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

627
038680/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192500,156104970,4045,4045,4045,4045,1516
20250313,192400,156104970,4045,4045,4045,4045,0
20250313,192300,156104970,4045,4045,4045,4045,0
20250313,192200,156104970,4045,4045,4045,4045,0
20250313,192100,156104970,4045,4045,4045,4045,0
20250313,192000,156104970,4045,4045,4045,4045,0
20250313,191900,156104970,4045,4045,4045,4045,0
20250313,191800,156104970,4045,4045,4045,4045,0
20250313,191700,156104970,4045,4045,4045,4045,0
20250313,191600,156104970,4045,4045,4045,4045,0
20250313,191500,156104970,4045,4045,4045,4045,0
20250313,191400,156104970,4045,4045,4045,4045,0
20250313,191300,156104970,4045,4045,4045,4045,0
20250313,191200,156104970,4045,4045,4045,4045,0
20250313,191100,156104970,4045,4045,4045,4045,0
20250313,191000,156104970,4045,4045,4045,4045,0
20250313,190900,156104970,4045,4045,4045,4045,0
20250313,190800,156104970,4045,4045,4045,4045,0
20250313,190700,156104970,4045,4045,4045,4045,0
20250313,190600,156104970,4045,4045,4045,4045,0
20250313,190500,156104970,4045,4045,4045,4045,0
20250313,190400,156104970,4045,4045,4045,4045,0
20250313,190300,156104970,4045,4045,4045,4045,0
20250313,190200,156104970,4045,4045,4045,4045,0
20250313,190100,156104970,4045,4045,4045,4045,0
20250313,190000,156104970,4045,4045,4045,4045,0
20250313,185900,156104970,4045,4045,4045,4045,0
20250313,185800,156104970,4045,4045,4045,4045,0
20250313,185700,156104970,4045,4045,4045,4045,0
20250313,185600,156104970,4045,4045,4045,4045,0
20250313,185500,156104970,4045,4045,4045,4045,1516
20250313,185400,156104970,4045,4045,4045,4045,0
20250313,185300,156104970,4045,4045,4045,4045,0
20250313,185200,156104970,4045,4045,4045,4045,0
20250313,185100,156104970,4045,4045,4045,4045,0
20250313,185000,156104970,4045,4045,4045,4045,0
20250313,184900,156104970,4045,4045,4045,4045,0
20250313,184800,156104970,4045,4045,4045,4045,0
20250313,184700,156104970,4045,4045,4045,4045,0
20250313,184600,156104970,4045,4045,4045,4045,0
20250313,184500,156104970,4045,4045,4045,4045,0
20250313,184400,156104970,4045,4045,4045,4045,0
20250313,184300,156104970,4045,4045,4045,4045,0
20250313,184200,156104970,4045,4045,4045,4045,0
20250313,184100,156104970,4045,4045,4045,4045,0
20250313,184000,156104970,4045,4045,4045,4045,0
20250313,183900,156104970,4045,4045,4045,4045,0
20250313,183800,156104970,4045,4045,4045,4045,0
20250313,183700,156104970,4045,4045,4045,4045,0
20250313,183600,156104970,4045,4045,4045,4045,0
20250313,183500,156104970,4045,4045,4045,4045,0
20250313,183400,156104970,4045,4045,4045,4045,0
20250313,183300,156104970,4045,4045,4045,4045,0
20250313,183200,156104970,4045,4045,4045,4045,0
20250313,183100,156104970,4045,4045,4045,4045,0
20250313,183000,156104970,4045,4045,4045,4045,0
20250313,182900,156104970,4045,4045,4045,4045,0
20250313,182800,156104970,4045,4045,4045,4045,0
20250313,182700,156104970,4045,4045,4045,4045,0
20250313,182600,156104970,4045,4045,4045,4045,0
20250313,182500,156104970,4045,4045,4045,4045,1516
20250313,182400,156104970,4045,4045,4045,4045,0
20250313,182300,156104970,4045,4045,4045,4045,0
20250313,182200,156104970,4045,4045,4045,4045,0
20250313,182100,156104970,4045,4045,4045,4045,0
20250313,182000,156104970,4045,4045,4045,4045,0
20250313,181900,156104970,4045,4045,4045,4045,0
20250313,181800,156104970,4045,4045,4045,4045,0
20250313,181700,156104970,4045,4045,4045,4045,0
20250313,181600,156104970,4045,4045,4045,4045,0
20250313,181500,156104970,4045,4045,4045,4045,0
20250313,181400,156104970,4045,4045,4045,4045,0
20250313,181300,156104970,4045,4045,4045,4045,0
20250313,181200,156104970,4045,4045,4045,4045,0
20250313,181100,156104970,4045,4045,4045,4045,0
20250313,181000,156104970,4045,4045,4045,4045,0
20250313,180900,156104970,4045,4045,4045,4045,0
20250313,180800,156104970,4045,4045,4045,4045,0
20250313,180700,156104970,4045,4045,4045,4045,0
20250313,180600,156104970,4045,4045,4045,4045,0
20250313,180500,156104970,4045,4045,4045,4045,0
20250313,180400,156104970,4045,4045,4045,4045,0
20250313,180300,156104970,4045,4045,4045,4045,0
20250313,180200,156104970,4045,4045,4045,4045,0
20250313,180100,156104970,4045,4045,4045,4045,0
20250313,180000,156104970,4045,4045,4045,4045,0
20250313,175900,156104970,4045,4045,4045,4045,0
20250313,175800,156104970,4045,4045,4045,4045,0
20250313,175700,156104970,4045,4045,4045,4045,0
20250313,175600,156104970,4045,4045,4045,4045,0
20250313,175500,156104970,4045,4045,4045,4045,1516
20250313,175400,156104970,4045,4045,4045,4045,0
20250313,175300,156104970,4045,4045,4045,4045,0
20250313,175200,156104970,4045,4045,4045,4045,0
20250313,175100,156104970,4045,4045,4045,4045,0
20250313,175000,156104970,4045,4045,4045,4045,0
20250313,174900,156104970,4045,4045,4045,4045,0
20250313,174800,156104970,4045,4045,4045,4045,0
20250313,174700,156104970,4045,4045,4045,4045,0
20250313,174600,156104970,4045,4045,4045,4045,0
20250313,174500,156104970,4045,4045,4045,4045,0
20250313,174400,156104970,4045,4045,4045,4045,0
20250313,174300,156104970,4045,4045,4045,4045,0
20250313,174200,156104970,4045,4045,4045,4045,0
20250313,174100,156104970,4045,4045,4045,4045,0
20250313,174000,156104970,4045,4045,4045,4045,0
20250313,173900,156104970,4045,4045,4045,4045,0
20250313,173800,156104970,4045,4045,4045,4045,0
20250313,173700,156104970,4045,4045,4045,4045,0
20250313,173600,156104970,4045,4045,4045,4045,0
20250313,173500,156104970,4045,4045,4045,4045,0
20250313,173400,156104970,4045,4045,4045,4045,0
20250313,173300,156104970,4045,4045,4045,4045,0
20250313,173200,156104970,4045,4045,4045,4045,0
20250313,173100,156104970,4045,4045,4045,4045,0
20250313,173000,156104970,4045,4045,4045,4045,0
20250313,172900,156104970,4045,4045,4045,4045,0
20250313,172800,156104970,4045,4045,4045,4045,0
20250313,172700,156104970,4045,4045,4045,4045,0
20250313,172600,156104970,4045,4045,4045,4045,0
20250313,172500,156104970,4045,4045,4045,4045,1516
20250313,172400,156104970,4045,4045,4045,4045,0
20250313,172300,156104970,4045,4045,4045,4045,0
20250313,172200,156104970,4045,4045,4045,4045,0
20250313,172100,156104970,4045,4045,4045,4045,0
20250313,172000,156104970,4045,4045,4045,4045,0
20250313,171900,156104970,4045,4045,4045,4045,0
20250313,171800,156104970,4045,4045,4045,4045,0
20250313,171700,156104970,4045,4045,4045,4045,0
20250313,171600,156104970,4045,4045,4045,4045,0
20250313,171500,156104970,4045,4045,4045,4045,0
20250313,171400,156104970,4045,4045,4045,4045,0
20250313,171300,156104970,4045,4045,4045,4045,0
20250313,171200,156104970,4045,4045,4045,4045,0
20250313,171100,156104970,4045,4045,4045,4045,0
20250313,171000,156104970,4045,4045,4045,4045,0
20250313,170900,156104970,4045,4045,4045,4045,0
20250313,170800,156104970,4045,4045,4045,4045,0
20250313,170700,156104970,4045,4045,4045,4045,0
20250313,170600,156104970,4045,4045,4045,4045,0
20250313,170500,156104970,4045,4045,4045,4045,0
20250313,170400,156104970,4045,4045,4045,4045,0
20250313,170300,156104970,4045,4045,4045,4045,0
20250313,170200,156104970,4045,4045,4045,4045,0
20250313,170100,156104970,4045,4045,4045,4045,0
20250313,170000,156104970,4045,4045,4045,4045,0
20250313,165900,156104970,4045,4045,4045,4045,0
20250313,165800,156104970,4045,4045,4045,4045,0
20250313,165700,156104970,4045,4045,4045,4045,0
20250313,165600,156104970,4045,4045,4045,4045,0
20250313,165500,156104970,4045,4045,4045,4045,1516
20250313,165400,156104970,4045,4045,4045,4045,0
20250313,165300,156104970,4045,4045,4045,4045,0
20250313,165200,156104970,4045,4045,4045,4045,0
20250313,165100,156104970,4045,4045,4045,4045,0
20250313,165000,156104970,4045,4045,4045,4045,0
20250313,164900,156104970,4045,4045,4045,4045,0
20250313,164800,156104970,4045,4045,4045,4045,0
20250313,164700,156104970,4045,4045,4045,4045,0
20250313,164600,156104970,4045,4045,4045,4045,0
20250313,164500,156104970,4045,4045,4045,4045,0
20250313,164400,156104970,4045,4045,4045,4045,0
20250313,164300,156104970,4045,4045,4045,4045,0
20250313,164200,156104970,4045,4045,4045,4045,0
20250313,164100,156104970,4045,4045,4045,4045,0
20250313,164000,156104970,4045,4045,4045,4045,0
20250313,163900,156104970,4045,4045,4045,4045,0
20250313,163800,156104970,4045,4045,4045,4045,0
20250313,163700,156104970,4045,4045,4045,4045,0
20250313,163600,156104970,4045,4045,4045,4045,0
20250313,163500,156104970,4045,4045,4045,4045,0
20250313,163400,156104970,4045,4045,4045,4045,0
20250313,163300,156104970,4045,4045,4045,4045,0
20250313,163200,156104970,4045,4045,4045,4045,0
20250313,163100,156104970,4045,4045,4045,4045,0
20250313,163000,156104970,4045,4045,4045,4045,0
20250313,162900,156104970,4045,4045,4045,4045,0
20250313,162800,156104970,4045,4045,4045,4045,0
20250313,162700,156104970,4045,4045,4045,4045,0
20250313,162600,156104970,4045,4045,4045,4045,0
20250313,162500,156104970,4045,4045,4045,4045,1516
20250313,162400,156104970,4045,4045,4045,4045,0
20250313,162300,156104970,4045,4045,4045,4045,0
20250313,162200,156104970,4045,4045,4045,4045,0
20250313,162100,156104970,4045,4045,4045,4045,0
20250313,162000,156104970,4045,4045,4045,4045,0
20250313,161900,156104970,4045,4045,4045,4045,0
20250313,161800,156104970,4045,4045,4045,4045,0
20250313,161700,156104970,4045,4045,4045,4045,0
20250313,161600,156104970,4045,4045,4045,4045,0
20250313,161500,156104970,4045,4045,4045,4045,0
20250313,161400,156104970,4045,4045,4045,4045,0
20250313,161300,156104970,4045,4045,4045,4045,0
20250313,161200,156104970,4045,4045,4045,4045,0
20250313,161100,156104970,4045,4045,4045,4045,0
20250313,161000,156104970,4045,4045,4045,4045,0
20250313,160900,156104970,4045,4045,4045,4045,0
20250313,160800,156104970,4045,4045,4045,4045,0
20250313,160700,156104970,4045,4045,4045,4045,0
20250313,160600,156104970,4045,4045,4045,4045,0
20250313,160500,156104970,4045,4045,4045,4045,0
20250313,160400,156104970,4045,4045,4045,4045,0
20250313,160300,156104970,4045,4045,4045,4045,0
20250313,160200,156104970,4045,4045,4045,4045,0
20250313,160100,156104970,4045,4045,4045,4045,0
20250313,160000,156104970,4045,4045,4045,4045,0
20250313,155900,156104970,4045,4045,4045,4045,0
20250313,155800,156104970,4045,4045,4045,4045,0
20250313,155700,156104970,4045,4045,4045,4045,0
20250313,155600,156104970,4045,4045,4045,4045,0
20250313,155500,156104970,4045,4045,4045,4045,1516
20250313,155400,156104970,4045,4045,4045,4045,0
20250313,155300,156104970,4045,4045,4045,4045,0
20250313,155200,156104970,4045,4045,4045,4045,0
20250313,155100,156104970,4045,4045,4045,4045,0
20250313,155000,156104970,4045,4045,4045,4045,0
20250313,154900,156104970,4045,4045,4045,4045,0
20250313,154800,156104970,4045,4045,4045,4045,0
20250313,154700,156104970,4045,4045,4045,4045,0
20250313,154600,156104970,4045,4045,4045,4045,0
20250313,154500,156104970,4045,4045,4045,4045,0
20250313,154400,156104970,4045,4045,4045,4045,0
20250313,154300,156104970,4045,4045,4045,4045,0
20250313,154200,156104970,4045,4045,4045,4045,0
20250313,154100,156104970,4045,4045,4045,4045,0
20250313,154000,156104970,4045,4045,4045,4045,0
20250313,153900,156104970,4045,4045,4045,4045,0
20250313,153800,156104970,4045,4045,4045,4045,0
20250313,153700,156104970,4045,4045,4045,4045,0
20250313,153600,156104970,4045,4045,4045,4045,0
20250313,153500,156104970,4045,4045,4045,4045,0
20250313,153400,156104970,4045,4045,4045,4045,0
20250313,153300,156104970,4045,4045,4045,4045,0
20250313,153200,156104970,4045,4045,4045,4045,0
20250313,153100,156104970,4045,4045,4045,4045,0
20250313,153000,156104970,4045,4045,4045,4045,1516
20250313,152900,149972750,4065,4065,4065,4065,0
20250313,152800,149972750,4065,4065,4065,4065,0
20250313,152700,149972750,4065,4065,4065,4065,0
20250313,152600,149972750,4065,4065,4065,4065,0
20250313,152500,149972750,4065,4065,4065,4065,0
20250313,152400,149972750,4065,4065,4065,4065,0
20250313,152300,149972750,4065,4065,4065,4065,0
20250313,152200,149972750,4065,4065,4065,4065,0
20250313,152100,149972750,4065,4065,4065,4065,0
20250313,152000,149972750,4065,4065,4065,4065,0
20250313,151900,149972750,4065,4070,4070,4065,9
20250313,151800,149936130,4055,4055,4055,4055,40
20250313,151700,149773930,4070,4070,4070,4070,0
20250313,151600,149773930,4070,4070,4070,4070,20
20250313,151500,149692530,4070,4070,4070,4070,0
20250313,151400,149692530,4070,4070,4070,4070,0
20250313,151300,149692530,4070,4070,4070,4070,0
20250313,151200,149692530,4070,4055,4070,4050,9
20250313,151100,149656055,4060,4070,4070,4060,11
20250313,151000,149611385,4060,4060,4060,4060,98
20250313,150900,149213505,4070,4070,4070,4070,0
20250313,150800,149213505,4070,4070,4070,4070,0
20250313,150700,149213505,4070,4070,4070,4070,0
20250313,150600,149213505,4070,4070,4070,4065,9
20250313,150500,149176895,4065,4065,4070,4065,393
20250313,150400,147579335,4065,4075,4075,4065,2517
20250313,150300,137322675,4075,4075,4075,4075,0
20250313,150200,137322675,4075,4075,4075,4075,0
20250313,150100,137322675,4075,4075,4075,4075,0
20250313,150000,137322675,4075,4075,4075,4075,0
20250313,145900,137322675,4075,4075,4075,4075,0
20250313,145800,137322675,4075,4075,4075,4075,700
20250313,145700,134470175,4085,4085,4085,4085,2
20250313,145600,134462005,4085,4085,4085,4085,0
20250313,145500,134462005,4085,4085,4085,4085,0
20250313,145400,134462005,4085,4085,4085,4085,0
20250313,145300,134462005,4085,4085,4085,4085,0
20250313,145200,134462005,4085,4085,4085,4085,0
20250313,145100,134462005,4085,4085,4085,4085,0
20250313,145000,134462005,4085,4085,4085,4085,1
20250313,144900,134457920,4085,4085,4085,4085,0
20250313,144800,134457920,4085,4085,4085,4085,1
20250313,144700,134453835,4070,4065,4070,4065,1165
20250313,144600,129713110,4065,4065,4065,4065,0
20250313,144500,129713110,4065,4065,4065,4065,24
20250313,144400,129615550,4065,4065,4065,4065,6
20250313,144300,129591160,4060,4060,4060,4060,0
20250313,144200,129591160,4060,4060,4060,4060,742
20250313,144100,126578640,4060,4060,4060,4060,0
20250313,144000,126578640,4060,4060,4060,4060,0
20250313,143900,126578640,4060,4055,4060,4055,16
20250313,143800,126513745,4085,4085,4085,4085,0
20250313,143700,126513745,4085,4085,4085,4085,0
20250313,143600,126513745,4085,4060,4085,4060,2
20250313,143500,126505600,4085,4055,4085,4055,3262
20250313,143400,113263740,4055,4055,4055,4055,0
20250313,143300,113263740,4055,4055,4055,4055,0
20250313,143200,113263740,4055,4055,4055,4055,0
20250313,143100,113263740,4055,4045,4055,4045,2
20250313,143000,113255640,4055,4055,4055,4055,5
20250313,142900,113235365,4055,4055,4055,4055,0
20250313,142800,113235365,4055,4055,4055,4055,0
20250313,142700,113235365,4055,4055,4055,4055,100
20250313,142600,112829865,4055,4055,4055,4055,1
20250313,142500,112825810,4045,4045,4045,4045,0
20250313,142400,112825810,4045,4045,4045,4045,0
20250313,142300,112825810,4045,4045,4045,4045,0
20250313,142200,112825810,4045,4045,4045,4045,172
20250313,142100,112130070,4055,4055,4055,4055,0
20250313,142000,112130070,4055,4055,4055,4055,0
20250313,141900,112130070,4055,4055,4055,4055,0
20250313,141800,112130070,4055,4055,4055,4055,0
20250313,141700,112130070,4055,4055,4055,4055,0
20250313,141600,112130070,4055,4055,4055,4055,0
20250313,141500,112130070,4055,4055,4055,4055,0
20250313,141400,112130070,4055,4055,4055,4055,10
20250313,141300,112089520,4045,4045,4045,4045,435
20250313,141200,110329945,4045,4045,4045,4045,0
20250313,141100,110329945,4045,4045,4045,4045,377
20250313,141000,108804980,4050,4050,4050,4050,408
20250313,140900,107152580,4050,4050,4050,4050,0
20250313,140800,107152580,4050,4050,4050,4050,3782
20250313,140700,91835480,4050,4050,4050,4050,0
20250313,140600,91835480,4050,4060,4060,4050,782
20250313,140500,88667660,4070,4070,4070,4070,0
20250313,140400,88667660,4070,4070,4070,4070,0
20250313,140300,88667660,4070,4070,4070,4070,0
20250313,140200,88667660,4070,4070,4070,4070,0
20250313,140100,88667660,4070,4070,4070,4070,0
20250313,140000,88667660,4070,4070,4070,4070,0
20250313,135900,88667660,4070,4070,4070,4070,0
20250313,135800,88667660,4070,4070,4070,4070,0
20250313,135700,88667660,4070,4070,4070,4070,0
20250313,135600,88667660,4070,4070,4070,4070,0
20250313,135500,88667660,4070,4070,4070,4070,2
20250313,135400,88659520,4070,4070,4070,4070,10
20250313,135300,88618820,4070,4070,4070,4070,0
20250313,135200,88618820,4070,4070,4070,4070,0
20250313,135100,88618820,4070,4070,4070,4070,0
20250313,135000,88618820,4070,4070,4070,4070,0
20250313,134900,88618820,4070,4070,4070,4070,2
20250313,134800,88610680,4070,4070,4070,4070,0
20250313,134700,88610680,4070,4070,4070,4070,152
20250313,134600,87992040,4055,4055,4055,4055,0
20250313,134500,87992040,4055,4055,4055,4055,0
20250313,134400,87992040,4055,4055,4055,4055,0
20250313,134300,87992040,4055,4055,4055,4055,0
20250313,134200,87992040,4055,4055,4055,4055,0
20250313,134100,87992040,4055,4055,4055,4055,0
20250313,134000,87992040,4055,4055,4055,4055,0
20250313,133900,87992040,4055,4060,4060,4055,63
20250313,133800,87736360,4070,4070,4070,4070,1
20250313,133700,87732290,4065,4065,4065,4065,0
20250313,133600,87732290,4065,4065,4065,4065,0
20250313,133500,87732290,4065,4065,4065,4065,0
20250313,133400,87732290,4065,4065,4065,4065,0
20250313,133300,87732290,4065,4065,4065,4065,0
20250313,133200,87732290,4065,4065,4065,4065,500
20250313,133100,85699790,4065,4065,4065,4065,0
20250313,133000,85699790,4065,4065,4065,4065,0
20250313,132900,85699790,4065,4065,4065,4065,0
20250313,132800,85699790,4065,4065,4065,4065,1
20250313,132700,85695725,4055,4055,4055,4055,204
20250313,132600,84868505,4065,4065,4065,4065,0
20250313,132500,84868505,4065,4065,4065,4065,0
20250313,132400,84868505,4065,4065,4065,4065,0
20250313,132300,84868505,4065,4065,4065,4065,0
20250313,132200,84868505,4065,4065,4065,4065,1
20250313,132100,84864440,4055,4055,4055,4055,0
20250313,132000,84864440,4055,4055,4055,4055,0
20250313,131900,84864440,4055,4055,4055,4055,20
20250313,131800,84783340,4055,4055,4055,4055,33
20250313,131700,84649525,4060,4060,4060,4060,0
20250313,131600,84649525,4060,4060,4060,4060,50
20250313,131500,84446525,4070,4070,4070,4070,1
20250313,131400,84442455,4055,4055,4055,4055,0
20250313,131300,84442455,4055,4055,4055,4055,85
20250313,131200,84097780,4055,4055,4055,4055,5
20250313,131100,84077505,4070,4070,4070,4070,0
20250313,131000,84077505,4070,4070,4070,4070,0
20250313,130900,84077505,4070,4070,4070,4070,1
20250313,130800,84073435,4070,4070,4070,4070,1
20250313,130700,84069365,4060,4060,4060,4060,0
20250313,130600,84069365,4060,4060,4060,4060,0
20250313,130500,84069365,4060,4060,4060,4060,1
20250313,130400,84065305,4075,4075,4075,4075,0
20250313,130300,84065305,4075,4075,4075,4075,0
20250313,130200,84065305,4075,4075,4075,4075,0
20250313,130100,84065305,4075,4060,4075,4055,204
20250313,130000,83237725,4075,4075,4075,4075,0
20250313,125900,83237725,4075,4070,4075,4070,2
20250313,125800,83229580,4070,4070,4070,4070,0
20250313,125700,83229580,4070,4070,4070,4070,0
20250313,125600,83229580,4070,4070,4070,4070,2
20250313,125500,83221440,4060,4060,4060,4060,0
20250313,125400,83221440,4060,4060,4060,4060,0
20250313,125300,83221440,4060,4060,4060,4060,0
20250313,125200,83221440,4060,4060,4060,4060,0
20250313,125100,83221440,4060,4065,4065,4060,1274
20250313,125000,78042945,4070,4070,4070,4070,0
20250313,124900,78042945,4070,4075,4075,4070,666
20250313,124800,75332275,4070,4070,4070,4070,0
20250313,124700,75332275,4070,4075,4075,4070,1702
20250313,124600,68399125,4080,4080,4080,4080,0
20250313,124500,68399125,4080,4080,4080,4080,45
20250313,124400,68215525,4090,4090,4090,4090,0
20250313,124300,68215525,4090,4090,4090,4090,0
20250313,124200,68215525,4090,4090,4090,4090,1
20250313,124100,68211435,4090,4090,4090,4090,100
20250313,124000,67802435,4090,4090,4090,4090,1
20250313,123900,67798345,4080,4080,4080,4080,0
20250313,123800,67798345,4080,4080,4080,4080,0
20250313,123700,67798345,4080,4080,4080,4080,50
20250313,123600,67594345,4090,4090,4090,4090,0
20250313,123500,67594345,4090,4090,4090,4090,0
20250313,123400,67594345,4090,4090,4090,4090,0
20250313,123300,67594345,4090,4090,4090,4090,0
20250313,123200,67594345,4090,4090,4090,4090,0
20250313,123100,67594345,4090,4090,4090,4090,0
20250313,123000,67594345,4090,4090,4090,4090,0
20250313,122900,67594345,4090,4090,4090,4090,0
20250313,122800,67594345,4090,4090,4090,4090,1
20250313,122700,67590255,4090,4090,4090,4090,0
20250313,122600,67590255,4090,4090,4090,4090,0
20250313,122500,67590255,4090,4090,4090,4090,0
20250313,122400,67590255,4090,4090,4090,4090,0
20250313,122300,67590255,4090,4090,4090,4090,0
20250313,122200,67590255,4090,4090,4090,4090,0
20250313,122100,67590255,4090,4090,4090,4090,0
20250313,122000,67590255,4090,4090,4090,4090,0
20250313,121900,67590255,4090,4090,4090,4090,0
20250313,121800,67590255,4090,4090,4090,4090,10
20250313,121700,67549355,4080,4080,4080,4080,0
20250313,121600,67549355,4080,4080,4080,4080,55
20250313,121500,67324955,4080,4080,4080,4080,45
20250313,121400,67141355,4090,4090,4090,4090,0
20250313,121300,67141355,4090,4080,4090,4080,501
20250313,121200,65097265,4090,4090,4090,4090,0
20250313,121100,65097265,4090,4090,4090,4090,0
20250313,121000,65097265,4090,4075,4090,4075,2
20250313,120900,65089100,4075,4075,4075,4075,0
20250313,120800,65089100,4075,4085,4085,4075,2536
20250313,120700,54739845,4085,4090,4090,4085,1336
20250313,120600,49275700,4090,4090,4090,4090,0
20250313,120500,49275700,4090,4090,4090,4090,0
20250313,120400,49275700,4090,4090,4090,4090,65
20250313,120300,49009850,4095,4095,4095,4095,85
20250313,120200,48661775,4095,4095,4095,4095,0
20250313,120100,48661775,4095,4095,4095,4095,0
20250313,120000,48661775,4095,4095,4095,4095,0
20250313,115900,48661775,4095,4095,4095,4095,503
20250313,115800,46601990,4100,4100,4100,4100,555
20250313,115700,44326490,4100,4100,4100,4100,0
20250313,115600,44326490,4100,4100,4100,4100,0
20250313,115500,44326490,4100,4100,4100,4100,100
20250313,115400,43916490,4090,4090,4090,4090,0
20250313,115300,43916490,4090,4090,4090,4090,27
20250313,115200,43806060,4090,4090,4090,4090,25
20250313,115100,43703810,4090,4090,4090,4090,115
20250313,115000,43233460,4090,4090,4090,4090,0
20250313,114900,43233460,4090,4095,4100,4090,29
20250313,114800,43114655,4095,4095,4095,4095,0
20250313,114700,43114655,4095,4095,4095,4095,0
20250313,114600,43114655,4095,4095,4095,4095,0
20250313,114500,43114655,4095,4095,4095,4095,0
20250313,114400,43114655,4095,4095,4095,4095,0
20250313,114300,43114655,4095,4095,4095,4095,0
20250313,114200,43114655,4095,4095,4095,4095,0
20250313,114100,43114655,4095,4095,4095,4095,0
20250313,114000,43114655,4095,4095,4095,4095,0
20250313,113900,43114655,4095,4095,4095,4095,0
20250313,113800,43114655,4095,4095,4095,4095,0
20250313,113700,43114655,4095,4095,4095,4095,2
20250313,113600,43106465,4100,4100,4100,4100,0
20250313,113500,43106465,4100,4100,4100,4100,0
20250313,113400,43106465,4100,4100,4100,4100,0
20250313,113300,43106465,4100,4100,4100,4100,0
20250313,113200,43106465,4100,4100,4105,4095,138
20250313,113100,42541325,4100,4100,4100,4100,0
20250313,113000,42541325,4100,4100,4100,4100,0
20250313,112900,42541325,4100,4100,4100,4100,0
20250313,112800,42541325,4100,4100,4100,4100,0
20250313,112700,42541325,4100,4105,4105,4100,1546
20250313,112600,36202720,4105,4105,4105,4105,0
20250313,112500,36202720,4105,4105,4105,4105,0
20250313,112400,36202720,4105,4105,4105,4105,0
20250313,112300,36202720,4105,4105,4105,4105,4
20250313,112200,36186300,4105,4105,4105,4105,80
20250313,112100,35857900,4110,4110,4110,4110,0
20250313,112000,35857900,4110,4105,4110,4105,7
20250313,111900,35829160,4110,4110,4110,4110,0
20250313,111800,35829160,4110,4105,4110,4105,4
20250313,111700,35812730,4105,4110,4110,4105,517
20250313,111600,33690305,4115,4115,4115,4115,1
20250313,111500,33686190,4110,4110,4110,4110,0
20250313,111400,33686190,4110,4110,4110,4110,0
20250313,111300,33686190,4110,4110,4110,4110,0
20250313,111200,33686190,4110,4110,4110,4110,0
20250313,111100,33686190,4110,4110,4110,4110,0
20250313,111000,33686190,4110,4110,4110,4110,14
20250313,110900,33628650,4110,4110,4110,4110,0
20250313,110800,33628650,4110,4110,4110,4110,50
20250313,110700,33423150,4110,4110,4110,4110,0
20250313,110600,33423150,4110,4110,4110,4110,1
20250313,110500,33419040,4110,4110,4110,4110,0
20250313,110400,33419040,4110,4110,4110,4110,1
20250313,110300,33414930,4110,4110,4110,4110,1
20250313,110200,33410820,4120,4110,4120,4105,302
20250313,110100,32169995,4115,4110,4115,4110,11
20250313,110000,32124780,4110,4110,4115,4110,74
20250313,105900,31820630,4110,4110,4110,4110,0
20250313,105800,31820630,4110,4110,4110,4110,0
20250313,105700,31820630,4110,4110,4110,4110,0
20250313,105600,31820630,4110,4110,4110,4110,0
20250313,105500,31820630,4110,4110,4110,4110,0
20250313,105400,31820630,4110,4110,4110,4110,0
20250313,105300,31820630,4110,4110,4110,4110,0
20250313,105200,31820630,4110,4110,4110,4110,0
20250313,105100,31820630,4110,4120,4120,4110,17
20250313,105000,31750675,4115,4115,4115,4115,0
20250313,104900,31750675,4115,4115,4115,4115,1
20250313,104800,31746560,4110,4110,4110,4110,0
20250313,104700,31746560,4110,4110,4110,4110,0
20250313,104600,31746560,4110,4115,4115,4110,8
20250313,104500,31713670,4115,4120,4120,4110,23
20250313,104400,31619065,4115,4110,4115,4110,5
20250313,104300,31598505,4105,4115,4130,4105,105
20250313,104200,31167250,4115,4120,4125,4105,895
20250313,104100,27486650,4125,4125,4125,4125,0
20250313,104000,27486650,4125,4125,4125,4125,0
20250313,103900,27486650,4125,4125,4125,4125,1
20250313,103800,27482525,4125,4125,4125,4125,0
20250313,103700,27482525,4125,4125,4125,4125,0
20250313,103600,27482525,4125,4130,4130,4120,38
20250313,103500,27325710,4130,4130,4130,4130,0
20250313,103400,27325710,4130,4130,4130,4130,0
20250313,103300,27325710,4130,4130,4130,4130,0
20250313,103200,27325710,4130,4130,4130,4130,0
20250313,103100,27325710,4130,4130,4130,4130,8
20250313,103000,27292670,4135,4135,4135,4135,0
20250313,102900,27292670,4135,4135,4135,4135,0
20250313,102800,27292670,4135,4135,4135,4135,2
20250313,102700,27284400,4140,4135,4160,4135,62
20250313,102600,27027605,4150,4135,4150,4135,19
20250313,102500,26949025,4135,4130,4135,4130,11
20250313,102400,26903555,4135,4135,4135,4135,0
20250313,102300,26903555,4135,4135,4135,4135,1
20250313,102200,26899420,4130,4130,4135,4130,7
20250313,102100,26870490,4120,4135,4135,4120,26
20250313,102000,26763355,4135,4130,4135,4130,4
20250313,101900,26746825,4120,4120,4120,4120,0
20250313,101800,26746825,4120,4120,4120,4120,8
20250313,101700,26713865,4135,4135,4135,4135,0
20250313,101600,26713865,4135,4130,4135,4115,11
20250313,101500,26668490,4135,4120,4135,4115,21
20250313,101400,26581975,4135,4125,4135,4125,11
20250313,101300,26536500,4135,4125,4135,4125,2
20250313,101200,26528240,4135,4135,4135,4135,0
20250313,101100,26528240,4135,4135,4135,4125,8
20250313,101000,26495170,4125,4125,4125,4125,1
20250313,100900,26491045,4135,4125,4135,4125,2
20250313,100800,26482785,4135,4125,4135,4125,2
20250313,100700,26474525,4135,4135,4135,4135,0
20250313,100600,26474525,4135,4125,4135,4125,3
20250313,100500,26462140,4120,4125,4125,4120,100
20250313,100400,26050135,4120,4120,4120,4120,0
20250313,100300,26050135,4120,4125,4125,4120,333
20250313,100200,24678080,4125,4125,4125,4125,4
20250313,100100,24661580,4125,4125,4125,4125,7
20250313,100000,24632705,4125,4125,4130,4120,97
20250313,095900,24232560,4130,4125,4130,4125,32
20250313,095800,24100555,4125,4130,4130,4125,803
20250313,095700,20784735,4135,4130,4135,4130,24
20250313,095600,20685595,4145,4145,4145,4145,0
20250313,095500,20685595,4145,4135,4145,4135,3
20250313,095400,20673170,4135,4140,4145,4135,210
20250313,095300,19804745,4145,4140,4145,4140,8
20250313,095200,19771595,4135,4140,4140,4135,128
20250313,095100,19241975,4140,4145,4145,4140,199
20250313,095000,18417245,4150,4150,4150,4150,45
20250313,094900,18230495,4150,4150,4150,4150,0
20250313,094800,18230495,4150,4150,4150,4150,0
20250313,094700,18230495,4150,4150,4150,4150,1
20250313,094600,18226345,4150,4170,4170,4150,4
20250313,094500,18209700,4155,4155,4180,4155,40
20250313,094400,18043095,4170,4165,4170,4155,29
20250313,094300,17922395,4180,4150,4180,4150,7
20250313,094200,17893210,4150,4150,4150,4150,0
20250313,094100,17893210,4150,4150,4150,4150,10
20250313,094000,17851710,4150,4150,4175,4150,24
20250313,093900,17751930,4170,4145,4170,4145,51
20250313,093800,17540030,4145,4145,4145,4145,82
20250313,093700,17200140,4145,4145,4145,4145,0
20250313,093600,17200140,4145,4145,4145,4145,0
20250313,093500,17200140,4145,4145,4145,4145,1
20250313,093400,17195995,4145,4155,4155,4145,209
20250313,093300,16328725,4155,4155,4155,4155,0
20250313,093200,16328725,4155,4155,4155,4155,0
20250313,093100,16328725,4155,4155,4155,4155,0
20250313,093000,16328725,4155,4155,4155,4155,30
20250313,092900,16204075,4155,4155,4155,4155,0
20250313,092800,16204075,4155,4155,4155,4155,0
20250313,092700,16204075,4155,4155,4155,4155,6
20250313,092600,16179145,4155,4165,4165,4155,11
20250313,092500,16133430,4165,4160,4165,4155,141
20250313,092400,15546180,4155,4155,4155,4155,0
20250313,092300,15546180,4155,4150,4165,4150,48
20250313,092200,15346325,4165,4165,4165,4165,0
20250313,092100,15346325,4165,4165,4165,4165,0
20250313,092000,15346325,4165,4165,4165,4165,0
20250313,091900,15346325,4165,4165,4165,4165,0
20250313,091800,15346325,4165,4145,4165,4145,38
20250313,091700,15188765,4130,4145,4145,4130,45
20250313,091600,15002255,4160,4145,4165,4145,60
20250313,091500,14753470,4150,4145,4165,4145,3
20250313,091400,14741010,4135,4140,4140,4135,554
20250313,091300,12448005,4145,4150,4150,4145,486
20250313,091200,10431555,4175,4165,4175,4165,5
20250313,091100,10410690,4175,4175,4175,4175,0
20250313,091000,10410690,4175,4165,4175,4165,41
20250313,090900,10239540,4155,4160,4160,4155,805
20250313,090800,6892265,4180,4170,4180,4170,18
20250313,090700,6817160,4160,4160,4160,4160,0
20250313,090600,6817160,4160,4160,4160,4160,351
20250313,090500,5357000,4160,4160,4160,4160,0
20250313,090400,5357000,4160,4165,4165,4160,35
20250313,090300,5211365,4160,4185,4200,4160,222
20250313,090200,4279080,4220,4220,4220,4220,0
20250313,090100,4279080,4220,4220,4220,4220,0
20250313,090000,4279080,4220,4220,4220,4220,1014
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192500 156104970 4045 4045 4045 4045 1516
3 20250313 192400 156104970 4045 4045 4045 4045 0
4 20250313 192300 156104970 4045 4045 4045 4045 0
5 20250313 192200 156104970 4045 4045 4045 4045 0
6 20250313 192100 156104970 4045 4045 4045 4045 0
7 20250313 192000 156104970 4045 4045 4045 4045 0
8 20250313 191900 156104970 4045 4045 4045 4045 0
9 20250313 191800 156104970 4045 4045 4045 4045 0
10 20250313 191700 156104970 4045 4045 4045 4045 0
11 20250313 191600 156104970 4045 4045 4045 4045 0
12 20250313 191500 156104970 4045 4045 4045 4045 0
13 20250313 191400 156104970 4045 4045 4045 4045 0
14 20250313 191300 156104970 4045 4045 4045 4045 0
15 20250313 191200 156104970 4045 4045 4045 4045 0
16 20250313 191100 156104970 4045 4045 4045 4045 0
17 20250313 191000 156104970 4045 4045 4045 4045 0
18 20250313 190900 156104970 4045 4045 4045 4045 0
19 20250313 190800 156104970 4045 4045 4045 4045 0
20 20250313 190700 156104970 4045 4045 4045 4045 0
21 20250313 190600 156104970 4045 4045 4045 4045 0
22 20250313 190500 156104970 4045 4045 4045 4045 0
23 20250313 190400 156104970 4045 4045 4045 4045 0
24 20250313 190300 156104970 4045 4045 4045 4045 0
25 20250313 190200 156104970 4045 4045 4045 4045 0
26 20250313 190100 156104970 4045 4045 4045 4045 0
27 20250313 190000 156104970 4045 4045 4045 4045 0
28 20250313 185900 156104970 4045 4045 4045 4045 0
29 20250313 185800 156104970 4045 4045 4045 4045 0
30 20250313 185700 156104970 4045 4045 4045 4045 0
31 20250313 185600 156104970 4045 4045 4045 4045 0
32 20250313 185500 156104970 4045 4045 4045 4045 1516
33 20250313 185400 156104970 4045 4045 4045 4045 0
34 20250313 185300 156104970 4045 4045 4045 4045 0
35 20250313 185200 156104970 4045 4045 4045 4045 0
36 20250313 185100 156104970 4045 4045 4045 4045 0
37 20250313 185000 156104970 4045 4045 4045 4045 0
38 20250313 184900 156104970 4045 4045 4045 4045 0
39 20250313 184800 156104970 4045 4045 4045 4045 0
40 20250313 184700 156104970 4045 4045 4045 4045 0
41 20250313 184600 156104970 4045 4045 4045 4045 0
42 20250313 184500 156104970 4045 4045 4045 4045 0
43 20250313 184400 156104970 4045 4045 4045 4045 0
44 20250313 184300 156104970 4045 4045 4045 4045 0
45 20250313 184200 156104970 4045 4045 4045 4045 0
46 20250313 184100 156104970 4045 4045 4045 4045 0
47 20250313 184000 156104970 4045 4045 4045 4045 0
48 20250313 183900 156104970 4045 4045 4045 4045 0
49 20250313 183800 156104970 4045 4045 4045 4045 0
50 20250313 183700 156104970 4045 4045 4045 4045 0
51 20250313 183600 156104970 4045 4045 4045 4045 0
52 20250313 183500 156104970 4045 4045 4045 4045 0
53 20250313 183400 156104970 4045 4045 4045 4045 0
54 20250313 183300 156104970 4045 4045 4045 4045 0
55 20250313 183200 156104970 4045 4045 4045 4045 0
56 20250313 183100 156104970 4045 4045 4045 4045 0
57 20250313 183000 156104970 4045 4045 4045 4045 0
58 20250313 182900 156104970 4045 4045 4045 4045 0
59 20250313 182800 156104970 4045 4045 4045 4045 0
60 20250313 182700 156104970 4045 4045 4045 4045 0
61 20250313 182600 156104970 4045 4045 4045 4045 0
62 20250313 182500 156104970 4045 4045 4045 4045 1516
63 20250313 182400 156104970 4045 4045 4045 4045 0
64 20250313 182300 156104970 4045 4045 4045 4045 0
65 20250313 182200 156104970 4045 4045 4045 4045 0
66 20250313 182100 156104970 4045 4045 4045 4045 0
67 20250313 182000 156104970 4045 4045 4045 4045 0
68 20250313 181900 156104970 4045 4045 4045 4045 0
69 20250313 181800 156104970 4045 4045 4045 4045 0
70 20250313 181700 156104970 4045 4045 4045 4045 0
71 20250313 181600 156104970 4045 4045 4045 4045 0
72 20250313 181500 156104970 4045 4045 4045 4045 0
73 20250313 181400 156104970 4045 4045 4045 4045 0
74 20250313 181300 156104970 4045 4045 4045 4045 0
75 20250313 181200 156104970 4045 4045 4045 4045 0
76 20250313 181100 156104970 4045 4045 4045 4045 0
77 20250313 181000 156104970 4045 4045 4045 4045 0
78 20250313 180900 156104970 4045 4045 4045 4045 0
79 20250313 180800 156104970 4045 4045 4045 4045 0
80 20250313 180700 156104970 4045 4045 4045 4045 0
81 20250313 180600 156104970 4045 4045 4045 4045 0
82 20250313 180500 156104970 4045 4045 4045 4045 0
83 20250313 180400 156104970 4045 4045 4045 4045 0
84 20250313 180300 156104970 4045 4045 4045 4045 0
85 20250313 180200 156104970 4045 4045 4045 4045 0
86 20250313 180100 156104970 4045 4045 4045 4045 0
87 20250313 180000 156104970 4045 4045 4045 4045 0
88 20250313 175900 156104970 4045 4045 4045 4045 0
89 20250313 175800 156104970 4045 4045 4045 4045 0
90 20250313 175700 156104970 4045 4045 4045 4045 0
91 20250313 175600 156104970 4045 4045 4045 4045 0
92 20250313 175500 156104970 4045 4045 4045 4045 1516
93 20250313 175400 156104970 4045 4045 4045 4045 0
94 20250313 175300 156104970 4045 4045 4045 4045 0
95 20250313 175200 156104970 4045 4045 4045 4045 0
96 20250313 175100 156104970 4045 4045 4045 4045 0
97 20250313 175000 156104970 4045 4045 4045 4045 0
98 20250313 174900 156104970 4045 4045 4045 4045 0
99 20250313 174800 156104970 4045 4045 4045 4045 0
100 20250313 174700 156104970 4045 4045 4045 4045 0
101 20250313 174600 156104970 4045 4045 4045 4045 0
102 20250313 174500 156104970 4045 4045 4045 4045 0
103 20250313 174400 156104970 4045 4045 4045 4045 0
104 20250313 174300 156104970 4045 4045 4045 4045 0
105 20250313 174200 156104970 4045 4045 4045 4045 0
106 20250313 174100 156104970 4045 4045 4045 4045 0
107 20250313 174000 156104970 4045 4045 4045 4045 0
108 20250313 173900 156104970 4045 4045 4045 4045 0
109 20250313 173800 156104970 4045 4045 4045 4045 0
110 20250313 173700 156104970 4045 4045 4045 4045 0
111 20250313 173600 156104970 4045 4045 4045 4045 0
112 20250313 173500 156104970 4045 4045 4045 4045 0
113 20250313 173400 156104970 4045 4045 4045 4045 0
114 20250313 173300 156104970 4045 4045 4045 4045 0
115 20250313 173200 156104970 4045 4045 4045 4045 0
116 20250313 173100 156104970 4045 4045 4045 4045 0
117 20250313 173000 156104970 4045 4045 4045 4045 0
118 20250313 172900 156104970 4045 4045 4045 4045 0
119 20250313 172800 156104970 4045 4045 4045 4045 0
120 20250313 172700 156104970 4045 4045 4045 4045 0
121 20250313 172600 156104970 4045 4045 4045 4045 0
122 20250313 172500 156104970 4045 4045 4045 4045 1516
123 20250313 172400 156104970 4045 4045 4045 4045 0
124 20250313 172300 156104970 4045 4045 4045 4045 0
125 20250313 172200 156104970 4045 4045 4045 4045 0
126 20250313 172100 156104970 4045 4045 4045 4045 0
127 20250313 172000 156104970 4045 4045 4045 4045 0
128 20250313 171900 156104970 4045 4045 4045 4045 0
129 20250313 171800 156104970 4045 4045 4045 4045 0
130 20250313 171700 156104970 4045 4045 4045 4045 0
131 20250313 171600 156104970 4045 4045 4045 4045 0
132 20250313 171500 156104970 4045 4045 4045 4045 0
133 20250313 171400 156104970 4045 4045 4045 4045 0
134 20250313 171300 156104970 4045 4045 4045 4045 0
135 20250313 171200 156104970 4045 4045 4045 4045 0
136 20250313 171100 156104970 4045 4045 4045 4045 0
137 20250313 171000 156104970 4045 4045 4045 4045 0
138 20250313 170900 156104970 4045 4045 4045 4045 0
139 20250313 170800 156104970 4045 4045 4045 4045 0
140 20250313 170700 156104970 4045 4045 4045 4045 0
141 20250313 170600 156104970 4045 4045 4045 4045 0
142 20250313 170500 156104970 4045 4045 4045 4045 0
143 20250313 170400 156104970 4045 4045 4045 4045 0
144 20250313 170300 156104970 4045 4045 4045 4045 0
145 20250313 170200 156104970 4045 4045 4045 4045 0
146 20250313 170100 156104970 4045 4045 4045 4045 0
147 20250313 170000 156104970 4045 4045 4045 4045 0
148 20250313 165900 156104970 4045 4045 4045 4045 0
149 20250313 165800 156104970 4045 4045 4045 4045 0
150 20250313 165700 156104970 4045 4045 4045 4045 0
151 20250313 165600 156104970 4045 4045 4045 4045 0
152 20250313 165500 156104970 4045 4045 4045 4045 1516
153 20250313 165400 156104970 4045 4045 4045 4045 0
154 20250313 165300 156104970 4045 4045 4045 4045 0
155 20250313 165200 156104970 4045 4045 4045 4045 0
156 20250313 165100 156104970 4045 4045 4045 4045 0
157 20250313 165000 156104970 4045 4045 4045 4045 0
158 20250313 164900 156104970 4045 4045 4045 4045 0
159 20250313 164800 156104970 4045 4045 4045 4045 0
160 20250313 164700 156104970 4045 4045 4045 4045 0
161 20250313 164600 156104970 4045 4045 4045 4045 0
162 20250313 164500 156104970 4045 4045 4045 4045 0
163 20250313 164400 156104970 4045 4045 4045 4045 0
164 20250313 164300 156104970 4045 4045 4045 4045 0
165 20250313 164200 156104970 4045 4045 4045 4045 0
166 20250313 164100 156104970 4045 4045 4045 4045 0
167 20250313 164000 156104970 4045 4045 4045 4045 0
168 20250313 163900 156104970 4045 4045 4045 4045 0
169 20250313 163800 156104970 4045 4045 4045 4045 0
170 20250313 163700 156104970 4045 4045 4045 4045 0
171 20250313 163600 156104970 4045 4045 4045 4045 0
172 20250313 163500 156104970 4045 4045 4045 4045 0
173 20250313 163400 156104970 4045 4045 4045 4045 0
174 20250313 163300 156104970 4045 4045 4045 4045 0
175 20250313 163200 156104970 4045 4045 4045 4045 0
176 20250313 163100 156104970 4045 4045 4045 4045 0
177 20250313 163000 156104970 4045 4045 4045 4045 0
178 20250313 162900 156104970 4045 4045 4045 4045 0
179 20250313 162800 156104970 4045 4045 4045 4045 0
180 20250313 162700 156104970 4045 4045 4045 4045 0
181 20250313 162600 156104970 4045 4045 4045 4045 0
182 20250313 162500 156104970 4045 4045 4045 4045 1516
183 20250313 162400 156104970 4045 4045 4045 4045 0
184 20250313 162300 156104970 4045 4045 4045 4045 0
185 20250313 162200 156104970 4045 4045 4045 4045 0
186 20250313 162100 156104970 4045 4045 4045 4045 0
187 20250313 162000 156104970 4045 4045 4045 4045 0
188 20250313 161900 156104970 4045 4045 4045 4045 0
189 20250313 161800 156104970 4045 4045 4045 4045 0
190 20250313 161700 156104970 4045 4045 4045 4045 0
191 20250313 161600 156104970 4045 4045 4045 4045 0
192 20250313 161500 156104970 4045 4045 4045 4045 0
193 20250313 161400 156104970 4045 4045 4045 4045 0
194 20250313 161300 156104970 4045 4045 4045 4045 0
195 20250313 161200 156104970 4045 4045 4045 4045 0
196 20250313 161100 156104970 4045 4045 4045 4045 0
197 20250313 161000 156104970 4045 4045 4045 4045 0
198 20250313 160900 156104970 4045 4045 4045 4045 0
199 20250313 160800 156104970 4045 4045 4045 4045 0
200 20250313 160700 156104970 4045 4045 4045 4045 0
201 20250313 160600 156104970 4045 4045 4045 4045 0
202 20250313 160500 156104970 4045 4045 4045 4045 0
203 20250313 160400 156104970 4045 4045 4045 4045 0
204 20250313 160300 156104970 4045 4045 4045 4045 0
205 20250313 160200 156104970 4045 4045 4045 4045 0
206 20250313 160100 156104970 4045 4045 4045 4045 0
207 20250313 160000 156104970 4045 4045 4045 4045 0
208 20250313 155900 156104970 4045 4045 4045 4045 0
209 20250313 155800 156104970 4045 4045 4045 4045 0
210 20250313 155700 156104970 4045 4045 4045 4045 0
211 20250313 155600 156104970 4045 4045 4045 4045 0
212 20250313 155500 156104970 4045 4045 4045 4045 1516
213 20250313 155400 156104970 4045 4045 4045 4045 0
214 20250313 155300 156104970 4045 4045 4045 4045 0
215 20250313 155200 156104970 4045 4045 4045 4045 0
216 20250313 155100 156104970 4045 4045 4045 4045 0
217 20250313 155000 156104970 4045 4045 4045 4045 0
218 20250313 154900 156104970 4045 4045 4045 4045 0
219 20250313 154800 156104970 4045 4045 4045 4045 0
220 20250313 154700 156104970 4045 4045 4045 4045 0
221 20250313 154600 156104970 4045 4045 4045 4045 0
222 20250313 154500 156104970 4045 4045 4045 4045 0
223 20250313 154400 156104970 4045 4045 4045 4045 0
224 20250313 154300 156104970 4045 4045 4045 4045 0
225 20250313 154200 156104970 4045 4045 4045 4045 0
226 20250313 154100 156104970 4045 4045 4045 4045 0
227 20250313 154000 156104970 4045 4045 4045 4045 0
228 20250313 153900 156104970 4045 4045 4045 4045 0
229 20250313 153800 156104970 4045 4045 4045 4045 0
230 20250313 153700 156104970 4045 4045 4045 4045 0
231 20250313 153600 156104970 4045 4045 4045 4045 0
232 20250313 153500 156104970 4045 4045 4045 4045 0
233 20250313 153400 156104970 4045 4045 4045 4045 0
234 20250313 153300 156104970 4045 4045 4045 4045 0
235 20250313 153200 156104970 4045 4045 4045 4045 0
236 20250313 153100 156104970 4045 4045 4045 4045 0
237 20250313 153000 156104970 4045 4045 4045 4045 1516
238 20250313 152900 149972750 4065 4065 4065 4065 0
239 20250313 152800 149972750 4065 4065 4065 4065 0
240 20250313 152700 149972750 4065 4065 4065 4065 0
241 20250313 152600 149972750 4065 4065 4065 4065 0
242 20250313 152500 149972750 4065 4065 4065 4065 0
243 20250313 152400 149972750 4065 4065 4065 4065 0
244 20250313 152300 149972750 4065 4065 4065 4065 0
245 20250313 152200 149972750 4065 4065 4065 4065 0
246 20250313 152100 149972750 4065 4065 4065 4065 0
247 20250313 152000 149972750 4065 4065 4065 4065 0
248 20250313 151900 149972750 4065 4070 4070 4065 9
249 20250313 151800 149936130 4055 4055 4055 4055 40
250 20250313 151700 149773930 4070 4070 4070 4070 0
251 20250313 151600 149773930 4070 4070 4070 4070 20
252 20250313 151500 149692530 4070 4070 4070 4070 0
253 20250313 151400 149692530 4070 4070 4070 4070 0
254 20250313 151300 149692530 4070 4070 4070 4070 0
255 20250313 151200 149692530 4070 4055 4070 4050 9
256 20250313 151100 149656055 4060 4070 4070 4060 11
257 20250313 151000 149611385 4060 4060 4060 4060 98
258 20250313 150900 149213505 4070 4070 4070 4070 0
259 20250313 150800 149213505 4070 4070 4070 4070 0
260 20250313 150700 149213505 4070 4070 4070 4070 0
261 20250313 150600 149213505 4070 4070 4070 4065 9
262 20250313 150500 149176895 4065 4065 4070 4065 393
263 20250313 150400 147579335 4065 4075 4075 4065 2517
264 20250313 150300 137322675 4075 4075 4075 4075 0
265 20250313 150200 137322675 4075 4075 4075 4075 0
266 20250313 150100 137322675 4075 4075 4075 4075 0
267 20250313 150000 137322675 4075 4075 4075 4075 0
268 20250313 145900 137322675 4075 4075 4075 4075 0
269 20250313 145800 137322675 4075 4075 4075 4075 700
270 20250313 145700 134470175 4085 4085 4085 4085 2
271 20250313 145600 134462005 4085 4085 4085 4085 0
272 20250313 145500 134462005 4085 4085 4085 4085 0
273 20250313 145400 134462005 4085 4085 4085 4085 0
274 20250313 145300 134462005 4085 4085 4085 4085 0
275 20250313 145200 134462005 4085 4085 4085 4085 0
276 20250313 145100 134462005 4085 4085 4085 4085 0
277 20250313 145000 134462005 4085 4085 4085 4085 1
278 20250313 144900 134457920 4085 4085 4085 4085 0
279 20250313 144800 134457920 4085 4085 4085 4085 1
280 20250313 144700 134453835 4070 4065 4070 4065 1165
281 20250313 144600 129713110 4065 4065 4065 4065 0
282 20250313 144500 129713110 4065 4065 4065 4065 24
283 20250313 144400 129615550 4065 4065 4065 4065 6
284 20250313 144300 129591160 4060 4060 4060 4060 0
285 20250313 144200 129591160 4060 4060 4060 4060 742
286 20250313 144100 126578640 4060 4060 4060 4060 0
287 20250313 144000 126578640 4060 4060 4060 4060 0
288 20250313 143900 126578640 4060 4055 4060 4055 16
289 20250313 143800 126513745 4085 4085 4085 4085 0
290 20250313 143700 126513745 4085 4085 4085 4085 0
291 20250313 143600 126513745 4085 4060 4085 4060 2
292 20250313 143500 126505600 4085 4055 4085 4055 3262
293 20250313 143400 113263740 4055 4055 4055 4055 0
294 20250313 143300 113263740 4055 4055 4055 4055 0
295 20250313 143200 113263740 4055 4055 4055 4055 0
296 20250313 143100 113263740 4055 4045 4055 4045 2
297 20250313 143000 113255640 4055 4055 4055 4055 5
298 20250313 142900 113235365 4055 4055 4055 4055 0
299 20250313 142800 113235365 4055 4055 4055 4055 0
300 20250313 142700 113235365 4055 4055 4055 4055 100
301 20250313 142600 112829865 4055 4055 4055 4055 1
302 20250313 142500 112825810 4045 4045 4045 4045 0
303 20250313 142400 112825810 4045 4045 4045 4045 0
304 20250313 142300 112825810 4045 4045 4045 4045 0
305 20250313 142200 112825810 4045 4045 4045 4045 172
306 20250313 142100 112130070 4055 4055 4055 4055 0
307 20250313 142000 112130070 4055 4055 4055 4055 0
308 20250313 141900 112130070 4055 4055 4055 4055 0
309 20250313 141800 112130070 4055 4055 4055 4055 0
310 20250313 141700 112130070 4055 4055 4055 4055 0
311 20250313 141600 112130070 4055 4055 4055 4055 0
312 20250313 141500 112130070 4055 4055 4055 4055 0
313 20250313 141400 112130070 4055 4055 4055 4055 10
314 20250313 141300 112089520 4045 4045 4045 4045 435
315 20250313 141200 110329945 4045 4045 4045 4045 0
316 20250313 141100 110329945 4045 4045 4045 4045 377
317 20250313 141000 108804980 4050 4050 4050 4050 408
318 20250313 140900 107152580 4050 4050 4050 4050 0
319 20250313 140800 107152580 4050 4050 4050 4050 3782
320 20250313 140700 91835480 4050 4050 4050 4050 0
321 20250313 140600 91835480 4050 4060 4060 4050 782
322 20250313 140500 88667660 4070 4070 4070 4070 0
323 20250313 140400 88667660 4070 4070 4070 4070 0
324 20250313 140300 88667660 4070 4070 4070 4070 0
325 20250313 140200 88667660 4070 4070 4070 4070 0
326 20250313 140100 88667660 4070 4070 4070 4070 0
327 20250313 140000 88667660 4070 4070 4070 4070 0
328 20250313 135900 88667660 4070 4070 4070 4070 0
329 20250313 135800 88667660 4070 4070 4070 4070 0
330 20250313 135700 88667660 4070 4070 4070 4070 0
331 20250313 135600 88667660 4070 4070 4070 4070 0
332 20250313 135500 88667660 4070 4070 4070 4070 2
333 20250313 135400 88659520 4070 4070 4070 4070 10
334 20250313 135300 88618820 4070 4070 4070 4070 0
335 20250313 135200 88618820 4070 4070 4070 4070 0
336 20250313 135100 88618820 4070 4070 4070 4070 0
337 20250313 135000 88618820 4070 4070 4070 4070 0
338 20250313 134900 88618820 4070 4070 4070 4070 2
339 20250313 134800 88610680 4070 4070 4070 4070 0
340 20250313 134700 88610680 4070 4070 4070 4070 152
341 20250313 134600 87992040 4055 4055 4055 4055 0
342 20250313 134500 87992040 4055 4055 4055 4055 0
343 20250313 134400 87992040 4055 4055 4055 4055 0
344 20250313 134300 87992040 4055 4055 4055 4055 0
345 20250313 134200 87992040 4055 4055 4055 4055 0
346 20250313 134100 87992040 4055 4055 4055 4055 0
347 20250313 134000 87992040 4055 4055 4055 4055 0
348 20250313 133900 87992040 4055 4060 4060 4055 63
349 20250313 133800 87736360 4070 4070 4070 4070 1
350 20250313 133700 87732290 4065 4065 4065 4065 0
351 20250313 133600 87732290 4065 4065 4065 4065 0
352 20250313 133500 87732290 4065 4065 4065 4065 0
353 20250313 133400 87732290 4065 4065 4065 4065 0
354 20250313 133300 87732290 4065 4065 4065 4065 0
355 20250313 133200 87732290 4065 4065 4065 4065 500
356 20250313 133100 85699790 4065 4065 4065 4065 0
357 20250313 133000 85699790 4065 4065 4065 4065 0
358 20250313 132900 85699790 4065 4065 4065 4065 0
359 20250313 132800 85699790 4065 4065 4065 4065 1
360 20250313 132700 85695725 4055 4055 4055 4055 204
361 20250313 132600 84868505 4065 4065 4065 4065 0
362 20250313 132500 84868505 4065 4065 4065 4065 0
363 20250313 132400 84868505 4065 4065 4065 4065 0
364 20250313 132300 84868505 4065 4065 4065 4065 0
365 20250313 132200 84868505 4065 4065 4065 4065 1
366 20250313 132100 84864440 4055 4055 4055 4055 0
367 20250313 132000 84864440 4055 4055 4055 4055 0
368 20250313 131900 84864440 4055 4055 4055 4055 20
369 20250313 131800 84783340 4055 4055 4055 4055 33
370 20250313 131700 84649525 4060 4060 4060 4060 0
371 20250313 131600 84649525 4060 4060 4060 4060 50
372 20250313 131500 84446525 4070 4070 4070 4070 1
373 20250313 131400 84442455 4055 4055 4055 4055 0
374 20250313 131300 84442455 4055 4055 4055 4055 85
375 20250313 131200 84097780 4055 4055 4055 4055 5
376 20250313 131100 84077505 4070 4070 4070 4070 0
377 20250313 131000 84077505 4070 4070 4070 4070 0
378 20250313 130900 84077505 4070 4070 4070 4070 1
379 20250313 130800 84073435 4070 4070 4070 4070 1
380 20250313 130700 84069365 4060 4060 4060 4060 0
381 20250313 130600 84069365 4060 4060 4060 4060 0
382 20250313 130500 84069365 4060 4060 4060 4060 1
383 20250313 130400 84065305 4075 4075 4075 4075 0
384 20250313 130300 84065305 4075 4075 4075 4075 0
385 20250313 130200 84065305 4075 4075 4075 4075 0
386 20250313 130100 84065305 4075 4060 4075 4055 204
387 20250313 130000 83237725 4075 4075 4075 4075 0
388 20250313 125900 83237725 4075 4070 4075 4070 2
389 20250313 125800 83229580 4070 4070 4070 4070 0
390 20250313 125700 83229580 4070 4070 4070 4070 0
391 20250313 125600 83229580 4070 4070 4070 4070 2
392 20250313 125500 83221440 4060 4060 4060 4060 0
393 20250313 125400 83221440 4060 4060 4060 4060 0
394 20250313 125300 83221440 4060 4060 4060 4060 0
395 20250313 125200 83221440 4060 4060 4060 4060 0
396 20250313 125100 83221440 4060 4065 4065 4060 1274
397 20250313 125000 78042945 4070 4070 4070 4070 0
398 20250313 124900 78042945 4070 4075 4075 4070 666
399 20250313 124800 75332275 4070 4070 4070 4070 0
400 20250313 124700 75332275 4070 4075 4075 4070 1702
401 20250313 124600 68399125 4080 4080 4080 4080 0
402 20250313 124500 68399125 4080 4080 4080 4080 45
403 20250313 124400 68215525 4090 4090 4090 4090 0
404 20250313 124300 68215525 4090 4090 4090 4090 0
405 20250313 124200 68215525 4090 4090 4090 4090 1
406 20250313 124100 68211435 4090 4090 4090 4090 100
407 20250313 124000 67802435 4090 4090 4090 4090 1
408 20250313 123900 67798345 4080 4080 4080 4080 0
409 20250313 123800 67798345 4080 4080 4080 4080 0
410 20250313 123700 67798345 4080 4080 4080 4080 50
411 20250313 123600 67594345 4090 4090 4090 4090 0
412 20250313 123500 67594345 4090 4090 4090 4090 0
413 20250313 123400 67594345 4090 4090 4090 4090 0
414 20250313 123300 67594345 4090 4090 4090 4090 0
415 20250313 123200 67594345 4090 4090 4090 4090 0
416 20250313 123100 67594345 4090 4090 4090 4090 0
417 20250313 123000 67594345 4090 4090 4090 4090 0
418 20250313 122900 67594345 4090 4090 4090 4090 0
419 20250313 122800 67594345 4090 4090 4090 4090 1
420 20250313 122700 67590255 4090 4090 4090 4090 0
421 20250313 122600 67590255 4090 4090 4090 4090 0
422 20250313 122500 67590255 4090 4090 4090 4090 0
423 20250313 122400 67590255 4090 4090 4090 4090 0
424 20250313 122300 67590255 4090 4090 4090 4090 0
425 20250313 122200 67590255 4090 4090 4090 4090 0
426 20250313 122100 67590255 4090 4090 4090 4090 0
427 20250313 122000 67590255 4090 4090 4090 4090 0
428 20250313 121900 67590255 4090 4090 4090 4090 0
429 20250313 121800 67590255 4090 4090 4090 4090 10
430 20250313 121700 67549355 4080 4080 4080 4080 0
431 20250313 121600 67549355 4080 4080 4080 4080 55
432 20250313 121500 67324955 4080 4080 4080 4080 45
433 20250313 121400 67141355 4090 4090 4090 4090 0
434 20250313 121300 67141355 4090 4080 4090 4080 501
435 20250313 121200 65097265 4090 4090 4090 4090 0
436 20250313 121100 65097265 4090 4090 4090 4090 0
437 20250313 121000 65097265 4090 4075 4090 4075 2
438 20250313 120900 65089100 4075 4075 4075 4075 0
439 20250313 120800 65089100 4075 4085 4085 4075 2536
440 20250313 120700 54739845 4085 4090 4090 4085 1336
441 20250313 120600 49275700 4090 4090 4090 4090 0
442 20250313 120500 49275700 4090 4090 4090 4090 0
443 20250313 120400 49275700 4090 4090 4090 4090 65
444 20250313 120300 49009850 4095 4095 4095 4095 85
445 20250313 120200 48661775 4095 4095 4095 4095 0
446 20250313 120100 48661775 4095 4095 4095 4095 0
447 20250313 120000 48661775 4095 4095 4095 4095 0
448 20250313 115900 48661775 4095 4095 4095 4095 503
449 20250313 115800 46601990 4100 4100 4100 4100 555
450 20250313 115700 44326490 4100 4100 4100 4100 0
451 20250313 115600 44326490 4100 4100 4100 4100 0
452 20250313 115500 44326490 4100 4100 4100 4100 100
453 20250313 115400 43916490 4090 4090 4090 4090 0
454 20250313 115300 43916490 4090 4090 4090 4090 27
455 20250313 115200 43806060 4090 4090 4090 4090 25
456 20250313 115100 43703810 4090 4090 4090 4090 115
457 20250313 115000 43233460 4090 4090 4090 4090 0
458 20250313 114900 43233460 4090 4095 4100 4090 29
459 20250313 114800 43114655 4095 4095 4095 4095 0
460 20250313 114700 43114655 4095 4095 4095 4095 0
461 20250313 114600 43114655 4095 4095 4095 4095 0
462 20250313 114500 43114655 4095 4095 4095 4095 0
463 20250313 114400 43114655 4095 4095 4095 4095 0
464 20250313 114300 43114655 4095 4095 4095 4095 0
465 20250313 114200 43114655 4095 4095 4095 4095 0
466 20250313 114100 43114655 4095 4095 4095 4095 0
467 20250313 114000 43114655 4095 4095 4095 4095 0
468 20250313 113900 43114655 4095 4095 4095 4095 0
469 20250313 113800 43114655 4095 4095 4095 4095 0
470 20250313 113700 43114655 4095 4095 4095 4095 2
471 20250313 113600 43106465 4100 4100 4100 4100 0
472 20250313 113500 43106465 4100 4100 4100 4100 0
473 20250313 113400 43106465 4100 4100 4100 4100 0
474 20250313 113300 43106465 4100 4100 4100 4100 0
475 20250313 113200 43106465 4100 4100 4105 4095 138
476 20250313 113100 42541325 4100 4100 4100 4100 0
477 20250313 113000 42541325 4100 4100 4100 4100 0
478 20250313 112900 42541325 4100 4100 4100 4100 0
479 20250313 112800 42541325 4100 4100 4100 4100 0
480 20250313 112700 42541325 4100 4105 4105 4100 1546
481 20250313 112600 36202720 4105 4105 4105 4105 0
482 20250313 112500 36202720 4105 4105 4105 4105 0
483 20250313 112400 36202720 4105 4105 4105 4105 0
484 20250313 112300 36202720 4105 4105 4105 4105 4
485 20250313 112200 36186300 4105 4105 4105 4105 80
486 20250313 112100 35857900 4110 4110 4110 4110 0
487 20250313 112000 35857900 4110 4105 4110 4105 7
488 20250313 111900 35829160 4110 4110 4110 4110 0
489 20250313 111800 35829160 4110 4105 4110 4105 4
490 20250313 111700 35812730 4105 4110 4110 4105 517
491 20250313 111600 33690305 4115 4115 4115 4115 1
492 20250313 111500 33686190 4110 4110 4110 4110 0
493 20250313 111400 33686190 4110 4110 4110 4110 0
494 20250313 111300 33686190 4110 4110 4110 4110 0
495 20250313 111200 33686190 4110 4110 4110 4110 0
496 20250313 111100 33686190 4110 4110 4110 4110 0
497 20250313 111000 33686190 4110 4110 4110 4110 14
498 20250313 110900 33628650 4110 4110 4110 4110 0
499 20250313 110800 33628650 4110 4110 4110 4110 50
500 20250313 110700 33423150 4110 4110 4110 4110 0
501 20250313 110600 33423150 4110 4110 4110 4110 1
502 20250313 110500 33419040 4110 4110 4110 4110 0
503 20250313 110400 33419040 4110 4110 4110 4110 1
504 20250313 110300 33414930 4110 4110 4110 4110 1
505 20250313 110200 33410820 4120 4110 4120 4105 302
506 20250313 110100 32169995 4115 4110 4115 4110 11
507 20250313 110000 32124780 4110 4110 4115 4110 74
508 20250313 105900 31820630 4110 4110 4110 4110 0
509 20250313 105800 31820630 4110 4110 4110 4110 0
510 20250313 105700 31820630 4110 4110 4110 4110 0
511 20250313 105600 31820630 4110 4110 4110 4110 0
512 20250313 105500 31820630 4110 4110 4110 4110 0
513 20250313 105400 31820630 4110 4110 4110 4110 0
514 20250313 105300 31820630 4110 4110 4110 4110 0
515 20250313 105200 31820630 4110 4110 4110 4110 0
516 20250313 105100 31820630 4110 4120 4120 4110 17
517 20250313 105000 31750675 4115 4115 4115 4115 0
518 20250313 104900 31750675 4115 4115 4115 4115 1
519 20250313 104800 31746560 4110 4110 4110 4110 0
520 20250313 104700 31746560 4110 4110 4110 4110 0
521 20250313 104600 31746560 4110 4115 4115 4110 8
522 20250313 104500 31713670 4115 4120 4120 4110 23
523 20250313 104400 31619065 4115 4110 4115 4110 5
524 20250313 104300 31598505 4105 4115 4130 4105 105
525 20250313 104200 31167250 4115 4120 4125 4105 895
526 20250313 104100 27486650 4125 4125 4125 4125 0
527 20250313 104000 27486650 4125 4125 4125 4125 0
528 20250313 103900 27486650 4125 4125 4125 4125 1
529 20250313 103800 27482525 4125 4125 4125 4125 0
530 20250313 103700 27482525 4125 4125 4125 4125 0
531 20250313 103600 27482525 4125 4130 4130 4120 38
532 20250313 103500 27325710 4130 4130 4130 4130 0
533 20250313 103400 27325710 4130 4130 4130 4130 0
534 20250313 103300 27325710 4130 4130 4130 4130 0
535 20250313 103200 27325710 4130 4130 4130 4130 0
536 20250313 103100 27325710 4130 4130 4130 4130 8
537 20250313 103000 27292670 4135 4135 4135 4135 0
538 20250313 102900 27292670 4135 4135 4135 4135 0
539 20250313 102800 27292670 4135 4135 4135 4135 2
540 20250313 102700 27284400 4140 4135 4160 4135 62
541 20250313 102600 27027605 4150 4135 4150 4135 19
542 20250313 102500 26949025 4135 4130 4135 4130 11
543 20250313 102400 26903555 4135 4135 4135 4135 0
544 20250313 102300 26903555 4135 4135 4135 4135 1
545 20250313 102200 26899420 4130 4130 4135 4130 7
546 20250313 102100 26870490 4120 4135 4135 4120 26
547 20250313 102000 26763355 4135 4130 4135 4130 4
548 20250313 101900 26746825 4120 4120 4120 4120 0
549 20250313 101800 26746825 4120 4120 4120 4120 8
550 20250313 101700 26713865 4135 4135 4135 4135 0
551 20250313 101600 26713865 4135 4130 4135 4115 11
552 20250313 101500 26668490 4135 4120 4135 4115 21
553 20250313 101400 26581975 4135 4125 4135 4125 11
554 20250313 101300 26536500 4135 4125 4135 4125 2
555 20250313 101200 26528240 4135 4135 4135 4135 0
556 20250313 101100 26528240 4135 4135 4135 4125 8
557 20250313 101000 26495170 4125 4125 4125 4125 1
558 20250313 100900 26491045 4135 4125 4135 4125 2
559 20250313 100800 26482785 4135 4125 4135 4125 2
560 20250313 100700 26474525 4135 4135 4135 4135 0
561 20250313 100600 26474525 4135 4125 4135 4125 3
562 20250313 100500 26462140 4120 4125 4125 4120 100
563 20250313 100400 26050135 4120 4120 4120 4120 0
564 20250313 100300 26050135 4120 4125 4125 4120 333
565 20250313 100200 24678080 4125 4125 4125 4125 4
566 20250313 100100 24661580 4125 4125 4125 4125 7
567 20250313 100000 24632705 4125 4125 4130 4120 97
568 20250313 095900 24232560 4130 4125 4130 4125 32
569 20250313 095800 24100555 4125 4130 4130 4125 803
570 20250313 095700 20784735 4135 4130 4135 4130 24
571 20250313 095600 20685595 4145 4145 4145 4145 0
572 20250313 095500 20685595 4145 4135 4145 4135 3
573 20250313 095400 20673170 4135 4140 4145 4135 210
574 20250313 095300 19804745 4145 4140 4145 4140 8
575 20250313 095200 19771595 4135 4140 4140 4135 128
576 20250313 095100 19241975 4140 4145 4145 4140 199
577 20250313 095000 18417245 4150 4150 4150 4150 45
578 20250313 094900 18230495 4150 4150 4150 4150 0
579 20250313 094800 18230495 4150 4150 4150 4150 0
580 20250313 094700 18230495 4150 4150 4150 4150 1
581 20250313 094600 18226345 4150 4170 4170 4150 4
582 20250313 094500 18209700 4155 4155 4180 4155 40
583 20250313 094400 18043095 4170 4165 4170 4155 29
584 20250313 094300 17922395 4180 4150 4180 4150 7
585 20250313 094200 17893210 4150 4150 4150 4150 0
586 20250313 094100 17893210 4150 4150 4150 4150 10
587 20250313 094000 17851710 4150 4150 4175 4150 24
588 20250313 093900 17751930 4170 4145 4170 4145 51
589 20250313 093800 17540030 4145 4145 4145 4145 82
590 20250313 093700 17200140 4145 4145 4145 4145 0
591 20250313 093600 17200140 4145 4145 4145 4145 0
592 20250313 093500 17200140 4145 4145 4145 4145 1
593 20250313 093400 17195995 4145 4155 4155 4145 209
594 20250313 093300 16328725 4155 4155 4155 4155 0
595 20250313 093200 16328725 4155 4155 4155 4155 0
596 20250313 093100 16328725 4155 4155 4155 4155 0
597 20250313 093000 16328725 4155 4155 4155 4155 30
598 20250313 092900 16204075 4155 4155 4155 4155 0
599 20250313 092800 16204075 4155 4155 4155 4155 0
600 20250313 092700 16204075 4155 4155 4155 4155 6
601 20250313 092600 16179145 4155 4165 4165 4155 11
602 20250313 092500 16133430 4165 4160 4165 4155 141
603 20250313 092400 15546180 4155 4155 4155 4155 0
604 20250313 092300 15546180 4155 4150 4165 4150 48
605 20250313 092200 15346325 4165 4165 4165 4165 0
606 20250313 092100 15346325 4165 4165 4165 4165 0
607 20250313 092000 15346325 4165 4165 4165 4165 0
608 20250313 091900 15346325 4165 4165 4165 4165 0
609 20250313 091800 15346325 4165 4145 4165 4145 38
610 20250313 091700 15188765 4130 4145 4145 4130 45
611 20250313 091600 15002255 4160 4145 4165 4145 60
612 20250313 091500 14753470 4150 4145 4165 4145 3
613 20250313 091400 14741010 4135 4140 4140 4135 554
614 20250313 091300 12448005 4145 4150 4150 4145 486
615 20250313 091200 10431555 4175 4165 4175 4165 5
616 20250313 091100 10410690 4175 4175 4175 4175 0
617 20250313 091000 10410690 4175 4165 4175 4165 41
618 20250313 090900 10239540 4155 4160 4160 4155 805
619 20250313 090800 6892265 4180 4170 4180 4170 18
620 20250313 090700 6817160 4160 4160 4160 4160 0
621 20250313 090600 6817160 4160 4160 4160 4160 351
622 20250313 090500 5357000 4160 4160 4160 4160 0
623 20250313 090400 5357000 4160 4165 4165 4160 35
624 20250313 090300 5211365 4160 4185 4200 4160 222
625 20250313 090200 4279080 4220 4220 4220 4220 0
626 20250313 090100 4279080 4220 4220 4220 4220 0
627 20250313 090000 4279080 4220 4220 4220 4220 1014

1
038680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,19549677,0,79567185390,0.00
20250310,0,19549677,0,81228907935,0.00
20250307,0,19549677,0,79273940235,0.00
20250306,0,19549677,0,82597385325,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 19549677 0 79567185390 0.00
3 20250310 0 19549677 0 81228907935 0.00
4 20250307 0 19549677 0 79273940235 0.00
5 20250306 0 19549677 0 82597385325 0.00