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

619
032850/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191700,232922463,4850,4850,4850,4850,1667
20250313,191600,232922463,4850,4850,4850,4850,0
20250313,191500,232922463,4850,4850,4850,4850,0
20250313,191400,232922463,4850,4850,4850,4850,0
20250313,191300,232922463,4850,4850,4850,4850,0
20250313,191200,232922463,4850,4850,4850,4850,0
20250313,191100,232922463,4850,4850,4850,4850,0
20250313,191000,232922463,4850,4850,4850,4850,0
20250313,190900,232922463,4850,4850,4850,4850,0
20250313,190800,232922463,4850,4850,4850,4850,0
20250313,190700,232922463,4850,4850,4850,4850,0
20250313,190600,232922463,4850,4850,4850,4850,0
20250313,190500,232922463,4850,4850,4850,4850,0
20250313,190400,232922463,4850,4850,4850,4850,0
20250313,190300,232922463,4850,4850,4850,4850,0
20250313,190200,232922463,4850,4850,4850,4850,0
20250313,190100,232922463,4850,4850,4850,4850,0
20250313,190000,232922463,4850,4850,4850,4850,0
20250313,185900,232922463,4850,4850,4850,4850,0
20250313,185800,232922463,4850,4850,4850,4850,0
20250313,185700,232922463,4850,4850,4850,4850,0
20250313,185600,232922463,4850,4850,4850,4850,0
20250313,185500,232922463,4850,4850,4850,4850,0
20250313,185400,232922463,4850,4850,4850,4850,0
20250313,185300,232922463,4850,4850,4850,4850,0
20250313,185200,232922463,4850,4850,4850,4850,0
20250313,185100,232922463,4850,4850,4850,4850,0
20250313,185000,232922463,4850,4850,4850,4850,0
20250313,184900,232922463,4850,4850,4850,4850,0
20250313,184800,232922463,4850,4850,4850,4850,0
20250313,184700,232922463,4850,4850,4850,4850,1667
20250313,184600,232922463,4850,4850,4850,4850,0
20250313,184500,232922463,4850,4850,4850,4850,0
20250313,184400,232922463,4850,4850,4850,4850,0
20250313,184300,232922463,4850,4850,4850,4850,0
20250313,184200,232922463,4850,4850,4850,4850,0
20250313,184100,232922463,4850,4850,4850,4850,0
20250313,184000,232922463,4850,4850,4850,4850,0
20250313,183900,232922463,4850,4850,4850,4850,0
20250313,183800,232922463,4850,4850,4850,4850,0
20250313,183700,232922463,4850,4850,4850,4850,0
20250313,183600,232922463,4850,4850,4850,4850,0
20250313,183500,232922463,4850,4850,4850,4850,0
20250313,183400,232922463,4850,4850,4850,4850,0
20250313,183300,232922463,4850,4850,4850,4850,0
20250313,183200,232922463,4850,4850,4850,4850,0
20250313,183100,232922463,4850,4850,4850,4850,0
20250313,183000,232922463,4850,4850,4850,4850,0
20250313,182900,232922463,4850,4850,4850,4850,0
20250313,182800,232922463,4850,4850,4850,4850,0
20250313,182700,232922463,4850,4850,4850,4850,0
20250313,182600,232922463,4850,4850,4850,4850,0
20250313,182500,232922463,4850,4850,4850,4850,0
20250313,182400,232922463,4850,4850,4850,4850,0
20250313,182300,232922463,4850,4850,4850,4850,0
20250313,182200,232922463,4850,4850,4850,4850,0
20250313,182100,232922463,4850,4850,4850,4850,0
20250313,182000,232922463,4850,4850,4850,4850,0
20250313,181900,232922463,4850,4850,4850,4850,0
20250313,181800,232922463,4850,4850,4850,4850,0
20250313,181700,232922463,4850,4850,4850,4850,1667
20250313,181600,232922463,4850,4850,4850,4850,0
20250313,181500,232922463,4850,4850,4850,4850,0
20250313,181400,232922463,4850,4850,4850,4850,0
20250313,181300,232922463,4850,4850,4850,4850,0
20250313,181200,232922463,4850,4850,4850,4850,0
20250313,181100,232922463,4850,4850,4850,4850,0
20250313,181000,232922463,4850,4850,4850,4850,0
20250313,180900,232922463,4850,4850,4850,4850,0
20250313,180800,232922463,4850,4850,4850,4850,0
20250313,180700,232922463,4850,4850,4850,4850,0
20250313,180600,232922463,4850,4850,4850,4850,0
20250313,180500,232922463,4850,4850,4850,4850,0
20250313,180400,232922463,4850,4850,4850,4850,0
20250313,180300,232922463,4850,4850,4850,4850,0
20250313,180200,232922463,4850,4850,4850,4850,0
20250313,180100,232922463,4850,4850,4850,4850,0
20250313,180000,232922463,4850,4850,4850,4850,0
20250313,175900,232922463,4850,4850,4850,4850,0
20250313,175800,232922463,4850,4850,4850,4850,0
20250313,175700,232922463,4850,4850,4850,4850,0
20250313,175600,232922463,4850,4850,4850,4850,0
20250313,175500,232922463,4850,4850,4850,4850,0
20250313,175400,232922463,4850,4850,4850,4850,0
20250313,175300,232922463,4850,4850,4850,4850,0
20250313,175200,232922463,4850,4850,4850,4850,0
20250313,175100,232922463,4850,4850,4850,4850,0
20250313,175000,232922463,4850,4850,4850,4850,0
20250313,174900,232922463,4850,4850,4850,4850,0
20250313,174800,232922463,4850,4850,4850,4850,0
20250313,174700,232922463,4850,4850,4850,4850,1667
20250313,174600,232922463,4850,4850,4850,4850,0
20250313,174500,232922463,4850,4850,4850,4850,0
20250313,174400,232922463,4850,4850,4850,4850,0
20250313,174300,232922463,4850,4850,4850,4850,0
20250313,174200,232922463,4850,4850,4850,4850,0
20250313,174100,232922463,4850,4850,4850,4850,0
20250313,174000,232922463,4850,4850,4850,4850,0
20250313,173900,232922463,4850,4850,4850,4850,0
20250313,173800,232922463,4850,4850,4850,4850,0
20250313,173700,232922463,4850,4850,4850,4850,0
20250313,173600,232922463,4850,4850,4850,4850,0
20250313,173500,232922463,4850,4850,4850,4850,0
20250313,173400,232922463,4850,4850,4850,4850,0
20250313,173300,232922463,4850,4850,4850,4850,0
20250313,173200,232922463,4850,4850,4850,4850,0
20250313,173100,232922463,4850,4850,4850,4850,0
20250313,173000,232922463,4850,4850,4850,4850,0
20250313,172900,232922463,4850,4850,4850,4850,0
20250313,172800,232922463,4850,4850,4850,4850,0
20250313,172700,232922463,4850,4850,4850,4850,0
20250313,172600,232922463,4850,4850,4850,4850,0
20250313,172500,232922463,4850,4850,4850,4850,0
20250313,172400,232922463,4850,4850,4850,4850,0
20250313,172300,232922463,4850,4850,4850,4850,0
20250313,172200,232922463,4850,4850,4850,4850,0
20250313,172100,232922463,4850,4850,4850,4850,0
20250313,172000,232922463,4850,4850,4850,4850,0
20250313,171900,232922463,4850,4850,4850,4850,0
20250313,171800,232922463,4850,4850,4850,4850,0
20250313,171700,232922463,4850,4850,4850,4850,1667
20250313,171600,232922463,4850,4850,4850,4850,0
20250313,171500,232922463,4850,4850,4850,4850,0
20250313,171400,232922463,4850,4850,4850,4850,0
20250313,171300,232922463,4850,4850,4850,4850,0
20250313,171200,232922463,4850,4850,4850,4850,0
20250313,171100,232922463,4850,4850,4850,4850,0
20250313,171000,232922463,4850,4850,4850,4850,0
20250313,170900,232922463,4850,4850,4850,4850,0
20250313,170800,232922463,4850,4850,4850,4850,0
20250313,170700,232922463,4850,4850,4850,4850,0
20250313,170600,232922463,4850,4850,4850,4850,0
20250313,170500,232922463,4850,4850,4850,4850,0
20250313,170400,232922463,4850,4850,4850,4850,0
20250313,170300,232922463,4850,4850,4850,4850,0
20250313,170200,232922463,4850,4850,4850,4850,0
20250313,170100,232922463,4850,4850,4850,4850,0
20250313,170000,232922463,4850,4850,4850,4850,0
20250313,165900,232922463,4850,4850,4850,4850,0
20250313,165800,232922463,4850,4850,4850,4850,0
20250313,165700,232922463,4850,4850,4850,4850,0
20250313,165600,232922463,4850,4850,4850,4850,0
20250313,165500,232922463,4850,4850,4850,4850,0
20250313,165400,232922463,4850,4850,4850,4850,0
20250313,165300,232922463,4850,4850,4850,4850,0
20250313,165200,232922463,4850,4850,4850,4850,0
20250313,165100,232922463,4850,4850,4850,4850,0
20250313,165000,232922463,4850,4850,4850,4850,0
20250313,164900,232922463,4850,4850,4850,4850,0
20250313,164800,232922463,4850,4850,4850,4850,0
20250313,164700,232922463,4850,4850,4850,4850,1667
20250313,164600,232922463,4850,4850,4850,4850,0
20250313,164500,232922463,4850,4850,4850,4850,0
20250313,164400,232922463,4850,4850,4850,4850,0
20250313,164300,232922463,4850,4850,4850,4850,0
20250313,164200,232922463,4850,4850,4850,4850,0
20250313,164100,232922463,4850,4850,4850,4850,0
20250313,164000,232922463,4850,4850,4850,4850,0
20250313,163900,232922463,4850,4850,4850,4850,0
20250313,163800,232922463,4850,4850,4850,4850,0
20250313,163700,232922463,4850,4850,4850,4850,0
20250313,163600,232922463,4850,4850,4850,4850,0
20250313,163500,232922463,4850,4850,4850,4850,0
20250313,163400,232922463,4850,4850,4850,4850,0
20250313,163300,232922463,4850,4850,4850,4850,0
20250313,163200,232922463,4850,4850,4850,4850,0
20250313,163100,232922463,4850,4850,4850,4850,0
20250313,163000,232922463,4850,4850,4850,4850,0
20250313,162900,232922463,4850,4850,4850,4850,0
20250313,162800,232922463,4850,4850,4850,4850,0
20250313,162700,232922463,4850,4850,4850,4850,0
20250313,162600,232922463,4850,4850,4850,4850,0
20250313,162500,232922463,4850,4850,4850,4850,0
20250313,162400,232922463,4850,4850,4850,4850,0
20250313,162300,232922463,4850,4850,4850,4850,0
20250313,162200,232922463,4850,4850,4850,4850,0
20250313,162100,232922463,4850,4850,4850,4850,0
20250313,162000,232922463,4850,4850,4850,4850,0
20250313,161900,232922463,4850,4850,4850,4850,0
20250313,161800,232922463,4850,4850,4850,4850,0
20250313,161700,232922463,4850,4850,4850,4850,1667
20250313,161600,232922463,4850,4850,4850,4850,0
20250313,161500,232922463,4850,4850,4850,4850,0
20250313,161400,232922463,4850,4850,4850,4850,0
20250313,161300,232922463,4850,4850,4850,4850,0
20250313,161200,232922463,4850,4850,4850,4850,0
20250313,161100,232922463,4850,4850,4850,4850,0
20250313,161000,232922463,4850,4850,4850,4850,0
20250313,160900,232922463,4850,4850,4850,4850,0
20250313,160800,232922463,4850,4850,4850,4850,0
20250313,160700,232922463,4850,4850,4850,4850,0
20250313,160600,232922463,4850,4850,4850,4850,0
20250313,160500,232922463,4850,4850,4850,4850,0
20250313,160400,232922463,4850,4850,4850,4850,0
20250313,160300,232922463,4850,4850,4850,4850,0
20250313,160200,232922463,4850,4850,4850,4850,0
20250313,160100,232922463,4850,4850,4850,4850,0
20250313,160000,232922463,4850,4850,4850,4850,0
20250313,155900,232922463,4850,4850,4850,4850,0
20250313,155800,232922463,4850,4850,4850,4850,0
20250313,155700,232922463,4850,4850,4850,4850,0
20250313,155600,232922463,4850,4850,4850,4850,0
20250313,155500,232922463,4850,4850,4850,4850,0
20250313,155400,232922463,4850,4850,4850,4850,0
20250313,155300,232922463,4850,4850,4850,4850,0
20250313,155200,232922463,4850,4850,4850,4850,0
20250313,155100,232922463,4850,4850,4850,4850,0
20250313,155000,232922463,4850,4850,4850,4850,0
20250313,154900,232922463,4850,4850,4850,4850,0
20250313,154800,232922463,4850,4850,4850,4850,0
20250313,154700,232922463,4850,4850,4850,4850,1667
20250313,154600,232922463,4850,4850,4850,4850,0
20250313,154500,232922463,4850,4850,4850,4850,0
20250313,154400,232922463,4850,4850,4850,4850,0
20250313,154300,232922463,4850,4850,4850,4850,0
20250313,154200,232922463,4850,4850,4850,4850,0
20250313,154100,232922463,4850,4850,4850,4850,0
20250313,154000,232922463,4850,4850,4850,4850,0
20250313,153900,232922463,4850,4850,4850,4850,0
20250313,153800,232922463,4850,4850,4850,4850,0
20250313,153700,232922463,4850,4850,4850,4850,0
20250313,153600,232922463,4850,4850,4850,4850,0
20250313,153500,232922463,4850,4850,4850,4850,0
20250313,153400,232922463,4850,4850,4850,4850,0
20250313,153300,232922463,4850,4850,4850,4850,0
20250313,153200,232922463,4850,4850,4850,4850,0
20250313,153100,232922463,4850,4850,4850,4850,0
20250313,153000,232922463,4850,4850,4850,4850,1667
20250313,152900,224837513,4855,4855,4855,4855,0
20250313,152800,224837513,4855,4855,4855,4855,0
20250313,152700,224837513,4855,4855,4855,4855,0
20250313,152600,224837513,4855,4855,4855,4855,0
20250313,152500,224837513,4855,4855,4855,4855,0
20250313,152400,224837513,4855,4855,4855,4855,0
20250313,152300,224837513,4855,4855,4855,4855,0
20250313,152200,224837513,4855,4855,4855,4855,0
20250313,152100,224837513,4855,4855,4855,4855,0
20250313,152000,224837513,4855,4855,4855,4855,0
20250313,151900,224837513,4855,4850,4855,4850,189
20250313,151800,223919943,4850,4855,4855,4850,1100
20250313,151700,218579943,4855,4855,4855,4855,766
20250313,151600,214861013,4855,4855,4855,4855,231
20250313,151500,213739508,4855,4855,4855,4850,2030
20250313,151400,203892688,4865,4865,4865,4865,0
20250313,151300,203892688,4865,4865,4865,4865,20
20250313,151200,203795388,4860,4860,4860,4860,0
20250313,151100,203795388,4860,4860,4860,4860,0
20250313,151000,203795388,4860,4860,4860,4860,0
20250313,150900,203795388,4860,4860,4860,4860,0
20250313,150800,203795388,4860,4860,4860,4860,206
20250313,150700,202794228,4855,4855,4855,4855,739
20250313,150600,199206383,4855,4855,4855,4855,1261
20250313,150500,193084228,4860,4860,4860,4860,501
20250313,150400,190649368,4865,4865,4865,4865,0
20250313,150300,190649368,4865,4865,4865,4865,0
20250313,150200,190649368,4865,4860,4865,4860,1101
20250313,150100,185298388,4860,4860,4860,4860,2
20250313,150000,185288668,4860,4860,4860,4860,0
20250313,145900,185288668,4860,4860,4860,4860,31
20250313,145800,185138008,4855,4860,4860,4855,180
20250313,145700,184264008,4860,4860,4860,4860,0
20250313,145600,184264008,4860,4860,4860,4860,0
20250313,145500,184264008,4860,4860,4860,4860,0
20250313,145400,184264008,4860,4855,4860,4855,63
20250313,145300,183957923,4860,4860,4860,4860,0
20250313,145200,183957923,4860,4860,4860,4860,0
20250313,145100,183957923,4860,4860,4860,4860,2
20250313,145000,183948203,4855,4855,4855,4855,0
20250313,144900,183948203,4855,4855,4855,4855,0
20250313,144800,183948203,4855,4855,4855,4855,1
20250313,144700,183943348,4855,4855,4855,4855,0
20250313,144600,183943348,4855,4855,4855,4855,0
20250313,144500,183943348,4855,4855,4855,4855,161
20250313,144400,183161693,4860,4860,4860,4860,0
20250313,144300,183161693,4860,4855,4860,4855,2
20250313,144200,183151978,4875,4875,4875,4875,0
20250313,144100,183151978,4875,4875,4875,4875,0
20250313,144000,183151978,4875,4875,4875,4875,0
20250313,143900,183151978,4875,4875,4875,4875,0
20250313,143800,183151978,4875,4875,4875,4875,0
20250313,143700,183151978,4875,4875,4875,4875,0
20250313,143600,183151978,4875,4875,4875,4875,0
20250313,143500,183151978,4875,4875,4875,4875,0
20250313,143400,183151978,4875,4875,4875,4875,0
20250313,143300,183151978,4875,4875,4875,4875,0
20250313,143200,183151978,4875,4875,4875,4875,0
20250313,143100,183151978,4875,4875,4875,4875,0
20250313,143000,183151978,4875,4865,4875,4865,1349
20250313,142900,176579413,4855,4855,4855,4855,0
20250313,142800,176579413,4855,4855,4855,4855,0
20250313,142700,176579413,4855,4855,4855,4855,86
20250313,142600,176161883,4855,4855,4855,4855,0
20250313,142500,176161883,4855,4860,4860,4855,420
20250313,142400,174122533,4855,4855,4855,4855,0
20250313,142300,174122533,4855,4855,4855,4855,0
20250313,142200,174122533,4855,4855,4855,4855,0
20250313,142100,174122533,4855,4855,4855,4855,0
20250313,142000,174122533,4855,4855,4855,4855,0
20250313,141900,174122533,4855,4855,4855,4855,0
20250313,141800,174122533,4855,4860,4860,4855,3179
20250313,141700,158682198,4860,4860,4860,4860,0
20250313,141600,158682198,4860,4860,4860,4860,0
20250313,141500,158682198,4860,4860,4860,4860,0
20250313,141400,158682198,4860,4860,4860,4860,0
20250313,141300,158682198,4860,4860,4860,4860,0
20250313,141200,158682198,4860,4860,4860,4860,0
20250313,141100,158682198,4860,4860,4860,4860,0
20250313,141000,158682198,4860,4865,4870,4860,780
20250313,140900,154887028,4875,4875,4875,4875,0
20250313,140800,154887028,4875,4875,4875,4875,0
20250313,140700,154887028,4875,4875,4875,4875,0
20250313,140600,154887028,4875,4875,4875,4875,0
20250313,140500,154887028,4875,4875,4875,4875,0
20250313,140400,154887028,4875,4875,4875,4875,0
20250313,140300,154887028,4875,4875,4875,4875,0
20250313,140200,154887028,4875,4875,4875,4875,0
20250313,140100,154887028,4875,4875,4875,4875,0
20250313,140000,154887028,4875,4875,4875,4875,0
20250313,135900,154887028,4875,4875,4875,4875,0
20250313,135800,154887028,4875,4875,4875,4875,0
20250313,135700,154887028,4875,4875,4875,4875,31
20250313,135600,154735903,4875,4875,4875,4875,0
20250313,135500,154735903,4875,4875,4875,4875,1
20250313,135400,154731028,4860,4860,4860,4860,3
20250313,135300,154716448,4870,4870,4870,4870,82
20250313,135200,154317108,4870,4870,4870,4870,12
20250313,135100,154258668,4865,4865,4865,4862,2759
20250313,135000,140836157,4865,4865,4865,4865,0
20250313,134900,140836157,4865,4865,4865,4865,0
20250313,134800,140836157,4865,4865,4865,4865,0
20250313,134700,140836157,4865,4865,4865,4865,0
20250313,134600,140836157,4865,4865,4865,4865,0
20250313,134500,140836157,4865,4865,4865,4865,1
20250313,134400,140831292,4875,4875,4875,4875,0
20250313,134300,140831292,4875,4875,4875,4875,0
20250313,134200,140831292,4875,4875,4875,4875,0
20250313,134100,140831292,4875,4875,4875,4875,20
20250313,134000,140733792,4875,4875,4875,4875,373
20250313,133900,138915417,4880,4880,4880,4880,0
20250313,133800,138915417,4880,4880,4880,4880,0
20250313,133700,138915417,4880,4880,4880,4880,0
20250313,133600,138915417,4880,4880,4880,4880,0
20250313,133500,138915417,4880,4880,4880,4880,0
20250313,133400,138915417,4880,4880,4880,4880,0
20250313,133300,138915417,4880,4880,4880,4880,0
20250313,133200,138915417,4880,4880,4880,4880,0
20250313,133100,138915417,4880,4880,4880,4880,0
20250313,133000,138915417,4880,4880,4880,4880,0
20250313,132900,138915417,4880,4880,4880,4880,0
20250313,132800,138915417,4880,4880,4880,4880,0
20250313,132700,138915417,4880,4880,4880,4880,0
20250313,132600,138915417,4880,4880,4880,4880,13
20250313,132500,138851977,4875,4875,4875,4875,0
20250313,132400,138851977,4875,4875,4875,4875,6
20250313,132300,138822727,4875,4875,4875,4875,0
20250313,132200,138822727,4875,4875,4875,4875,0
20250313,132100,138822727,4875,4875,4875,4875,0
20250313,132000,138822727,4875,4875,4875,4875,8
20250313,131900,138783727,4875,4875,4875,4875,0
20250313,131800,138783727,4875,4875,4875,4875,0
20250313,131700,138783727,4875,4875,4875,4875,0
20250313,131600,138783727,4875,4875,4875,4875,0
20250313,131500,138783727,4875,4875,4875,4875,0
20250313,131400,138783727,4875,4875,4875,4875,0
20250313,131300,138783727,4875,4875,4875,4875,0
20250313,131200,138783727,4875,4875,4875,4875,0
20250313,131100,138783727,4875,4875,4875,4875,0
20250313,131000,138783727,4875,4880,4880,4875,54
20250313,130900,138520472,4875,4875,4875,4875,2
20250313,130800,138510722,4885,4880,4885,4880,100
20250313,130700,138022297,4885,4885,4885,4885,250
20250313,130600,136801047,4885,4875,4885,4875,350
20250313,130500,135093192,4880,4880,4880,4880,1
20250313,130400,135088312,4880,4880,4880,4875,139
20250313,130300,134410492,4885,4885,4885,4885,0
20250313,130200,134410492,4885,4885,4885,4885,0
20250313,130100,134410492,4885,4885,4885,4885,0
20250313,130000,134410492,4885,4885,4885,4885,11
20250313,125900,134356757,4875,4875,4875,4875,0
20250313,125800,134356757,4875,4875,4875,4875,191
20250313,125700,133425632,4875,4875,4875,4875,0
20250313,125600,133425632,4875,4875,4875,4875,159
20250313,125500,132650507,4885,4885,4885,4885,1
20250313,125400,132645622,4890,4890,4890,4890,0
20250313,125300,132645622,4890,4890,4890,4890,0
20250313,125200,132645622,4890,4890,4890,4890,0
20250313,125100,132645622,4890,4890,4890,4890,0
20250313,125000,132645622,4890,4885,4890,4885,614
20250313,124900,129645702,4885,4885,4885,4885,1
20250313,124800,129640817,4880,4880,4880,4880,3
20250313,124700,129626177,4880,4875,4880,4875,197
20250313,124600,128665717,4875,4875,4875,4875,0
20250313,124500,128665717,4875,4880,4880,4875,2011
20250313,124400,118860022,4880,4880,4880,4880,272
20250313,124300,117532662,4875,4875,4875,4875,0
20250313,124200,117532662,4875,4875,4875,4875,0
20250313,124100,117532662,4875,4875,4875,4875,0
20250313,124000,117532662,4875,4870,4875,4870,408
20250313,123900,115545462,4865,4865,4865,4865,0
20250313,123800,115545462,4865,4865,4865,4865,0
20250313,123700,115545462,4865,4865,4865,4865,0
20250313,123600,115545462,4865,4870,4870,4865,900
20250313,123500,111164462,4880,4880,4880,4880,0
20250313,123400,111164462,4880,4880,4880,4880,0
20250313,123300,111164462,4880,4880,4880,4880,0
20250313,123200,111164462,4880,4880,4880,4880,0
20250313,123100,111164462,4880,4880,4880,4880,0
20250313,123000,111164462,4880,4880,4880,4880,0
20250313,122900,111164462,4880,4880,4880,4880,0
20250313,122800,111164462,4880,4880,4880,4880,0
20250313,122700,111164462,4880,4875,4880,4875,378
20250313,122600,109321672,4875,4870,4875,4865,328
20250313,122500,107724292,4870,4870,4870,4870,7
20250313,122400,107690202,4880,4880,4880,4880,0
20250313,122300,107690202,4880,4880,4880,4880,0
20250313,122200,107690202,4880,4880,4880,4880,0
20250313,122100,107690202,4880,4880,4880,4880,0
20250313,122000,107690202,4880,4880,4880,4880,0
20250313,121900,107690202,4880,4880,4880,4880,0
20250313,121800,107690202,4880,4880,4880,4880,0
20250313,121700,107690202,4880,4880,4880,4880,1182
20250313,121600,101922042,4880,4880,4880,4880,0
20250313,121500,101922042,4880,4880,4880,4880,384
20250313,121400,100048122,4880,4880,4880,4880,0
20250313,121300,100048122,4880,4880,4880,4880,0
20250313,121200,100048122,4880,4880,4880,4880,86
20250313,121100,99628442,4880,4880,4880,4880,474
20250313,121000,97315322,4880,4880,4880,4880,111
20250313,120900,96773642,4875,4875,4875,4875,242
20250313,120800,95593892,4870,4870,4870,4870,97
20250313,120700,95121502,4865,4865,4865,4865,75
20250313,120600,94756627,4865,4865,4865,4865,0
20250313,120500,94756627,4865,4865,4865,4865,3
20250313,120400,94742032,4865,4865,4865,4865,5
20250313,120300,94717707,4875,4875,4875,4875,60
20250313,120200,94425207,4870,4870,4870,4870,501
20250313,120100,91985337,4875,4875,4875,4875,18
20250313,120000,91897587,4875,4875,4875,4875,67
20250313,115900,91570962,4870,4870,4870,4870,0
20250313,115800,91570962,4870,4870,4870,4870,5
20250313,115700,91546612,4870,4870,4870,4870,5
20250313,115600,91522262,4870,4870,4870,4870,0
20250313,115500,91522262,4870,4870,4870,4870,6
20250313,115400,91493042,4870,4870,4870,4870,5
20250313,115300,91468692,4870,4870,4870,4870,15
20250313,115200,91395642,4870,4870,4870,4870,6
20250313,115100,91366422,4870,4870,4870,4870,6
20250313,115000,91337202,4875,4875,4875,4875,10
20250313,114900,91288452,4870,4870,4870,4870,22
20250313,114800,91181312,4870,4870,4870,4870,3
20250313,114700,91166702,4870,4870,4870,4870,0
20250313,114600,91166702,4870,4870,4870,4870,0
20250313,114500,91166702,4870,4870,4870,4870,0
20250313,114400,91166702,4870,4870,4870,4870,0
20250313,114300,91166702,4870,4870,4870,4870,500
20250313,114200,88731702,4870,4870,4870,4870,0
20250313,114100,88731702,4870,4870,4870,4870,500
20250313,114000,86296702,4875,4870,4875,4870,36
20250313,113900,86121217,4870,4870,4870,4870,10
20250313,113800,86072517,4870,4870,4870,4870,8
20250313,113700,86033557,4870,4870,4870,4870,21
20250313,113600,85931287,4870,4870,4870,4870,38
20250313,113500,85746227,4870,4870,4870,4870,11
20250313,113400,85692657,4870,4870,4870,4870,0
20250313,113300,85692657,4870,4875,4875,4870,38
20250313,113200,85507592,4880,4880,4880,4880,0
20250313,113100,85507592,4880,4880,4880,4880,0
20250313,113000,85507592,4880,4880,4880,4880,20
20250313,112900,85409992,4880,4880,4880,4880,0
20250313,112800,85409992,4880,4880,4880,4880,0
20250313,112700,85409992,4880,4880,4880,4880,1
20250313,112600,85405112,4885,4885,4885,4885,0
20250313,112500,85405112,4885,4885,4885,4885,0
20250313,112400,85405112,4885,4885,4885,4885,0
20250313,112300,85405112,4885,4885,4885,4885,0
20250313,112200,85405112,4885,4885,4900,4885,82
20250313,112100,85003777,4890,4890,4890,4890,0
20250313,112000,85003777,4890,4875,4890,4875,1065
20250313,111900,79800402,4870,4870,4870,4870,0
20250313,111800,79800402,4870,4870,4870,4870,9
20250313,111700,79756572,4870,4870,4870,4870,6
20250313,111600,79727352,4870,4870,4870,4870,7
20250313,111500,79693262,4875,4875,4875,4875,0
20250313,111400,79693262,4875,4875,4875,4875,0
20250313,111300,79693262,4875,4875,4875,4875,1
20250313,111200,79688387,4875,4875,4875,4875,2
20250313,111100,79678637,4870,4870,4870,4870,18
20250313,111000,79590977,4865,4865,4865,4865,0
20250313,110900,79590977,4865,4865,4865,4865,0
20250313,110800,79590977,4865,4875,4875,4865,2308
20250313,110700,68354057,4875,4875,4875,4875,0
20250313,110600,68354057,4875,4875,4875,4875,0
20250313,110500,68354057,4875,4875,4875,4875,3
20250313,110400,68339432,4875,4875,4875,4875,0
20250313,110300,68339432,4875,4875,4875,4875,0
20250313,110200,68339432,4875,4875,4875,4875,3
20250313,110100,68324807,4875,4875,4875,4875,6
20250313,110000,68295557,4875,4875,4875,4875,6
20250313,105900,68266307,4875,4875,4875,4875,9
20250313,105800,68222432,4875,4875,4875,4875,0
20250313,105700,68222432,4875,4875,4875,4875,6
20250313,105600,68193182,4875,4875,4875,4875,0
20250313,105500,68193182,4875,4875,4875,4875,6
20250313,105400,68163932,4875,4885,4885,4875,404
20250313,105300,66190472,4885,4885,4885,4885,0
20250313,105200,66190472,4885,4880,4885,4880,2
20250313,105100,66180707,4875,4875,4875,4875,229
20250313,105000,65064332,4875,4875,4875,4875,0
20250313,104900,65064332,4875,4875,4875,4875,0
20250313,104800,65064332,4875,4875,4875,4875,3
20250313,104700,65049707,4875,4875,4875,4875,6
20250313,104600,65020457,4880,4875,4880,4875,7
20250313,104500,64986327,4875,4875,4875,4875,9
20250313,104400,64942452,4880,4875,4880,4875,7
20250313,104300,64908322,4875,4875,4875,4875,6
20250313,104200,64879072,4875,4875,4875,4875,24
20250313,104100,64762072,4875,4875,4875,4875,47
20250313,104000,64532947,4875,4875,4875,4875,0
20250313,103900,64532947,4875,4875,4875,4870,56
20250313,103800,64259962,4870,4870,4870,4870,12
20250313,103700,64201522,4870,4870,4870,4870,6
20250313,103600,64172302,4870,4870,4870,4870,6
20250313,103500,64143082,4875,4875,4875,4875,2
20250313,103400,64133332,4870,4875,4875,4870,22
20250313,103300,64026162,4870,4870,4870,4870,0
20250313,103200,64026162,4870,4870,4870,4870,8
20250313,103100,63987202,4870,4870,4870,4870,11
20250313,103000,63933632,4870,4870,4870,4870,0
20250313,102900,63933632,4870,4870,4870,4870,0
20250313,102800,63933632,4870,4870,4870,4870,18
20250313,102700,63845972,4870,4870,4870,4870,3
20250313,102600,63831362,4870,4870,4870,4870,8
20250313,102500,63792402,4870,4870,4870,4870,0
20250313,102400,63792402,4870,4870,4870,4870,8
20250313,102300,63753442,4875,4875,4875,4875,51
20250313,102200,63504817,4875,4875,4875,4875,9
20250313,102100,63460942,4885,4885,4885,4885,0
20250313,102000,63460942,4885,4885,4885,4885,0
20250313,101900,63460942,4885,4885,4885,4885,0
20250313,101800,63460942,4885,4875,4885,4875,24
20250313,101700,63343812,4875,4880,4880,4875,4
20250313,101600,63324307,4875,4877,4877,4875,5
20250313,101500,63299930,4880,4880,4880,4880,4
20250313,101400,63280410,4875,4875,4875,4875,0
20250313,101300,63280410,4875,4870,4875,4870,25
20250313,101200,63158565,4870,4870,4870,4870,213
20250313,101100,62121255,4870,4875,4875,4870,6
20250313,101000,62092030,4880,4880,4880,4880,0
20250313,100900,62092030,4880,4880,4880,4880,1
20250313,100800,62087150,4875,4875,4875,4875,0
20250313,100700,62087150,4875,4870,4875,4870,24
20250313,100600,61970165,4870,4870,4870,4870,0
20250313,100500,61970165,4870,4870,4870,4870,1159
20250313,100400,56325835,4870,4870,4870,4870,7
20250313,100300,56291745,4870,4870,4870,4870,1140
20250313,100200,50739945,4870,4875,4875,4870,683
20250313,100100,47413070,4880,4880,4880,4880,0
20250313,100000,47413070,4880,4880,4880,4880,3
20250313,095900,47398430,4875,4875,4875,4875,3
20250313,095800,47383805,4875,4875,4875,4875,3
20250313,095700,47369180,4875,4875,4875,4875,0
20250313,095600,47369180,4875,4875,4875,4875,3
20250313,095500,47354555,4870,4870,4870,4870,0
20250313,095400,47354555,4870,4870,4870,4870,0
20250313,095300,47354555,4870,4875,4875,4870,42
20250313,095200,47149905,4880,4880,4880,4880,300
20250313,095100,45685905,4880,4900,4905,4880,56
20250313,095000,45411570,4900,4880,4900,4880,15
20250313,094900,45338290,4880,4895,4900,4880,247
20250313,094800,44131730,4885,4890,4890,4885,23
20250313,094700,44019275,4890,4890,4890,4890,0
20250313,094600,44019275,4890,4900,4902,4890,5
20250313,094500,43994788,4905,4905,4905,4905,2
20250313,094400,43984978,4910,4900,4910,4895,76
20250313,094300,43612038,4900,4900,4900,4900,15
20250313,094200,43538538,4900,4900,4900,4900,0
20250313,094100,43538538,4900,4900,4900,4900,0
20250313,094000,43538538,4900,4900,4900,4900,550
20250313,093900,40843538,4900,4900,4900,4900,0
20250313,093800,40843538,4900,4900,4900,4900,110
20250313,093700,40304538,4900,4897,4900,4870,24
20250313,093600,40187076,4895,4890,4895,4890,10
20250313,093500,40138131,4895,4895,4895,4895,1
20250313,093400,40133236,4875,4875,4875,4875,700
20250313,093300,36720736,4870,4900,4900,4870,517
20250313,093200,34201741,4890,4890,4890,4890,0
20250313,093100,34201741,4890,4890,4890,4890,0
20250313,093000,34201741,4890,4890,4890,4890,0
20250313,092900,34201741,4890,4890,4890,4890,154
20250313,092800,33448681,4900,4900,4900,4900,0
20250313,092700,33448681,4900,4900,4900,4900,0
20250313,092600,33448681,4900,4890,4900,4890,230
20250313,092500,32322581,4890,4890,4890,4890,2
20250313,092400,32312801,4885,4885,4885,4885,0
20250313,092300,32312801,4885,4875,4885,4875,87
20250313,092200,31888656,4875,4900,4900,4875,2
20250313,092100,31878881,4900,4900,4900,4900,0
20250313,092000,31878881,4900,4900,4900,4900,0
20250313,091900,31878881,4900,4900,4900,4900,0
20250313,091800,31878881,4900,4900,4900,4900,0
20250313,091700,31878881,4900,4900,4900,4900,101
20250313,091600,31383981,4900,4900,4900,4900,0
20250313,091500,31383981,4900,4900,4900,4900,2
20250313,091400,31374181,4900,4900,4900,4900,0
20250313,091300,31374181,4900,4900,4900,4900,100
20250313,091200,30884181,4887,4905,4905,4887,667
20250313,091100,27613320,4905,4905,4905,4905,1085
20250313,091000,22291395,4905,4905,4905,4905,56
20250313,090900,22016715,4905,4905,4910,4905,895
20250313,090800,17625285,4905,4905,4905,4905,50
20250313,090700,17380035,4910,4910,4910,4910,0
20250313,090600,17380035,4910,4900,4910,4900,1000
20250313,090500,12476085,4910,4910,4910,4910,0
20250313,090400,12476085,4910,4910,4910,4910,0
20250313,090300,12476085,4910,4875,4910,4875,809
20250313,090200,8514250,4850,4855,4855,4850,1000
20250313,090100,3661170,4885,4885,4885,4885,0
20250313,090000,3661170,4885,4860,4885,4860,743
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191700 232922463 4850 4850 4850 4850 1667
3 20250313 191600 232922463 4850 4850 4850 4850 0
4 20250313 191500 232922463 4850 4850 4850 4850 0
5 20250313 191400 232922463 4850 4850 4850 4850 0
6 20250313 191300 232922463 4850 4850 4850 4850 0
7 20250313 191200 232922463 4850 4850 4850 4850 0
8 20250313 191100 232922463 4850 4850 4850 4850 0
9 20250313 191000 232922463 4850 4850 4850 4850 0
10 20250313 190900 232922463 4850 4850 4850 4850 0
11 20250313 190800 232922463 4850 4850 4850 4850 0
12 20250313 190700 232922463 4850 4850 4850 4850 0
13 20250313 190600 232922463 4850 4850 4850 4850 0
14 20250313 190500 232922463 4850 4850 4850 4850 0
15 20250313 190400 232922463 4850 4850 4850 4850 0
16 20250313 190300 232922463 4850 4850 4850 4850 0
17 20250313 190200 232922463 4850 4850 4850 4850 0
18 20250313 190100 232922463 4850 4850 4850 4850 0
19 20250313 190000 232922463 4850 4850 4850 4850 0
20 20250313 185900 232922463 4850 4850 4850 4850 0
21 20250313 185800 232922463 4850 4850 4850 4850 0
22 20250313 185700 232922463 4850 4850 4850 4850 0
23 20250313 185600 232922463 4850 4850 4850 4850 0
24 20250313 185500 232922463 4850 4850 4850 4850 0
25 20250313 185400 232922463 4850 4850 4850 4850 0
26 20250313 185300 232922463 4850 4850 4850 4850 0
27 20250313 185200 232922463 4850 4850 4850 4850 0
28 20250313 185100 232922463 4850 4850 4850 4850 0
29 20250313 185000 232922463 4850 4850 4850 4850 0
30 20250313 184900 232922463 4850 4850 4850 4850 0
31 20250313 184800 232922463 4850 4850 4850 4850 0
32 20250313 184700 232922463 4850 4850 4850 4850 1667
33 20250313 184600 232922463 4850 4850 4850 4850 0
34 20250313 184500 232922463 4850 4850 4850 4850 0
35 20250313 184400 232922463 4850 4850 4850 4850 0
36 20250313 184300 232922463 4850 4850 4850 4850 0
37 20250313 184200 232922463 4850 4850 4850 4850 0
38 20250313 184100 232922463 4850 4850 4850 4850 0
39 20250313 184000 232922463 4850 4850 4850 4850 0
40 20250313 183900 232922463 4850 4850 4850 4850 0
41 20250313 183800 232922463 4850 4850 4850 4850 0
42 20250313 183700 232922463 4850 4850 4850 4850 0
43 20250313 183600 232922463 4850 4850 4850 4850 0
44 20250313 183500 232922463 4850 4850 4850 4850 0
45 20250313 183400 232922463 4850 4850 4850 4850 0
46 20250313 183300 232922463 4850 4850 4850 4850 0
47 20250313 183200 232922463 4850 4850 4850 4850 0
48 20250313 183100 232922463 4850 4850 4850 4850 0
49 20250313 183000 232922463 4850 4850 4850 4850 0
50 20250313 182900 232922463 4850 4850 4850 4850 0
51 20250313 182800 232922463 4850 4850 4850 4850 0
52 20250313 182700 232922463 4850 4850 4850 4850 0
53 20250313 182600 232922463 4850 4850 4850 4850 0
54 20250313 182500 232922463 4850 4850 4850 4850 0
55 20250313 182400 232922463 4850 4850 4850 4850 0
56 20250313 182300 232922463 4850 4850 4850 4850 0
57 20250313 182200 232922463 4850 4850 4850 4850 0
58 20250313 182100 232922463 4850 4850 4850 4850 0
59 20250313 182000 232922463 4850 4850 4850 4850 0
60 20250313 181900 232922463 4850 4850 4850 4850 0
61 20250313 181800 232922463 4850 4850 4850 4850 0
62 20250313 181700 232922463 4850 4850 4850 4850 1667
63 20250313 181600 232922463 4850 4850 4850 4850 0
64 20250313 181500 232922463 4850 4850 4850 4850 0
65 20250313 181400 232922463 4850 4850 4850 4850 0
66 20250313 181300 232922463 4850 4850 4850 4850 0
67 20250313 181200 232922463 4850 4850 4850 4850 0
68 20250313 181100 232922463 4850 4850 4850 4850 0
69 20250313 181000 232922463 4850 4850 4850 4850 0
70 20250313 180900 232922463 4850 4850 4850 4850 0
71 20250313 180800 232922463 4850 4850 4850 4850 0
72 20250313 180700 232922463 4850 4850 4850 4850 0
73 20250313 180600 232922463 4850 4850 4850 4850 0
74 20250313 180500 232922463 4850 4850 4850 4850 0
75 20250313 180400 232922463 4850 4850 4850 4850 0
76 20250313 180300 232922463 4850 4850 4850 4850 0
77 20250313 180200 232922463 4850 4850 4850 4850 0
78 20250313 180100 232922463 4850 4850 4850 4850 0
79 20250313 180000 232922463 4850 4850 4850 4850 0
80 20250313 175900 232922463 4850 4850 4850 4850 0
81 20250313 175800 232922463 4850 4850 4850 4850 0
82 20250313 175700 232922463 4850 4850 4850 4850 0
83 20250313 175600 232922463 4850 4850 4850 4850 0
84 20250313 175500 232922463 4850 4850 4850 4850 0
85 20250313 175400 232922463 4850 4850 4850 4850 0
86 20250313 175300 232922463 4850 4850 4850 4850 0
87 20250313 175200 232922463 4850 4850 4850 4850 0
88 20250313 175100 232922463 4850 4850 4850 4850 0
89 20250313 175000 232922463 4850 4850 4850 4850 0
90 20250313 174900 232922463 4850 4850 4850 4850 0
91 20250313 174800 232922463 4850 4850 4850 4850 0
92 20250313 174700 232922463 4850 4850 4850 4850 1667
93 20250313 174600 232922463 4850 4850 4850 4850 0
94 20250313 174500 232922463 4850 4850 4850 4850 0
95 20250313 174400 232922463 4850 4850 4850 4850 0
96 20250313 174300 232922463 4850 4850 4850 4850 0
97 20250313 174200 232922463 4850 4850 4850 4850 0
98 20250313 174100 232922463 4850 4850 4850 4850 0
99 20250313 174000 232922463 4850 4850 4850 4850 0
100 20250313 173900 232922463 4850 4850 4850 4850 0
101 20250313 173800 232922463 4850 4850 4850 4850 0
102 20250313 173700 232922463 4850 4850 4850 4850 0
103 20250313 173600 232922463 4850 4850 4850 4850 0
104 20250313 173500 232922463 4850 4850 4850 4850 0
105 20250313 173400 232922463 4850 4850 4850 4850 0
106 20250313 173300 232922463 4850 4850 4850 4850 0
107 20250313 173200 232922463 4850 4850 4850 4850 0
108 20250313 173100 232922463 4850 4850 4850 4850 0
109 20250313 173000 232922463 4850 4850 4850 4850 0
110 20250313 172900 232922463 4850 4850 4850 4850 0
111 20250313 172800 232922463 4850 4850 4850 4850 0
112 20250313 172700 232922463 4850 4850 4850 4850 0
113 20250313 172600 232922463 4850 4850 4850 4850 0
114 20250313 172500 232922463 4850 4850 4850 4850 0
115 20250313 172400 232922463 4850 4850 4850 4850 0
116 20250313 172300 232922463 4850 4850 4850 4850 0
117 20250313 172200 232922463 4850 4850 4850 4850 0
118 20250313 172100 232922463 4850 4850 4850 4850 0
119 20250313 172000 232922463 4850 4850 4850 4850 0
120 20250313 171900 232922463 4850 4850 4850 4850 0
121 20250313 171800 232922463 4850 4850 4850 4850 0
122 20250313 171700 232922463 4850 4850 4850 4850 1667
123 20250313 171600 232922463 4850 4850 4850 4850 0
124 20250313 171500 232922463 4850 4850 4850 4850 0
125 20250313 171400 232922463 4850 4850 4850 4850 0
126 20250313 171300 232922463 4850 4850 4850 4850 0
127 20250313 171200 232922463 4850 4850 4850 4850 0
128 20250313 171100 232922463 4850 4850 4850 4850 0
129 20250313 171000 232922463 4850 4850 4850 4850 0
130 20250313 170900 232922463 4850 4850 4850 4850 0
131 20250313 170800 232922463 4850 4850 4850 4850 0
132 20250313 170700 232922463 4850 4850 4850 4850 0
133 20250313 170600 232922463 4850 4850 4850 4850 0
134 20250313 170500 232922463 4850 4850 4850 4850 0
135 20250313 170400 232922463 4850 4850 4850 4850 0
136 20250313 170300 232922463 4850 4850 4850 4850 0
137 20250313 170200 232922463 4850 4850 4850 4850 0
138 20250313 170100 232922463 4850 4850 4850 4850 0
139 20250313 170000 232922463 4850 4850 4850 4850 0
140 20250313 165900 232922463 4850 4850 4850 4850 0
141 20250313 165800 232922463 4850 4850 4850 4850 0
142 20250313 165700 232922463 4850 4850 4850 4850 0
143 20250313 165600 232922463 4850 4850 4850 4850 0
144 20250313 165500 232922463 4850 4850 4850 4850 0
145 20250313 165400 232922463 4850 4850 4850 4850 0
146 20250313 165300 232922463 4850 4850 4850 4850 0
147 20250313 165200 232922463 4850 4850 4850 4850 0
148 20250313 165100 232922463 4850 4850 4850 4850 0
149 20250313 165000 232922463 4850 4850 4850 4850 0
150 20250313 164900 232922463 4850 4850 4850 4850 0
151 20250313 164800 232922463 4850 4850 4850 4850 0
152 20250313 164700 232922463 4850 4850 4850 4850 1667
153 20250313 164600 232922463 4850 4850 4850 4850 0
154 20250313 164500 232922463 4850 4850 4850 4850 0
155 20250313 164400 232922463 4850 4850 4850 4850 0
156 20250313 164300 232922463 4850 4850 4850 4850 0
157 20250313 164200 232922463 4850 4850 4850 4850 0
158 20250313 164100 232922463 4850 4850 4850 4850 0
159 20250313 164000 232922463 4850 4850 4850 4850 0
160 20250313 163900 232922463 4850 4850 4850 4850 0
161 20250313 163800 232922463 4850 4850 4850 4850 0
162 20250313 163700 232922463 4850 4850 4850 4850 0
163 20250313 163600 232922463 4850 4850 4850 4850 0
164 20250313 163500 232922463 4850 4850 4850 4850 0
165 20250313 163400 232922463 4850 4850 4850 4850 0
166 20250313 163300 232922463 4850 4850 4850 4850 0
167 20250313 163200 232922463 4850 4850 4850 4850 0
168 20250313 163100 232922463 4850 4850 4850 4850 0
169 20250313 163000 232922463 4850 4850 4850 4850 0
170 20250313 162900 232922463 4850 4850 4850 4850 0
171 20250313 162800 232922463 4850 4850 4850 4850 0
172 20250313 162700 232922463 4850 4850 4850 4850 0
173 20250313 162600 232922463 4850 4850 4850 4850 0
174 20250313 162500 232922463 4850 4850 4850 4850 0
175 20250313 162400 232922463 4850 4850 4850 4850 0
176 20250313 162300 232922463 4850 4850 4850 4850 0
177 20250313 162200 232922463 4850 4850 4850 4850 0
178 20250313 162100 232922463 4850 4850 4850 4850 0
179 20250313 162000 232922463 4850 4850 4850 4850 0
180 20250313 161900 232922463 4850 4850 4850 4850 0
181 20250313 161800 232922463 4850 4850 4850 4850 0
182 20250313 161700 232922463 4850 4850 4850 4850 1667
183 20250313 161600 232922463 4850 4850 4850 4850 0
184 20250313 161500 232922463 4850 4850 4850 4850 0
185 20250313 161400 232922463 4850 4850 4850 4850 0
186 20250313 161300 232922463 4850 4850 4850 4850 0
187 20250313 161200 232922463 4850 4850 4850 4850 0
188 20250313 161100 232922463 4850 4850 4850 4850 0
189 20250313 161000 232922463 4850 4850 4850 4850 0
190 20250313 160900 232922463 4850 4850 4850 4850 0
191 20250313 160800 232922463 4850 4850 4850 4850 0
192 20250313 160700 232922463 4850 4850 4850 4850 0
193 20250313 160600 232922463 4850 4850 4850 4850 0
194 20250313 160500 232922463 4850 4850 4850 4850 0
195 20250313 160400 232922463 4850 4850 4850 4850 0
196 20250313 160300 232922463 4850 4850 4850 4850 0
197 20250313 160200 232922463 4850 4850 4850 4850 0
198 20250313 160100 232922463 4850 4850 4850 4850 0
199 20250313 160000 232922463 4850 4850 4850 4850 0
200 20250313 155900 232922463 4850 4850 4850 4850 0
201 20250313 155800 232922463 4850 4850 4850 4850 0
202 20250313 155700 232922463 4850 4850 4850 4850 0
203 20250313 155600 232922463 4850 4850 4850 4850 0
204 20250313 155500 232922463 4850 4850 4850 4850 0
205 20250313 155400 232922463 4850 4850 4850 4850 0
206 20250313 155300 232922463 4850 4850 4850 4850 0
207 20250313 155200 232922463 4850 4850 4850 4850 0
208 20250313 155100 232922463 4850 4850 4850 4850 0
209 20250313 155000 232922463 4850 4850 4850 4850 0
210 20250313 154900 232922463 4850 4850 4850 4850 0
211 20250313 154800 232922463 4850 4850 4850 4850 0
212 20250313 154700 232922463 4850 4850 4850 4850 1667
213 20250313 154600 232922463 4850 4850 4850 4850 0
214 20250313 154500 232922463 4850 4850 4850 4850 0
215 20250313 154400 232922463 4850 4850 4850 4850 0
216 20250313 154300 232922463 4850 4850 4850 4850 0
217 20250313 154200 232922463 4850 4850 4850 4850 0
218 20250313 154100 232922463 4850 4850 4850 4850 0
219 20250313 154000 232922463 4850 4850 4850 4850 0
220 20250313 153900 232922463 4850 4850 4850 4850 0
221 20250313 153800 232922463 4850 4850 4850 4850 0
222 20250313 153700 232922463 4850 4850 4850 4850 0
223 20250313 153600 232922463 4850 4850 4850 4850 0
224 20250313 153500 232922463 4850 4850 4850 4850 0
225 20250313 153400 232922463 4850 4850 4850 4850 0
226 20250313 153300 232922463 4850 4850 4850 4850 0
227 20250313 153200 232922463 4850 4850 4850 4850 0
228 20250313 153100 232922463 4850 4850 4850 4850 0
229 20250313 153000 232922463 4850 4850 4850 4850 1667
230 20250313 152900 224837513 4855 4855 4855 4855 0
231 20250313 152800 224837513 4855 4855 4855 4855 0
232 20250313 152700 224837513 4855 4855 4855 4855 0
233 20250313 152600 224837513 4855 4855 4855 4855 0
234 20250313 152500 224837513 4855 4855 4855 4855 0
235 20250313 152400 224837513 4855 4855 4855 4855 0
236 20250313 152300 224837513 4855 4855 4855 4855 0
237 20250313 152200 224837513 4855 4855 4855 4855 0
238 20250313 152100 224837513 4855 4855 4855 4855 0
239 20250313 152000 224837513 4855 4855 4855 4855 0
240 20250313 151900 224837513 4855 4850 4855 4850 189
241 20250313 151800 223919943 4850 4855 4855 4850 1100
242 20250313 151700 218579943 4855 4855 4855 4855 766
243 20250313 151600 214861013 4855 4855 4855 4855 231
244 20250313 151500 213739508 4855 4855 4855 4850 2030
245 20250313 151400 203892688 4865 4865 4865 4865 0
246 20250313 151300 203892688 4865 4865 4865 4865 20
247 20250313 151200 203795388 4860 4860 4860 4860 0
248 20250313 151100 203795388 4860 4860 4860 4860 0
249 20250313 151000 203795388 4860 4860 4860 4860 0
250 20250313 150900 203795388 4860 4860 4860 4860 0
251 20250313 150800 203795388 4860 4860 4860 4860 206
252 20250313 150700 202794228 4855 4855 4855 4855 739
253 20250313 150600 199206383 4855 4855 4855 4855 1261
254 20250313 150500 193084228 4860 4860 4860 4860 501
255 20250313 150400 190649368 4865 4865 4865 4865 0
256 20250313 150300 190649368 4865 4865 4865 4865 0
257 20250313 150200 190649368 4865 4860 4865 4860 1101
258 20250313 150100 185298388 4860 4860 4860 4860 2
259 20250313 150000 185288668 4860 4860 4860 4860 0
260 20250313 145900 185288668 4860 4860 4860 4860 31
261 20250313 145800 185138008 4855 4860 4860 4855 180
262 20250313 145700 184264008 4860 4860 4860 4860 0
263 20250313 145600 184264008 4860 4860 4860 4860 0
264 20250313 145500 184264008 4860 4860 4860 4860 0
265 20250313 145400 184264008 4860 4855 4860 4855 63
266 20250313 145300 183957923 4860 4860 4860 4860 0
267 20250313 145200 183957923 4860 4860 4860 4860 0
268 20250313 145100 183957923 4860 4860 4860 4860 2
269 20250313 145000 183948203 4855 4855 4855 4855 0
270 20250313 144900 183948203 4855 4855 4855 4855 0
271 20250313 144800 183948203 4855 4855 4855 4855 1
272 20250313 144700 183943348 4855 4855 4855 4855 0
273 20250313 144600 183943348 4855 4855 4855 4855 0
274 20250313 144500 183943348 4855 4855 4855 4855 161
275 20250313 144400 183161693 4860 4860 4860 4860 0
276 20250313 144300 183161693 4860 4855 4860 4855 2
277 20250313 144200 183151978 4875 4875 4875 4875 0
278 20250313 144100 183151978 4875 4875 4875 4875 0
279 20250313 144000 183151978 4875 4875 4875 4875 0
280 20250313 143900 183151978 4875 4875 4875 4875 0
281 20250313 143800 183151978 4875 4875 4875 4875 0
282 20250313 143700 183151978 4875 4875 4875 4875 0
283 20250313 143600 183151978 4875 4875 4875 4875 0
284 20250313 143500 183151978 4875 4875 4875 4875 0
285 20250313 143400 183151978 4875 4875 4875 4875 0
286 20250313 143300 183151978 4875 4875 4875 4875 0
287 20250313 143200 183151978 4875 4875 4875 4875 0
288 20250313 143100 183151978 4875 4875 4875 4875 0
289 20250313 143000 183151978 4875 4865 4875 4865 1349
290 20250313 142900 176579413 4855 4855 4855 4855 0
291 20250313 142800 176579413 4855 4855 4855 4855 0
292 20250313 142700 176579413 4855 4855 4855 4855 86
293 20250313 142600 176161883 4855 4855 4855 4855 0
294 20250313 142500 176161883 4855 4860 4860 4855 420
295 20250313 142400 174122533 4855 4855 4855 4855 0
296 20250313 142300 174122533 4855 4855 4855 4855 0
297 20250313 142200 174122533 4855 4855 4855 4855 0
298 20250313 142100 174122533 4855 4855 4855 4855 0
299 20250313 142000 174122533 4855 4855 4855 4855 0
300 20250313 141900 174122533 4855 4855 4855 4855 0
301 20250313 141800 174122533 4855 4860 4860 4855 3179
302 20250313 141700 158682198 4860 4860 4860 4860 0
303 20250313 141600 158682198 4860 4860 4860 4860 0
304 20250313 141500 158682198 4860 4860 4860 4860 0
305 20250313 141400 158682198 4860 4860 4860 4860 0
306 20250313 141300 158682198 4860 4860 4860 4860 0
307 20250313 141200 158682198 4860 4860 4860 4860 0
308 20250313 141100 158682198 4860 4860 4860 4860 0
309 20250313 141000 158682198 4860 4865 4870 4860 780
310 20250313 140900 154887028 4875 4875 4875 4875 0
311 20250313 140800 154887028 4875 4875 4875 4875 0
312 20250313 140700 154887028 4875 4875 4875 4875 0
313 20250313 140600 154887028 4875 4875 4875 4875 0
314 20250313 140500 154887028 4875 4875 4875 4875 0
315 20250313 140400 154887028 4875 4875 4875 4875 0
316 20250313 140300 154887028 4875 4875 4875 4875 0
317 20250313 140200 154887028 4875 4875 4875 4875 0
318 20250313 140100 154887028 4875 4875 4875 4875 0
319 20250313 140000 154887028 4875 4875 4875 4875 0
320 20250313 135900 154887028 4875 4875 4875 4875 0
321 20250313 135800 154887028 4875 4875 4875 4875 0
322 20250313 135700 154887028 4875 4875 4875 4875 31
323 20250313 135600 154735903 4875 4875 4875 4875 0
324 20250313 135500 154735903 4875 4875 4875 4875 1
325 20250313 135400 154731028 4860 4860 4860 4860 3
326 20250313 135300 154716448 4870 4870 4870 4870 82
327 20250313 135200 154317108 4870 4870 4870 4870 12
328 20250313 135100 154258668 4865 4865 4865 4862 2759
329 20250313 135000 140836157 4865 4865 4865 4865 0
330 20250313 134900 140836157 4865 4865 4865 4865 0
331 20250313 134800 140836157 4865 4865 4865 4865 0
332 20250313 134700 140836157 4865 4865 4865 4865 0
333 20250313 134600 140836157 4865 4865 4865 4865 0
334 20250313 134500 140836157 4865 4865 4865 4865 1
335 20250313 134400 140831292 4875 4875 4875 4875 0
336 20250313 134300 140831292 4875 4875 4875 4875 0
337 20250313 134200 140831292 4875 4875 4875 4875 0
338 20250313 134100 140831292 4875 4875 4875 4875 20
339 20250313 134000 140733792 4875 4875 4875 4875 373
340 20250313 133900 138915417 4880 4880 4880 4880 0
341 20250313 133800 138915417 4880 4880 4880 4880 0
342 20250313 133700 138915417 4880 4880 4880 4880 0
343 20250313 133600 138915417 4880 4880 4880 4880 0
344 20250313 133500 138915417 4880 4880 4880 4880 0
345 20250313 133400 138915417 4880 4880 4880 4880 0
346 20250313 133300 138915417 4880 4880 4880 4880 0
347 20250313 133200 138915417 4880 4880 4880 4880 0
348 20250313 133100 138915417 4880 4880 4880 4880 0
349 20250313 133000 138915417 4880 4880 4880 4880 0
350 20250313 132900 138915417 4880 4880 4880 4880 0
351 20250313 132800 138915417 4880 4880 4880 4880 0
352 20250313 132700 138915417 4880 4880 4880 4880 0
353 20250313 132600 138915417 4880 4880 4880 4880 13
354 20250313 132500 138851977 4875 4875 4875 4875 0
355 20250313 132400 138851977 4875 4875 4875 4875 6
356 20250313 132300 138822727 4875 4875 4875 4875 0
357 20250313 132200 138822727 4875 4875 4875 4875 0
358 20250313 132100 138822727 4875 4875 4875 4875 0
359 20250313 132000 138822727 4875 4875 4875 4875 8
360 20250313 131900 138783727 4875 4875 4875 4875 0
361 20250313 131800 138783727 4875 4875 4875 4875 0
362 20250313 131700 138783727 4875 4875 4875 4875 0
363 20250313 131600 138783727 4875 4875 4875 4875 0
364 20250313 131500 138783727 4875 4875 4875 4875 0
365 20250313 131400 138783727 4875 4875 4875 4875 0
366 20250313 131300 138783727 4875 4875 4875 4875 0
367 20250313 131200 138783727 4875 4875 4875 4875 0
368 20250313 131100 138783727 4875 4875 4875 4875 0
369 20250313 131000 138783727 4875 4880 4880 4875 54
370 20250313 130900 138520472 4875 4875 4875 4875 2
371 20250313 130800 138510722 4885 4880 4885 4880 100
372 20250313 130700 138022297 4885 4885 4885 4885 250
373 20250313 130600 136801047 4885 4875 4885 4875 350
374 20250313 130500 135093192 4880 4880 4880 4880 1
375 20250313 130400 135088312 4880 4880 4880 4875 139
376 20250313 130300 134410492 4885 4885 4885 4885 0
377 20250313 130200 134410492 4885 4885 4885 4885 0
378 20250313 130100 134410492 4885 4885 4885 4885 0
379 20250313 130000 134410492 4885 4885 4885 4885 11
380 20250313 125900 134356757 4875 4875 4875 4875 0
381 20250313 125800 134356757 4875 4875 4875 4875 191
382 20250313 125700 133425632 4875 4875 4875 4875 0
383 20250313 125600 133425632 4875 4875 4875 4875 159
384 20250313 125500 132650507 4885 4885 4885 4885 1
385 20250313 125400 132645622 4890 4890 4890 4890 0
386 20250313 125300 132645622 4890 4890 4890 4890 0
387 20250313 125200 132645622 4890 4890 4890 4890 0
388 20250313 125100 132645622 4890 4890 4890 4890 0
389 20250313 125000 132645622 4890 4885 4890 4885 614
390 20250313 124900 129645702 4885 4885 4885 4885 1
391 20250313 124800 129640817 4880 4880 4880 4880 3
392 20250313 124700 129626177 4880 4875 4880 4875 197
393 20250313 124600 128665717 4875 4875 4875 4875 0
394 20250313 124500 128665717 4875 4880 4880 4875 2011
395 20250313 124400 118860022 4880 4880 4880 4880 272
396 20250313 124300 117532662 4875 4875 4875 4875 0
397 20250313 124200 117532662 4875 4875 4875 4875 0
398 20250313 124100 117532662 4875 4875 4875 4875 0
399 20250313 124000 117532662 4875 4870 4875 4870 408
400 20250313 123900 115545462 4865 4865 4865 4865 0
401 20250313 123800 115545462 4865 4865 4865 4865 0
402 20250313 123700 115545462 4865 4865 4865 4865 0
403 20250313 123600 115545462 4865 4870 4870 4865 900
404 20250313 123500 111164462 4880 4880 4880 4880 0
405 20250313 123400 111164462 4880 4880 4880 4880 0
406 20250313 123300 111164462 4880 4880 4880 4880 0
407 20250313 123200 111164462 4880 4880 4880 4880 0
408 20250313 123100 111164462 4880 4880 4880 4880 0
409 20250313 123000 111164462 4880 4880 4880 4880 0
410 20250313 122900 111164462 4880 4880 4880 4880 0
411 20250313 122800 111164462 4880 4880 4880 4880 0
412 20250313 122700 111164462 4880 4875 4880 4875 378
413 20250313 122600 109321672 4875 4870 4875 4865 328
414 20250313 122500 107724292 4870 4870 4870 4870 7
415 20250313 122400 107690202 4880 4880 4880 4880 0
416 20250313 122300 107690202 4880 4880 4880 4880 0
417 20250313 122200 107690202 4880 4880 4880 4880 0
418 20250313 122100 107690202 4880 4880 4880 4880 0
419 20250313 122000 107690202 4880 4880 4880 4880 0
420 20250313 121900 107690202 4880 4880 4880 4880 0
421 20250313 121800 107690202 4880 4880 4880 4880 0
422 20250313 121700 107690202 4880 4880 4880 4880 1182
423 20250313 121600 101922042 4880 4880 4880 4880 0
424 20250313 121500 101922042 4880 4880 4880 4880 384
425 20250313 121400 100048122 4880 4880 4880 4880 0
426 20250313 121300 100048122 4880 4880 4880 4880 0
427 20250313 121200 100048122 4880 4880 4880 4880 86
428 20250313 121100 99628442 4880 4880 4880 4880 474
429 20250313 121000 97315322 4880 4880 4880 4880 111
430 20250313 120900 96773642 4875 4875 4875 4875 242
431 20250313 120800 95593892 4870 4870 4870 4870 97
432 20250313 120700 95121502 4865 4865 4865 4865 75
433 20250313 120600 94756627 4865 4865 4865 4865 0
434 20250313 120500 94756627 4865 4865 4865 4865 3
435 20250313 120400 94742032 4865 4865 4865 4865 5
436 20250313 120300 94717707 4875 4875 4875 4875 60
437 20250313 120200 94425207 4870 4870 4870 4870 501
438 20250313 120100 91985337 4875 4875 4875 4875 18
439 20250313 120000 91897587 4875 4875 4875 4875 67
440 20250313 115900 91570962 4870 4870 4870 4870 0
441 20250313 115800 91570962 4870 4870 4870 4870 5
442 20250313 115700 91546612 4870 4870 4870 4870 5
443 20250313 115600 91522262 4870 4870 4870 4870 0
444 20250313 115500 91522262 4870 4870 4870 4870 6
445 20250313 115400 91493042 4870 4870 4870 4870 5
446 20250313 115300 91468692 4870 4870 4870 4870 15
447 20250313 115200 91395642 4870 4870 4870 4870 6
448 20250313 115100 91366422 4870 4870 4870 4870 6
449 20250313 115000 91337202 4875 4875 4875 4875 10
450 20250313 114900 91288452 4870 4870 4870 4870 22
451 20250313 114800 91181312 4870 4870 4870 4870 3
452 20250313 114700 91166702 4870 4870 4870 4870 0
453 20250313 114600 91166702 4870 4870 4870 4870 0
454 20250313 114500 91166702 4870 4870 4870 4870 0
455 20250313 114400 91166702 4870 4870 4870 4870 0
456 20250313 114300 91166702 4870 4870 4870 4870 500
457 20250313 114200 88731702 4870 4870 4870 4870 0
458 20250313 114100 88731702 4870 4870 4870 4870 500
459 20250313 114000 86296702 4875 4870 4875 4870 36
460 20250313 113900 86121217 4870 4870 4870 4870 10
461 20250313 113800 86072517 4870 4870 4870 4870 8
462 20250313 113700 86033557 4870 4870 4870 4870 21
463 20250313 113600 85931287 4870 4870 4870 4870 38
464 20250313 113500 85746227 4870 4870 4870 4870 11
465 20250313 113400 85692657 4870 4870 4870 4870 0
466 20250313 113300 85692657 4870 4875 4875 4870 38
467 20250313 113200 85507592 4880 4880 4880 4880 0
468 20250313 113100 85507592 4880 4880 4880 4880 0
469 20250313 113000 85507592 4880 4880 4880 4880 20
470 20250313 112900 85409992 4880 4880 4880 4880 0
471 20250313 112800 85409992 4880 4880 4880 4880 0
472 20250313 112700 85409992 4880 4880 4880 4880 1
473 20250313 112600 85405112 4885 4885 4885 4885 0
474 20250313 112500 85405112 4885 4885 4885 4885 0
475 20250313 112400 85405112 4885 4885 4885 4885 0
476 20250313 112300 85405112 4885 4885 4885 4885 0
477 20250313 112200 85405112 4885 4885 4900 4885 82
478 20250313 112100 85003777 4890 4890 4890 4890 0
479 20250313 112000 85003777 4890 4875 4890 4875 1065
480 20250313 111900 79800402 4870 4870 4870 4870 0
481 20250313 111800 79800402 4870 4870 4870 4870 9
482 20250313 111700 79756572 4870 4870 4870 4870 6
483 20250313 111600 79727352 4870 4870 4870 4870 7
484 20250313 111500 79693262 4875 4875 4875 4875 0
485 20250313 111400 79693262 4875 4875 4875 4875 0
486 20250313 111300 79693262 4875 4875 4875 4875 1
487 20250313 111200 79688387 4875 4875 4875 4875 2
488 20250313 111100 79678637 4870 4870 4870 4870 18
489 20250313 111000 79590977 4865 4865 4865 4865 0
490 20250313 110900 79590977 4865 4865 4865 4865 0
491 20250313 110800 79590977 4865 4875 4875 4865 2308
492 20250313 110700 68354057 4875 4875 4875 4875 0
493 20250313 110600 68354057 4875 4875 4875 4875 0
494 20250313 110500 68354057 4875 4875 4875 4875 3
495 20250313 110400 68339432 4875 4875 4875 4875 0
496 20250313 110300 68339432 4875 4875 4875 4875 0
497 20250313 110200 68339432 4875 4875 4875 4875 3
498 20250313 110100 68324807 4875 4875 4875 4875 6
499 20250313 110000 68295557 4875 4875 4875 4875 6
500 20250313 105900 68266307 4875 4875 4875 4875 9
501 20250313 105800 68222432 4875 4875 4875 4875 0
502 20250313 105700 68222432 4875 4875 4875 4875 6
503 20250313 105600 68193182 4875 4875 4875 4875 0
504 20250313 105500 68193182 4875 4875 4875 4875 6
505 20250313 105400 68163932 4875 4885 4885 4875 404
506 20250313 105300 66190472 4885 4885 4885 4885 0
507 20250313 105200 66190472 4885 4880 4885 4880 2
508 20250313 105100 66180707 4875 4875 4875 4875 229
509 20250313 105000 65064332 4875 4875 4875 4875 0
510 20250313 104900 65064332 4875 4875 4875 4875 0
511 20250313 104800 65064332 4875 4875 4875 4875 3
512 20250313 104700 65049707 4875 4875 4875 4875 6
513 20250313 104600 65020457 4880 4875 4880 4875 7
514 20250313 104500 64986327 4875 4875 4875 4875 9
515 20250313 104400 64942452 4880 4875 4880 4875 7
516 20250313 104300 64908322 4875 4875 4875 4875 6
517 20250313 104200 64879072 4875 4875 4875 4875 24
518 20250313 104100 64762072 4875 4875 4875 4875 47
519 20250313 104000 64532947 4875 4875 4875 4875 0
520 20250313 103900 64532947 4875 4875 4875 4870 56
521 20250313 103800 64259962 4870 4870 4870 4870 12
522 20250313 103700 64201522 4870 4870 4870 4870 6
523 20250313 103600 64172302 4870 4870 4870 4870 6
524 20250313 103500 64143082 4875 4875 4875 4875 2
525 20250313 103400 64133332 4870 4875 4875 4870 22
526 20250313 103300 64026162 4870 4870 4870 4870 0
527 20250313 103200 64026162 4870 4870 4870 4870 8
528 20250313 103100 63987202 4870 4870 4870 4870 11
529 20250313 103000 63933632 4870 4870 4870 4870 0
530 20250313 102900 63933632 4870 4870 4870 4870 0
531 20250313 102800 63933632 4870 4870 4870 4870 18
532 20250313 102700 63845972 4870 4870 4870 4870 3
533 20250313 102600 63831362 4870 4870 4870 4870 8
534 20250313 102500 63792402 4870 4870 4870 4870 0
535 20250313 102400 63792402 4870 4870 4870 4870 8
536 20250313 102300 63753442 4875 4875 4875 4875 51
537 20250313 102200 63504817 4875 4875 4875 4875 9
538 20250313 102100 63460942 4885 4885 4885 4885 0
539 20250313 102000 63460942 4885 4885 4885 4885 0
540 20250313 101900 63460942 4885 4885 4885 4885 0
541 20250313 101800 63460942 4885 4875 4885 4875 24
542 20250313 101700 63343812 4875 4880 4880 4875 4
543 20250313 101600 63324307 4875 4877 4877 4875 5
544 20250313 101500 63299930 4880 4880 4880 4880 4
545 20250313 101400 63280410 4875 4875 4875 4875 0
546 20250313 101300 63280410 4875 4870 4875 4870 25
547 20250313 101200 63158565 4870 4870 4870 4870 213
548 20250313 101100 62121255 4870 4875 4875 4870 6
549 20250313 101000 62092030 4880 4880 4880 4880 0
550 20250313 100900 62092030 4880 4880 4880 4880 1
551 20250313 100800 62087150 4875 4875 4875 4875 0
552 20250313 100700 62087150 4875 4870 4875 4870 24
553 20250313 100600 61970165 4870 4870 4870 4870 0
554 20250313 100500 61970165 4870 4870 4870 4870 1159
555 20250313 100400 56325835 4870 4870 4870 4870 7
556 20250313 100300 56291745 4870 4870 4870 4870 1140
557 20250313 100200 50739945 4870 4875 4875 4870 683
558 20250313 100100 47413070 4880 4880 4880 4880 0
559 20250313 100000 47413070 4880 4880 4880 4880 3
560 20250313 095900 47398430 4875 4875 4875 4875 3
561 20250313 095800 47383805 4875 4875 4875 4875 3
562 20250313 095700 47369180 4875 4875 4875 4875 0
563 20250313 095600 47369180 4875 4875 4875 4875 3
564 20250313 095500 47354555 4870 4870 4870 4870 0
565 20250313 095400 47354555 4870 4870 4870 4870 0
566 20250313 095300 47354555 4870 4875 4875 4870 42
567 20250313 095200 47149905 4880 4880 4880 4880 300
568 20250313 095100 45685905 4880 4900 4905 4880 56
569 20250313 095000 45411570 4900 4880 4900 4880 15
570 20250313 094900 45338290 4880 4895 4900 4880 247
571 20250313 094800 44131730 4885 4890 4890 4885 23
572 20250313 094700 44019275 4890 4890 4890 4890 0
573 20250313 094600 44019275 4890 4900 4902 4890 5
574 20250313 094500 43994788 4905 4905 4905 4905 2
575 20250313 094400 43984978 4910 4900 4910 4895 76
576 20250313 094300 43612038 4900 4900 4900 4900 15
577 20250313 094200 43538538 4900 4900 4900 4900 0
578 20250313 094100 43538538 4900 4900 4900 4900 0
579 20250313 094000 43538538 4900 4900 4900 4900 550
580 20250313 093900 40843538 4900 4900 4900 4900 0
581 20250313 093800 40843538 4900 4900 4900 4900 110
582 20250313 093700 40304538 4900 4897 4900 4870 24
583 20250313 093600 40187076 4895 4890 4895 4890 10
584 20250313 093500 40138131 4895 4895 4895 4895 1
585 20250313 093400 40133236 4875 4875 4875 4875 700
586 20250313 093300 36720736 4870 4900 4900 4870 517
587 20250313 093200 34201741 4890 4890 4890 4890 0
588 20250313 093100 34201741 4890 4890 4890 4890 0
589 20250313 093000 34201741 4890 4890 4890 4890 0
590 20250313 092900 34201741 4890 4890 4890 4890 154
591 20250313 092800 33448681 4900 4900 4900 4900 0
592 20250313 092700 33448681 4900 4900 4900 4900 0
593 20250313 092600 33448681 4900 4890 4900 4890 230
594 20250313 092500 32322581 4890 4890 4890 4890 2
595 20250313 092400 32312801 4885 4885 4885 4885 0
596 20250313 092300 32312801 4885 4875 4885 4875 87
597 20250313 092200 31888656 4875 4900 4900 4875 2
598 20250313 092100 31878881 4900 4900 4900 4900 0
599 20250313 092000 31878881 4900 4900 4900 4900 0
600 20250313 091900 31878881 4900 4900 4900 4900 0
601 20250313 091800 31878881 4900 4900 4900 4900 0
602 20250313 091700 31878881 4900 4900 4900 4900 101
603 20250313 091600 31383981 4900 4900 4900 4900 0
604 20250313 091500 31383981 4900 4900 4900 4900 2
605 20250313 091400 31374181 4900 4900 4900 4900 0
606 20250313 091300 31374181 4900 4900 4900 4900 100
607 20250313 091200 30884181 4887 4905 4905 4887 667
608 20250313 091100 27613320 4905 4905 4905 4905 1085
609 20250313 091000 22291395 4905 4905 4905 4905 56
610 20250313 090900 22016715 4905 4905 4910 4905 895
611 20250313 090800 17625285 4905 4905 4905 4905 50
612 20250313 090700 17380035 4910 4910 4910 4910 0
613 20250313 090600 17380035 4910 4900 4910 4900 1000
614 20250313 090500 12476085 4910 4910 4910 4910 0
615 20250313 090400 12476085 4910 4910 4910 4910 0
616 20250313 090300 12476085 4910 4875 4910 4875 809
617 20250313 090200 8514250 4850 4855 4855 4850 1000
618 20250313 090100 3661170 4885 4885 4885 4885 0
619 20250313 090000 3661170 4885 4860 4885 4860 743

1
032850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,48463,16623293,234318605,80373621655,0.29
20250310,48463,16623293,235287865,80706087515,0.29
20250307,48463,16623293,232622400,79791806400,0.29
20250306,48463,16623293,234318605,80373621655,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 48463 16623293 234318605 80373621655 0.29
3 20250310 48463 16623293 235287865 80706087515 0.29
4 20250307 48463 16623293 232622400 79791806400 0.29
5 20250306 48463 16623293 234318605 80373621655 0.29