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

631
042500/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192900,113700398,4390,4390,4390,4390,1546
20250313,192800,113700398,4390,4390,4390,4390,0
20250313,192700,113700398,4390,4390,4390,4390,0
20250313,192600,113700398,4390,4390,4390,4390,0
20250313,192500,113700398,4390,4390,4390,4390,0
20250313,192400,113700398,4390,4390,4390,4390,0
20250313,192300,113700398,4390,4390,4390,4390,0
20250313,192200,113700398,4390,4390,4390,4390,0
20250313,192100,113700398,4390,4390,4390,4390,0
20250313,192000,113700398,4390,4390,4390,4390,0
20250313,191900,113700398,4390,4390,4390,4390,0
20250313,191800,113700398,4390,4390,4390,4390,0
20250313,191700,113700398,4390,4390,4390,4390,0
20250313,191600,113700398,4390,4390,4390,4390,0
20250313,191500,113700398,4390,4390,4390,4390,0
20250313,191400,113700398,4390,4390,4390,4390,0
20250313,191300,113700398,4390,4390,4390,4390,0
20250313,191200,113700398,4390,4390,4390,4390,0
20250313,191100,113700398,4390,4390,4390,4390,0
20250313,191000,113700398,4390,4390,4390,4390,0
20250313,190900,113700398,4390,4390,4390,4390,0
20250313,190800,113700398,4390,4390,4390,4390,0
20250313,190700,113700398,4390,4390,4390,4390,0
20250313,190600,113700398,4390,4390,4390,4390,0
20250313,190500,113700398,4390,4390,4390,4390,0
20250313,190400,113700398,4390,4390,4390,4390,0
20250313,190300,113700398,4390,4390,4390,4390,0
20250313,190200,113700398,4390,4390,4390,4390,0
20250313,190100,113700398,4390,4390,4390,4390,0
20250313,190000,113700398,4390,4390,4390,4390,0
20250313,185900,113700398,4390,4390,4390,4390,1546
20250313,185800,113700398,4390,4390,4390,4390,0
20250313,185700,113700398,4390,4390,4390,4390,0
20250313,185600,113700398,4390,4390,4390,4390,0
20250313,185500,113700398,4390,4390,4390,4390,0
20250313,185400,113700398,4390,4390,4390,4390,0
20250313,185300,113700398,4390,4390,4390,4390,0
20250313,185200,113700398,4390,4390,4390,4390,0
20250313,185100,113700398,4390,4390,4390,4390,0
20250313,185000,113700398,4390,4390,4390,4390,0
20250313,184900,113700398,4390,4390,4390,4390,0
20250313,184800,113700398,4390,4390,4390,4390,0
20250313,184700,113700398,4390,4390,4390,4390,0
20250313,184600,113700398,4390,4390,4390,4390,0
20250313,184500,113700398,4390,4390,4390,4390,0
20250313,184400,113700398,4390,4390,4390,4390,0
20250313,184300,113700398,4390,4390,4390,4390,0
20250313,184200,113700398,4390,4390,4390,4390,0
20250313,184100,113700398,4390,4390,4390,4390,0
20250313,184000,113700398,4390,4390,4390,4390,0
20250313,183900,113700398,4390,4390,4390,4390,0
20250313,183800,113700398,4390,4390,4390,4390,0
20250313,183700,113700398,4390,4390,4390,4390,0
20250313,183600,113700398,4390,4390,4390,4390,0
20250313,183500,113700398,4390,4390,4390,4390,0
20250313,183400,113700398,4390,4390,4390,4390,0
20250313,183300,113700398,4390,4390,4390,4390,0
20250313,183200,113700398,4390,4390,4390,4390,0
20250313,183100,113700398,4390,4390,4390,4390,0
20250313,183000,113700398,4390,4390,4390,4390,0
20250313,182900,113700398,4390,4390,4390,4390,1546
20250313,182800,113700398,4390,4390,4390,4390,0
20250313,182700,113700398,4390,4390,4390,4390,0
20250313,182600,113700398,4390,4390,4390,4390,0
20250313,182500,113700398,4390,4390,4390,4390,0
20250313,182400,113700398,4390,4390,4390,4390,0
20250313,182300,113700398,4390,4390,4390,4390,0
20250313,182200,113700398,4390,4390,4390,4390,0
20250313,182100,113700398,4390,4390,4390,4390,0
20250313,182000,113700398,4390,4390,4390,4390,0
20250313,181900,113700398,4390,4390,4390,4390,0
20250313,181800,113700398,4390,4390,4390,4390,0
20250313,181700,113700398,4390,4390,4390,4390,0
20250313,181600,113700398,4390,4390,4390,4390,0
20250313,181500,113700398,4390,4390,4390,4390,0
20250313,181400,113700398,4390,4390,4390,4390,0
20250313,181300,113700398,4390,4390,4390,4390,0
20250313,181200,113700398,4390,4390,4390,4390,0
20250313,181100,113700398,4390,4390,4390,4390,0
20250313,181000,113700398,4390,4390,4390,4390,0
20250313,180900,113700398,4390,4390,4390,4390,0
20250313,180800,113700398,4390,4390,4390,4390,0
20250313,180700,113700398,4390,4390,4390,4390,0
20250313,180600,113700398,4390,4390,4390,4390,0
20250313,180500,113700398,4390,4390,4390,4390,0
20250313,180400,113700398,4390,4390,4390,4390,0
20250313,180300,113700398,4390,4390,4390,4390,0
20250313,180200,113700398,4390,4390,4390,4390,0
20250313,180100,113700398,4390,4390,4390,4390,0
20250313,180000,113700398,4390,4390,4390,4390,0
20250313,175900,113700398,4390,4390,4390,4390,1546
20250313,175800,113700398,4390,4390,4390,4390,0
20250313,175700,113700398,4390,4390,4390,4390,0
20250313,175600,113700398,4390,4390,4390,4390,0
20250313,175500,113700398,4390,4390,4390,4390,0
20250313,175400,113700398,4390,4390,4390,4390,0
20250313,175300,113700398,4390,4390,4390,4390,0
20250313,175200,113700398,4390,4390,4390,4390,0
20250313,175100,113700398,4390,4390,4390,4390,0
20250313,175000,113700398,4390,4390,4390,4390,0
20250313,174900,113700398,4390,4390,4390,4390,0
20250313,174800,113700398,4390,4390,4390,4390,0
20250313,174700,113700398,4390,4390,4390,4390,0
20250313,174600,113700398,4390,4390,4390,4390,0
20250313,174500,113700398,4390,4390,4390,4390,0
20250313,174400,113700398,4390,4390,4390,4390,0
20250313,174300,113700398,4390,4390,4390,4390,0
20250313,174200,113700398,4390,4390,4390,4390,0
20250313,174100,113700398,4390,4390,4390,4390,0
20250313,174000,113700398,4390,4390,4390,4390,0
20250313,173900,113700398,4390,4390,4390,4390,0
20250313,173800,113700398,4390,4390,4390,4390,0
20250313,173700,113700398,4390,4390,4390,4390,0
20250313,173600,113700398,4390,4390,4390,4390,0
20250313,173500,113700398,4390,4390,4390,4390,0
20250313,173400,113700398,4390,4390,4390,4390,0
20250313,173300,113700398,4390,4390,4390,4390,0
20250313,173200,113700398,4390,4390,4390,4390,0
20250313,173100,113700398,4390,4390,4390,4390,0
20250313,173000,113700398,4390,4390,4390,4390,0
20250313,172900,113700398,4390,4390,4390,4390,1546
20250313,172800,113700398,4390,4390,4390,4390,0
20250313,172700,113700398,4390,4390,4390,4390,0
20250313,172600,113700398,4390,4390,4390,4390,0
20250313,172500,113700398,4390,4390,4390,4390,0
20250313,172400,113700398,4390,4390,4390,4390,0
20250313,172300,113700398,4390,4390,4390,4390,0
20250313,172200,113700398,4390,4390,4390,4390,0
20250313,172100,113700398,4390,4390,4390,4390,0
20250313,172000,113700398,4390,4390,4390,4390,0
20250313,171900,113700398,4390,4390,4390,4390,0
20250313,171800,113700398,4390,4390,4390,4390,0
20250313,171700,113700398,4390,4390,4390,4390,0
20250313,171600,113700398,4390,4390,4390,4390,0
20250313,171500,113700398,4390,4390,4390,4390,0
20250313,171400,113700398,4390,4390,4390,4390,0
20250313,171300,113700398,4390,4390,4390,4390,0
20250313,171200,113700398,4390,4390,4390,4390,0
20250313,171100,113700398,4390,4390,4390,4390,0
20250313,171000,113700398,4390,4390,4390,4390,0
20250313,170900,113700398,4390,4390,4390,4390,0
20250313,170800,113700398,4390,4390,4390,4390,0
20250313,170700,113700398,4390,4390,4390,4390,0
20250313,170600,113700398,4390,4390,4390,4390,0
20250313,170500,113700398,4390,4390,4390,4390,0
20250313,170400,113700398,4390,4390,4390,4390,0
20250313,170300,113700398,4390,4390,4390,4390,0
20250313,170200,113700398,4390,4390,4390,4390,0
20250313,170100,113700398,4390,4390,4390,4390,0
20250313,170000,113700398,4390,4390,4390,4390,0
20250313,165900,113700398,4390,4390,4390,4390,1546
20250313,165800,113700398,4390,4390,4390,4390,0
20250313,165700,113700398,4390,4390,4390,4390,0
20250313,165600,113700398,4390,4390,4390,4390,0
20250313,165500,113700398,4390,4390,4390,4390,0
20250313,165400,113700398,4390,4390,4390,4390,0
20250313,165300,113700398,4390,4390,4390,4390,0
20250313,165200,113700398,4390,4390,4390,4390,0
20250313,165100,113700398,4390,4390,4390,4390,0
20250313,165000,113700398,4390,4390,4390,4390,0
20250313,164900,113700398,4390,4390,4390,4390,0
20250313,164800,113700398,4390,4390,4390,4390,0
20250313,164700,113700398,4390,4390,4390,4390,0
20250313,164600,113700398,4390,4390,4390,4390,0
20250313,164500,113700398,4390,4390,4390,4390,0
20250313,164400,113700398,4390,4390,4390,4390,0
20250313,164300,113700398,4390,4390,4390,4390,0
20250313,164200,113700398,4390,4390,4390,4390,0
20250313,164100,113700398,4390,4390,4390,4390,0
20250313,164000,113700398,4390,4390,4390,4390,0
20250313,163900,113700398,4390,4390,4390,4390,0
20250313,163800,113700398,4390,4390,4390,4390,0
20250313,163700,113700398,4390,4390,4390,4390,0
20250313,163600,113700398,4390,4390,4390,4390,0
20250313,163500,113700398,4390,4390,4390,4390,0
20250313,163400,113700398,4390,4390,4390,4390,0
20250313,163300,113700398,4390,4390,4390,4390,0
20250313,163200,113700398,4390,4390,4390,4390,0
20250313,163100,113700398,4390,4390,4390,4390,0
20250313,163000,113700398,4390,4390,4390,4390,0
20250313,162900,113700398,4390,4390,4390,4390,1546
20250313,162800,113700398,4390,4390,4390,4390,0
20250313,162700,113700398,4390,4390,4390,4390,0
20250313,162600,113700398,4390,4390,4390,4390,0
20250313,162500,113700398,4390,4390,4390,4390,0
20250313,162400,113700398,4390,4390,4390,4390,0
20250313,162300,113700398,4390,4390,4390,4390,0
20250313,162200,113700398,4390,4390,4390,4390,0
20250313,162100,113700398,4390,4390,4390,4390,0
20250313,162000,113700398,4390,4390,4390,4390,0
20250313,161900,113700398,4390,4390,4390,4390,0
20250313,161800,113700398,4390,4390,4390,4390,0
20250313,161700,113700398,4390,4390,4390,4390,0
20250313,161600,113700398,4390,4390,4390,4390,0
20250313,161500,113700398,4390,4390,4390,4390,0
20250313,161400,113700398,4390,4390,4390,4390,0
20250313,161300,113700398,4390,4390,4390,4390,0
20250313,161200,113700398,4390,4390,4390,4390,0
20250313,161100,113700398,4390,4390,4390,4390,0
20250313,161000,113700398,4390,4390,4390,4390,0
20250313,160900,113700398,4390,4390,4390,4390,0
20250313,160800,113700398,4390,4390,4390,4390,0
20250313,160700,113700398,4390,4390,4390,4390,0
20250313,160600,113700398,4390,4390,4390,4390,0
20250313,160500,113700398,4390,4390,4390,4390,0
20250313,160400,113700398,4390,4390,4390,4390,0
20250313,160300,113700398,4390,4390,4390,4390,0
20250313,160200,113700398,4390,4390,4390,4390,0
20250313,160100,113700398,4390,4390,4390,4390,0
20250313,160000,113700398,4390,4390,4390,4390,0
20250313,155900,113700398,4390,4390,4390,4390,1546
20250313,155800,113700398,4390,4390,4390,4390,0
20250313,155700,113700398,4390,4390,4390,4390,0
20250313,155600,113700398,4390,4390,4390,4390,0
20250313,155500,113700398,4390,4390,4390,4390,0
20250313,155400,113700398,4390,4390,4390,4390,0
20250313,155300,113700398,4390,4390,4390,4390,0
20250313,155200,113700398,4390,4390,4390,4390,0
20250313,155100,113700398,4390,4390,4390,4390,0
20250313,155000,113700398,4390,4390,4390,4390,0
20250313,154900,113700398,4390,4390,4390,4390,0
20250313,154800,113700398,4390,4390,4390,4390,0
20250313,154700,113700398,4390,4390,4390,4390,0
20250313,154600,113700398,4390,4390,4390,4390,0
20250313,154500,113700398,4390,4390,4390,4390,0
20250313,154400,113700398,4390,4390,4390,4390,0
20250313,154300,113700398,4390,4390,4390,4390,0
20250313,154200,113700398,4390,4390,4390,4390,0
20250313,154100,113700398,4390,4390,4390,4390,0
20250313,154000,113700398,4390,4390,4390,4390,0
20250313,153900,113700398,4390,4390,4390,4390,0
20250313,153800,113700398,4390,4390,4390,4390,0
20250313,153700,113700398,4390,4390,4390,4390,0
20250313,153600,113700398,4390,4390,4390,4390,0
20250313,153500,113700398,4390,4390,4390,4390,0
20250313,153400,113700398,4390,4390,4390,4390,0
20250313,153300,113700398,4390,4390,4390,4390,0
20250313,153200,113700398,4390,4390,4390,4390,0
20250313,153100,113700398,4390,4390,4390,4390,0
20250313,153000,113700398,4390,4390,4390,4390,1546
20250313,152900,106913458,4390,4390,4390,4390,0
20250313,152800,106913458,4390,4390,4390,4390,0
20250313,152700,106913458,4390,4390,4390,4390,0
20250313,152600,106913458,4390,4390,4390,4390,0
20250313,152500,106913458,4390,4390,4390,4390,0
20250313,152400,106913458,4390,4390,4390,4390,0
20250313,152300,106913458,4390,4390,4390,4390,0
20250313,152200,106913458,4390,4390,4390,4390,0
20250313,152100,106913458,4390,4390,4390,4390,0
20250313,152000,106913458,4390,4390,4390,4390,0
20250313,151900,106913458,4390,4380,4390,4380,1430
20250313,151800,100647443,4370,4370,4380,4370,119
20250313,151700,100127403,4370,4380,4380,4370,92
20250313,151600,99725353,4370,4370,4380,4370,210
20250313,151500,98807253,4370,4370,4370,4370,126
20250313,151400,98256633,4365,4365,4365,4365,1061
20250313,151300,93625368,4380,4380,4380,4380,0
20250313,151200,93625368,4380,4380,4380,4380,0
20250313,151100,93625368,4380,4380,4380,4380,0
20250313,151000,93625368,4380,4380,4380,4380,1
20250313,150900,93620988,4365,4365,4365,4365,0
20250313,150800,93620988,4365,4380,4380,4365,574
20250313,150700,91115433,4385,4385,4385,4385,0
20250313,150600,91115433,4385,4385,4385,4385,0
20250313,150500,91115433,4385,4385,4385,4385,3
20250313,150400,91102278,4385,4385,4385,4385,0
20250313,150300,91102278,4385,4385,4385,4385,0
20250313,150200,91102278,4385,4385,4385,4385,0
20250313,150100,91102278,4385,4385,4385,4385,1
20250313,150000,91097893,4365,4370,4370,4365,300
20250313,145900,89788343,4385,4385,4385,4385,0
20250313,145800,89788343,4385,4385,4385,4385,0
20250313,145700,89788343,4385,4385,4385,4385,1
20250313,145600,89783958,4370,4370,4370,4370,300
20250313,145500,88472958,4385,4385,4385,4385,0
20250313,145400,88472958,4385,4385,4385,4385,0
20250313,145300,88472958,4385,4385,4385,4385,1
20250313,145200,88468573,4375,4375,4375,4375,0
20250313,145100,88468573,4375,4375,4375,4375,0
20250313,145000,88468573,4375,4375,4375,4375,4
20250313,144900,88451073,4370,4370,4370,4370,0
20250313,144800,88451073,4370,4370,4370,4370,0
20250313,144700,88451073,4370,4370,4370,4370,80
20250313,144600,88101473,4385,4385,4385,4385,1
20250313,144500,88097088,4370,4370,4370,4370,20
20250313,144400,88009688,4370,4370,4370,4370,0
20250313,144300,88009688,4370,4377,4377,4370,142
20250313,144200,87388994,4385,4385,4385,4385,0
20250313,144100,87388994,4385,4385,4385,4385,0
20250313,144000,87388994,4385,4385,4385,4385,0
20250313,143900,87388994,4385,4385,4385,4385,0
20250313,143800,87388994,4385,4385,4385,4385,0
20250313,143700,87388994,4385,4385,4385,4385,0
20250313,143600,87388994,4385,4385,4385,4385,0
20250313,143500,87388994,4385,4385,4385,4385,0
20250313,143400,87388994,4385,4385,4385,4385,0
20250313,143300,87388994,4385,4385,4385,4385,0
20250313,143200,87388994,4385,4385,4385,4385,0
20250313,143100,87388994,4385,4385,4385,4385,0
20250313,143000,87388994,4385,4385,4385,4385,0
20250313,142900,87388994,4385,4385,4385,4385,0
20250313,142800,87388994,4385,4385,4385,4385,0
20250313,142700,87388994,4385,4385,4385,4385,0
20250313,142600,87388994,4385,4385,4385,4385,0
20250313,142500,87388994,4385,4385,4385,4385,0
20250313,142400,87388994,4385,4385,4385,4385,5
20250313,142300,87367069,4385,4385,4385,4385,0
20250313,142200,87367069,4385,4385,4385,4385,0
20250313,142100,87367069,4385,4385,4385,4385,0
20250313,142000,87367069,4385,4385,4385,4385,0
20250313,141900,87367069,4385,4385,4385,4385,50
20250313,141800,87147819,4385,4385,4385,4385,1
20250313,141700,87143434,4360,4365,4365,4360,2670
20250313,141600,75490664,4365,4365,4365,4365,0
20250313,141500,75490664,4365,4370,4385,4365,49
20250313,141400,75276739,4385,4385,4385,4385,0
20250313,141300,75276739,4385,4385,4385,4385,0
20250313,141200,75276739,4385,4385,4385,4385,0
20250313,141100,75276739,4385,4385,4385,4385,1
20250313,141000,75272354,4365,4365,4365,4365,0
20250313,140900,75272354,4365,4365,4365,4365,0
20250313,140800,75272354,4365,4370,4370,4365,947
20250313,140700,71134139,4385,4385,4385,4385,0
20250313,140600,71134139,4385,4385,4385,4385,0
20250313,140500,71134139,4385,4385,4385,4385,0
20250313,140400,71134139,4385,4385,4385,4385,0
20250313,140300,71134139,4385,4385,4385,4385,0
20250313,140200,71134139,4385,4385,4385,4385,0
20250313,140100,71134139,4385,4385,4385,4385,0
20250313,140000,71134139,4385,4385,4385,4385,1
20250313,135900,71129754,4380,4380,4380,4380,3
20250313,135800,71116614,4380,4380,4380,4380,0
20250313,135700,71116614,4380,4380,4380,4380,0
20250313,135600,71116614,4380,4380,4380,4380,0
20250313,135500,71116614,4380,4380,4380,4380,0
20250313,135400,71116614,4380,4380,4380,4380,0
20250313,135300,71116614,4380,4380,4380,4380,0
20250313,135200,71116614,4380,4380,4380,4380,0
20250313,135100,71116614,4380,4370,4380,4370,20
20250313,135000,71029204,4365,4365,4365,4365,20
20250313,134900,70941904,4370,4370,4370,4370,1
20250313,134800,70937534,4365,4365,4365,4365,10
20250313,134700,70893884,4380,4380,4380,4380,0
20250313,134600,70893884,4380,4380,4380,4380,0
20250313,134500,70893884,4380,4380,4380,4380,0
20250313,134400,70893884,4380,4380,4380,4380,0
20250313,134300,70893884,4380,4380,4380,4380,0
20250313,134200,70893884,4380,4380,4380,4380,0
20250313,134100,70893884,4380,4380,4380,4380,0
20250313,134000,70893884,4380,4380,4380,4380,0
20250313,133900,70893884,4380,4380,4380,4380,0
20250313,133800,70893884,4380,4380,4380,4380,0
20250313,133700,70893884,4380,4380,4380,4380,100
20250313,133600,70455884,4380,4380,4380,4380,1
20250313,133500,70451504,4370,4370,4370,4370,0
20250313,133400,70451504,4370,4370,4370,4370,30
20250313,133300,70320404,4365,4365,4365,4365,0
20250313,133200,70320404,4365,4365,4365,4365,1
20250313,133100,70316039,4380,4380,4380,4380,1
20250313,133000,70311659,4370,4370,4380,4370,1513
20250313,132900,63699839,4380,4380,4380,4380,0
20250313,132800,63699839,4380,4380,4380,4380,1
20250313,132700,63695459,4380,4380,4380,4380,0
20250313,132600,63695459,4380,4380,4380,4380,0
20250313,132500,63695459,4380,4380,4380,4380,0
20250313,132400,63695459,4380,4380,4380,4380,1
20250313,132300,63691079,4370,4370,4370,4370,0
20250313,132200,63691079,4370,4380,4380,4370,1717
20250313,132100,56187479,4385,4385,4385,4385,0
20250313,132000,56187479,4385,4385,4385,4385,0
20250313,131900,56187479,4385,4385,4385,4385,1
20250313,131800,56183094,4380,4380,4380,4380,170
20250313,131700,55438494,4380,4380,4380,4380,0
20250313,131600,55438494,4380,4380,4380,4380,0
20250313,131500,55438494,4380,4380,4380,4380,0
20250313,131400,55438494,4380,4380,4380,4380,1
20250313,131300,55434114,4375,4375,4375,4375,49
20250313,131200,55219739,4380,4380,4380,4380,5
20250313,131100,55197839,4380,4380,4380,4380,1
20250313,131000,55193459,4375,4375,4375,4375,0
20250313,130900,55193459,4375,4380,4380,4375,21
20250313,130800,55101579,4375,4375,4375,4375,0
20250313,130700,55101579,4375,4375,4375,4375,0
20250313,130600,55101579,4375,4375,4375,4375,0
20250313,130500,55101579,4375,4375,4375,4375,1
20250313,130400,55097204,4385,4385,4385,4385,0
20250313,130300,55097204,4385,4385,4385,4385,0
20250313,130200,55097204,4385,4385,4385,4385,1
20250313,130100,55092819,4385,4375,4385,4375,36
20250313,130000,54935309,4380,4380,4380,4380,0
20250313,125900,54935309,4380,4380,4380,4380,0
20250313,125800,54935309,4380,4380,4380,4380,0
20250313,125700,54935309,4380,4380,4380,4380,0
20250313,125600,54935309,4380,4380,4380,4380,0
20250313,125500,54935309,4380,4380,4385,4380,25
20250313,125400,54825784,4385,4385,4385,4385,1
20250313,125300,54821399,4375,4375,4375,4375,1000
20250313,125200,50446399,4385,4385,4385,4385,0
20250313,125100,50446399,4385,4385,4385,4385,0
20250313,125000,50446399,4385,4385,4385,4385,0
20250313,124900,50446399,4385,4385,4385,4385,0
20250313,124800,50446399,4385,4385,4385,4385,0
20250313,124700,50446399,4385,4380,4385,4380,11
20250313,124600,50398169,4385,4385,4385,4385,201
20250313,124500,49516784,4370,4375,4375,4370,1362
20250313,124400,43559344,4375,4375,4375,4375,0
20250313,124300,43559344,4375,4375,4375,4375,0
20250313,124200,43559344,4375,4375,4375,4375,0
20250313,124100,43559344,4375,4375,4375,4375,0
20250313,124000,43559344,4375,4375,4375,4375,398
20250313,123900,41818094,4375,4380,4380,4375,441
20250313,123800,39886544,4390,4390,4390,4390,1
20250313,123700,39882154,4382,4382,4382,4382,0
20250313,123600,39882154,4382,4382,4382,4382,1
20250313,123500,39877772,4382,4382,4382,4382,0
20250313,123400,39877772,4382,4380,4382,4375,29
20250313,123300,39750780,4390,4390,4390,4390,0
20250313,123200,39750780,4390,4390,4390,4390,0
20250313,123100,39750780,4390,4390,4390,4390,0
20250313,123000,39750780,4390,4390,4390,4390,5
20250313,122900,39728830,4390,4390,4390,4390,0
20250313,122800,39728830,4390,4390,4390,4390,1
20250313,122700,39724440,4385,4385,4385,4385,150
20250313,122600,39066690,4385,4385,4385,4385,0
20250313,122500,39066690,4385,4385,4385,4385,0
20250313,122400,39066690,4385,4385,4385,4385,0
20250313,122300,39066690,4385,4385,4385,4385,337
20250313,122200,37588945,4395,4395,4395,4395,0
20250313,122100,37588945,4395,4395,4395,4395,0
20250313,122000,37588945,4395,4395,4395,4395,0
20250313,121900,37588945,4395,4395,4395,4395,0
20250313,121800,37588945,4395,4395,4395,4395,0
20250313,121700,37588945,4395,4395,4395,4395,0
20250313,121600,37588945,4395,4385,4395,4385,202
20250313,121500,36703165,4380,4380,4380,4380,0
20250313,121400,36703165,4380,4380,4380,4380,0
20250313,121300,36703165,4380,4380,4380,4380,0
20250313,121200,36703165,4380,4380,4380,4380,0
20250313,121100,36703165,4380,4380,4380,4380,0
20250313,121000,36703165,4380,4380,4380,4380,222
20250313,120900,35730805,4375,4375,4375,4375,1030
20250313,120800,31224555,4380,4380,4380,4380,0
20250313,120700,31224555,4380,4380,4380,4380,1
20250313,120600,31220175,4375,4375,4380,4375,162
20250313,120500,30511420,4375,4375,4375,4375,66
20250313,120400,30222670,4385,4375,4385,4370,526
20250313,120300,27923910,4375,4385,4385,4375,2487
20250313,120200,17036755,4395,4395,4395,4395,0
20250313,120100,17036755,4395,4395,4395,4395,0
20250313,120000,17036755,4395,4395,4395,4395,0
20250313,115900,17036755,4395,4395,4395,4395,0
20250313,115800,17036755,4395,4395,4395,4395,0
20250313,115700,17036755,4395,4395,4395,4395,0
20250313,115600,17036755,4395,4395,4395,4395,0
20250313,115500,17036755,4395,4395,4395,4395,0
20250313,115400,17036755,4395,4395,4395,4395,0
20250313,115300,17036755,4395,4395,4395,4395,0
20250313,115200,17036755,4395,4395,4395,4395,0
20250313,115100,17036755,4395,4395,4395,4395,0
20250313,115000,17036755,4395,4395,4395,4395,0
20250313,114900,17036755,4395,4395,4395,4395,0
20250313,114800,17036755,4395,4395,4395,4395,0
20250313,114700,17036755,4395,4395,4395,4395,0
20250313,114600,17036755,4395,4395,4395,4395,0
20250313,114500,17036755,4395,4395,4395,4395,0
20250313,114400,17036755,4395,4395,4395,4395,0
20250313,114300,17036755,4395,4395,4395,4395,0
20250313,114200,17036755,4395,4395,4395,4395,0
20250313,114100,17036755,4395,4395,4395,4395,0
20250313,114000,17036755,4395,4395,4395,4395,0
20250313,113900,17036755,4395,4395,4395,4395,0
20250313,113800,17036755,4395,4395,4395,4395,0
20250313,113700,17036755,4395,4395,4395,4395,0
20250313,113600,17036755,4395,4395,4395,4395,0
20250313,113500,17036755,4395,4395,4395,4395,0
20250313,113400,17036755,4395,4395,4395,4395,0
20250313,113300,17036755,4395,4395,4395,4395,1
20250313,113200,17032360,4395,4395,4395,4395,3
20250313,113100,17019175,4395,4395,4395,4395,0
20250313,113000,17019175,4395,4395,4395,4395,0
20250313,112900,17019175,4395,4395,4395,4395,0
20250313,112800,17019175,4395,4395,4395,4395,0
20250313,112700,17019175,4395,4395,4395,4395,0
20250313,112600,17019175,4395,4395,4395,4395,0
20250313,112500,17019175,4395,4395,4395,4395,0
20250313,112400,17019175,4395,4395,4395,4395,0
20250313,112300,17019175,4395,4395,4395,4395,0
20250313,112200,17019175,4395,4400,4400,4395,32
20250313,112100,16878510,4390,4390,4390,4390,0
20250313,112000,16878510,4390,4390,4390,4390,1
20250313,111900,16874120,4385,4385,4385,4385,689
20250313,111800,13852855,4385,4385,4385,4385,0
20250313,111700,13852855,4385,4385,4385,4385,0
20250313,111600,13852855,4385,4385,4385,4385,1
20250313,111500,13848470,4390,4390,4390,4390,0
20250313,111400,13848470,4390,4390,4390,4390,35
20250313,111300,13694820,4400,4400,4400,4400,0
20250313,111200,13694820,4400,4400,4400,4400,1
20250313,111100,13690420,4395,4400,4400,4395,10
20250313,111000,13646445,4400,4400,4400,4400,0
20250313,110900,13646445,4400,4400,4400,4400,0
20250313,110800,13646445,4400,4400,4400,4400,0
20250313,110700,13646445,4400,4400,4400,4400,0
20250313,110600,13646445,4400,4400,4400,4400,0
20250313,110500,13646445,4400,4400,4400,4400,0
20250313,110400,13646445,4400,4400,4400,4400,0
20250313,110300,13646445,4400,4400,4400,4400,0
20250313,110200,13646445,4400,4400,4400,4400,0
20250313,110100,13646445,4400,4400,4400,4400,0
20250313,110000,13646445,4400,4400,4400,4400,4
20250313,105900,13628845,4400,4400,4400,4400,0
20250313,105800,13628845,4400,4400,4400,4400,0
20250313,105700,13628845,4400,4400,4400,4400,0
20250313,105600,13628845,4400,4400,4400,4400,0
20250313,105500,13628845,4400,4400,4400,4400,1
20250313,105400,13624445,4390,4390,4390,4390,20
20250313,105300,13536645,4390,4390,4390,4390,0
20250313,105200,13536645,4390,4390,4390,4390,0
20250313,105100,13536645,4390,4390,4390,4390,0
20250313,105000,13536645,4390,4390,4390,4390,222
20250313,104900,12562065,4395,4395,4395,4395,0
20250313,104800,12562065,4395,4395,4395,4395,3
20250313,104700,12548880,4395,4385,4395,4385,507
20250313,104600,10321245,4400,4400,4400,4400,0
20250313,104500,10321245,4400,4400,4400,4400,0
20250313,104400,10321245,4400,4400,4400,4400,0
20250313,104300,10321245,4400,4400,4400,4400,0
20250313,104200,10321245,4400,4400,4400,4400,0
20250313,104100,10321245,4400,4395,4400,4395,2
20250313,104000,10312450,4395,4395,4395,4395,1
20250313,103900,10308055,4395,4395,4395,4395,0
20250313,103800,10308055,4395,4395,4395,4395,0
20250313,103700,10308055,4395,4395,4395,4395,1
20250313,103600,10303660,4385,4385,4385,4385,0
20250313,103500,10303660,4385,4385,4385,4385,7
20250313,103400,10272965,4400,4400,4400,4400,0
20250313,103300,10272965,4400,4400,4400,4400,0
20250313,103200,10272965,4400,4400,4400,4400,0
20250313,103100,10272965,4400,4400,4400,4400,0
20250313,103000,10272965,4400,4400,4400,4400,10
20250313,102900,10228965,4405,4405,4405,4405,20
20250313,102800,10140865,4405,4405,4405,4405,1
20250313,102700,10136460,4380,4380,4380,4380,0
20250313,102600,10136460,4380,4380,4380,4380,0
20250313,102500,10136460,4380,4380,4380,4380,1
20250313,102400,10132080,4405,4405,4405,4405,0
20250313,102300,10132080,4405,4405,4405,4405,0
20250313,102200,10132080,4405,4405,4405,4405,0
20250313,102100,10132080,4405,4405,4405,4405,0
20250313,102000,10132080,4405,4405,4405,4405,0
20250313,101900,10132080,4405,4405,4405,4405,0
20250313,101800,10132080,4405,4405,4405,4405,0
20250313,101700,10132080,4405,4405,4405,4405,1
20250313,101600,10127675,4385,4385,4385,4385,0
20250313,101500,10127675,4385,4380,4385,4380,63
20250313,101400,9851610,4385,4385,4385,4380,68
20250313,101300,9553435,4385,4385,4385,4385,272
20250313,101200,8360715,4405,4390,4405,4390,2
20250313,101100,8351920,4385,4390,4390,4385,30
20250313,101000,8220250,4405,4405,4405,4405,0
20250313,100900,8220250,4405,4405,4405,4405,0
20250313,100800,8220250,4405,4405,4405,4405,0
20250313,100700,8220250,4405,4405,4405,4405,0
20250313,100600,8220250,4405,4405,4405,4405,0
20250313,100500,8220250,4405,4405,4405,4405,0
20250313,100400,8220250,4405,4405,4405,4405,0
20250313,100300,8220250,4405,4405,4405,4405,0
20250313,100200,8220250,4405,4405,4405,4405,0
20250313,100100,8220250,4405,4405,4405,4405,209
20250313,100000,7299605,4405,4405,4405,4405,1
20250313,095900,7295200,4405,4405,4405,4405,0
20250313,095800,7295200,4405,4405,4405,4405,0
20250313,095700,7295200,4405,4405,4405,4405,1
20250313,095600,7290795,4390,4390,4390,4390,125
20250313,095500,6742045,4395,4395,4395,4395,175
20250313,095400,5972920,4410,4410,4410,4410,0
20250313,095300,5972920,4410,4410,4410,4410,0
20250313,095200,5972920,4410,4410,4410,4410,0
20250313,095100,5972920,4410,4410,4410,4410,10
20250313,095000,5928820,4410,4410,4410,4410,0
20250313,094900,5928820,4410,4410,4410,4410,0
20250313,094800,5928820,4410,4410,4410,4410,0
20250313,094700,5928820,4410,4410,4410,4410,0
20250313,094600,5928820,4410,4410,4410,4410,0
20250313,094500,5928820,4410,4410,4410,4410,1
20250313,094400,5924410,4410,4410,4410,4410,15
20250313,094300,5858260,4410,4410,4410,4410,6
20250313,094200,5831800,4410,4415,4415,4410,4
20250313,094100,5814155,4415,4415,4415,4415,0
20250313,094000,5814155,4415,4415,4415,4415,0
20250313,093900,5814155,4415,4415,4415,4415,0
20250313,093800,5814155,4415,4415,4415,4415,0
20250313,093700,5814155,4415,4415,4415,4415,0
20250313,093600,5814155,4415,4415,4415,4415,0
20250313,093500,5814155,4415,4415,4415,4415,0
20250313,093400,5814155,4415,4415,4415,4415,0
20250313,093300,5814155,4415,4415,4415,4415,0
20250313,093200,5814155,4415,4415,4415,4415,0
20250313,093100,5814155,4415,4415,4415,4415,0
20250313,093000,5814155,4415,4415,4415,4415,0
20250313,092900,5814155,4415,4415,4415,4415,0
20250313,092800,5814155,4415,4415,4415,4415,0
20250313,092700,5814155,4415,4415,4415,4415,0
20250313,092600,5814155,4415,4415,4415,4415,0
20250313,092500,5814155,4415,4415,4415,4415,0
20250313,092400,5814155,4415,4415,4415,4415,0
20250313,092300,5814155,4415,4415,4415,4415,1
20250313,092200,5809740,4390,4415,4415,4390,120
20250313,092100,5280960,4420,4420,4420,4420,0
20250313,092000,5280960,4420,4420,4420,4420,0
20250313,091900,5280960,4420,4420,4420,4420,0
20250313,091800,5280960,4420,4420,4420,4420,0
20250313,091700,5280960,4420,4420,4420,4420,0
20250313,091600,5280960,4420,4420,4420,4420,2
20250313,091500,5272120,4420,4420,4420,4420,0
20250313,091400,5272120,4420,4420,4420,4420,0
20250313,091300,5272120,4420,4420,4420,4420,430
20250313,091200,3371520,4420,4420,4420,4420,100
20250313,091100,2929520,4425,4425,4425,4425,4
20250313,091000,2911820,4425,4425,4425,4425,0
20250313,090900,2911820,4425,4405,4425,4400,223
20250313,090800,1929980,4420,4420,4420,4420,41
20250313,090700,1748760,4430,4425,4430,4425,50
20250313,090600,1527485,4425,4420,4425,4420,23
20250313,090500,1425790,4420,4420,4420,4420,0
20250313,090400,1425790,4420,4420,4420,4420,0
20250313,090300,1425790,4420,4420,4420,4420,0
20250313,090200,1425790,4420,4420,4420,4420,31
20250313,090100,1288770,4415,4410,4415,4410,259
20250313,090000,145595,4405,4415,4415,4405,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192900 113700398 4390 4390 4390 4390 1546
3 20250313 192800 113700398 4390 4390 4390 4390 0
4 20250313 192700 113700398 4390 4390 4390 4390 0
5 20250313 192600 113700398 4390 4390 4390 4390 0
6 20250313 192500 113700398 4390 4390 4390 4390 0
7 20250313 192400 113700398 4390 4390 4390 4390 0
8 20250313 192300 113700398 4390 4390 4390 4390 0
9 20250313 192200 113700398 4390 4390 4390 4390 0
10 20250313 192100 113700398 4390 4390 4390 4390 0
11 20250313 192000 113700398 4390 4390 4390 4390 0
12 20250313 191900 113700398 4390 4390 4390 4390 0
13 20250313 191800 113700398 4390 4390 4390 4390 0
14 20250313 191700 113700398 4390 4390 4390 4390 0
15 20250313 191600 113700398 4390 4390 4390 4390 0
16 20250313 191500 113700398 4390 4390 4390 4390 0
17 20250313 191400 113700398 4390 4390 4390 4390 0
18 20250313 191300 113700398 4390 4390 4390 4390 0
19 20250313 191200 113700398 4390 4390 4390 4390 0
20 20250313 191100 113700398 4390 4390 4390 4390 0
21 20250313 191000 113700398 4390 4390 4390 4390 0
22 20250313 190900 113700398 4390 4390 4390 4390 0
23 20250313 190800 113700398 4390 4390 4390 4390 0
24 20250313 190700 113700398 4390 4390 4390 4390 0
25 20250313 190600 113700398 4390 4390 4390 4390 0
26 20250313 190500 113700398 4390 4390 4390 4390 0
27 20250313 190400 113700398 4390 4390 4390 4390 0
28 20250313 190300 113700398 4390 4390 4390 4390 0
29 20250313 190200 113700398 4390 4390 4390 4390 0
30 20250313 190100 113700398 4390 4390 4390 4390 0
31 20250313 190000 113700398 4390 4390 4390 4390 0
32 20250313 185900 113700398 4390 4390 4390 4390 1546
33 20250313 185800 113700398 4390 4390 4390 4390 0
34 20250313 185700 113700398 4390 4390 4390 4390 0
35 20250313 185600 113700398 4390 4390 4390 4390 0
36 20250313 185500 113700398 4390 4390 4390 4390 0
37 20250313 185400 113700398 4390 4390 4390 4390 0
38 20250313 185300 113700398 4390 4390 4390 4390 0
39 20250313 185200 113700398 4390 4390 4390 4390 0
40 20250313 185100 113700398 4390 4390 4390 4390 0
41 20250313 185000 113700398 4390 4390 4390 4390 0
42 20250313 184900 113700398 4390 4390 4390 4390 0
43 20250313 184800 113700398 4390 4390 4390 4390 0
44 20250313 184700 113700398 4390 4390 4390 4390 0
45 20250313 184600 113700398 4390 4390 4390 4390 0
46 20250313 184500 113700398 4390 4390 4390 4390 0
47 20250313 184400 113700398 4390 4390 4390 4390 0
48 20250313 184300 113700398 4390 4390 4390 4390 0
49 20250313 184200 113700398 4390 4390 4390 4390 0
50 20250313 184100 113700398 4390 4390 4390 4390 0
51 20250313 184000 113700398 4390 4390 4390 4390 0
52 20250313 183900 113700398 4390 4390 4390 4390 0
53 20250313 183800 113700398 4390 4390 4390 4390 0
54 20250313 183700 113700398 4390 4390 4390 4390 0
55 20250313 183600 113700398 4390 4390 4390 4390 0
56 20250313 183500 113700398 4390 4390 4390 4390 0
57 20250313 183400 113700398 4390 4390 4390 4390 0
58 20250313 183300 113700398 4390 4390 4390 4390 0
59 20250313 183200 113700398 4390 4390 4390 4390 0
60 20250313 183100 113700398 4390 4390 4390 4390 0
61 20250313 183000 113700398 4390 4390 4390 4390 0
62 20250313 182900 113700398 4390 4390 4390 4390 1546
63 20250313 182800 113700398 4390 4390 4390 4390 0
64 20250313 182700 113700398 4390 4390 4390 4390 0
65 20250313 182600 113700398 4390 4390 4390 4390 0
66 20250313 182500 113700398 4390 4390 4390 4390 0
67 20250313 182400 113700398 4390 4390 4390 4390 0
68 20250313 182300 113700398 4390 4390 4390 4390 0
69 20250313 182200 113700398 4390 4390 4390 4390 0
70 20250313 182100 113700398 4390 4390 4390 4390 0
71 20250313 182000 113700398 4390 4390 4390 4390 0
72 20250313 181900 113700398 4390 4390 4390 4390 0
73 20250313 181800 113700398 4390 4390 4390 4390 0
74 20250313 181700 113700398 4390 4390 4390 4390 0
75 20250313 181600 113700398 4390 4390 4390 4390 0
76 20250313 181500 113700398 4390 4390 4390 4390 0
77 20250313 181400 113700398 4390 4390 4390 4390 0
78 20250313 181300 113700398 4390 4390 4390 4390 0
79 20250313 181200 113700398 4390 4390 4390 4390 0
80 20250313 181100 113700398 4390 4390 4390 4390 0
81 20250313 181000 113700398 4390 4390 4390 4390 0
82 20250313 180900 113700398 4390 4390 4390 4390 0
83 20250313 180800 113700398 4390 4390 4390 4390 0
84 20250313 180700 113700398 4390 4390 4390 4390 0
85 20250313 180600 113700398 4390 4390 4390 4390 0
86 20250313 180500 113700398 4390 4390 4390 4390 0
87 20250313 180400 113700398 4390 4390 4390 4390 0
88 20250313 180300 113700398 4390 4390 4390 4390 0
89 20250313 180200 113700398 4390 4390 4390 4390 0
90 20250313 180100 113700398 4390 4390 4390 4390 0
91 20250313 180000 113700398 4390 4390 4390 4390 0
92 20250313 175900 113700398 4390 4390 4390 4390 1546
93 20250313 175800 113700398 4390 4390 4390 4390 0
94 20250313 175700 113700398 4390 4390 4390 4390 0
95 20250313 175600 113700398 4390 4390 4390 4390 0
96 20250313 175500 113700398 4390 4390 4390 4390 0
97 20250313 175400 113700398 4390 4390 4390 4390 0
98 20250313 175300 113700398 4390 4390 4390 4390 0
99 20250313 175200 113700398 4390 4390 4390 4390 0
100 20250313 175100 113700398 4390 4390 4390 4390 0
101 20250313 175000 113700398 4390 4390 4390 4390 0
102 20250313 174900 113700398 4390 4390 4390 4390 0
103 20250313 174800 113700398 4390 4390 4390 4390 0
104 20250313 174700 113700398 4390 4390 4390 4390 0
105 20250313 174600 113700398 4390 4390 4390 4390 0
106 20250313 174500 113700398 4390 4390 4390 4390 0
107 20250313 174400 113700398 4390 4390 4390 4390 0
108 20250313 174300 113700398 4390 4390 4390 4390 0
109 20250313 174200 113700398 4390 4390 4390 4390 0
110 20250313 174100 113700398 4390 4390 4390 4390 0
111 20250313 174000 113700398 4390 4390 4390 4390 0
112 20250313 173900 113700398 4390 4390 4390 4390 0
113 20250313 173800 113700398 4390 4390 4390 4390 0
114 20250313 173700 113700398 4390 4390 4390 4390 0
115 20250313 173600 113700398 4390 4390 4390 4390 0
116 20250313 173500 113700398 4390 4390 4390 4390 0
117 20250313 173400 113700398 4390 4390 4390 4390 0
118 20250313 173300 113700398 4390 4390 4390 4390 0
119 20250313 173200 113700398 4390 4390 4390 4390 0
120 20250313 173100 113700398 4390 4390 4390 4390 0
121 20250313 173000 113700398 4390 4390 4390 4390 0
122 20250313 172900 113700398 4390 4390 4390 4390 1546
123 20250313 172800 113700398 4390 4390 4390 4390 0
124 20250313 172700 113700398 4390 4390 4390 4390 0
125 20250313 172600 113700398 4390 4390 4390 4390 0
126 20250313 172500 113700398 4390 4390 4390 4390 0
127 20250313 172400 113700398 4390 4390 4390 4390 0
128 20250313 172300 113700398 4390 4390 4390 4390 0
129 20250313 172200 113700398 4390 4390 4390 4390 0
130 20250313 172100 113700398 4390 4390 4390 4390 0
131 20250313 172000 113700398 4390 4390 4390 4390 0
132 20250313 171900 113700398 4390 4390 4390 4390 0
133 20250313 171800 113700398 4390 4390 4390 4390 0
134 20250313 171700 113700398 4390 4390 4390 4390 0
135 20250313 171600 113700398 4390 4390 4390 4390 0
136 20250313 171500 113700398 4390 4390 4390 4390 0
137 20250313 171400 113700398 4390 4390 4390 4390 0
138 20250313 171300 113700398 4390 4390 4390 4390 0
139 20250313 171200 113700398 4390 4390 4390 4390 0
140 20250313 171100 113700398 4390 4390 4390 4390 0
141 20250313 171000 113700398 4390 4390 4390 4390 0
142 20250313 170900 113700398 4390 4390 4390 4390 0
143 20250313 170800 113700398 4390 4390 4390 4390 0
144 20250313 170700 113700398 4390 4390 4390 4390 0
145 20250313 170600 113700398 4390 4390 4390 4390 0
146 20250313 170500 113700398 4390 4390 4390 4390 0
147 20250313 170400 113700398 4390 4390 4390 4390 0
148 20250313 170300 113700398 4390 4390 4390 4390 0
149 20250313 170200 113700398 4390 4390 4390 4390 0
150 20250313 170100 113700398 4390 4390 4390 4390 0
151 20250313 170000 113700398 4390 4390 4390 4390 0
152 20250313 165900 113700398 4390 4390 4390 4390 1546
153 20250313 165800 113700398 4390 4390 4390 4390 0
154 20250313 165700 113700398 4390 4390 4390 4390 0
155 20250313 165600 113700398 4390 4390 4390 4390 0
156 20250313 165500 113700398 4390 4390 4390 4390 0
157 20250313 165400 113700398 4390 4390 4390 4390 0
158 20250313 165300 113700398 4390 4390 4390 4390 0
159 20250313 165200 113700398 4390 4390 4390 4390 0
160 20250313 165100 113700398 4390 4390 4390 4390 0
161 20250313 165000 113700398 4390 4390 4390 4390 0
162 20250313 164900 113700398 4390 4390 4390 4390 0
163 20250313 164800 113700398 4390 4390 4390 4390 0
164 20250313 164700 113700398 4390 4390 4390 4390 0
165 20250313 164600 113700398 4390 4390 4390 4390 0
166 20250313 164500 113700398 4390 4390 4390 4390 0
167 20250313 164400 113700398 4390 4390 4390 4390 0
168 20250313 164300 113700398 4390 4390 4390 4390 0
169 20250313 164200 113700398 4390 4390 4390 4390 0
170 20250313 164100 113700398 4390 4390 4390 4390 0
171 20250313 164000 113700398 4390 4390 4390 4390 0
172 20250313 163900 113700398 4390 4390 4390 4390 0
173 20250313 163800 113700398 4390 4390 4390 4390 0
174 20250313 163700 113700398 4390 4390 4390 4390 0
175 20250313 163600 113700398 4390 4390 4390 4390 0
176 20250313 163500 113700398 4390 4390 4390 4390 0
177 20250313 163400 113700398 4390 4390 4390 4390 0
178 20250313 163300 113700398 4390 4390 4390 4390 0
179 20250313 163200 113700398 4390 4390 4390 4390 0
180 20250313 163100 113700398 4390 4390 4390 4390 0
181 20250313 163000 113700398 4390 4390 4390 4390 0
182 20250313 162900 113700398 4390 4390 4390 4390 1546
183 20250313 162800 113700398 4390 4390 4390 4390 0
184 20250313 162700 113700398 4390 4390 4390 4390 0
185 20250313 162600 113700398 4390 4390 4390 4390 0
186 20250313 162500 113700398 4390 4390 4390 4390 0
187 20250313 162400 113700398 4390 4390 4390 4390 0
188 20250313 162300 113700398 4390 4390 4390 4390 0
189 20250313 162200 113700398 4390 4390 4390 4390 0
190 20250313 162100 113700398 4390 4390 4390 4390 0
191 20250313 162000 113700398 4390 4390 4390 4390 0
192 20250313 161900 113700398 4390 4390 4390 4390 0
193 20250313 161800 113700398 4390 4390 4390 4390 0
194 20250313 161700 113700398 4390 4390 4390 4390 0
195 20250313 161600 113700398 4390 4390 4390 4390 0
196 20250313 161500 113700398 4390 4390 4390 4390 0
197 20250313 161400 113700398 4390 4390 4390 4390 0
198 20250313 161300 113700398 4390 4390 4390 4390 0
199 20250313 161200 113700398 4390 4390 4390 4390 0
200 20250313 161100 113700398 4390 4390 4390 4390 0
201 20250313 161000 113700398 4390 4390 4390 4390 0
202 20250313 160900 113700398 4390 4390 4390 4390 0
203 20250313 160800 113700398 4390 4390 4390 4390 0
204 20250313 160700 113700398 4390 4390 4390 4390 0
205 20250313 160600 113700398 4390 4390 4390 4390 0
206 20250313 160500 113700398 4390 4390 4390 4390 0
207 20250313 160400 113700398 4390 4390 4390 4390 0
208 20250313 160300 113700398 4390 4390 4390 4390 0
209 20250313 160200 113700398 4390 4390 4390 4390 0
210 20250313 160100 113700398 4390 4390 4390 4390 0
211 20250313 160000 113700398 4390 4390 4390 4390 0
212 20250313 155900 113700398 4390 4390 4390 4390 1546
213 20250313 155800 113700398 4390 4390 4390 4390 0
214 20250313 155700 113700398 4390 4390 4390 4390 0
215 20250313 155600 113700398 4390 4390 4390 4390 0
216 20250313 155500 113700398 4390 4390 4390 4390 0
217 20250313 155400 113700398 4390 4390 4390 4390 0
218 20250313 155300 113700398 4390 4390 4390 4390 0
219 20250313 155200 113700398 4390 4390 4390 4390 0
220 20250313 155100 113700398 4390 4390 4390 4390 0
221 20250313 155000 113700398 4390 4390 4390 4390 0
222 20250313 154900 113700398 4390 4390 4390 4390 0
223 20250313 154800 113700398 4390 4390 4390 4390 0
224 20250313 154700 113700398 4390 4390 4390 4390 0
225 20250313 154600 113700398 4390 4390 4390 4390 0
226 20250313 154500 113700398 4390 4390 4390 4390 0
227 20250313 154400 113700398 4390 4390 4390 4390 0
228 20250313 154300 113700398 4390 4390 4390 4390 0
229 20250313 154200 113700398 4390 4390 4390 4390 0
230 20250313 154100 113700398 4390 4390 4390 4390 0
231 20250313 154000 113700398 4390 4390 4390 4390 0
232 20250313 153900 113700398 4390 4390 4390 4390 0
233 20250313 153800 113700398 4390 4390 4390 4390 0
234 20250313 153700 113700398 4390 4390 4390 4390 0
235 20250313 153600 113700398 4390 4390 4390 4390 0
236 20250313 153500 113700398 4390 4390 4390 4390 0
237 20250313 153400 113700398 4390 4390 4390 4390 0
238 20250313 153300 113700398 4390 4390 4390 4390 0
239 20250313 153200 113700398 4390 4390 4390 4390 0
240 20250313 153100 113700398 4390 4390 4390 4390 0
241 20250313 153000 113700398 4390 4390 4390 4390 1546
242 20250313 152900 106913458 4390 4390 4390 4390 0
243 20250313 152800 106913458 4390 4390 4390 4390 0
244 20250313 152700 106913458 4390 4390 4390 4390 0
245 20250313 152600 106913458 4390 4390 4390 4390 0
246 20250313 152500 106913458 4390 4390 4390 4390 0
247 20250313 152400 106913458 4390 4390 4390 4390 0
248 20250313 152300 106913458 4390 4390 4390 4390 0
249 20250313 152200 106913458 4390 4390 4390 4390 0
250 20250313 152100 106913458 4390 4390 4390 4390 0
251 20250313 152000 106913458 4390 4390 4390 4390 0
252 20250313 151900 106913458 4390 4380 4390 4380 1430
253 20250313 151800 100647443 4370 4370 4380 4370 119
254 20250313 151700 100127403 4370 4380 4380 4370 92
255 20250313 151600 99725353 4370 4370 4380 4370 210
256 20250313 151500 98807253 4370 4370 4370 4370 126
257 20250313 151400 98256633 4365 4365 4365 4365 1061
258 20250313 151300 93625368 4380 4380 4380 4380 0
259 20250313 151200 93625368 4380 4380 4380 4380 0
260 20250313 151100 93625368 4380 4380 4380 4380 0
261 20250313 151000 93625368 4380 4380 4380 4380 1
262 20250313 150900 93620988 4365 4365 4365 4365 0
263 20250313 150800 93620988 4365 4380 4380 4365 574
264 20250313 150700 91115433 4385 4385 4385 4385 0
265 20250313 150600 91115433 4385 4385 4385 4385 0
266 20250313 150500 91115433 4385 4385 4385 4385 3
267 20250313 150400 91102278 4385 4385 4385 4385 0
268 20250313 150300 91102278 4385 4385 4385 4385 0
269 20250313 150200 91102278 4385 4385 4385 4385 0
270 20250313 150100 91102278 4385 4385 4385 4385 1
271 20250313 150000 91097893 4365 4370 4370 4365 300
272 20250313 145900 89788343 4385 4385 4385 4385 0
273 20250313 145800 89788343 4385 4385 4385 4385 0
274 20250313 145700 89788343 4385 4385 4385 4385 1
275 20250313 145600 89783958 4370 4370 4370 4370 300
276 20250313 145500 88472958 4385 4385 4385 4385 0
277 20250313 145400 88472958 4385 4385 4385 4385 0
278 20250313 145300 88472958 4385 4385 4385 4385 1
279 20250313 145200 88468573 4375 4375 4375 4375 0
280 20250313 145100 88468573 4375 4375 4375 4375 0
281 20250313 145000 88468573 4375 4375 4375 4375 4
282 20250313 144900 88451073 4370 4370 4370 4370 0
283 20250313 144800 88451073 4370 4370 4370 4370 0
284 20250313 144700 88451073 4370 4370 4370 4370 80
285 20250313 144600 88101473 4385 4385 4385 4385 1
286 20250313 144500 88097088 4370 4370 4370 4370 20
287 20250313 144400 88009688 4370 4370 4370 4370 0
288 20250313 144300 88009688 4370 4377 4377 4370 142
289 20250313 144200 87388994 4385 4385 4385 4385 0
290 20250313 144100 87388994 4385 4385 4385 4385 0
291 20250313 144000 87388994 4385 4385 4385 4385 0
292 20250313 143900 87388994 4385 4385 4385 4385 0
293 20250313 143800 87388994 4385 4385 4385 4385 0
294 20250313 143700 87388994 4385 4385 4385 4385 0
295 20250313 143600 87388994 4385 4385 4385 4385 0
296 20250313 143500 87388994 4385 4385 4385 4385 0
297 20250313 143400 87388994 4385 4385 4385 4385 0
298 20250313 143300 87388994 4385 4385 4385 4385 0
299 20250313 143200 87388994 4385 4385 4385 4385 0
300 20250313 143100 87388994 4385 4385 4385 4385 0
301 20250313 143000 87388994 4385 4385 4385 4385 0
302 20250313 142900 87388994 4385 4385 4385 4385 0
303 20250313 142800 87388994 4385 4385 4385 4385 0
304 20250313 142700 87388994 4385 4385 4385 4385 0
305 20250313 142600 87388994 4385 4385 4385 4385 0
306 20250313 142500 87388994 4385 4385 4385 4385 0
307 20250313 142400 87388994 4385 4385 4385 4385 5
308 20250313 142300 87367069 4385 4385 4385 4385 0
309 20250313 142200 87367069 4385 4385 4385 4385 0
310 20250313 142100 87367069 4385 4385 4385 4385 0
311 20250313 142000 87367069 4385 4385 4385 4385 0
312 20250313 141900 87367069 4385 4385 4385 4385 50
313 20250313 141800 87147819 4385 4385 4385 4385 1
314 20250313 141700 87143434 4360 4365 4365 4360 2670
315 20250313 141600 75490664 4365 4365 4365 4365 0
316 20250313 141500 75490664 4365 4370 4385 4365 49
317 20250313 141400 75276739 4385 4385 4385 4385 0
318 20250313 141300 75276739 4385 4385 4385 4385 0
319 20250313 141200 75276739 4385 4385 4385 4385 0
320 20250313 141100 75276739 4385 4385 4385 4385 1
321 20250313 141000 75272354 4365 4365 4365 4365 0
322 20250313 140900 75272354 4365 4365 4365 4365 0
323 20250313 140800 75272354 4365 4370 4370 4365 947
324 20250313 140700 71134139 4385 4385 4385 4385 0
325 20250313 140600 71134139 4385 4385 4385 4385 0
326 20250313 140500 71134139 4385 4385 4385 4385 0
327 20250313 140400 71134139 4385 4385 4385 4385 0
328 20250313 140300 71134139 4385 4385 4385 4385 0
329 20250313 140200 71134139 4385 4385 4385 4385 0
330 20250313 140100 71134139 4385 4385 4385 4385 0
331 20250313 140000 71134139 4385 4385 4385 4385 1
332 20250313 135900 71129754 4380 4380 4380 4380 3
333 20250313 135800 71116614 4380 4380 4380 4380 0
334 20250313 135700 71116614 4380 4380 4380 4380 0
335 20250313 135600 71116614 4380 4380 4380 4380 0
336 20250313 135500 71116614 4380 4380 4380 4380 0
337 20250313 135400 71116614 4380 4380 4380 4380 0
338 20250313 135300 71116614 4380 4380 4380 4380 0
339 20250313 135200 71116614 4380 4380 4380 4380 0
340 20250313 135100 71116614 4380 4370 4380 4370 20
341 20250313 135000 71029204 4365 4365 4365 4365 20
342 20250313 134900 70941904 4370 4370 4370 4370 1
343 20250313 134800 70937534 4365 4365 4365 4365 10
344 20250313 134700 70893884 4380 4380 4380 4380 0
345 20250313 134600 70893884 4380 4380 4380 4380 0
346 20250313 134500 70893884 4380 4380 4380 4380 0
347 20250313 134400 70893884 4380 4380 4380 4380 0
348 20250313 134300 70893884 4380 4380 4380 4380 0
349 20250313 134200 70893884 4380 4380 4380 4380 0
350 20250313 134100 70893884 4380 4380 4380 4380 0
351 20250313 134000 70893884 4380 4380 4380 4380 0
352 20250313 133900 70893884 4380 4380 4380 4380 0
353 20250313 133800 70893884 4380 4380 4380 4380 0
354 20250313 133700 70893884 4380 4380 4380 4380 100
355 20250313 133600 70455884 4380 4380 4380 4380 1
356 20250313 133500 70451504 4370 4370 4370 4370 0
357 20250313 133400 70451504 4370 4370 4370 4370 30
358 20250313 133300 70320404 4365 4365 4365 4365 0
359 20250313 133200 70320404 4365 4365 4365 4365 1
360 20250313 133100 70316039 4380 4380 4380 4380 1
361 20250313 133000 70311659 4370 4370 4380 4370 1513
362 20250313 132900 63699839 4380 4380 4380 4380 0
363 20250313 132800 63699839 4380 4380 4380 4380 1
364 20250313 132700 63695459 4380 4380 4380 4380 0
365 20250313 132600 63695459 4380 4380 4380 4380 0
366 20250313 132500 63695459 4380 4380 4380 4380 0
367 20250313 132400 63695459 4380 4380 4380 4380 1
368 20250313 132300 63691079 4370 4370 4370 4370 0
369 20250313 132200 63691079 4370 4380 4380 4370 1717
370 20250313 132100 56187479 4385 4385 4385 4385 0
371 20250313 132000 56187479 4385 4385 4385 4385 0
372 20250313 131900 56187479 4385 4385 4385 4385 1
373 20250313 131800 56183094 4380 4380 4380 4380 170
374 20250313 131700 55438494 4380 4380 4380 4380 0
375 20250313 131600 55438494 4380 4380 4380 4380 0
376 20250313 131500 55438494 4380 4380 4380 4380 0
377 20250313 131400 55438494 4380 4380 4380 4380 1
378 20250313 131300 55434114 4375 4375 4375 4375 49
379 20250313 131200 55219739 4380 4380 4380 4380 5
380 20250313 131100 55197839 4380 4380 4380 4380 1
381 20250313 131000 55193459 4375 4375 4375 4375 0
382 20250313 130900 55193459 4375 4380 4380 4375 21
383 20250313 130800 55101579 4375 4375 4375 4375 0
384 20250313 130700 55101579 4375 4375 4375 4375 0
385 20250313 130600 55101579 4375 4375 4375 4375 0
386 20250313 130500 55101579 4375 4375 4375 4375 1
387 20250313 130400 55097204 4385 4385 4385 4385 0
388 20250313 130300 55097204 4385 4385 4385 4385 0
389 20250313 130200 55097204 4385 4385 4385 4385 1
390 20250313 130100 55092819 4385 4375 4385 4375 36
391 20250313 130000 54935309 4380 4380 4380 4380 0
392 20250313 125900 54935309 4380 4380 4380 4380 0
393 20250313 125800 54935309 4380 4380 4380 4380 0
394 20250313 125700 54935309 4380 4380 4380 4380 0
395 20250313 125600 54935309 4380 4380 4380 4380 0
396 20250313 125500 54935309 4380 4380 4385 4380 25
397 20250313 125400 54825784 4385 4385 4385 4385 1
398 20250313 125300 54821399 4375 4375 4375 4375 1000
399 20250313 125200 50446399 4385 4385 4385 4385 0
400 20250313 125100 50446399 4385 4385 4385 4385 0
401 20250313 125000 50446399 4385 4385 4385 4385 0
402 20250313 124900 50446399 4385 4385 4385 4385 0
403 20250313 124800 50446399 4385 4385 4385 4385 0
404 20250313 124700 50446399 4385 4380 4385 4380 11
405 20250313 124600 50398169 4385 4385 4385 4385 201
406 20250313 124500 49516784 4370 4375 4375 4370 1362
407 20250313 124400 43559344 4375 4375 4375 4375 0
408 20250313 124300 43559344 4375 4375 4375 4375 0
409 20250313 124200 43559344 4375 4375 4375 4375 0
410 20250313 124100 43559344 4375 4375 4375 4375 0
411 20250313 124000 43559344 4375 4375 4375 4375 398
412 20250313 123900 41818094 4375 4380 4380 4375 441
413 20250313 123800 39886544 4390 4390 4390 4390 1
414 20250313 123700 39882154 4382 4382 4382 4382 0
415 20250313 123600 39882154 4382 4382 4382 4382 1
416 20250313 123500 39877772 4382 4382 4382 4382 0
417 20250313 123400 39877772 4382 4380 4382 4375 29
418 20250313 123300 39750780 4390 4390 4390 4390 0
419 20250313 123200 39750780 4390 4390 4390 4390 0
420 20250313 123100 39750780 4390 4390 4390 4390 0
421 20250313 123000 39750780 4390 4390 4390 4390 5
422 20250313 122900 39728830 4390 4390 4390 4390 0
423 20250313 122800 39728830 4390 4390 4390 4390 1
424 20250313 122700 39724440 4385 4385 4385 4385 150
425 20250313 122600 39066690 4385 4385 4385 4385 0
426 20250313 122500 39066690 4385 4385 4385 4385 0
427 20250313 122400 39066690 4385 4385 4385 4385 0
428 20250313 122300 39066690 4385 4385 4385 4385 337
429 20250313 122200 37588945 4395 4395 4395 4395 0
430 20250313 122100 37588945 4395 4395 4395 4395 0
431 20250313 122000 37588945 4395 4395 4395 4395 0
432 20250313 121900 37588945 4395 4395 4395 4395 0
433 20250313 121800 37588945 4395 4395 4395 4395 0
434 20250313 121700 37588945 4395 4395 4395 4395 0
435 20250313 121600 37588945 4395 4385 4395 4385 202
436 20250313 121500 36703165 4380 4380 4380 4380 0
437 20250313 121400 36703165 4380 4380 4380 4380 0
438 20250313 121300 36703165 4380 4380 4380 4380 0
439 20250313 121200 36703165 4380 4380 4380 4380 0
440 20250313 121100 36703165 4380 4380 4380 4380 0
441 20250313 121000 36703165 4380 4380 4380 4380 222
442 20250313 120900 35730805 4375 4375 4375 4375 1030
443 20250313 120800 31224555 4380 4380 4380 4380 0
444 20250313 120700 31224555 4380 4380 4380 4380 1
445 20250313 120600 31220175 4375 4375 4380 4375 162
446 20250313 120500 30511420 4375 4375 4375 4375 66
447 20250313 120400 30222670 4385 4375 4385 4370 526
448 20250313 120300 27923910 4375 4385 4385 4375 2487
449 20250313 120200 17036755 4395 4395 4395 4395 0
450 20250313 120100 17036755 4395 4395 4395 4395 0
451 20250313 120000 17036755 4395 4395 4395 4395 0
452 20250313 115900 17036755 4395 4395 4395 4395 0
453 20250313 115800 17036755 4395 4395 4395 4395 0
454 20250313 115700 17036755 4395 4395 4395 4395 0
455 20250313 115600 17036755 4395 4395 4395 4395 0
456 20250313 115500 17036755 4395 4395 4395 4395 0
457 20250313 115400 17036755 4395 4395 4395 4395 0
458 20250313 115300 17036755 4395 4395 4395 4395 0
459 20250313 115200 17036755 4395 4395 4395 4395 0
460 20250313 115100 17036755 4395 4395 4395 4395 0
461 20250313 115000 17036755 4395 4395 4395 4395 0
462 20250313 114900 17036755 4395 4395 4395 4395 0
463 20250313 114800 17036755 4395 4395 4395 4395 0
464 20250313 114700 17036755 4395 4395 4395 4395 0
465 20250313 114600 17036755 4395 4395 4395 4395 0
466 20250313 114500 17036755 4395 4395 4395 4395 0
467 20250313 114400 17036755 4395 4395 4395 4395 0
468 20250313 114300 17036755 4395 4395 4395 4395 0
469 20250313 114200 17036755 4395 4395 4395 4395 0
470 20250313 114100 17036755 4395 4395 4395 4395 0
471 20250313 114000 17036755 4395 4395 4395 4395 0
472 20250313 113900 17036755 4395 4395 4395 4395 0
473 20250313 113800 17036755 4395 4395 4395 4395 0
474 20250313 113700 17036755 4395 4395 4395 4395 0
475 20250313 113600 17036755 4395 4395 4395 4395 0
476 20250313 113500 17036755 4395 4395 4395 4395 0
477 20250313 113400 17036755 4395 4395 4395 4395 0
478 20250313 113300 17036755 4395 4395 4395 4395 1
479 20250313 113200 17032360 4395 4395 4395 4395 3
480 20250313 113100 17019175 4395 4395 4395 4395 0
481 20250313 113000 17019175 4395 4395 4395 4395 0
482 20250313 112900 17019175 4395 4395 4395 4395 0
483 20250313 112800 17019175 4395 4395 4395 4395 0
484 20250313 112700 17019175 4395 4395 4395 4395 0
485 20250313 112600 17019175 4395 4395 4395 4395 0
486 20250313 112500 17019175 4395 4395 4395 4395 0
487 20250313 112400 17019175 4395 4395 4395 4395 0
488 20250313 112300 17019175 4395 4395 4395 4395 0
489 20250313 112200 17019175 4395 4400 4400 4395 32
490 20250313 112100 16878510 4390 4390 4390 4390 0
491 20250313 112000 16878510 4390 4390 4390 4390 1
492 20250313 111900 16874120 4385 4385 4385 4385 689
493 20250313 111800 13852855 4385 4385 4385 4385 0
494 20250313 111700 13852855 4385 4385 4385 4385 0
495 20250313 111600 13852855 4385 4385 4385 4385 1
496 20250313 111500 13848470 4390 4390 4390 4390 0
497 20250313 111400 13848470 4390 4390 4390 4390 35
498 20250313 111300 13694820 4400 4400 4400 4400 0
499 20250313 111200 13694820 4400 4400 4400 4400 1
500 20250313 111100 13690420 4395 4400 4400 4395 10
501 20250313 111000 13646445 4400 4400 4400 4400 0
502 20250313 110900 13646445 4400 4400 4400 4400 0
503 20250313 110800 13646445 4400 4400 4400 4400 0
504 20250313 110700 13646445 4400 4400 4400 4400 0
505 20250313 110600 13646445 4400 4400 4400 4400 0
506 20250313 110500 13646445 4400 4400 4400 4400 0
507 20250313 110400 13646445 4400 4400 4400 4400 0
508 20250313 110300 13646445 4400 4400 4400 4400 0
509 20250313 110200 13646445 4400 4400 4400 4400 0
510 20250313 110100 13646445 4400 4400 4400 4400 0
511 20250313 110000 13646445 4400 4400 4400 4400 4
512 20250313 105900 13628845 4400 4400 4400 4400 0
513 20250313 105800 13628845 4400 4400 4400 4400 0
514 20250313 105700 13628845 4400 4400 4400 4400 0
515 20250313 105600 13628845 4400 4400 4400 4400 0
516 20250313 105500 13628845 4400 4400 4400 4400 1
517 20250313 105400 13624445 4390 4390 4390 4390 20
518 20250313 105300 13536645 4390 4390 4390 4390 0
519 20250313 105200 13536645 4390 4390 4390 4390 0
520 20250313 105100 13536645 4390 4390 4390 4390 0
521 20250313 105000 13536645 4390 4390 4390 4390 222
522 20250313 104900 12562065 4395 4395 4395 4395 0
523 20250313 104800 12562065 4395 4395 4395 4395 3
524 20250313 104700 12548880 4395 4385 4395 4385 507
525 20250313 104600 10321245 4400 4400 4400 4400 0
526 20250313 104500 10321245 4400 4400 4400 4400 0
527 20250313 104400 10321245 4400 4400 4400 4400 0
528 20250313 104300 10321245 4400 4400 4400 4400 0
529 20250313 104200 10321245 4400 4400 4400 4400 0
530 20250313 104100 10321245 4400 4395 4400 4395 2
531 20250313 104000 10312450 4395 4395 4395 4395 1
532 20250313 103900 10308055 4395 4395 4395 4395 0
533 20250313 103800 10308055 4395 4395 4395 4395 0
534 20250313 103700 10308055 4395 4395 4395 4395 1
535 20250313 103600 10303660 4385 4385 4385 4385 0
536 20250313 103500 10303660 4385 4385 4385 4385 7
537 20250313 103400 10272965 4400 4400 4400 4400 0
538 20250313 103300 10272965 4400 4400 4400 4400 0
539 20250313 103200 10272965 4400 4400 4400 4400 0
540 20250313 103100 10272965 4400 4400 4400 4400 0
541 20250313 103000 10272965 4400 4400 4400 4400 10
542 20250313 102900 10228965 4405 4405 4405 4405 20
543 20250313 102800 10140865 4405 4405 4405 4405 1
544 20250313 102700 10136460 4380 4380 4380 4380 0
545 20250313 102600 10136460 4380 4380 4380 4380 0
546 20250313 102500 10136460 4380 4380 4380 4380 1
547 20250313 102400 10132080 4405 4405 4405 4405 0
548 20250313 102300 10132080 4405 4405 4405 4405 0
549 20250313 102200 10132080 4405 4405 4405 4405 0
550 20250313 102100 10132080 4405 4405 4405 4405 0
551 20250313 102000 10132080 4405 4405 4405 4405 0
552 20250313 101900 10132080 4405 4405 4405 4405 0
553 20250313 101800 10132080 4405 4405 4405 4405 0
554 20250313 101700 10132080 4405 4405 4405 4405 1
555 20250313 101600 10127675 4385 4385 4385 4385 0
556 20250313 101500 10127675 4385 4380 4385 4380 63
557 20250313 101400 9851610 4385 4385 4385 4380 68
558 20250313 101300 9553435 4385 4385 4385 4385 272
559 20250313 101200 8360715 4405 4390 4405 4390 2
560 20250313 101100 8351920 4385 4390 4390 4385 30
561 20250313 101000 8220250 4405 4405 4405 4405 0
562 20250313 100900 8220250 4405 4405 4405 4405 0
563 20250313 100800 8220250 4405 4405 4405 4405 0
564 20250313 100700 8220250 4405 4405 4405 4405 0
565 20250313 100600 8220250 4405 4405 4405 4405 0
566 20250313 100500 8220250 4405 4405 4405 4405 0
567 20250313 100400 8220250 4405 4405 4405 4405 0
568 20250313 100300 8220250 4405 4405 4405 4405 0
569 20250313 100200 8220250 4405 4405 4405 4405 0
570 20250313 100100 8220250 4405 4405 4405 4405 209
571 20250313 100000 7299605 4405 4405 4405 4405 1
572 20250313 095900 7295200 4405 4405 4405 4405 0
573 20250313 095800 7295200 4405 4405 4405 4405 0
574 20250313 095700 7295200 4405 4405 4405 4405 1
575 20250313 095600 7290795 4390 4390 4390 4390 125
576 20250313 095500 6742045 4395 4395 4395 4395 175
577 20250313 095400 5972920 4410 4410 4410 4410 0
578 20250313 095300 5972920 4410 4410 4410 4410 0
579 20250313 095200 5972920 4410 4410 4410 4410 0
580 20250313 095100 5972920 4410 4410 4410 4410 10
581 20250313 095000 5928820 4410 4410 4410 4410 0
582 20250313 094900 5928820 4410 4410 4410 4410 0
583 20250313 094800 5928820 4410 4410 4410 4410 0
584 20250313 094700 5928820 4410 4410 4410 4410 0
585 20250313 094600 5928820 4410 4410 4410 4410 0
586 20250313 094500 5928820 4410 4410 4410 4410 1
587 20250313 094400 5924410 4410 4410 4410 4410 15
588 20250313 094300 5858260 4410 4410 4410 4410 6
589 20250313 094200 5831800 4410 4415 4415 4410 4
590 20250313 094100 5814155 4415 4415 4415 4415 0
591 20250313 094000 5814155 4415 4415 4415 4415 0
592 20250313 093900 5814155 4415 4415 4415 4415 0
593 20250313 093800 5814155 4415 4415 4415 4415 0
594 20250313 093700 5814155 4415 4415 4415 4415 0
595 20250313 093600 5814155 4415 4415 4415 4415 0
596 20250313 093500 5814155 4415 4415 4415 4415 0
597 20250313 093400 5814155 4415 4415 4415 4415 0
598 20250313 093300 5814155 4415 4415 4415 4415 0
599 20250313 093200 5814155 4415 4415 4415 4415 0
600 20250313 093100 5814155 4415 4415 4415 4415 0
601 20250313 093000 5814155 4415 4415 4415 4415 0
602 20250313 092900 5814155 4415 4415 4415 4415 0
603 20250313 092800 5814155 4415 4415 4415 4415 0
604 20250313 092700 5814155 4415 4415 4415 4415 0
605 20250313 092600 5814155 4415 4415 4415 4415 0
606 20250313 092500 5814155 4415 4415 4415 4415 0
607 20250313 092400 5814155 4415 4415 4415 4415 0
608 20250313 092300 5814155 4415 4415 4415 4415 1
609 20250313 092200 5809740 4390 4415 4415 4390 120
610 20250313 092100 5280960 4420 4420 4420 4420 0
611 20250313 092000 5280960 4420 4420 4420 4420 0
612 20250313 091900 5280960 4420 4420 4420 4420 0
613 20250313 091800 5280960 4420 4420 4420 4420 0
614 20250313 091700 5280960 4420 4420 4420 4420 0
615 20250313 091600 5280960 4420 4420 4420 4420 2
616 20250313 091500 5272120 4420 4420 4420 4420 0
617 20250313 091400 5272120 4420 4420 4420 4420 0
618 20250313 091300 5272120 4420 4420 4420 4420 430
619 20250313 091200 3371520 4420 4420 4420 4420 100
620 20250313 091100 2929520 4425 4425 4425 4425 4
621 20250313 091000 2911820 4425 4425 4425 4425 0
622 20250313 090900 2911820 4425 4405 4425 4400 223
623 20250313 090800 1929980 4420 4420 4420 4420 41
624 20250313 090700 1748760 4430 4425 4430 4425 50
625 20250313 090600 1527485 4425 4420 4425 4420 23
626 20250313 090500 1425790 4420 4420 4420 4420 0
627 20250313 090400 1425790 4420 4420 4420 4420 0
628 20250313 090300 1425790 4420 4420 4420 4420 0
629 20250313 090200 1425790 4420 4420 4420 4420 31
630 20250313 090100 1288770 4415 4410 4415 4410 259
631 20250313 090000 145595 4405 4415 4415 4405 33

1
042500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,23994,19070134,105453630,83813238930,0.13
20250310,23994,19070134,108332910,86101655010,0.13
20250307,23941,19070134,108692140,86578408360,0.13
20250306,23941,19070134,110128600,87722616400,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 23994 19070134 105453630 83813238930 0.13
3 20250310 23994 19070134 108332910 86101655010 0.13
4 20250307 23941 19070134 108692140 86578408360 0.13
5 20250306 23941 19070134 110128600 87722616400 0.13