700 167508405 4090 4085 4090 4085 11
413 20250313 121600 167463465 4080 4080 4080 4080 0
414 20250313 121500 167463465 4080 4080 4080 4080 0
415 20250313 121400 167463465 4080 4080 4080 4080 0
416 20250313 121300 167463465 4080 4080 4080 4080 117
417 20250313 121200 166986105 4075 4075 4075 4075 6880
418 20250313 121100 138950105 4075 4025 4075 4025 5394
419 20250313 121000 116995745 4025 4025 4025 4025 25
420 20250313 120900 116895120 4010 4010 4010 4010 0
421 20250313 120800 116895120 4010 4010 4010 4010 0
422 20250313 120700 116895120 4010 4010 4010 4010 0
423 20250313 120600 116895120 4010 4010 4010 4010 0
424 20250313 120500 116895120 4010 4010 4010 4010 0
425 20250313 120400 116895120 4010 4010 4010 4010 100
426 20250313 120300 116494120 4010 4010 4010 4010 202
427 20250313 120200 115684100 4000 4000 4000 4000 0
428 20250313 120100 115684100 4000 4000 4000 4000 0
429 20250313 120000 115684100 4000 4000 4000 4000 0
430 20250313 115900 115684100 4000 4000 4000 4000 0
431 20250313 115800 115684100 4000 4010 4010 4000 1101
432 20250313 115700 111275935 4025 4025 4025 4025 0
433 20250313 115600 111275935 4025 4025 4025 4025 0
434 20250313 115500 111275935 4025 4025 4025 4025 0
435 20250313 115400 111275935 4025 4025 4025 4025 0
436 20250313 115300 111275935 4025 4025 4025 4025 0
437 20250313 115200 111275935 4025 4025 4025 4025 0
438 20250313 115100 111275935 4025 4025 4025 4025 50
439 20250313 115000 111074685 4015 4015 4015 4015 0
440 20250313 114900 111074685 4015 4015 4015 4015 0
441 20250313 114800 111074685 4015 4015 4015 4015 0
442 20250313 114700 111074685 4015 4015 4015 4015 0
443 20250313 114600 111074685 4015 4015 4015 4015 0
444 20250313 114500 111074685 4015 4015 4015 4015 12
445 20250313 114400 111026505 4015 4020 4020 4015 26
446 20250313 114300 110922105 4015 4015 4015 4015 0
447 20250313 114200 110922105 4015 4015 4015 4015 0
448 20250313 114100 110922105 4015 4015 4015 4015 0
449 20250313 114000 110922105 4015 4015 4015 4015 0
450 20250313 113900 110922105 4015 4015 4015 4015 0
451 20250313 113800 110922105 4015 4015 4015 4015 0
452 20250313 113700 110922105 4015 4015 4015 4015 0
453 20250313 113600 110922105 4015 4015 4015 4015 0
454 20250313 113500 110922105 4015 4030 4030 4015 1000
455 20250313 113400 106904710 4040 4040 4040 4040 0
456 20250313 113300 106904710 4040 4040 4040 4040 0
457 20250313 113200 106904710 4040 4040 4040 4040 0
458 20250313 113100 106904710 4040 4040 4040 4040 0
459 20250313 113000 106904710 4040 4040 4040 4040 0
460 20250313 112900 106904710 4040 4040 4040 4040 0
461 20250313 112800 106904710 4040 4040 4040 4040 0
462 20250313 112700 106904710 4040 4040 4040 4040 0
463 20250313 112600 106904710 4040 4040 4040 4040 0
464 20250313 112500 106904710 4040 4040 4040 4040 0
465 20250313 112400 106904710 4040 4035 4040 4035 306
466 20250313 112300 105669970 4050 4050 4050 4050 0
467 20250313 112200 105669970 4050 4050 4050 4050 0
468 20250313 112100 105669970 4050 4055 4055 4050 270
469 20250313 112000 104575175 4060 4060 4060 4060 0
470 20250313 111900 104575175 4060 4060 4060 4060 0
471 20250313 111800 104575175 4060 4060 4060 4060 147
472 20250313 111700 103978355 4060 4060 4060 4060 0
473 20250313 111600 103978355 4060 4060 4060 4060 100
474 20250313 111500 103572355 4055 4055 4055 4055 0
475 20250313 111400 103572355 4055 4055 4055 4055 0
476 20250313 111300 103572355 4055 4055 4055 4055 0
477 20250313 111200 103572355 4055 4055 4055 4055 280
478 20250313 111100 102436955 4060 4060 4060 4060 0
479 20250313 111000 102436955 4060 4060 4060 4060 47
480 20250313 110900 102246135 4050 4050 4050 4050 0
481 20250313 110800 102246135 4050 4050 4050 4050 0
482 20250313 110700 102246135 4050 4050 4050 4050 0
483 20250313 110600 102246135 4050 4050 4050 4050 10
484 20250313 110500 102205635 4060 4060 4060 4060 0
485 20250313 110400 102205635 4060 4060 4060 4060 0
486 20250313 110300 102205635 4060 4060 4060 4060 0
487 20250313 110200 102205635 4060 4060 4060 4060 0
488 20250313 110100 102205635 4060 4060 4060 4060 217
489 20250313 110000 101324615 4055 4055 4055 4055 0
490 20250313 105900 101324615 4055 4055 4055 4055 0
491 20250313 105800 101324615 4055 4055 4055 4055 0
492 20250313 105700 101324615 4055 4055 4055 4055 20
493 20250313 105600 101243515 4055 4055 4055 4055 0
494 20250313 105500 101243515 4055 4055 4055 4055 1
495 20250313 105400 101239460 4055 4050 4055 4050 861
496 20250313 105300 97751835 4030 4030 4030 4030 0
497 20250313 105200 97751835 4030 4030 4030 4030 0
498 20250313 105100 97751835 4030 4030 4030 4030 0
499 20250313 105000 97751835 4030 4030 4030 4030 2
500 20250313 104900 97743775 4050 4030 4050 4020 2713
501 20250313 104800 86808735 4030 4030 4030 4030 0
502 20250313 104700 86808735 4030 4030 4030 4030 0
503 20250313 104600 86808735 4030 4030 4030 4030 0
504 20250313 104500 86808735 4030 4030 4030 4030 1
505 20250313 104400 86804705 4030 4030 4030 4030 0
506 20250313 104300 86804705 4030 4030 4030 4030 77
507 20250313 104200 86494395 4030 4030 4030 4030 53
508 20250313 104100 86280805 4035 4035 4035 4035 0
509 20250313 104000 86280805 4035 4035 4035 4035 0
510 20250313 103900 86280805 4035 4035 4035 4035 0
511 20250313 103800 86280805 4035 4025 4035 4025 1716
512 20250313 103700 79366615 4025 4025 4025 4025 3
513 20250313 103600 79354540 4025 4025 4025 4025 8
514 20250313 103500 79322340 4030 4030 4030 4030 0
515 20250313 103400 79322340 4030 4030 4030 4030 0
516 20250313 103300 79322340 4030 4030 4030 4030 51
517 20250313 103200 79116810 4030 4030 4030 4030 0
518 20250313 103100 79116810 4030 4030 4030 4030 0
519 20250313 103000 79116810 4030 4030 4030 4030 0
520 20250313 102900 79116810 4030 4030 4030 4030 0
521 20250313 102800 79116810 4030 4030 4030 4030 0
522 20250313 102700 79116810 4030 4030 4030 4030 0
523 20250313 102600 79116810 4030 4030 4030 4030 0
524 20250313 102500 79116810 4030 4030 4030 4030 0
525 20250313 102400 79116810 4030 4030 4030 4030 0
526 20250313 102300 79116810 4030 4030 4030 4030 1
527 20250313 102200 79112780 4015 4015 4015 4015 0
528 20250313 102100 79112780 4015 4030 4030 4015 406
529 20250313 102000 77476630 4050 4050 4050 4050 0
530 20250313 101900 77476630 4050 4050 4050 4050 268
531 20250313 101800 76391230 4055 4055 4055 4055 0
532 20250313 101700 76391230 4055 4055 4055 4055 0
533 20250313 101600 76391230 4055 4075 4075 4055 1359
534 20250313 101500 70860585 4075 4075 4075 4075 1
535 20250313 101400 70856510 4075 4075 4075 4075 0
536 20250313 101300 70856510 4075 4075 4075 4075 0
537 20250313 101200 70856510 4075 4075 4075 4075 1
538 20250313 101100 70852435 4070 4070 4070 4070 130
539 20250313 101000 70323335 4050 4050 4050 4050 0
540 20250313 100900 70323335 4050 4060 4070 4050 265
541 20250313 100800 69245335 4070 4070 4070 4070 1
542 20250313 100700 69241265 4060 4090 4090 4060 814
543 20250313 100600 65926615 4095 4095 4095 4095 0
544 20250313 100500 65926615 4095 4095 4095 4095 0
545 20250313 100400 65926615 4095 4095 4095 4095 246
546 20250313 100300 64919245 4100 4100 4100 4100 9
547 20250313 100200 64882345 4100 4100 4100 4100 96
548 20250313 100100 64488745 4100 4100 4100 4100 0
549 20250313 100000 64488745 4100 4110 4110 4100 7
550 20250313 095900 64460015 4115 4115 4115 4115 0
551 20250313 095800 64460015 4115 4115 4115 4115 100
552 20250313 095700 64048515 4115 4115 4115 4115 0
553 20250313 095600 64048515 4115 4115 4115 4115 0
554 20250313 095500 64048515 4115 4115 4135 4115 364
555 20250313 095400 62550635 4120 4120 4120 4120 236
556 20250313 095300 61578315 4120 4115 4120 4115 254
557 20250313 095200 60533085 4135 4135 4135 4135 272
558 20250313 095100 59408365 4150 4155 4155 4150 67
559 20250313 095000 59130215 4160 4160 4160 4160 246
560 20250313 094900 58106855 4180 4180 4180 4180 0
561 20250313 094800 58106855 4180 4180 4180 4180 0
562 20250313 094700 58106855 4180 4180 4180 4180 2
563 20250313 094600 58098495 4160 4175 4180 4160 424
564 20250313 094500 56332860 4180 4180 4180 4180 2
565 20250313 094400 56324500 4180 4180 4180 4180 0
566 20250313 094300 56324500 4180 4180 4180 4180 52
567 20250313 094200 56107140 4175 4175 4175 4175 0
568 20250313 094100 56107140 4175 4175 4175 4175 0
569 20250313 094000 56107140 4175 4190 4190 4175 305
570 20250313 093900 54833350 4185 4195 4195 4185 102
571 20250313 093800 54406465 4195 4195 4195 4195 0
572 20250313 093700 54406465 4195 4195 4195 4195 0
573 20250313 093600 54406465 4195 4195 4195 4195 0
574 20250313 093500 54406465 4195 4195 4195 4195 0
575 20250313 093400 54406465 4195 4190 4195 4190 477
576 20250313 093300 52407500 4190 4185 4190 4185 2
577 20250313 093200 52399125 4185 4185 4185 4185 0
578 20250313 093100 52399125 4185 4190 4190 4185 47
579 20250313 093000 52202290 4190 4190 4190 4190 220
580 20250313 092900 51280490 4190 4190 4190 4190 0
581 20250313 092800 51280490 4190 4210 4210 4190 269
582 20250313 092700 50151460 4210 4215 4225 4210 20
583 20250313 092600 50067085 4210 4225 4225 4210 287
584 20250313 092500 48854790 4220 4250 4250 4220 451
585 20250313 092400 46943800 4260 4260 4260 4260 1
586 20250313 092300 46939540 4260 4255 4275 4255 339
587 20250313 092200 45497070 4255 4240 4255 4240 709
588 20250313 092100 42483395 4245 4230 4250 4205 129
589 20250313 092000 41938200 4200 4200 4200 4200 1219
590 20250313 091900 36818400 4200 4200 4200 4200 0
591 20250313 091800 36818400 4200 4160 4200 4160 7
592 20250313 091700 36789240 4200 4200 4200 4200 0
593 20250313 091600 36789240 4200 4200 4200 4200 0
594 20250313 091500 36789240 4200 4200 4200 4200 2
595 20250313 091400 36780840 4200 4195 4200 4190 1915
596 20250313 091300 28742220 4190 4170 4200 4165 469
597 20250313 091200 26778070 4200 4200 4200 4200 0
598 20250313 091100 26778070 4200 4190 4200 4170 1198
599 20250313 091000 21760620 4190 4170 4190 4170 346
600 20250313 090900 20315145 4165 4155 4165 4150 657
601 20250313 090800 17581795 4130 4130 4160 4130 1056
602 20250313 090700 13204305 4130 4115 4130 4070 368
603 20250313 090600 11687665 4115 4105 4115 4050 284
604 20250313 090500 10520900 4050 4060 4060 4050 967
605 20250313 090400 6604535 4110 4110 4110 4110 0
606 20250313 090300 6604535 4110 4105 4110 4105 102
607 20250313 090200 6185320 4050 4077 4110 4050 500
608 20250313 090100 4130710 4110 4110 4110 4105 200
609 20250313 090000 3308715 4110 4100 4110 4100 807

1
019540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,13513500,0,56756700000,0.00
20250310,0,13513500,0,58310752500,0.00
20250307,0,13513500,0,58648590000,0.00
20250306,0,13513500,0,58648590000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 13513500 0 56756700000 0.00
3 20250310 0 13513500 0 58310752500 0.00
4 20250307 0 13513500 0 58648590000 0.00
5 20250306 0 13513500 0 58648590000 0.00