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

613
024880/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191100,214477768,4165,4165,4165,4165,248
20250313,191000,214477768,4165,4165,4165,4165,0
20250313,190900,214477768,4165,4165,4165,4165,0
20250313,190800,214477768,4165,4165,4165,4165,0
20250313,190700,214477768,4165,4165,4165,4165,0
20250313,190600,214477768,4165,4165,4165,4165,0
20250313,190500,214477768,4165,4165,4165,4165,0
20250313,190400,214477768,4165,4165,4165,4165,0
20250313,190300,214477768,4165,4165,4165,4165,0
20250313,190200,214477768,4165,4165,4165,4165,0
20250313,190100,214477768,4165,4165,4165,4165,0
20250313,190000,214477768,4165,4165,4165,4165,0
20250313,185900,214477768,4165,4165,4165,4165,0
20250313,185800,214477768,4165,4165,4165,4165,0
20250313,185700,214477768,4165,4165,4165,4165,0
20250313,185600,214477768,4165,4165,4165,4165,0
20250313,185500,214477768,4165,4165,4165,4165,0
20250313,185400,214477768,4165,4165,4165,4165,0
20250313,185300,214477768,4165,4165,4165,4165,0
20250313,185200,214477768,4165,4165,4165,4165,0
20250313,185100,214477768,4165,4165,4165,4165,0
20250313,185000,214477768,4165,4165,4165,4165,0
20250313,184900,214477768,4165,4165,4165,4165,0
20250313,184800,214477768,4165,4165,4165,4165,0
20250313,184700,214477768,4165,4165,4165,4165,0
20250313,184600,214477768,4165,4165,4165,4165,0
20250313,184500,214477768,4165,4165,4165,4165,0
20250313,184400,214477768,4165,4165,4165,4165,0
20250313,184300,214477768,4165,4165,4165,4165,0
20250313,184200,214477768,4165,4165,4165,4165,0
20250313,184100,214477768,4165,4165,4165,4165,248
20250313,184000,214477768,4165,4165,4165,4165,0
20250313,183900,214477768,4165,4165,4165,4165,0
20250313,183800,214477768,4165,4165,4165,4165,0
20250313,183700,214477768,4165,4165,4165,4165,0
20250313,183600,214477768,4165,4165,4165,4165,0
20250313,183500,214477768,4165,4165,4165,4165,0
20250313,183400,214477768,4165,4165,4165,4165,0
20250313,183300,214477768,4165,4165,4165,4165,0
20250313,183200,214477768,4165,4165,4165,4165,0
20250313,183100,214477768,4165,4165,4165,4165,0
20250313,183000,214477768,4165,4165,4165,4165,0
20250313,182900,214477768,4165,4165,4165,4165,0
20250313,182800,214477768,4165,4165,4165,4165,0
20250313,182700,214477768,4165,4165,4165,4165,0
20250313,182600,214477768,4165,4165,4165,4165,0
20250313,182500,214477768,4165,4165,4165,4165,0
20250313,182400,214477768,4165,4165,4165,4165,0
20250313,182300,214477768,4165,4165,4165,4165,0
20250313,182200,214477768,4165,4165,4165,4165,0
20250313,182100,214477768,4165,4165,4165,4165,0
20250313,182000,214477768,4165,4165,4165,4165,0
20250313,181900,214477768,4165,4165,4165,4165,0
20250313,181800,214477768,4165,4165,4165,4165,0
20250313,181700,214477768,4165,4165,4165,4165,0
20250313,181600,214477768,4165,4165,4165,4165,0
20250313,181500,214477768,4165,4165,4165,4165,0
20250313,181400,214477768,4165,4165,4165,4165,0
20250313,181300,214477768,4165,4165,4165,4165,0
20250313,181200,214477768,4165,4165,4165,4165,0
20250313,181100,214477768,4165,4165,4165,4165,248
20250313,181000,214477768,4165,4165,4165,4165,0
20250313,180900,214477768,4165,4165,4165,4165,0
20250313,180800,214477768,4165,4165,4165,4165,0
20250313,180700,214477768,4165,4165,4165,4165,0
20250313,180600,214477768,4165,4165,4165,4165,0
20250313,180500,214477768,4165,4165,4165,4165,0
20250313,180400,214477768,4165,4165,4165,4165,0
20250313,180300,214477768,4165,4165,4165,4165,0
20250313,180200,214477768,4165,4165,4165,4165,0
20250313,180100,214477768,4165,4165,4165,4165,0
20250313,180000,214477768,4165,4165,4165,4165,0
20250313,175900,214477768,4165,4165,4165,4165,0
20250313,175800,214477768,4165,4165,4165,4165,0
20250313,175700,214477768,4165,4165,4165,4165,0
20250313,175600,214477768,4165,4165,4165,4165,0
20250313,175500,214477768,4165,4165,4165,4165,0
20250313,175400,214477768,4165,4165,4165,4165,0
20250313,175300,214477768,4165,4165,4165,4165,0
20250313,175200,214477768,4165,4165,4165,4165,0
20250313,175100,214477768,4165,4165,4165,4165,0
20250313,175000,214477768,4165,4165,4165,4165,0
20250313,174900,214477768,4165,4165,4165,4165,0
20250313,174800,214477768,4165,4165,4165,4165,0
20250313,174700,214477768,4165,4165,4165,4165,0
20250313,174600,214477768,4165,4165,4165,4165,0
20250313,174500,214477768,4165,4165,4165,4165,0
20250313,174400,214477768,4165,4165,4165,4165,0
20250313,174300,214477768,4165,4165,4165,4165,0
20250313,174200,214477768,4165,4165,4165,4165,0
20250313,174100,214477768,4165,4165,4165,4165,248
20250313,174000,214477768,4165,4165,4165,4165,0
20250313,173900,214477768,4165,4165,4165,4165,0
20250313,173800,214477768,4165,4165,4165,4165,0
20250313,173700,214477768,4165,4165,4165,4165,0
20250313,173600,214477768,4165,4165,4165,4165,0
20250313,173500,214477768,4165,4165,4165,4165,0
20250313,173400,214477768,4165,4165,4165,4165,0
20250313,173300,214477768,4165,4165,4165,4165,0
20250313,173200,214477768,4165,4165,4165,4165,0
20250313,173100,214477768,4165,4165,4165,4165,0
20250313,173000,214477768,4165,4165,4165,4165,0
20250313,172900,214477768,4165,4165,4165,4165,0
20250313,172800,214477768,4165,4165,4165,4165,0
20250313,172700,214477768,4165,4165,4165,4165,0
20250313,172600,214477768,4165,4165,4165,4165,0
20250313,172500,214477768,4165,4165,4165,4165,0
20250313,172400,214477768,4165,4165,4165,4165,0
20250313,172300,214477768,4165,4165,4165,4165,0
20250313,172200,214477768,4165,4165,4165,4165,0
20250313,172100,214477768,4165,4165,4165,4165,0
20250313,172000,214477768,4165,4165,4165,4165,0
20250313,171900,214477768,4165,4165,4165,4165,0
20250313,171800,214477768,4165,4165,4165,4165,0
20250313,171700,214477768,4165,4165,4165,4165,0
20250313,171600,214477768,4165,4165,4165,4165,0
20250313,171500,214477768,4165,4165,4165,4165,0
20250313,171400,214477768,4165,4165,4165,4165,0
20250313,171300,214477768,4165,4165,4165,4165,0
20250313,171200,214477768,4165,4165,4165,4165,0
20250313,171100,214477768,4165,4165,4165,4165,248
20250313,171000,214477768,4165,4165,4165,4165,0
20250313,170900,214477768,4165,4165,4165,4165,0
20250313,170800,214477768,4165,4165,4165,4165,0
20250313,170700,214477768,4165,4165,4165,4165,0
20250313,170600,214477768,4165,4165,4165,4165,0
20250313,170500,214477768,4165,4165,4165,4165,0
20250313,170400,214477768,4165,4165,4165,4165,0
20250313,170300,214477768,4165,4165,4165,4165,0
20250313,170200,214477768,4165,4165,4165,4165,0
20250313,170100,214477768,4165,4165,4165,4165,0
20250313,170000,214477768,4165,4165,4165,4165,0
20250313,165900,214477768,4165,4165,4165,4165,0
20250313,165800,214477768,4165,4165,4165,4165,0
20250313,165700,214477768,4165,4165,4165,4165,0
20250313,165600,214477768,4165,4165,4165,4165,0
20250313,165500,214477768,4165,4165,4165,4165,0
20250313,165400,214477768,4165,4165,4165,4165,0
20250313,165300,214477768,4165,4165,4165,4165,0
20250313,165200,214477768,4165,4165,4165,4165,0
20250313,165100,214477768,4165,4165,4165,4165,0
20250313,165000,214477768,4165,4165,4165,4165,0
20250313,164900,214477768,4165,4165,4165,4165,0
20250313,164800,214477768,4165,4165,4165,4165,0
20250313,164700,214477768,4165,4165,4165,4165,0
20250313,164600,214477768,4165,4165,4165,4165,0
20250313,164500,214477768,4165,4165,4165,4165,0
20250313,164400,214477768,4165,4165,4165,4165,0
20250313,164300,214477768,4165,4165,4165,4165,0
20250313,164200,214477768,4165,4165,4165,4165,0
20250313,164100,214477768,4165,4165,4165,4165,248
20250313,164000,214477768,4165,4165,4165,4165,0
20250313,163900,214477768,4165,4165,4165,4165,0
20250313,163800,214477768,4165,4165,4165,4165,0
20250313,163700,214477768,4165,4165,4165,4165,0
20250313,163600,214477768,4165,4165,4165,4165,0
20250313,163500,214477768,4165,4165,4165,4165,0
20250313,163400,214477768,4165,4165,4165,4165,0
20250313,163300,214477768,4165,4165,4165,4165,0
20250313,163200,214477768,4165,4165,4165,4165,0
20250313,163100,214477768,4165,4165,4165,4165,0
20250313,163000,214477768,4165,4165,4165,4165,0
20250313,162900,214477768,4165,4165,4165,4165,0
20250313,162800,214477768,4165,4165,4165,4165,0
20250313,162700,214477768,4165,4165,4165,4165,0
20250313,162600,214477768,4165,4165,4165,4165,0
20250313,162500,214477768,4165,4165,4165,4165,0
20250313,162400,214477768,4165,4165,4165,4165,0
20250313,162300,214477768,4165,4165,4165,4165,0
20250313,162200,214477768,4165,4165,4165,4165,0
20250313,162100,214477768,4165,4165,4165,4165,0
20250313,162000,214477768,4165,4165,4165,4165,0
20250313,161900,214477768,4165,4165,4165,4165,0
20250313,161800,214477768,4165,4165,4165,4165,0
20250313,161700,214477768,4165,4165,4165,4165,0
20250313,161600,214477768,4165,4165,4165,4165,0
20250313,161500,214477768,4165,4165,4165,4165,0
20250313,161400,214477768,4165,4165,4165,4165,0
20250313,161300,214477768,4165,4165,4165,4165,0
20250313,161200,214477768,4165,4165,4165,4165,0
20250313,161100,214477768,4165,4165,4165,4165,248
20250313,161000,214477768,4165,4165,4165,4165,0
20250313,160900,214477768,4165,4165,4165,4165,0
20250313,160800,214477768,4165,4165,4165,4165,0
20250313,160700,214477768,4165,4165,4165,4165,0
20250313,160600,214477768,4165,4165,4165,4165,0
20250313,160500,214477768,4165,4165,4165,4165,0
20250313,160400,214477768,4165,4165,4165,4165,0
20250313,160300,214477768,4165,4165,4165,4165,0
20250313,160200,214477768,4165,4165,4165,4165,0
20250313,160100,214477768,4165,4165,4165,4165,0
20250313,160000,214477768,4165,4165,4165,4165,0
20250313,155900,214477768,4165,4165,4165,4165,0
20250313,155800,214477768,4165,4165,4165,4165,0
20250313,155700,214477768,4165,4165,4165,4165,0
20250313,155600,214477768,4165,4165,4165,4165,0
20250313,155500,214477768,4165,4165,4165,4165,0
20250313,155400,214477768,4165,4165,4165,4165,0
20250313,155300,214477768,4165,4165,4165,4165,0
20250313,155200,214477768,4165,4165,4165,4165,0
20250313,155100,214477768,4165,4165,4165,4165,0
20250313,155000,214477768,4165,4165,4165,4165,0
20250313,154900,214477768,4165,4165,4165,4165,0
20250313,154800,214477768,4165,4165,4165,4165,0
20250313,154700,214477768,4165,4165,4165,4165,0
20250313,154600,214477768,4165,4165,4165,4165,0
20250313,154500,214477768,4165,4165,4165,4165,0
20250313,154400,214477768,4165,4165,4165,4165,0
20250313,154300,214477768,4165,4165,4165,4165,0
20250313,154200,214477768,4165,4165,4165,4165,0
20250313,154100,214477768,4165,4165,4165,4165,248
20250313,154000,214477768,4165,4165,4165,4165,0
20250313,153900,214477768,4165,4165,4165,4165,0
20250313,153800,214477768,4165,4165,4165,4165,0
20250313,153700,214477768,4165,4165,4165,4165,0
20250313,153600,214477768,4165,4165,4165,4165,0
20250313,153500,214477768,4165,4165,4165,4165,0
20250313,153400,214477768,4165,4165,4165,4165,0
20250313,153300,214477768,4165,4165,4165,4165,0
20250313,153200,214477768,4165,4165,4165,4165,0
20250313,153100,214477768,4165,4165,4165,4165,0
20250313,153000,214477768,4165,4165,4165,4165,248
20250313,152900,213444848,4195,4195,4195,4195,0
20250313,152800,213444848,4195,4195,4195,4195,0
20250313,152700,213444848,4195,4195,4195,4195,0
20250313,152600,213444848,4195,4195,4195,4195,0
20250313,152500,213444848,4195,4195,4195,4195,0
20250313,152400,213444848,4195,4195,4195,4195,0
20250313,152300,213444848,4195,4195,4195,4195,0
20250313,152200,213444848,4195,4195,4195,4195,0
20250313,152100,213444848,4195,4195,4195,4195,0
20250313,152000,213444848,4195,4195,4195,4195,0
20250313,151900,213444848,4195,4165,4195,4165,66
20250313,151800,213169928,4200,4200,4200,4200,0
20250313,151700,213169928,4200,4200,4200,4200,0
20250313,151600,213169928,4200,4200,4200,4200,0
20250313,151500,213169928,4200,4200,4200,4200,0
20250313,151400,213169928,4200,4200,4200,4200,0
20250313,151300,213169928,4200,4200,4200,4200,0
20250313,151200,213169928,4200,4200,4200,4165,5
20250313,151100,213149033,4165,4165,4165,4165,0
20250313,151000,213149033,4165,4165,4165,4165,0
20250313,150900,213149033,4165,4165,4165,4165,0
20250313,150800,213149033,4165,4165,4165,4165,500
20250313,150700,211066533,4165,4165,4165,4165,0
20250313,150600,211066533,4165,4180,4180,4165,6300
20250313,150500,184767858,4195,4195,4195,4195,0
20250313,150400,184767858,4195,4180,4195,4180,2
20250313,150300,184759483,4180,4180,4180,4180,0
20250313,150200,184759483,4180,4180,4180,4180,0
20250313,150100,184759483,4180,4180,4180,4180,0
20250313,150000,184759483,4180,4180,4180,4180,0
20250313,145900,184759483,4180,4185,4195,4180,111
20250313,145800,184294858,4200,4200,4200,4200,0
20250313,145700,184294858,4200,4200,4200,4200,0
20250313,145600,184294858,4200,4200,4200,4200,0
20250313,145500,184294858,4200,4200,4200,4200,0
20250313,145400,184294858,4200,4200,4200,4200,0
20250313,145300,184294858,4200,4200,4200,4200,0
20250313,145200,184294858,4200,4200,4200,4200,0
20250313,145100,184294858,4200,4195,4200,4195,5
20250313,145000,184273878,4195,4195,4195,4195,0
20250313,144900,184273878,4195,4195,4195,4195,0
20250313,144800,184273878,4195,4195,4195,4195,0
20250313,144700,184273878,4195,4195,4195,4195,0
20250313,144600,184273878,4195,4195,4195,4195,0
20250313,144500,184273878,4195,4195,4195,4195,0
20250313,144400,184273878,4195,4195,4195,4195,0
20250313,144300,184273878,4195,4195,4195,4195,0
20250313,144200,184273878,4195,4195,4195,4195,0
20250313,144100,184273878,4195,4195,4195,4195,0
20250313,144000,184273878,4195,4195,4195,4195,0
20250313,143900,184273878,4195,4195,4195,4195,0
20250313,143800,184273878,4195,4195,4195,4195,0
20250313,143700,184273878,4195,4195,4195,4195,0
20250313,143600,184273878,4195,4195,4195,4195,0
20250313,143500,184273878,4195,4195,4195,4195,0
20250313,143400,184273878,4195,4195,4195,4195,0
20250313,143300,184273878,4195,4195,4195,4195,0
20250313,143200,184273878,4195,4195,4195,4195,0
20250313,143100,184273878,4195,4195,4195,4195,0
20250313,143000,184273878,4195,4195,4195,4195,0
20250313,142900,184273878,4195,4195,4195,4195,1
20250313,142800,184269683,4180,4180,4180,4180,430
20250313,142700,182472283,4195,4195,4195,4195,0
20250313,142600,182472283,4195,4195,4195,4195,0
20250313,142500,182472283,4195,4195,4195,4195,0
20250313,142400,182472283,4195,4195,4195,4195,1
20250313,142300,182468088,4195,4195,4195,4195,0
20250313,142200,182468088,4195,4195,4195,4195,0
20250313,142100,182468088,4195,4195,4195,4195,0
20250313,142000,182468088,4195,4195,4195,4195,0
20250313,141900,182468088,4195,4195,4195,4195,0
20250313,141800,182468088,4195,4195,4195,4195,0
20250313,141700,182468088,4195,4195,4195,4195,0
20250313,141600,182468088,4195,4195,4195,4195,0
20250313,141500,182468088,4195,4195,4195,4195,0
20250313,141400,182468088,4195,4195,4195,4195,0
20250313,141300,182468088,4195,4195,4195,4195,0
20250313,141200,182468088,4195,4195,4195,4195,0
20250313,141100,182468088,4195,4195,4195,4195,1
20250313,141000,182463893,4175,4175,4175,4175,3
20250313,140900,182451368,4195,4195,4195,4195,0
20250313,140800,182451368,4195,4195,4195,4195,0
20250313,140700,182451368,4195,4195,4195,4195,119
20250313,140600,181952163,4195,4195,4195,4195,0
20250313,140500,181952163,4195,4195,4195,4195,0
20250313,140400,181952163,4195,4195,4195,4195,0
20250313,140300,181952163,4195,4195,4195,4195,1
20250313,140200,181947968,4195,4175,4195,4175,5
20250313,140100,181927073,4175,4180,4180,4175,20
20250313,140000,181843553,4200,4200,4200,4200,0
20250313,135900,181843553,4200,4200,4200,4200,0
20250313,135800,181843553,4200,4200,4200,4200,0
20250313,135700,181843553,4200,4200,4200,4200,0
20250313,135600,181843553,4200,4200,4200,4200,0
20250313,135500,181843553,4200,4200,4200,4200,0
20250313,135400,181843553,4200,4200,4200,4200,0
20250313,135300,181843553,4200,4200,4200,4200,0
20250313,135200,181843553,4200,4200,4200,4200,0
20250313,135100,181843553,4200,4200,4200,4200,0
20250313,135000,181843553,4200,4200,4200,4200,0
20250313,134900,181843553,4200,4200,4200,4200,0
20250313,134800,181843553,4200,4200,4200,4200,0
20250313,134700,181843553,4200,4200,4200,4200,0
20250313,134600,181843553,4200,4200,4200,4200,0
20250313,134500,181843553,4200,4200,4200,4200,0
20250313,134400,181843553,4200,4200,4200,4200,0
20250313,134300,181843553,4200,4200,4200,4200,0
20250313,134200,181843553,4200,4200,4200,4200,1
20250313,134100,181839353,4175,4175,4175,4175,0
20250313,134000,181839353,4175,4175,4175,4175,403
20250313,133900,180156828,4175,4175,4175,4175,0
20250313,133800,180156828,4175,4175,4175,4175,25
20250313,133700,180052453,4185,4185,4185,4185,0
20250313,133600,180052453,4185,4185,4185,4185,0
20250313,133500,180052453,4185,4185,4185,4185,0
20250313,133400,180052453,4185,4185,4185,4185,153
20250313,133300,179412148,4205,4205,4205,4205,0
20250313,133200,179412148,4205,4205,4205,4205,0
20250313,133100,179412148,4205,4205,4205,4205,0
20250313,133000,179412148,4205,4205,4205,4205,0
20250313,132900,179412148,4205,4205,4205,4205,0
20250313,132800,179412148,4205,4205,4205,4205,0
20250313,132700,179412148,4205,4205,4205,4205,0
20250313,132600,179412148,4205,4205,4205,4205,0
20250313,132500,179412148,4205,4205,4205,4205,0
20250313,132400,179412148,4205,4185,4205,4185,5
20250313,132300,179391203,4185,4185,4185,4185,0
20250313,132200,179391203,4185,4185,4185,4185,1
20250313,132100,179387018,4205,4205,4205,4205,0
20250313,132000,179387018,4205,4205,4205,4205,0
20250313,131900,179387018,4205,4205,4205,4205,0
20250313,131800,179387018,4205,4205,4205,4205,0
20250313,131700,179387018,4205,4205,4205,4205,0
20250313,131600,179387018,4205,4205,4205,4205,1
20250313,131500,179382813,4205,4205,4205,4205,0
20250313,131400,179382813,4205,4205,4205,4205,0
20250313,131300,179382813,4205,4200,4205,4200,103
20250313,131200,178950198,4205,4205,4205,4205,0
20250313,131100,178950198,4205,4205,4205,4205,1
20250313,131000,178945993,4205,4205,4205,4205,1
20250313,130900,178941788,4210,4210,4210,4210,0
20250313,130800,178941788,4210,4210,4210,4210,0
20250313,130700,178941788,4210,4210,4210,4210,0
20250313,130600,178941788,4210,4195,4210,4195,60
20250313,130500,178690003,4195,4185,4195,4185,50
20250313,130400,178480743,4185,4185,4185,4185,1
20250313,130300,178476558,4185,4185,4185,4185,0
20250313,130200,178476558,4185,4185,4185,4185,43
20250313,130100,178296603,4185,4185,4185,4185,0
20250313,130000,178296603,4185,4185,4185,4185,0
20250313,125900,178296603,4185,4185,4185,4185,0
20250313,125800,178296603,4185,4185,4185,4185,0
20250313,125700,178296603,4185,4185,4185,4185,0
20250313,125600,178296603,4185,4185,4185,4185,0
20250313,125500,178296603,4185,4185,4185,4185,0
20250313,125400,178296603,4185,4185,4185,4185,0
20250313,125300,178296603,4185,4185,4185,4185,5
20250313,125200,178275678,4170,4170,4170,4170,2
20250313,125100,178267338,4170,4170,4170,4170,0
20250313,125000,178267338,4170,4170,4170,4170,0
20250313,124900,178267338,4170,4170,4170,4170,0
20250313,124800,178267338,4170,4170,4170,4170,0
20250313,124700,178267338,4170,4160,4170,4150,2276
20250313,124600,168810883,4160,4160,4160,4160,0
20250313,124500,168810883,4160,4160,4160,4160,0
20250313,124400,168810883,4160,4160,4160,4160,2
20250313,124300,168802563,4185,4185,4185,4185,0
20250313,124200,168802563,4185,4185,4185,4185,0
20250313,124100,168802563,4185,4185,4185,4185,0
20250313,124000,168802563,4185,4185,4185,4185,0
20250313,123900,168802563,4185,4185,4185,4185,0
20250313,123800,168802563,4185,4185,4185,4185,0
20250313,123700,168802563,4185,4185,4185,4185,0
20250313,123600,168802563,4185,4160,4185,4160,1001
20250313,123500,164638378,4185,4185,4185,4185,1
20250313,123400,164634193,4185,4185,4185,4185,0
20250313,123300,164634193,4185,4185,4185,4185,0
20250313,123200,164634193,4185,4185,4185,4185,0
20250313,123100,164634193,4185,4185,4185,4185,0
20250313,123000,164634193,4185,4185,4185,4185,0
20250313,122900,164634193,4185,4185,4185,4185,0
20250313,122800,164634193,4185,4185,4185,4185,0
20250313,122700,164634193,4185,4185,4185,4185,0
20250313,122600,164634193,4185,4185,4185,4185,36
20250313,122500,164483533,4185,4185,4185,4185,0
20250313,122400,164483533,4185,4185,4185,4185,0
20250313,122300,164483533,4185,4185,4185,4185,0
20250313,122200,164483533,4185,4155,4185,4150,2321
20250313,122100,154847888,4155,4155,4155,4155,0
20250313,122000,154847888,4155,4165,4165,4155,54
20250313,121900,154623183,4185,4185,4185,4185,0
20250313,121800,154623183,4185,4185,4185,4185,1
20250313,121700,154618998,4180,4180,4180,4180,0
20250313,121600,154618998,4180,4180,4180,4180,0
20250313,121500,154618998,4180,4180,4180,4180,100
20250313,121400,154200998,4165,4165,4165,4165,0
20250313,121300,154200998,4165,4165,4165,4165,0
20250313,121200,154200998,4165,4165,4165,4165,0
20250313,121100,154200998,4165,4175,4175,4155,1802
20250313,121000,146701203,4205,4205,4205,4205,0
20250313,120900,146701203,4205,4205,4205,4205,0
20250313,120800,146701203,4205,4205,4205,4205,0
20250313,120700,146701203,4205,4205,4205,4205,0
20250313,120600,146701203,4205,4205,4205,4205,0
20250313,120500,146701203,4205,4205,4205,4205,0
20250313,120400,146701203,4205,4205,4205,4205,0
20250313,120300,146701203,4205,4205,4205,4205,0
20250313,120200,146701203,4205,4190,4205,4180,874
20250313,120100,143045533,4210,4210,4210,4210,5
20250313,120000,143024483,4215,4215,4215,4215,0
20250313,115900,143024483,4215,4215,4215,4215,0
20250313,115800,143024483,4215,4215,4215,4215,0
20250313,115700,143024483,4215,4215,4215,4215,0
20250313,115600,143024483,4215,4215,4215,4215,0
20250313,115500,143024483,4215,4215,4215,4215,100
20250313,115400,142602983,4215,4215,4215,4215,0
20250313,115300,142602983,4215,4195,4215,4190,1179
20250313,115200,137661423,4200,4205,4205,4200,1535
20250313,115100,131213293,4225,4225,4225,4225,0
20250313,115000,131213293,4225,4225,4225,4225,0
20250313,114900,131213293,4225,4225,4225,4225,0
20250313,114800,131213293,4225,4225,4225,4225,0
20250313,114700,131213293,4225,4225,4225,4225,0
20250313,114600,131213293,4225,4200,4225,4200,14
20250313,114500,131154218,4205,4205,4205,4205,0
20250313,114400,131154218,4205,4205,4205,4205,438
20250313,114300,129312428,4225,4225,4225,4225,0
20250313,114200,129312428,4225,4225,4225,4225,0
20250313,114100,129312428,4225,4225,4225,4225,0
20250313,114000,129312428,4225,4225,4225,4225,0
20250313,113900,129312428,4225,4225,4225,4225,0
20250313,113800,129312428,4225,4225,4225,4225,0
20250313,113700,129312428,4225,4225,4225,4225,0
20250313,113600,129312428,4225,4225,4225,4225,0
20250313,113500,129312428,4225,4225,4225,4225,0
20250313,113400,129312428,4225,4225,4225,4225,0
20250313,113300,129312428,4225,4225,4225,4225,0
20250313,113200,129312428,4225,4225,4225,4225,0
20250313,113100,129312428,4225,4225,4225,4225,0
20250313,113000,129312428,4225,4225,4225,4225,0
20250313,112900,129312428,4225,4225,4225,4225,0
20250313,112800,129312428,4225,4225,4225,4225,0
20250313,112700,129312428,4225,4225,4225,4225,0
20250313,112600,129312428,4225,4225,4225,4225,0
20250313,112500,129312428,4225,4225,4225,4225,0
20250313,112400,129312428,4225,4225,4225,4225,0
20250313,112300,129312428,4225,4225,4225,4225,0
20250313,112200,129312428,4225,4225,4225,4225,0
20250313,112100,129312428,4225,4225,4225,4225,0
20250313,112000,129312428,4225,4225,4225,4225,0
20250313,111900,129312428,4225,4225,4225,4225,0
20250313,111800,129312428,4225,4205,4225,4205,1204
20250313,111700,124249528,4205,4205,4205,4205,0
20250313,111600,124249528,4205,4205,4205,4205,0
20250313,111500,124249528,4205,4205,4205,4205,0
20250313,111400,124249528,4205,4205,4205,4205,0
20250313,111300,124249528,4205,4205,4205,4205,0
20250313,111200,124249528,4205,4205,4205,4205,0
20250313,111100,124249528,4205,4205,4205,4205,0
20250313,111000,124249528,4205,4205,4205,4205,0
20250313,110900,124249528,4205,4205,4205,4205,0
20250313,110800,124249528,4205,4205,4205,4205,4
20250313,110700,124232708,4225,4225,4225,4225,0
20250313,110600,124232708,4225,4225,4225,4225,0
20250313,110500,124232708,4225,4225,4225,4225,0
20250313,110400,124232708,4225,4225,4225,4225,0
20250313,110300,124232708,4225,4225,4225,4225,0
20250313,110200,124232708,4225,4225,4225,4225,0
20250313,110100,124232708,4225,4225,4225,4225,0
20250313,110000,124232708,4225,4225,4225,4225,0
20250313,105900,124232708,4225,4225,4225,4225,0
20250313,105800,124232708,4225,4225,4225,4225,0
20250313,105700,124232708,4225,4225,4225,4225,35
20250313,105600,124084833,4205,4205,4205,4205,0
20250313,105500,124084833,4205,4205,4205,4205,0
20250313,105400,124084833,4205,4205,4205,4205,0
20250313,105300,124084833,4205,4205,4205,4205,0
20250313,105200,124084833,4205,4205,4205,4205,0
20250313,105100,124084833,4205,4205,4205,4205,0
20250313,105000,124084833,4205,4210,4210,4200,476
20250313,104900,122083168,4240,4240,4240,4240,0
20250313,104800,122083168,4240,4240,4240,4240,0
20250313,104700,122083168,4240,4240,4240,4240,0
20250313,104600,122083168,4240,4240,4240,4240,0
20250313,104500,122083168,4240,4240,4240,4240,0
20250313,104400,122083168,4240,4240,4240,4240,0
20250313,104300,122083168,4240,4240,4240,4240,0
20250313,104200,122083168,4240,4240,4240,4240,0
20250313,104100,122083168,4240,4240,4240,4240,0
20250313,104000,122083168,4240,4240,4240,4240,0
20250313,103900,122083168,4240,4240,4240,4240,0
20250313,103800,122083168,4240,4240,4240,4240,0
20250313,103700,122083168,4240,4240,4240,4240,0
20250313,103600,122083168,4240,4240,4240,4240,1
20250313,103500,122078928,4210,4210,4210,4210,0
20250313,103400,122078928,4210,4210,4210,4210,0
20250313,103300,122078928,4210,4220,4220,4210,11876
20250313,103200,72076718,4235,4235,4235,4235,0
20250313,103100,72076718,4235,4230,4235,4230,90
20250313,103000,71695573,4240,4240,4240,4240,1
20250313,102900,71691333,4240,4240,4240,4240,0
20250313,102800,71691333,4240,4240,4240,4240,0
20250313,102700,71691333,4240,4240,4240,4240,0
20250313,102600,71691333,4240,4240,4240,4240,0
20250313,102500,71691333,4240,4240,4240,4240,0
20250313,102400,71691333,4240,4240,4240,4240,0
20250313,102300,71691333,4240,4240,4240,4240,0
20250313,102200,71691333,4240,4215,4240,4215,13
20250313,102100,71636463,4215,4215,4215,4215,0
20250313,102000,71636463,4215,4215,4215,4215,0
20250313,101900,71636463,4215,4215,4215,4215,250
20250313,101800,70582713,4220,4220,4220,4220,51
20250313,101700,70367493,4250,4250,4250,4250,0
20250313,101600,70367493,4250,4250,4250,4250,0
20250313,101500,70367493,4250,4250,4250,4250,0
20250313,101400,70367493,4250,4250,4250,4250,0
20250313,101300,70367493,4250,4250,4250,4250,0
20250313,101200,70367493,4250,4250,4250,4250,0
20250313,101100,70367493,4250,4250,4250,4250,0
20250313,101000,70367493,4250,4250,4250,4250,0
20250313,100900,70367493,4250,4250,4250,4250,0
20250313,100800,70367493,4250,4250,4250,4250,0
20250313,100700,70367493,4250,4250,4250,4250,1
20250313,100600,70363243,4225,4225,4225,4225,0
20250313,100500,70363243,4225,4225,4225,4225,0
20250313,100400,70363243,4225,4230,4230,4225,108
20250313,100300,69906938,4250,4250,4250,4250,0
20250313,100200,69906938,4250,4230,4250,4230,3
20250313,100100,69894228,4235,4235,4235,4235,0
20250313,100000,69894228,4235,4235,4235,4235,0
20250313,095900,69894228,4235,4240,4240,4235,48
20250313,095800,69690753,4245,4245,4245,4245,26
20250313,095700,69580383,4280,4280,4280,4280,0
20250313,095600,69580383,4280,4280,4280,4280,0
20250313,095500,69580383,4280,4280,4280,4280,0
20250313,095400,69580383,4280,4280,4280,4280,0
20250313,095300,69580383,4280,4280,4280,4280,0
20250313,095200,69580383,4280,4280,4280,4280,0
20250313,095100,69580383,4280,4280,4280,4280,1
20250313,095000,69576103,4250,4250,4250,4250,51
20250313,094900,69359353,4250,4250,4250,4250,1
20250313,094800,69355103,4250,4275,4275,4250,1032
20250313,094700,64945578,4255,4255,4255,4255,100
20250313,094600,64520078,4280,4280,4280,4280,0
20250313,094500,64520078,4280,4280,4280,4280,0
20250313,094400,64520078,4280,4260,4280,4260,5
20250313,094300,64498728,4255,4255,4255,4255,2
20250313,094200,64490218,4260,4265,4265,4260,32
20250313,094100,64353868,4290,4290,4290,4290,0
20250313,094000,64353868,4290,4290,4290,4290,0
20250313,093900,64353868,4290,4290,4290,4290,0
20250313,093800,64353868,4290,4290,4290,4290,0
20250313,093700,64353868,4290,4290,4290,4290,0
20250313,093600,64353868,4290,4290,4290,4290,0
20250313,093500,64353868,4290,4290,4290,4290,2000
20250313,093400,55773868,4290,4290,4290,4290,0
20250313,093300,55773868,4290,4290,4290,4290,0
20250313,093200,55773868,4290,4290,4290,4290,0
20250313,093100,55773868,4290,4290,4290,4290,0
20250313,093000,55773868,4290,4285,4292,4285,904
20250313,092900,51895955,4290,4285,4290,4285,763
20250313,092800,48622690,4290,4290,4290,4290,0
20250313,092700,48622690,4290,4290,4290,4290,48
20250313,092600,48416770,4290,4290,4290,4290,1
20250313,092500,48412480,4285,4285,4285,4285,16
20250313,092400,48343920,4285,4280,4290,4255,113
20250313,092300,47859860,4280,4280,4280,4280,1
20250313,092200,47855580,4275,4270,4275,4270,1346
20250313,092100,42101675,4270,4270,4270,4270,30
20250313,092000,41973575,4275,4275,4275,4275,0
20250313,091900,41973575,4275,4270,4275,4270,757
20250313,091800,38739400,4265,4255,4265,4255,2528
20250313,091700,27973820,4255,4255,4255,4255,0
20250313,091600,27973820,4255,4255,4255,4255,0
20250313,091500,27973820,4255,4255,4255,4255,0
20250313,091400,27973820,4255,4255,4255,4255,0
20250313,091300,27973820,4255,4255,4255,4255,0
20250313,091200,27973820,4255,4210,4255,4210,6
20250313,091100,27948460,4215,4215,4215,4215,0
20250313,091000,27948460,4215,4215,4215,4215,2750
20250313,090900,16357210,4215,4215,4215,4215,2250
20250313,090800,6873460,4215,4215,4215,4215,1000
20250313,090700,2658460,4260,4260,4260,4260,0
20250313,090600,2658460,4260,4260,4260,4260,0
20250313,090500,2658460,4260,4260,4260,4260,0
20250313,090400,2658460,4260,4260,4260,4260,0
20250313,090300,2658460,4260,4260,4260,4260,130
20250313,090200,2104660,4265,4265,4265,4265,0
20250313,090100,2104660,4265,4265,4265,4265,0
20250313,090000,2104660,4265,4220,4265,4220,493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191100 214477768 4165 4165 4165 4165 248
3 20250313 191000 214477768 4165 4165 4165 4165 0
4 20250313 190900 214477768 4165 4165 4165 4165 0
5 20250313 190800 214477768 4165 4165 4165 4165 0
6 20250313 190700 214477768 4165 4165 4165 4165 0
7 20250313 190600 214477768 4165 4165 4165 4165 0
8 20250313 190500 214477768 4165 4165 4165 4165 0
9 20250313 190400 214477768 4165 4165 4165 4165 0
10 20250313 190300 214477768 4165 4165 4165 4165 0
11 20250313 190200 214477768 4165 4165 4165 4165 0
12 20250313 190100 214477768 4165 4165 4165 4165 0
13 20250313 190000 214477768 4165 4165 4165 4165 0
14 20250313 185900 214477768 4165 4165 4165 4165 0
15 20250313 185800 214477768 4165 4165 4165 4165 0
16 20250313 185700 214477768 4165 4165 4165 4165 0
17 20250313 185600 214477768 4165 4165 4165 4165 0
18 20250313 185500 214477768 4165 4165 4165 4165 0
19 20250313 185400 214477768 4165 4165 4165 4165 0
20 20250313 185300 214477768 4165 4165 4165 4165 0
21 20250313 185200 214477768 4165 4165 4165 4165 0
22 20250313 185100 214477768 4165 4165 4165 4165 0
23 20250313 185000 214477768 4165 4165 4165 4165 0
24 20250313 184900 214477768 4165 4165 4165 4165 0
25 20250313 184800 214477768 4165 4165 4165 4165 0
26 20250313 184700 214477768 4165 4165 4165 4165 0
27 20250313 184600 214477768 4165 4165 4165 4165 0
28 20250313 184500 214477768 4165 4165 4165 4165 0
29 20250313 184400 214477768 4165 4165 4165 4165 0
30 20250313 184300 214477768 4165 4165 4165 4165 0
31 20250313 184200 214477768 4165 4165 4165 4165 0
32 20250313 184100 214477768 4165 4165 4165 4165 248
33 20250313 184000 214477768 4165 4165 4165 4165 0
34 20250313 183900 214477768 4165 4165 4165 4165 0
35 20250313 183800 214477768 4165 4165 4165 4165 0
36 20250313 183700 214477768 4165 4165 4165 4165 0
37 20250313 183600 214477768 4165 4165 4165 4165 0
38 20250313 183500 214477768 4165 4165 4165 4165 0
39 20250313 183400 214477768 4165 4165 4165 4165 0
40 20250313 183300 214477768 4165 4165 4165 4165 0
41 20250313 183200 214477768 4165 4165 4165 4165 0
42 20250313 183100 214477768 4165 4165 4165 4165 0
43 20250313 183000 214477768 4165 4165 4165 4165 0
44 20250313 182900 214477768 4165 4165 4165 4165 0
45 20250313 182800 214477768 4165 4165 4165 4165 0
46 20250313 182700 214477768 4165 4165 4165 4165 0
47 20250313 182600 214477768 4165 4165 4165 4165 0
48 20250313 182500 214477768 4165 4165 4165 4165 0
49 20250313 182400 214477768 4165 4165 4165 4165 0
50 20250313 182300 214477768 4165 4165 4165 4165 0
51 20250313 182200 214477768 4165 4165 4165 4165 0
52 20250313 182100 214477768 4165 4165 4165 4165 0
53 20250313 182000 214477768 4165 4165 4165 4165 0
54 20250313 181900 214477768 4165 4165 4165 4165 0
55 20250313 181800 214477768 4165 4165 4165 4165 0
56 20250313 181700 214477768 4165 4165 4165 4165 0
57 20250313 181600 214477768 4165 4165 4165 4165 0
58 20250313 181500 214477768 4165 4165 4165 4165 0
59 20250313 181400 214477768 4165 4165 4165 4165 0
60 20250313 181300 214477768 4165 4165 4165 4165 0
61 20250313 181200 214477768 4165 4165 4165 4165 0
62 20250313 181100 214477768 4165 4165 4165 4165 248
63 20250313 181000 214477768 4165 4165 4165 4165 0
64 20250313 180900 214477768 4165 4165 4165 4165 0
65 20250313 180800 214477768 4165 4165 4165 4165 0
66 20250313 180700 214477768 4165 4165 4165 4165 0
67 20250313 180600 214477768 4165 4165 4165 4165 0
68 20250313 180500 214477768 4165 4165 4165 4165 0
69 20250313 180400 214477768 4165 4165 4165 4165 0
70 20250313 180300 214477768 4165 4165 4165 4165 0
71 20250313 180200 214477768 4165 4165 4165 4165 0
72 20250313 180100 214477768 4165 4165 4165 4165 0
73 20250313 180000 214477768 4165 4165 4165 4165 0
74 20250313 175900 214477768 4165 4165 4165 4165 0
75 20250313 175800 214477768 4165 4165 4165 4165 0
76 20250313 175700 214477768 4165 4165 4165 4165 0
77 20250313 175600 214477768 4165 4165 4165 4165 0
78 20250313 175500 214477768 4165 4165 4165 4165 0
79 20250313 175400 214477768 4165 4165 4165 4165 0
80 20250313 175300 214477768 4165 4165 4165 4165 0
81 20250313 175200 214477768 4165 4165 4165 4165 0
82 20250313 175100 214477768 4165 4165 4165 4165 0
83 20250313 175000 214477768 4165 4165 4165 4165 0
84 20250313 174900 214477768 4165 4165 4165 4165 0
85 20250313 174800 214477768 4165 4165 4165 4165 0
86 20250313 174700 214477768 4165 4165 4165 4165 0
87 20250313 174600 214477768 4165 4165 4165 4165 0
88 20250313 174500 214477768 4165 4165 4165 4165 0
89 20250313 174400 214477768 4165 4165 4165 4165 0
90 20250313 174300 214477768 4165 4165 4165 4165 0
91 20250313 174200 214477768 4165 4165 4165 4165 0
92 20250313 174100 214477768 4165 4165 4165 4165 248
93 20250313 174000 214477768 4165 4165 4165 4165 0
94 20250313 173900 214477768 4165 4165 4165 4165 0
95 20250313 173800 214477768 4165 4165 4165 4165 0
96 20250313 173700 214477768 4165 4165 4165 4165 0
97 20250313 173600 214477768 4165 4165 4165 4165 0
98 20250313 173500 214477768 4165 4165 4165 4165 0
99 20250313 173400 214477768 4165 4165 4165 4165 0
100 20250313 173300 214477768 4165 4165 4165 4165 0
101 20250313 173200 214477768 4165 4165 4165 4165 0
102 20250313 173100 214477768 4165 4165 4165 4165 0
103 20250313 173000 214477768 4165 4165 4165 4165 0
104 20250313 172900 214477768 4165 4165 4165 4165 0
105 20250313 172800 214477768 4165 4165 4165 4165 0
106 20250313 172700 214477768 4165 4165 4165 4165 0
107 20250313 172600 214477768 4165 4165 4165 4165 0
108 20250313 172500 214477768 4165 4165 4165 4165 0
109 20250313 172400 214477768 4165 4165 4165 4165 0
110 20250313 172300 214477768 4165 4165 4165 4165 0
111 20250313 172200 214477768 4165 4165 4165 4165 0
112 20250313 172100 214477768 4165 4165 4165 4165 0
113 20250313 172000 214477768 4165 4165 4165 4165 0
114 20250313 171900 214477768 4165 4165 4165 4165 0
115 20250313 171800 214477768 4165 4165 4165 4165 0
116 20250313 171700 214477768 4165 4165 4165 4165 0
117 20250313 171600 214477768 4165 4165 4165 4165 0
118 20250313 171500 214477768 4165 4165 4165 4165 0
119 20250313 171400 214477768 4165 4165 4165 4165 0
120 20250313 171300 214477768 4165 4165 4165 4165 0
121 20250313 171200 214477768 4165 4165 4165 4165 0
122 20250313 171100 214477768 4165 4165 4165 4165 248
123 20250313 171000 214477768 4165 4165 4165 4165 0
124 20250313 170900 214477768 4165 4165 4165 4165 0
125 20250313 170800 214477768 4165 4165 4165 4165 0
126 20250313 170700 214477768 4165 4165 4165 4165 0
127 20250313 170600 214477768 4165 4165 4165 4165 0
128 20250313 170500 214477768 4165 4165 4165 4165 0
129 20250313 170400 214477768 4165 4165 4165 4165 0
130 20250313 170300 214477768 4165 4165 4165 4165 0
131 20250313 170200 214477768 4165 4165 4165 4165 0
132 20250313 170100 214477768 4165 4165 4165 4165 0
133 20250313 170000 214477768 4165 4165 4165 4165 0
134 20250313 165900 214477768 4165 4165 4165 4165 0
135 20250313 165800 214477768 4165 4165 4165 4165 0
136 20250313 165700 214477768 4165 4165 4165 4165 0
137 20250313 165600 214477768 4165 4165 4165 4165 0
138 20250313 165500 214477768 4165 4165 4165 4165 0
139 20250313 165400 214477768 4165 4165 4165 4165 0
140 20250313 165300 214477768 4165 4165 4165 4165 0
141 20250313 165200 214477768 4165 4165 4165 4165 0
142 20250313 165100 214477768 4165 4165 4165 4165 0
143 20250313 165000 214477768 4165 4165 4165 4165 0
144 20250313 164900 214477768 4165 4165 4165 4165 0
145 20250313 164800 214477768 4165 4165 4165 4165 0
146 20250313 164700 214477768 4165 4165 4165 4165 0
147 20250313 164600 214477768 4165 4165 4165 4165 0
148 20250313 164500 214477768 4165 4165 4165 4165 0
149 20250313 164400 214477768 4165 4165 4165 4165 0
150 20250313 164300 214477768 4165 4165 4165 4165 0
151 20250313 164200 214477768 4165 4165 4165 4165 0
152 20250313 164100 214477768 4165 4165 4165 4165 248
153 20250313 164000 214477768 4165 4165 4165 4165 0
154 20250313 163900 214477768 4165 4165 4165 4165 0
155 20250313 163800 214477768 4165 4165 4165 4165 0
156 20250313 163700 214477768 4165 4165 4165 4165 0
157 20250313 163600 214477768 4165 4165 4165 4165 0
158 20250313 163500 214477768 4165 4165 4165 4165 0
159 20250313 163400 214477768 4165 4165 4165 4165 0
160 20250313 163300 214477768 4165 4165 4165 4165 0
161 20250313 163200 214477768 4165 4165 4165 4165 0
162 20250313 163100 214477768 4165 4165 4165 4165 0
163 20250313 163000 214477768 4165 4165 4165 4165 0
164 20250313 162900 214477768 4165 4165 4165 4165 0
165 20250313 162800 214477768 4165 4165 4165 4165 0
166 20250313 162700 214477768 4165 4165 4165 4165 0
167 20250313 162600 214477768 4165 4165 4165 4165 0
168 20250313 162500 214477768 4165 4165 4165 4165 0
169 20250313 162400 214477768 4165 4165 4165 4165 0
170 20250313 162300 214477768 4165 4165 4165 4165 0
171 20250313 162200 214477768 4165 4165 4165 4165 0
172 20250313 162100 214477768 4165 4165 4165 4165 0
173 20250313 162000 214477768 4165 4165 4165 4165 0
174 20250313 161900 214477768 4165 4165 4165 4165 0
175 20250313 161800 214477768 4165 4165 4165 4165 0
176 20250313 161700 214477768 4165 4165 4165 4165 0
177 20250313 161600 214477768 4165 4165 4165 4165 0
178 20250313 161500 214477768 4165 4165 4165 4165 0
179 20250313 161400 214477768 4165 4165 4165 4165 0
180 20250313 161300 214477768 4165 4165 4165 4165 0
181 20250313 161200 214477768 4165 4165 4165 4165 0
182 20250313 161100 214477768 4165 4165 4165 4165 248
183 20250313 161000 214477768 4165 4165 4165 4165 0
184 20250313 160900 214477768 4165 4165 4165 4165 0
185 20250313 160800 214477768 4165 4165 4165 4165 0
186 20250313 160700 214477768 4165 4165 4165 4165 0
187 20250313 160600 214477768 4165 4165 4165 4165 0
188 20250313 160500 214477768 4165 4165 4165 4165 0
189 20250313 160400 214477768 4165 4165 4165 4165 0
190 20250313 160300 214477768 4165 4165 4165 4165 0
191 20250313 160200 214477768 4165 4165 4165 4165 0
192 20250313 160100 214477768 4165 4165 4165 4165 0
193 20250313 160000 214477768 4165 4165 4165 4165 0
194 20250313 155900 214477768 4165 4165 4165 4165 0
195 20250313 155800 214477768 4165 4165 4165 4165 0
196 20250313 155700 214477768 4165 4165 4165 4165 0
197 20250313 155600 214477768 4165 4165 4165 4165 0
198 20250313 155500 214477768 4165 4165 4165 4165 0
199 20250313 155400 214477768 4165 4165 4165 4165 0
200 20250313 155300 214477768 4165 4165 4165 4165 0
201 20250313 155200 214477768 4165 4165 4165 4165 0
202 20250313 155100 214477768 4165 4165 4165 4165 0
203 20250313 155000 214477768 4165 4165 4165 4165 0
204 20250313 154900 214477768 4165 4165 4165 4165 0
205 20250313 154800 214477768 4165 4165 4165 4165 0
206 20250313 154700 214477768 4165 4165 4165 4165 0
207 20250313 154600 214477768 4165 4165 4165 4165 0
208 20250313 154500 214477768 4165 4165 4165 4165 0
209 20250313 154400 214477768 4165 4165 4165 4165 0
210 20250313 154300 214477768 4165 4165 4165 4165 0
211 20250313 154200 214477768 4165 4165 4165 4165 0
212 20250313 154100 214477768 4165 4165 4165 4165 248
213 20250313 154000 214477768 4165 4165 4165 4165 0
214 20250313 153900 214477768 4165 4165 4165 4165 0
215 20250313 153800 214477768 4165 4165 4165 4165 0
216 20250313 153700 214477768 4165 4165 4165 4165 0
217 20250313 153600 214477768 4165 4165 4165 4165 0
218 20250313 153500 214477768 4165 4165 4165 4165 0
219 20250313 153400 214477768 4165 4165 4165 4165 0
220 20250313 153300 214477768 4165 4165 4165 4165 0
221 20250313 153200 214477768 4165 4165 4165 4165 0
222 20250313 153100 214477768 4165 4165 4165 4165 0
223 20250313 153000 214477768 4165 4165 4165 4165 248
224 20250313 152900 213444848 4195 4195 4195 4195 0
225 20250313 152800 213444848 4195 4195 4195 4195 0
226 20250313 152700 213444848 4195 4195 4195 4195 0
227 20250313 152600 213444848 4195 4195 4195 4195 0
228 20250313 152500 213444848 4195 4195 4195 4195 0
229 20250313 152400 213444848 4195 4195 4195 4195 0
230 20250313 152300 213444848 4195 4195 4195 4195 0
231 20250313 152200 213444848 4195 4195 4195 4195 0
232 20250313 152100 213444848 4195 4195 4195 4195 0
233 20250313 152000 213444848 4195 4195 4195 4195 0
234 20250313 151900 213444848 4195 4165 4195 4165 66
235 20250313 151800 213169928 4200 4200 4200 4200 0
236 20250313 151700 213169928 4200 4200 4200 4200 0
237 20250313 151600 213169928 4200 4200 4200 4200 0
238 20250313 151500 213169928 4200 4200 4200 4200 0
239 20250313 151400 213169928 4200 4200 4200 4200 0
240 20250313 151300 213169928 4200 4200 4200 4200 0
241 20250313 151200 213169928 4200 4200 4200 4165 5
242 20250313 151100 213149033 4165 4165 4165 4165 0
243 20250313 151000 213149033 4165 4165 4165 4165 0
244 20250313 150900 213149033 4165 4165 4165 4165 0
245 20250313 150800 213149033 4165 4165 4165 4165 500
246 20250313 150700 211066533 4165 4165 4165 4165 0
247 20250313 150600 211066533 4165 4180 4180 4165 6300
248 20250313 150500 184767858 4195 4195 4195 4195 0
249 20250313 150400 184767858 4195 4180 4195 4180 2
250 20250313 150300 184759483 4180 4180 4180 4180 0
251 20250313 150200 184759483 4180 4180 4180 4180 0
252 20250313 150100 184759483 4180 4180 4180 4180 0
253 20250313 150000 184759483 4180 4180 4180 4180 0
254 20250313 145900 184759483 4180 4185 4195 4180 111
255 20250313 145800 184294858 4200 4200 4200 4200 0
256 20250313 145700 184294858 4200 4200 4200 4200 0
257 20250313 145600 184294858 4200 4200 4200 4200 0
258 20250313 145500 184294858 4200 4200 4200 4200 0
259 20250313 145400 184294858 4200 4200 4200 4200 0
260 20250313 145300 184294858 4200 4200 4200 4200 0
261 20250313 145200 184294858 4200 4200 4200 4200 0
262 20250313 145100 184294858 4200 4195 4200 4195 5
263 20250313 145000 184273878 4195 4195 4195 4195 0
264 20250313 144900 184273878 4195 4195 4195 4195 0
265 20250313 144800 184273878 4195 4195 4195 4195 0
266 20250313 144700 184273878 4195 4195 4195 4195 0
267 20250313 144600 184273878 4195 4195 4195 4195 0
268 20250313 144500 184273878 4195 4195 4195 4195 0
269 20250313 144400 184273878 4195 4195 4195 4195 0
270 20250313 144300 184273878 4195 4195 4195 4195 0
271 20250313 144200 184273878 4195 4195 4195 4195 0
272 20250313 144100 184273878 4195 4195 4195 4195 0
273 20250313 144000 184273878 4195 4195 4195 4195 0
274 20250313 143900 184273878 4195 4195 4195 4195 0
275 20250313 143800 184273878 4195 4195 4195 4195 0
276 20250313 143700 184273878 4195 4195 4195 4195 0
277 20250313 143600 184273878 4195 4195 4195 4195 0
278 20250313 143500 184273878 4195 4195 4195 4195 0
279 20250313 143400 184273878 4195 4195 4195 4195 0
280 20250313 143300 184273878 4195 4195 4195 4195 0
281 20250313 143200 184273878 4195 4195 4195 4195 0
282 20250313 143100 184273878 4195 4195 4195 4195 0
283 20250313 143000 184273878 4195 4195 4195 4195 0
284 20250313 142900 184273878 4195 4195 4195 4195 1
285 20250313 142800 184269683 4180 4180 4180 4180 430
286 20250313 142700 182472283 4195 4195 4195 4195 0
287 20250313 142600 182472283 4195 4195 4195 4195 0
288 20250313 142500 182472283 4195 4195 4195 4195 0
289 20250313 142400 182472283 4195 4195 4195 4195 1
290 20250313 142300 182468088 4195 4195 4195 4195 0
291 20250313 142200 182468088 4195 4195 4195 4195 0
292 20250313 142100 182468088 4195 4195 4195 4195 0
293 20250313 142000 182468088 4195 4195 4195 4195 0
294 20250313 141900 182468088 4195 4195 4195 4195 0
295 20250313 141800 182468088 4195 4195 4195 4195 0
296 20250313 141700 182468088 4195 4195 4195 4195 0
297 20250313 141600 182468088 4195 4195 4195 4195 0
298 20250313 141500 182468088 4195 4195 4195 4195 0
299 20250313 141400 182468088 4195 4195 4195 4195 0
300 20250313 141300 182468088 4195 4195 4195 4195 0
301 20250313 141200 182468088 4195 4195 4195 4195 0
302 20250313 141100 182468088 4195 4195 4195 4195 1
303 20250313 141000 182463893 4175 4175 4175 4175 3
304 20250313 140900 182451368 4195 4195 4195 4195 0
305 20250313 140800 182451368 4195 4195 4195 4195 0
306 20250313 140700 182451368 4195 4195 4195 4195 119
307 20250313 140600 181952163 4195 4195 4195 4195 0
308 20250313 140500 181952163 4195 4195 4195 4195 0
309 20250313 140400 181952163 4195 4195 4195 4195 0
310 20250313 140300 181952163 4195 4195 4195 4195 1
311 20250313 140200 181947968 4195 4175 4195 4175 5
312 20250313 140100 181927073 4175 4180 4180 4175 20
313 20250313 140000 181843553 4200 4200 4200 4200 0
314 20250313 135900 181843553 4200 4200 4200 4200 0
315 20250313 135800 181843553 4200 4200 4200 4200 0
316 20250313 135700 181843553 4200 4200 4200 4200 0
317 20250313 135600 181843553 4200 4200 4200 4200 0
318 20250313 135500 181843553 4200 4200 4200 4200 0
319 20250313 135400 181843553 4200 4200 4200 4200 0
320 20250313 135300 181843553 4200 4200 4200 4200 0
321 20250313 135200 181843553 4200 4200 4200 4200 0
322 20250313 135100 181843553 4200 4200 4200 4200 0
323 20250313 135000 181843553 4200 4200 4200 4200 0
324 20250313 134900 181843553 4200 4200 4200 4200 0
325 20250313 134800 181843553 4200 4200 4200 4200 0
326 20250313 134700 181843553 4200 4200 4200 4200 0
327 20250313 134600 181843553 4200 4200 4200 4200 0
328 20250313 134500 181843553 4200 4200 4200 4200 0
329 20250313 134400 181843553 4200 4200 4200 4200 0
330 20250313 134300 181843553 4200 4200 4200 4200 0
331 20250313 134200 181843553 4200 4200 4200 4200 1
332 20250313 134100 181839353 4175 4175 4175 4175 0
333 20250313 134000 181839353 4175 4175 4175 4175 403
334 20250313 133900 180156828 4175 4175 4175 4175 0
335 20250313 133800 180156828 4175 4175 4175 4175 25
336 20250313 133700 180052453 4185 4185 4185 4185 0
337 20250313 133600 180052453 4185 4185 4185 4185 0
338 20250313 133500 180052453 4185 4185 4185 4185 0
339 20250313 133400 180052453 4185 4185 4185 4185 153
340 20250313 133300 179412148 4205 4205 4205 4205 0
341 20250313 133200 179412148 4205 4205 4205 4205 0
342 20250313 133100 179412148 4205 4205 4205 4205 0
343 20250313 133000 179412148 4205 4205 4205 4205 0
344 20250313 132900 179412148 4205 4205 4205 4205 0
345 20250313 132800 179412148 4205 4205 4205 4205 0
346 20250313 132700 179412148 4205 4205 4205 4205 0
347 20250313 132600 179412148 4205 4205 4205 4205 0
348 20250313 132500 179412148 4205 4205 4205 4205 0
349 20250313 132400 179412148 4205 4185 4205 4185 5
350 20250313 132300 179391203 4185 4185 4185 4185 0
351 20250313 132200 179391203 4185 4185 4185 4185 1
352 20250313 132100 179387018 4205 4205 4205 4205 0
353 20250313 132000 179387018 4205 4205 4205 4205 0
354 20250313 131900 179387018 4205 4205 4205 4205 0
355 20250313 131800 179387018 4205 4205 4205 4205 0
356 20250313 131700 179387018 4205 4205 4205 4205 0
357 20250313 131600 179387018 4205 4205 4205 4205 1
358 20250313 131500 179382813 4205 4205 4205 4205 0
359 20250313 131400 179382813 4205 4205 4205 4205 0
360 20250313 131300 179382813 4205 4200 4205 4200 103
361 20250313 131200 178950198 4205 4205 4205 4205 0
362 20250313 131100 178950198 4205 4205 4205 4205 1
363 20250313 131000 178945993 4205 4205 4205 4205 1
364 20250313 130900 178941788 4210 4210 4210 4210 0
365 20250313 130800 178941788 4210 4210 4210 4210 0
366 20250313 130700 178941788 4210 4210 4210 4210 0
367 20250313 130600 178941788 4210 4195 4210 4195 60
368 20250313 130500 178690003 4195 4185 4195 4185 50
369 20250313 130400 178480743 4185 4185 4185 4185 1
370 20250313 130300 178476558 4185 4185 4185 4185 0
371 20250313 130200 178476558 4185 4185 4185 4185 43
372 20250313 130100 178296603 4185 4185 4185 4185 0
373 20250313 130000 178296603 4185 4185 4185 4185 0
374 20250313 125900 178296603 4185 4185 4185 4185 0
375 20250313 125800 178296603 4185 4185 4185 4185 0
376 20250313 125700 178296603 4185 4185 4185 4185 0
377 20250313 125600 178296603 4185 4185 4185 4185 0
378 20250313 125500 178296603 4185 4185 4185 4185 0
379 20250313 125400 178296603 4185 4185 4185 4185 0
380 20250313 125300 178296603 4185 4185 4185 4185 5
381 20250313 125200 178275678 4170 4170 4170 4170 2
382 20250313 125100 178267338 4170 4170 4170 4170 0
383 20250313 125000 178267338 4170 4170 4170 4170 0
384 20250313 124900 178267338 4170 4170 4170 4170 0
385 20250313 124800 178267338 4170 4170 4170 4170 0
386 20250313 124700 178267338 4170 4160 4170 4150 2276
387 20250313 124600 168810883 4160 4160 4160 4160 0
388 20250313 124500 168810883 4160 4160 4160 4160 0
389 20250313 124400 168810883 4160 4160 4160 4160 2
390 20250313 124300 168802563 4185 4185 4185 4185 0
391 20250313 124200 168802563 4185 4185 4185 4185 0
392 20250313 124100 168802563 4185 4185 4185 4185 0
393 20250313 124000 168802563 4185 4185 4185 4185 0
394 20250313 123900 168802563 4185 4185 4185 4185 0
395 20250313 123800 168802563 4185 4185 4185 4185 0
396 20250313 123700 168802563 4185 4185 4185 4185 0
397 20250313 123600 168802563 4185 4160 4185 4160 1001
398 20250313 123500 164638378 4185 4185 4185 4185 1
399 20250313 123400 164634193 4185 4185 4185 4185 0
400 20250313 123300 164634193 4185 4185 4185 4185 0
401 20250313 123200 164634193 4185 4185 4185 4185 0
402 20250313 123100 164634193 4185 4185 4185 4185 0
403 20250313 123000 164634193 4185 4185 4185 4185 0
404 20250313 122900 164634193 4185 4185 4185 4185 0
405 20250313 122800 164634193 4185 4185 4185 4185 0
406 20250313 122700 164634193 4185 4185 4185 4185 0
407 20250313 122600 164634193 4185 4185 4185 4185 36
408 20250313 122500 164483533 4185 4185 4185 4185 0
409 20250313 122400 164483533 4185 4185 4185 4185 0
410 20250313 122300 164483533 4185 4185 4185 4185 0
411 20250313 122200 164483533 4185 4155 4185 4150 2321
412 20250313 122100 154847888 4155 4155 4155 4155 0
413 20250313 122000 154847888 4155 4165 4165 4155 54
414 20250313 121900 154623183 4185 4185 4185 4185 0
415 20250313 121800 154623183 4185 4185 4185 4185 1
416 20250313 121700 154618998 4180 4180 4180 4180 0
417 20250313 121600 154618998 4180 4180 4180 4180 0
418 20250313 121500 154618998 4180 4180 4180 4180 100
419 20250313 121400 154200998 4165 4165 4165 4165 0
420 20250313 121300 154200998 4165 4165 4165 4165 0
421 20250313 121200 154200998 4165 4165 4165 4165 0
422 20250313 121100 154200998 4165 4175 4175 4155 1802
423 20250313 121000 146701203 4205 4205 4205 4205 0
424 20250313 120900 146701203 4205 4205 4205 4205 0
425 20250313 120800 146701203 4205 4205 4205 4205 0
426 20250313 120700 146701203 4205 4205 4205 4205 0
427 20250313 120600 146701203 4205 4205 4205 4205 0
428 20250313 120500 146701203 4205 4205 4205 4205 0
429 20250313 120400 146701203 4205 4205 4205 4205 0
430 20250313 120300 146701203 4205 4205 4205 4205 0
431 20250313 120200 146701203 4205 4190 4205 4180 874
432 20250313 120100 143045533 4210 4210 4210 4210 5
433 20250313 120000 143024483 4215 4215 4215 4215 0
434 20250313 115900 143024483 4215 4215 4215 4215 0
435 20250313 115800 143024483 4215 4215 4215 4215 0
436 20250313 115700 143024483 4215 4215 4215 4215 0
437 20250313 115600 143024483 4215 4215 4215 4215 0
438 20250313 115500 143024483 4215 4215 4215 4215 100
439 20250313 115400 142602983 4215 4215 4215 4215 0
440 20250313 115300 142602983 4215 4195 4215 4190 1179
441 20250313 115200 137661423 4200 4205 4205 4200 1535
442 20250313 115100 131213293 4225 4225 4225 4225 0
443 20250313 115000 131213293 4225 4225 4225 4225 0
444 20250313 114900 131213293 4225 4225 4225 4225 0
445 20250313 114800 131213293 4225 4225 4225 4225 0
446 20250313 114700 131213293 4225 4225 4225 4225 0
447 20250313 114600 131213293 4225 4200 4225 4200 14
448 20250313 114500 131154218 4205 4205 4205 4205 0
449 20250313 114400 131154218 4205 4205 4205 4205 438
450 20250313 114300 129312428 4225 4225 4225 4225 0
451 20250313 114200 129312428 4225 4225 4225 4225 0
452 20250313 114100 129312428 4225 4225 4225 4225 0
453 20250313 114000 129312428 4225 4225 4225 4225 0
454 20250313 113900 129312428 4225 4225 4225 4225 0
455 20250313 113800 129312428 4225 4225 4225 4225 0
456 20250313 113700 129312428 4225 4225 4225 4225 0
457 20250313 113600 129312428 4225 4225 4225 4225 0
458 20250313 113500 129312428 4225 4225 4225 4225 0
459 20250313 113400 129312428 4225 4225 4225 4225 0
460 20250313 113300 129312428 4225 4225 4225 4225 0
461 20250313 113200 129312428 4225 4225 4225 4225 0
462 20250313 113100 129312428 4225 4225 4225 4225 0
463 20250313 113000 129312428 4225 4225 4225 4225 0
464 20250313 112900 129312428 4225 4225 4225 4225 0
465 20250313 112800 129312428 4225 4225 4225 4225 0
466 20250313 112700 129312428 4225 4225 4225 4225 0
467 20250313 112600 129312428 4225 4225 4225 4225 0
468 20250313 112500 129312428 4225 4225 4225 4225 0
469 20250313 112400 129312428 4225 4225 4225 4225 0
470 20250313 112300 129312428 4225 4225 4225 4225 0
471 20250313 112200 129312428 4225 4225 4225 4225 0
472 20250313 112100 129312428 4225 4225 4225 4225 0
473 20250313 112000 129312428 4225 4225 4225 4225 0
474 20250313 111900 129312428 4225 4225 4225 4225 0
475 20250313 111800 129312428 4225 4205 4225 4205 1204
476 20250313 111700 124249528 4205 4205 4205 4205 0
477 20250313 111600 124249528 4205 4205 4205 4205 0
478 20250313 111500 124249528 4205 4205 4205 4205 0
479 20250313 111400 124249528 4205 4205 4205 4205 0
480 20250313 111300 124249528 4205 4205 4205 4205 0
481 20250313 111200 124249528 4205 4205 4205 4205 0
482 20250313 111100 124249528 4205 4205 4205 4205 0
483 20250313 111000 124249528 4205 4205 4205 4205 0
484 20250313 110900 124249528 4205 4205 4205 4205 0
485 20250313 110800 124249528 4205 4205 4205 4205 4
486 20250313 110700 124232708 4225 4225 4225 4225 0
487 20250313 110600 124232708 4225 4225 4225 4225 0
488 20250313 110500 124232708 4225 4225 4225 4225 0
489 20250313 110400 124232708 4225 4225 4225 4225 0
490 20250313 110300 124232708 4225 4225 4225 4225 0
491 20250313 110200 124232708 4225 4225 4225 4225 0
492 20250313 110100 124232708 4225 4225 4225 4225 0
493 20250313 110000 124232708 4225 4225 4225 4225 0
494 20250313 105900 124232708 4225 4225 4225 4225 0
495 20250313 105800 124232708 4225 4225 4225 4225 0
496 20250313 105700 124232708 4225 4225 4225 4225 35
497 20250313 105600 124084833 4205 4205 4205 4205 0
498 20250313 105500 124084833 4205 4205 4205 4205 0
499 20250313 105400 124084833 4205 4205 4205 4205 0
500 20250313 105300 124084833 4205 4205 4205 4205 0
501 20250313 105200 124084833 4205 4205 4205 4205 0
502 20250313 105100 124084833 4205 4205 4205 4205 0
503 20250313 105000 124084833 4205 4210 4210 4200 476
504 20250313 104900 122083168 4240 4240 4240 4240 0
505 20250313 104800 122083168 4240 4240 4240 4240 0
506 20250313 104700 122083168 4240 4240 4240 4240 0
507 20250313 104600 122083168 4240 4240 4240 4240 0
508 20250313 104500 122083168 4240 4240 4240 4240 0
509 20250313 104400 122083168 4240 4240 4240 4240 0
510 20250313 104300 122083168 4240 4240 4240 4240 0
511 20250313 104200 122083168 4240 4240 4240 4240 0
512 20250313 104100 122083168 4240 4240 4240 4240 0
513 20250313 104000 122083168 4240 4240 4240 4240 0
514 20250313 103900 122083168 4240 4240 4240 4240 0
515 20250313 103800 122083168 4240 4240 4240 4240 0
516 20250313 103700 122083168 4240 4240 4240 4240 0
517 20250313 103600 122083168 4240 4240 4240 4240 1
518 20250313 103500 122078928 4210 4210 4210 4210 0
519 20250313 103400 122078928 4210 4210 4210 4210 0
520 20250313 103300 122078928 4210 4220 4220 4210 11876
521 20250313 103200 72076718 4235 4235 4235 4235 0
522 20250313 103100 72076718 4235 4230 4235 4230 90
523 20250313 103000 71695573 4240 4240 4240 4240 1
524 20250313 102900 71691333 4240 4240 4240 4240 0
525 20250313 102800 71691333 4240 4240 4240 4240 0
526 20250313 102700 71691333 4240 4240 4240 4240 0
527 20250313 102600 71691333 4240 4240 4240 4240 0
528 20250313 102500 71691333 4240 4240 4240 4240 0
529 20250313 102400 71691333 4240 4240 4240 4240 0
530 20250313 102300 71691333 4240 4240 4240 4240 0
531 20250313 102200 71691333 4240 4215 4240 4215 13
532 20250313 102100 71636463 4215 4215 4215 4215 0
533 20250313 102000 71636463 4215 4215 4215 4215 0
534 20250313 101900 71636463 4215 4215 4215 4215 250
535 20250313 101800 70582713 4220 4220 4220 4220 51
536 20250313 101700 70367493 4250 4250 4250 4250 0
537 20250313 101600 70367493 4250 4250 4250 4250 0
538 20250313 101500 70367493 4250 4250 4250 4250 0
539 20250313 101400 70367493 4250 4250 4250 4250 0
540 20250313 101300 70367493 4250 4250 4250 4250 0
541 20250313 101200 70367493 4250 4250 4250 4250 0
542 20250313 101100 70367493 4250 4250 4250 4250 0
543 20250313 101000 70367493 4250 4250 4250 4250 0
544 20250313 100900 70367493 4250 4250 4250 4250 0
545 20250313 100800 70367493 4250 4250 4250 4250 0
546 20250313 100700 70367493 4250 4250 4250 4250 1
547 20250313 100600 70363243 4225 4225 4225 4225 0
548 20250313 100500 70363243 4225 4225 4225 4225 0
549 20250313 100400 70363243 4225 4230 4230 4225 108
550 20250313 100300 69906938 4250 4250 4250 4250 0
551 20250313 100200 69906938 4250 4230 4250 4230 3
552 20250313 100100 69894228 4235 4235 4235 4235 0
553 20250313 100000 69894228 4235 4235 4235 4235 0
554 20250313 095900 69894228 4235 4240 4240 4235 48
555 20250313 095800 69690753 4245 4245 4245 4245 26
556 20250313 095700 69580383 4280 4280 4280 4280 0
557 20250313 095600 69580383 4280 4280 4280 4280 0
558 20250313 095500 69580383 4280 4280 4280 4280 0
559 20250313 095400 69580383 4280 4280 4280 4280 0
560 20250313 095300 69580383 4280 4280 4280 4280 0
561 20250313 095200 69580383 4280 4280 4280 4280 0
562 20250313 095100 69580383 4280 4280 4280 4280 1
563 20250313 095000 69576103 4250 4250 4250 4250 51
564 20250313 094900 69359353 4250 4250 4250 4250 1
565 20250313 094800 69355103 4250 4275 4275 4250 1032
566 20250313 094700 64945578 4255 4255 4255 4255 100
567 20250313 094600 64520078 4280 4280 4280 4280 0
568 20250313 094500 64520078 4280 4280 4280 4280 0
569 20250313 094400 64520078 4280 4260 4280 4260 5
570 20250313 094300 64498728 4255 4255 4255 4255 2
571 20250313 094200 64490218 4260 4265 4265 4260 32
572 20250313 094100 64353868 4290 4290 4290 4290 0
573 20250313 094000 64353868 4290 4290 4290 4290 0
574 20250313 093900 64353868 4290 4290 4290 4290 0
575 20250313 093800 64353868 4290 4290 4290 4290 0
576 20250313 093700 64353868 4290 4290 4290 4290 0
577 20250313 093600 64353868 4290 4290 4290 4290 0
578 20250313 093500 64353868 4290 4290 4290 4290 2000
579 20250313 093400 55773868 4290 4290 4290 4290 0
580 20250313 093300 55773868 4290 4290 4290 4290 0
581 20250313 093200 55773868 4290 4290 4290 4290 0
582 20250313 093100 55773868 4290 4290 4290 4290 0
583 20250313 093000 55773868 4290 4285 4292 4285 904
584 20250313 092900 51895955 4290 4285 4290 4285 763
585 20250313 092800 48622690 4290 4290 4290 4290 0
586 20250313 092700 48622690 4290 4290 4290 4290 48
587 20250313 092600 48416770 4290 4290 4290 4290 1
588 20250313 092500 48412480 4285 4285 4285 4285 16
589 20250313 092400 48343920 4285 4280 4290 4255 113
590 20250313 092300 47859860 4280 4280 4280 4280 1
591 20250313 092200 47855580 4275 4270 4275 4270 1346
592 20250313 092100 42101675 4270 4270 4270 4270 30
593 20250313 092000 41973575 4275 4275 4275 4275 0
594 20250313 091900 41973575 4275 4270 4275 4270 757
595 20250313 091800 38739400 4265 4255 4265 4255 2528
596 20250313 091700 27973820 4255 4255 4255 4255 0
597 20250313 091600 27973820 4255 4255 4255 4255 0
598 20250313 091500 27973820 4255 4255 4255 4255 0
599 20250313 091400 27973820 4255 4255 4255 4255 0
600 20250313 091300 27973820 4255 4255 4255 4255 0
601 20250313 091200 27973820 4255 4210 4255 4210 6
602 20250313 091100 27948460 4215 4215 4215 4215 0
603 20250313 091000 27948460 4215 4215 4215 4215 2750
604 20250313 090900 16357210 4215 4215 4215 4215 2250
605 20250313 090800 6873460 4215 4215 4215 4215 1000
606 20250313 090700 2658460 4260 4260 4260 4260 0
607 20250313 090600 2658460 4260 4260 4260 4260 0
608 20250313 090500 2658460 4260 4260 4260 4260 0
609 20250313 090400 2658460 4260 4260 4260 4260 0
610 20250313 090300 2658460 4260 4260 4260 4260 130
611 20250313 090200 2104660 4265 4265 4265 4265 0
612 20250313 090100 2104660 4265 4265 4265 4265 0
613 20250313 090000 2104660 4265 4220 4265 4220 493

1
024880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,20682798,0,86764337610,0.00
20250310,0,20682798,0,89142859380,0.00
20250307,0,20682798,0,89556515340,0.00
20250306,0,20682798,0,88522375440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 20682798 0 86764337610 0.00
3 20250310 0 20682798 0 89142859380 0.00
4 20250307 0 20682798 0 89556515340 0.00
5 20250306 0 20682798 0 88522375440 0.00