ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

609
019540/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190700,44327005,4340,4340,4340,4340,192
20250307,190600,44327005,4340,4340,4340,4340,0
20250307,190500,44327005,4340,4340,4340,4340,0
20250307,190400,44327005,4340,4340,4340,4340,0
20250307,190300,44327005,4340,4340,4340,4340,0
20250307,190200,44327005,4340,4340,4340,4340,0
20250307,190100,44327005,4340,4340,4340,4340,0
20250307,190000,44327005,4340,4340,4340,4340,0
20250307,185900,44327005,4340,4340,4340,4340,0
20250307,185800,44327005,4340,4340,4340,4340,0
20250307,185700,44327005,4340,4340,4340,4340,0
20250307,185600,44327005,4340,4340,4340,4340,0
20250307,185500,44327005,4340,4340,4340,4340,0
20250307,185400,44327005,4340,4340,4340,4340,0
20250307,185300,44327005,4340,4340,4340,4340,0
20250307,185200,44327005,4340,4340,4340,4340,0
20250307,185100,44327005,4340,4340,4340,4340,0
20250307,185000,44327005,4340,4340,4340,4340,0
20250307,184900,44327005,4340,4340,4340,4340,0
20250307,184800,44327005,4340,4340,4340,4340,0
20250307,184700,44327005,4340,4340,4340,4340,0
20250307,184600,44327005,4340,4340,4340,4340,0
20250307,184500,44327005,4340,4340,4340,4340,0
20250307,184400,44327005,4340,4340,4340,4340,0
20250307,184300,44327005,4340,4340,4340,4340,0
20250307,184200,44327005,4340,4340,4340,4340,0
20250307,184100,44327005,4340,4340,4340,4340,0
20250307,184000,44327005,4340,4340,4340,4340,0
20250307,183900,44327005,4340,4340,4340,4340,0
20250307,183800,44327005,4340,4340,4340,4340,0
20250307,183700,44327005,4340,4340,4340,4340,192
20250307,183600,44327005,4340,4340,4340,4340,0
20250307,183500,44327005,4340,4340,4340,4340,0
20250307,183400,44327005,4340,4340,4340,4340,0
20250307,183300,44327005,4340,4340,4340,4340,0
20250307,183200,44327005,4340,4340,4340,4340,0
20250307,183100,44327005,4340,4340,4340,4340,0
20250307,183000,44327005,4340,4340,4340,4340,0
20250307,182900,44327005,4340,4340,4340,4340,0
20250307,182800,44327005,4340,4340,4340,4340,0
20250307,182700,44327005,4340,4340,4340,4340,0
20250307,182600,44327005,4340,4340,4340,4340,0
20250307,182500,44327005,4340,4340,4340,4340,0
20250307,182400,44327005,4340,4340,4340,4340,0
20250307,182300,44327005,4340,4340,4340,4340,0
20250307,182200,44327005,4340,4340,4340,4340,0
20250307,182100,44327005,4340,4340,4340,4340,0
20250307,182000,44327005,4340,4340,4340,4340,0
20250307,181900,44327005,4340,4340,4340,4340,0
20250307,181800,44327005,4340,4340,4340,4340,0
20250307,181700,44327005,4340,4340,4340,4340,0
20250307,181600,44327005,4340,4340,4340,4340,0
20250307,181500,44327005,4340,4340,4340,4340,0
20250307,181400,44327005,4340,4340,4340,4340,0
20250307,181300,44327005,4340,4340,4340,4340,0
20250307,181200,44327005,4340,4340,4340,4340,0
20250307,181100,44327005,4340,4340,4340,4340,0
20250307,181000,44327005,4340,4340,4340,4340,0
20250307,180900,44327005,4340,4340,4340,4340,0
20250307,180800,44327005,4340,4340,4340,4340,0
20250307,180700,44327005,4340,4340,4340,4340,192
20250307,180600,44327005,4340,4340,4340,4340,0
20250307,180500,44327005,4340,4340,4340,4340,0
20250307,180400,44327005,4340,4340,4340,4340,0
20250307,180300,44327005,4340,4340,4340,4340,0
20250307,180200,44327005,4340,4340,4340,4340,0
20250307,180100,44327005,4340,4340,4340,4340,0
20250307,180000,44327005,4340,4340,4340,4340,0
20250307,175900,44327005,4340,4340,4340,4340,0
20250307,175800,44327005,4340,4340,4340,4340,0
20250307,175700,44327005,4340,4340,4340,4340,0
20250307,175600,44327005,4340,4340,4340,4340,0
20250307,175500,44327005,4340,4340,4340,4340,0
20250307,175400,44327005,4340,4340,4340,4340,0
20250307,175300,44327005,4340,4340,4340,4340,0
20250307,175200,44327005,4340,4340,4340,4340,0
20250307,175100,44327005,4340,4340,4340,4340,0
20250307,175000,44327005,4340,4340,4340,4340,0
20250307,174900,44327005,4340,4340,4340,4340,0
20250307,174800,44327005,4340,4340,4340,4340,0
20250307,174700,44327005,4340,4340,4340,4340,0
20250307,174600,44327005,4340,4340,4340,4340,0
20250307,174500,44327005,4340,4340,4340,4340,0
20250307,174400,44327005,4340,4340,4340,4340,0
20250307,174300,44327005,4340,4340,4340,4340,0
20250307,174200,44327005,4340,4340,4340,4340,0
20250307,174100,44327005,4340,4340,4340,4340,0
20250307,174000,44327005,4340,4340,4340,4340,0
20250307,173900,44327005,4340,4340,4340,4340,0
20250307,173800,44327005,4340,4340,4340,4340,0
20250307,173700,44327005,4340,4340,4340,4340,192
20250307,173600,44327005,4340,4340,4340,4340,0
20250307,173500,44327005,4340,4340,4340,4340,0
20250307,173400,44327005,4340,4340,4340,4340,0
20250307,173300,44327005,4340,4340,4340,4340,0
20250307,173200,44327005,4340,4340,4340,4340,0
20250307,173100,44327005,4340,4340,4340,4340,0
20250307,173000,44327005,4340,4340,4340,4340,0
20250307,172900,44327005,4340,4340,4340,4340,0
20250307,172800,44327005,4340,4340,4340,4340,0
20250307,172700,44327005,4340,4340,4340,4340,0
20250307,172600,44327005,4340,4340,4340,4340,0
20250307,172500,44327005,4340,4340,4340,4340,0
20250307,172400,44327005,4340,4340,4340,4340,0
20250307,172300,44327005,4340,4340,4340,4340,0
20250307,172200,44327005,4340,4340,4340,4340,0
20250307,172100,44327005,4340,4340,4340,4340,0
20250307,172000,44327005,4340,4340,4340,4340,0
20250307,171900,44327005,4340,4340,4340,4340,0
20250307,171800,44327005,4340,4340,4340,4340,0
20250307,171700,44327005,4340,4340,4340,4340,0
20250307,171600,44327005,4340,4340,4340,4340,0
20250307,171500,44327005,4340,4340,4340,4340,0
20250307,171400,44327005,4340,4340,4340,4340,0
20250307,171300,44327005,4340,4340,4340,4340,0
20250307,171200,44327005,4340,4340,4340,4340,0
20250307,171100,44327005,4340,4340,4340,4340,0
20250307,171000,44327005,4340,4340,4340,4340,0
20250307,170900,44327005,4340,4340,4340,4340,0
20250307,170800,44327005,4340,4340,4340,4340,0
20250307,170700,44327005,4340,4340,4340,4340,192
20250307,170600,44327005,4340,4340,4340,4340,0
20250307,170500,44327005,4340,4340,4340,4340,0
20250307,170400,44327005,4340,4340,4340,4340,0
20250307,170300,44327005,4340,4340,4340,4340,0
20250307,170200,44327005,4340,4340,4340,4340,0
20250307,170100,44327005,4340,4340,4340,4340,0
20250307,170000,44327005,4340,4340,4340,4340,0
20250307,165900,44327005,4340,4340,4340,4340,0
20250307,165800,44327005,4340,4340,4340,4340,0
20250307,165700,44327005,4340,4340,4340,4340,0
20250307,165600,44327005,4340,4340,4340,4340,0
20250307,165500,44327005,4340,4340,4340,4340,0
20250307,165400,44327005,4340,4340,4340,4340,0
20250307,165300,44327005,4340,4340,4340,4340,0
20250307,165200,44327005,4340,4340,4340,4340,0
20250307,165100,44327005,4340,4340,4340,4340,0
20250307,165000,44327005,4340,4340,4340,4340,0
20250307,164900,44327005,4340,4340,4340,4340,0
20250307,164800,44327005,4340,4340,4340,4340,0
20250307,164700,44327005,4340,4340,4340,4340,0
20250307,164600,44327005,4340,4340,4340,4340,0
20250307,164500,44327005,4340,4340,4340,4340,0
20250307,164400,44327005,4340,4340,4340,4340,0
20250307,164300,44327005,4340,4340,4340,4340,0
20250307,164200,44327005,4340,4340,4340,4340,0
20250307,164100,44327005,4340,4340,4340,4340,0
20250307,164000,44327005,4340,4340,4340,4340,0
20250307,163900,44327005,4340,4340,4340,4340,0
20250307,163800,44327005,4340,4340,4340,4340,0
20250307,163700,44327005,4340,4340,4340,4340,192
20250307,163600,44327005,4340,4340,4340,4340,0
20250307,163500,44327005,4340,4340,4340,4340,0
20250307,163400,44327005,4340,4340,4340,4340,0
20250307,163300,44327005,4340,4340,4340,4340,0
20250307,163200,44327005,4340,4340,4340,4340,0
20250307,163100,44327005,4340,4340,4340,4340,0
20250307,163000,44327005,4340,4340,4340,4340,0
20250307,162900,44327005,4340,4340,4340,4340,0
20250307,162800,44327005,4340,4340,4340,4340,0
20250307,162700,44327005,4340,4340,4340,4340,0
20250307,162600,44327005,4340,4340,4340,4340,0
20250307,162500,44327005,4340,4340,4340,4340,0
20250307,162400,44327005,4340,4340,4340,4340,0
20250307,162300,44327005,4340,4340,4340,4340,0
20250307,162200,44327005,4340,4340,4340,4340,0
20250307,162100,44327005,4340,4340,4340,4340,0
20250307,162000,44327005,4340,4340,4340,4340,0
20250307,161900,44327005,4340,4340,4340,4340,0
20250307,161800,44327005,4340,4340,4340,4340,0
20250307,161700,44327005,4340,4340,4340,4340,0
20250307,161600,44327005,4340,4340,4340,4340,0
20250307,161500,44327005,4340,4340,4340,4340,0
20250307,161400,44327005,4340,4340,4340,4340,0
20250307,161300,44327005,4340,4340,4340,4340,0
20250307,161200,44327005,4340,4340,4340,4340,0
20250307,161100,44327005,4340,4340,4340,4340,0
20250307,161000,44327005,4340,4340,4340,4340,0
20250307,160900,44327005,4340,4340,4340,4340,0
20250307,160800,44327005,4340,4340,4340,4340,0
20250307,160700,44327005,4340,4340,4340,4340,192
20250307,160600,44327005,4340,4340,4340,4340,0
20250307,160500,44327005,4340,4340,4340,4340,0
20250307,160400,44327005,4340,4340,4340,4340,0
20250307,160300,44327005,4340,4340,4340,4340,0
20250307,160200,44327005,4340,4340,4340,4340,0
20250307,160100,44327005,4340,4340,4340,4340,0
20250307,160000,44327005,4340,4340,4340,4340,0
20250307,155900,44327005,4340,4340,4340,4340,0
20250307,155800,44327005,4340,4340,4340,4340,0
20250307,155700,44327005,4340,4340,4340,4340,0
20250307,155600,44327005,4340,4340,4340,4340,0
20250307,155500,44327005,4340,4340,4340,4340,0
20250307,155400,44327005,4340,4340,4340,4340,0
20250307,155300,44327005,4340,4340,4340,4340,0
20250307,155200,44327005,4340,4340,4340,4340,0
20250307,155100,44327005,4340,4340,4340,4340,0
20250307,155000,44327005,4340,4340,4340,4340,0
20250307,154900,44327005,4340,4340,4340,4340,0
20250307,154800,44327005,4340,4340,4340,4340,0
20250307,154700,44327005,4340,4340,4340,4340,0
20250307,154600,44327005,4340,4340,4340,4340,0
20250307,154500,44327005,4340,4340,4340,4340,0
20250307,154400,44327005,4340,4340,4340,4340,0
20250307,154300,44327005,4340,4340,4340,4340,0
20250307,154200,44327005,4340,4340,4340,4340,0
20250307,154100,44327005,4340,4340,4340,4340,0
20250307,154000,44327005,4340,4340,4340,4340,0
20250307,153900,44327005,4340,4340,4340,4340,0
20250307,153800,44327005,4340,4340,4340,4340,0
20250307,153700,44327005,4340,4340,4340,4340,192
20250307,153600,44327005,4340,4340,4340,4340,0
20250307,153500,44327005,4340,4340,4340,4340,0
20250307,153400,44327005,4340,4340,4340,4340,0
20250307,153300,44327005,4340,4340,4340,4340,0
20250307,153200,44327005,4340,4340,4340,4340,0
20250307,153100,44327005,4340,4340,4340,4340,0
20250307,153000,44327005,4340,4340,4340,4340,192
20250307,152900,43493725,4360,4360,4360,4360,0
20250307,152800,43493725,4360,4360,4360,4360,0
20250307,152700,43493725,4360,4360,4360,4360,0
20250307,152600,43493725,4360,4360,4360,4360,0
20250307,152500,43493725,4360,4360,4360,4360,0
20250307,152400,43493725,4360,4360,4360,4360,0
20250307,152300,43493725,4360,4360,4360,4360,0
20250307,152200,43493725,4360,4360,4360,4360,0
20250307,152100,43493725,4360,4360,4360,4360,0
20250307,152000,43493725,4360,4360,4360,4360,0
20250307,151900,43493725,4360,4360,4360,4360,250
20250307,151800,42403725,4360,4360,4360,4360,0
20250307,151700,42403725,4360,4360,4360,4360,0
20250307,151600,42403725,4360,4360,4360,4360,0
20250307,151500,42403725,4360,4360,4360,4360,0
20250307,151400,42403725,4360,4360,4360,4360,0
20250307,151300,42403725,4360,4360,4360,4360,0
20250307,151200,42403725,4360,4360,4360,4360,0
20250307,151100,42403725,4360,4360,4360,4360,0
20250307,151000,42403725,4360,4360,4360,4360,0
20250307,150900,42403725,4360,4360,4360,4360,0
20250307,150800,42403725,4360,4360,4360,4360,0
20250307,150700,42403725,4360,4360,4360,4360,0
20250307,150600,42403725,4360,4355,4360,4355,11
20250307,150500,42355815,4360,4360,4360,4360,0
20250307,150400,42355815,4360,4360,4360,4360,0
20250307,150300,42355815,4360,4360,4360,4360,0
20250307,150200,42355815,4360,4360,4360,4360,0
20250307,150100,42355815,4360,4360,4360,4360,0
20250307,150000,42355815,4360,4360,4360,4360,0
20250307,145900,42355815,4360,4360,4360,4360,0
20250307,145800,42355815,4360,4360,4360,4360,0
20250307,145700,42355815,4360,4360,4360,4360,0
20250307,145600,42355815,4360,4355,4360,4355,5
20250307,145500,42334035,4360,4360,4360,4360,0
20250307,145400,42334035,4360,4360,4360,4360,0
20250307,145300,42334035,4360,4340,4360,4340,2
20250307,145200,42325335,4360,4360,4360,4360,0
20250307,145100,42325335,4360,4360,4360,4360,0
20250307,145000,42325335,4360,4360,4360,4360,0
20250307,144900,42325335,4360,4360,4360,4360,0
20250307,144800,42325335,4360,4360,4360,4360,0
20250307,144700,42325335,4360,4355,4360,4355,4
20250307,144600,42307910,4355,4355,4355,4355,0
20250307,144500,42307910,4355,4355,4355,4355,0
20250307,144400,42307910,4355,4355,4355,4355,1
20250307,144300,42303555,4360,4360,4360,4360,0
20250307,144200,42303555,4360,4360,4360,4360,0
20250307,144100,42303555,4360,4360,4360,4360,0
20250307,144000,42303555,4360,4350,4360,4350,162
20250307,143900,41598845,4350,4350,4350,4350,0
20250307,143800,41598845,4350,4350,4350,4350,0
20250307,143700,41598845,4350,4350,4350,4350,10
20250307,143600,41555345,4350,4350,4350,4350,0
20250307,143500,41555345,4350,4350,4350,4350,0
20250307,143400,41555345,4350,4350,4350,4350,0
20250307,143300,41555345,4350,4350,4350,4350,1
20250307,143200,41550995,4340,4340,4340,4340,0
20250307,143100,41550995,4340,4340,4340,4340,0
20250307,143000,41550995,4340,4340,4340,4340,10
20250307,142900,41507595,4340,4350,4350,4340,121
20250307,142800,40982445,4355,4355,4355,4355,0
20250307,142700,40982445,4355,4355,4355,4355,77
20250307,142600,40647110,4355,4355,4355,4355,160
20250307,142500,39950310,4355,4355,4355,4355,0
20250307,142400,39950310,4355,4355,4355,4355,0
20250307,142300,39950310,4355,4355,4355,4355,0
20250307,142200,39950310,4355,4355,4355,4355,0
20250307,142100,39950310,4355,4355,4355,4355,0
20250307,142000,39950310,4355,4355,4355,4355,0
20250307,141900,39950310,4355,4355,4355,4355,0
20250307,141800,39950310,4355,4355,4355,4355,0
20250307,141700,39950310,4355,4355,4355,4355,0
20250307,141600,39950310,4355,4355,4355,4355,0
20250307,141500,39950310,4355,4355,4355,4355,0
20250307,141400,39950310,4355,4355,4355,4355,0
20250307,141300,39950310,4355,4355,4355,4355,0
20250307,141200,39950310,4355,4355,4355,4355,0
20250307,141100,39950310,4355,4355,4355,4355,0
20250307,141000,39950310,4355,4355,4355,4355,0
20250307,140900,39950310,4355,4355,4355,4355,1
20250307,140800,39945955,4345,4345,4345,4345,0
20250307,140700,39945955,4345,4345,4345,4345,0
20250307,140600,39945955,4345,4345,4345,4345,0
20250307,140500,39945955,4345,4345,4345,4345,37
20250307,140400,39785190,4345,4345,4345,4345,300
20250307,140300,38481690,4360,4360,4360,4360,0
20250307,140200,38481690,4360,4360,4360,4360,0
20250307,140100,38481690,4360,4360,4360,4360,0
20250307,140000,38481690,4360,4360,4360,4360,0
20250307,135900,38481690,4360,4360,4360,4360,0
20250307,135800,38481690,4360,4360,4360,4360,0
20250307,135700,38481690,4360,4360,4360,4360,0
20250307,135600,38481690,4360,4360,4360,4360,0
20250307,135500,38481690,4360,4360,4360,4360,0
20250307,135400,38481690,4360,4360,4360,4360,0
20250307,135300,38481690,4360,4360,4360,4360,0
20250307,135200,38481690,4360,4360,4360,4360,0
20250307,135100,38481690,4360,4360,4360,4360,0
20250307,135000,38481690,4360,4360,4360,4360,0
20250307,134900,38481690,4360,4360,4360,4360,0
20250307,134800,38481690,4360,4360,4360,4360,0
20250307,134700,38481690,4360,4360,4360,4360,0
20250307,134600,38481690,4360,4360,4360,4360,0
20250307,134500,38481690,4360,4360,4360,4360,0
20250307,134400,38481690,4360,4360,4360,4360,0
20250307,134300,38481690,4360,4360,4360,4360,0
20250307,134200,38481690,4360,4360,4360,4360,0
20250307,134100,38481690,4360,4360,4360,4360,149
20250307,134000,37832050,4360,4360,4360,4360,0
20250307,133900,37832050,4360,4360,4360,4360,0
20250307,133800,37832050,4360,4360,4360,4360,0
20250307,133700,37832050,4360,4360,4360,4360,0
20250307,133600,37832050,4360,4360,4360,4360,0
20250307,133500,37832050,4360,4360,4360,4360,0
20250307,133400,37832050,4360,4360,4360,4360,0
20250307,133300,37832050,4360,4360,4360,4360,0
20250307,133200,37832050,4360,4360,4360,4360,0
20250307,133100,37832050,4360,4360,4360,4360,0
20250307,133000,37832050,4360,4360,4360,4360,0
20250307,132900,37832050,4360,4360,4360,4360,0
20250307,132800,37832050,4360,4360,4360,4360,0
20250307,132700,37832050,4360,4360,4360,4360,0
20250307,132600,37832050,4360,4360,4360,4360,0
20250307,132500,37832050,4360,4360,4360,4360,0
20250307,132400,37832050,4360,4360,4360,4360,0
20250307,132300,37832050,4360,4360,4360,4360,0
20250307,132200,37832050,4360,4360,4360,4360,0
20250307,132100,37832050,4360,4360,4360,4360,0
20250307,132000,37832050,4360,4360,4360,4360,0
20250307,131900,37832050,4360,4360,4360,4360,0
20250307,131800,37832050,4360,4360,4360,4360,0
20250307,131700,37832050,4360,4360,4360,4360,0
20250307,131600,37832050,4360,4360,4360,4360,1
20250307,131500,37827690,4360,4360,4360,4360,0
20250307,131400,37827690,4360,4360,4360,4360,0
20250307,131300,37827690,4360,4360,4360,4360,0
20250307,131200,37827690,4360,4360,4360,4360,0
20250307,131100,37827690,4360,4360,4360,4360,0
20250307,131000,37827690,4360,4360,4360,4360,0
20250307,130900,37827690,4360,4360,4360,4360,0
20250307,130800,37827690,4360,4360,4360,4360,0
20250307,130700,37827690,4360,4360,4360,4360,0
20250307,130600,37827690,4360,4360,4360,4360,0
20250307,130500,37827690,4360,4360,4360,4360,0
20250307,130400,37827690,4360,4360,4360,4360,0
20250307,130300,37827690,4360,4360,4360,4360,0
20250307,130200,37827690,4360,4360,4360,4360,0
20250307,130100,37827690,4360,4360,4360,4360,0
20250307,130000,37827690,4360,4360,4360,4360,0
20250307,125900,37827690,4360,4360,4360,4360,0
20250307,125800,37827690,4360,4360,4360,4360,0
20250307,125700,37827690,4360,4360,4360,4360,0
20250307,125600,37827690,4360,4360,4360,4360,0
20250307,125500,37827690,4360,4360,4360,4360,0
20250307,125400,37827690,4360,4360,4360,4360,0
20250307,125300,37827690,4360,4360,4360,4360,300
20250307,125200,36519690,4360,4360,4360,4360,643
20250307,125100,33716210,4360,4360,4360,4360,500
20250307,125000,31536210,4355,4355,4355,4355,0
20250307,124900,31536210,4355,4355,4355,4355,0
20250307,124800,31536210,4355,4355,4355,4355,0
20250307,124700,31536210,4355,4355,4355,4355,0
20250307,124600,31536210,4355,4355,4355,4355,0
20250307,124500,31536210,4355,4355,4355,4355,0
20250307,124400,31536210,4355,4355,4355,4355,0
20250307,124300,31536210,4355,4355,4355,4355,0
20250307,124200,31536210,4355,4355,4355,4355,0
20250307,124100,31536210,4355,4355,4355,4355,0
20250307,124000,31536210,4355,4355,4355,4355,28
20250307,123900,31414270,4355,4355,4355,4355,0
20250307,123800,31414270,4355,4355,4355,4355,0
20250307,123700,31414270,4355,4355,4355,4355,0
20250307,123600,31414270,4355,4355,4355,4355,1
20250307,123500,31409915,4355,4355,4355,4355,0
20250307,123400,31409915,4355,4355,4355,4355,0
20250307,123300,31409915,4355,4355,4355,4355,200
20250307,123200,30538915,4360,4360,4360,4360,200
20250307,123100,29666915,4360,4360,4360,4360,0
20250307,123000,29666915,4360,4360,4360,4360,0
20250307,122900,29666915,4360,4360,4360,4360,0
20250307,122800,29666915,4360,4360,4360,4360,0
20250307,122700,29666915,4360,4360,4360,4360,0
20250307,122600,29666915,4360,4360,4360,4360,0
20250307,122500,29666915,4360,4360,4360,4360,0
20250307,122400,29666915,4360,4360,4360,4360,0
20250307,122300,29666915,4360,4360,4360,4360,0
20250307,122200,29666915,4360,4360,4360,4360,1
20250307,122100,29662555,4345,4345,4345,4345,300
20250307,122000,28359055,4360,4360,4360,4360,0
20250307,121900,28359055,4360,4350,4360,4350,25
20250307,121800,28250295,4350,4350,4350,4350,0
20250307,121700,28250295,4350,4350,4350,4350,0
20250307,121600,28250295,4350,4350,4350,4350,0
20250307,121500,28250295,4350,4350,4350,4350,0
20250307,121400,28250295,4350,4350,4350,4350,0
20250307,121300,28250295,4350,4350,4350,4350,0
20250307,121200,28250295,4350,4350,4350,4350,0
20250307,121100,28250295,4350,4350,4350,4350,0
20250307,121000,28250295,4350,4350,4350,4350,114
20250307,120900,27754395,4360,4360,4360,4360,0
20250307,120800,27754395,4360,4360,4360,4360,0
20250307,120700,27754395,4360,4360,4360,4360,0
20250307,120600,27754395,4360,4360,4360,4360,0
20250307,120500,27754395,4360,4360,4360,4360,0
20250307,120400,27754395,4360,4360,4360,4360,0
20250307,120300,27754395,4360,4360,4360,4360,0
20250307,120200,27754395,4360,4360,4360,4360,0
20250307,120100,27754395,4360,4345,4360,4345,4
20250307,120000,27736985,4350,4350,4350,4350,0
20250307,115900,27736985,4350,4350,4350,4350,0
20250307,115800,27736985,4350,4350,4350,4350,62
20250307,115700,27467285,4360,4360,4360,4360,0
20250307,115600,27467285,4360,4360,4360,4360,0
20250307,115500,27467285,4360,4360,4360,4360,0
20250307,115400,27467285,4360,4360,4360,4360,0
20250307,115300,27467285,4360,4360,4360,4360,0
20250307,115200,27467285,4360,4360,4360,4360,0
20250307,115100,27467285,4360,4360,4360,4360,0
20250307,115000,27467285,4360,4360,4360,4360,0
20250307,114900,27467285,4360,4360,4360,4360,0
20250307,114800,27467285,4360,4360,4360,4360,0
20250307,114700,27467285,4360,4360,4360,4360,0
20250307,114600,27467285,4360,4360,4360,4360,0
20250307,114500,27467285,4360,4360,4360,4360,0
20250307,114400,27467285,4360,4360,4360,4360,0
20250307,114300,27467285,4360,4360,4360,4360,0
20250307,114200,27467285,4360,4360,4360,4360,0
20250307,114100,27467285,4360,4360,4360,4360,0
20250307,114000,27467285,4360,4360,4360,4360,0
20250307,113900,27467285,4360,4360,4360,4360,13
20250307,113800,27410605,4360,4360,4360,4360,0
20250307,113700,27410605,4360,4360,4360,4360,0
20250307,113600,27410605,4360,4360,4360,4360,0
20250307,113500,27410605,4360,4360,4360,4360,0
20250307,113400,27410605,4360,4360,4360,4360,0
20250307,113300,27410605,4360,4360,4360,4360,0
20250307,113200,27410605,4360,4355,4360,4355,4
20250307,113100,27393180,4350,4350,4350,4350,0
20250307,113000,27393180,4350,4350,4350,4350,29
20250307,112900,27267030,4350,4350,4350,4350,0
20250307,112800,27267030,4350,4350,4350,4350,48
20250307,112700,27058230,4355,4355,4355,4355,0
20250307,112600,27058230,4355,4355,4355,4355,0
20250307,112500,27058230,4355,4355,4355,4355,0
20250307,112400,27058230,4355,4355,4355,4355,0
20250307,112300,27058230,4355,4355,4355,4355,0
20250307,112200,27058230,4355,4355,4355,4355,0
20250307,112100,27058230,4355,4355,4355,4355,0
20250307,112000,27058230,4355,4355,4355,4355,0
20250307,111900,27058230,4355,4355,4355,4355,0
20250307,111800,27058230,4355,4355,4355,4355,0
20250307,111700,27058230,4355,4355,4355,4355,0
20250307,111600,27058230,4355,4355,4355,4355,0
20250307,111500,27058230,4355,4355,4355,4355,1
20250307,111400,27053875,4355,4355,4355,4355,0
20250307,111300,27053875,4355,4355,4355,4355,0
20250307,111200,27053875,4355,4350,4355,4335,516
20250307,111100,24809375,4350,4350,4350,4350,61
20250307,111000,24544025,4355,4355,4355,4355,0
20250307,110900,24544025,4355,4355,4355,4355,0
20250307,110800,24544025,4355,4355,4355,4355,0
20250307,110700,24544025,4355,4355,4355,4355,0
20250307,110600,24544025,4355,4355,4355,4355,0
20250307,110500,24544025,4355,4355,4355,4355,0
20250307,110400,24544025,4355,4355,4355,4355,0
20250307,110300,24544025,4355,4355,4355,4355,0
20250307,110200,24544025,4355,4355,4355,4355,0
20250307,110100,24544025,4355,4355,4355,4355,0
20250307,110000,24544025,4355,4355,4355,4355,0
20250307,105900,24544025,4355,4355,4355,4355,0
20250307,105800,24544025,4355,4355,4355,4355,1101
20250307,105700,19749170,4360,4360,4360,4360,0
20250307,105600,19749170,4360,4360,4360,4360,1
20250307,105500,19744810,4360,4360,4360,4360,0
20250307,105400,19744810,4360,4360,4360,4360,0
20250307,105300,19744810,4360,4360,4360,4360,0
20250307,105200,19744810,4360,4360,4360,4360,0
20250307,105100,19744810,4360,4360,4360,4360,0
20250307,105000,19744810,4360,4360,4360,4360,0
20250307,104900,19744810,4360,4360,4360,4360,0
20250307,104800,19744810,4360,4360,4360,4360,0
20250307,104700,19744810,4360,4360,4360,4360,100
20250307,104600,19308810,4360,4360,4360,4360,0
20250307,104500,19308810,4360,4360,4360,4360,75
20250307,104400,18981810,4360,4360,4360,4360,3
20250307,104300,18968730,4365,4365,4365,4365,0
20250307,104200,18968730,4365,4365,4365,4365,1
20250307,104100,18964365,4360,4365,4365,4360,265
20250307,104000,17807695,4365,4365,4365,4365,22
20250307,103900,17711665,4370,4370,4370,4370,0
20250307,103800,17711665,4370,4370,4370,4370,0
20250307,103700,17711665,4370,4370,4370,4370,5
20250307,103600,17689815,4365,4365,4365,4365,154
20250307,103500,17017605,4365,4365,4365,4365,0
20250307,103400,17017605,4365,4365,4365,4365,100
20250307,103300,16581105,4365,4365,4365,4365,0
20250307,103200,16581105,4365,4365,4365,4365,0
20250307,103100,16581105,4365,4365,4365,4365,0
20250307,103000,16581105,4365,4365,4365,4365,0
20250307,102900,16581105,4365,4365,4365,4365,0
20250307,102800,16581105,4365,4365,4365,4365,0
20250307,102700,16581105,4365,4365,4365,4365,501
20250307,102600,14394240,4360,4360,4360,4360,0
20250307,102500,14394240,4360,4360,4360,4360,0
20250307,102400,14394240,4360,4360,4360,4360,0
20250307,102300,14394240,4360,4365,4365,4360,43
20250307,102200,14206745,4360,4360,4360,4360,88
20250307,102100,13823065,4365,4365,4365,4365,0
20250307,102000,13823065,4365,4365,4365,4365,0
20250307,101900,13823065,4365,4365,4365,4365,0
20250307,101800,13823065,4365,4365,4365,4365,0
20250307,101700,13823065,4365,4365,4365,4365,1
20250307,101600,13818700,4370,4370,4370,4370,0
20250307,101500,13818700,4370,4370,4370,4370,0
20250307,101400,13818700,4370,4370,4370,4370,0
20250307,101300,13818700,4370,4370,4370,4370,0
20250307,101200,13818700,4370,4370,4370,4370,0
20250307,101100,13818700,4370,4370,4370,4370,0
20250307,101000,13818700,4370,4370,4370,4370,0
20250307,100900,13818700,4370,4370,4370,4370,0
20250307,100800,13818700,4370,4370,4370,4370,0
20250307,100700,13818700,4370,4370,4370,4370,0
20250307,100600,13818700,4370,4370,4370,4370,0
20250307,100500,13818700,4370,4355,4370,4355,303
20250307,100400,12495730,4355,4355,4355,4355,0
20250307,100300,12495730,4355,4355,4355,4355,20
20250307,100200,12408630,4345,4345,4345,4345,0
20250307,100100,12408630,4345,4345,4345,4345,0
20250307,100000,12408630,4345,4345,4345,4345,33
20250307,095900,12265245,4370,4370,4370,4370,0
20250307,095800,12265245,4370,4340,4370,4340,24
20250307,095700,12160780,4340,4340,4340,4340,786
20250307,095600,8749540,4340,4335,4340,4335,105
20250307,095500,8294350,4340,4340,4340,4340,0
20250307,095400,8294350,4340,4340,4340,4340,0
20250307,095300,8294350,4340,4340,4340,4340,0
20250307,095200,8294350,4340,4340,4340,4340,0
20250307,095100,8294350,4340,4340,4340,4340,0
20250307,095000,8294350,4340,4340,4340,4340,0
20250307,094900,8294350,4340,4340,4340,4340,0
20250307,094800,8294350,4340,4340,4340,4340,4
20250307,094700,8276990,4340,4340,4340,4340,1
20250307,094600,8272650,4340,4340,4340,4340,0
20250307,094500,8272650,4340,4340,4340,4340,5
20250307,094400,8250950,4340,4330,4340,4330,3
20250307,094300,8237950,4330,4330,4340,4330,7
20250307,094200,8207620,4330,4330,4330,4330,4
20250307,094100,8190300,4330,4330,4330,4330,3
20250307,094000,8177310,4330,4330,4330,4330,0
20250307,093900,8177310,4330,4330,4330,4330,0
20250307,093800,8177310,4330,4330,4330,4330,1
20250307,093700,8172980,4330,4330,4330,4330,2
20250307,093600,8164320,4330,4330,4330,4330,1
20250307,093500,8159990,4340,4340,4340,4340,0
20250307,093400,8159990,4340,4340,4340,4340,0
20250307,093300,8159990,4340,4340,4340,4340,2
20250307,093200,8151310,4335,4335,4335,4335,0
20250307,093100,8151310,4335,4335,4335,4335,0
20250307,093000,8151310,4335,4335,4335,4335,0
20250307,092900,8151310,4335,4335,4335,4335,2
20250307,092800,8142640,4330,4330,4330,4330,93
20250307,092700,7739950,4320,4320,4320,4320,0
20250307,092600,7739950,4320,4320,4320,4320,0
20250307,092500,7739950,4320,4320,4320,4320,0
20250307,092400,7739950,4320,4320,4320,4320,0
20250307,092300,7739950,4320,4320,4320,4320,6
20250307,092200,7714030,4320,4320,4320,4320,0
20250307,092100,7714030,4320,4320,4320,4320,70
20250307,092000,7411630,4330,4330,4330,4330,604
20250307,091900,4796310,4330,4330,4330,4330,0
20250307,091800,4796310,4330,4330,4330,4330,0
20250307,091700,4796310,4330,4330,4330,4330,0
20250307,091600,4796310,4330,4330,4330,4330,0
20250307,091500,4796310,4330,4330,4330,4330,0
20250307,091400,4796310,4330,4330,4330,4330,0
20250307,091300,4796310,4330,4330,4330,4330,19
20250307,091200,4714040,4320,4320,4320,4320,0
20250307,091100,4714040,4320,4320,4320,4320,205
20250307,091000,3828440,4330,4330,4330,4330,83
20250307,090900,3469050,4315,4315,4315,4315,0
20250307,090800,3469050,4315,4315,4315,4315,0
20250307,090700,3469050,4315,4315,4315,4315,150
20250307,090600,2821800,4315,4315,4315,4315,594
20250307,090500,258690,4320,4360,4360,4320,8
20250307,090400,224000,4375,4375,4375,4375,0
20250307,090300,224000,4375,4375,4375,4375,0
20250307,090200,224000,4375,4375,4375,4375,0
20250307,090100,224000,4375,4375,4375,4375,2
20250307,090000,215250,4305,4305,4305,4305,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190700 44327005 4340 4340 4340 4340 192
3 20250307 190600 44327005 4340 4340 4340 4340 0
4 20250307 190500 44327005 4340 4340 4340 4340 0
5 20250307 190400 44327005 4340 4340 4340 4340 0
6 20250307 190300 44327005 4340 4340 4340 4340 0
7 20250307 190200 44327005 4340 4340 4340 4340 0
8 20250307 190100 44327005 4340 4340 4340 4340 0
9 20250307 190000 44327005 4340 4340 4340 4340 0
10 20250307 185900 44327005 4340 4340 4340 4340 0
11 20250307 185800 44327005 4340 4340 4340 4340 0
12 20250307 185700 44327005 4340 4340 4340 4340 0
13 20250307 185600 44327005 4340 4340 4340 4340 0
14 20250307 185500 44327005 4340 4340 4340 4340 0
15 20250307 185400 44327005 4340 4340 4340 4340 0
16 20250307 185300 44327005 4340 4340 4340 4340 0
17 20250307 185200 44327005 4340 4340 4340 4340 0
18 20250307 185100 44327005 4340 4340 4340 4340 0
19 20250307 185000 44327005 4340 4340 4340 4340 0
20 20250307 184900 44327005 4340 4340 4340 4340 0
21 20250307 184800 44327005 4340 4340 4340 4340 0
22 20250307 184700 44327005 4340 4340 4340 4340 0
23 20250307 184600 44327005 4340 4340 4340 4340 0
24 20250307 184500 44327005 4340 4340 4340 4340 0
25 20250307 184400 44327005 4340 4340 4340 4340 0
26 20250307 184300 44327005 4340 4340 4340 4340 0
27 20250307 184200 44327005 4340 4340 4340 4340 0
28 20250307 184100 44327005 4340 4340 4340 4340 0
29 20250307 184000 44327005 4340 4340 4340 4340 0
30 20250307 183900 44327005 4340 4340 4340 4340 0
31 20250307 183800 44327005 4340 4340 4340 4340 0
32 20250307 183700 44327005 4340 4340 4340 4340 192
33 20250307 183600 44327005 4340 4340 4340 4340 0
34 20250307 183500 44327005 4340 4340 4340 4340 0
35 20250307 183400 44327005 4340 4340 4340 4340 0
36 20250307 183300 44327005 4340 4340 4340 4340 0
37 20250307 183200 44327005 4340 4340 4340 4340 0
38 20250307 183100 44327005 4340 4340 4340 4340 0
39 20250307 183000 44327005 4340 4340 4340 4340 0
40 20250307 182900 44327005 4340 4340 4340 4340 0
41 20250307 182800 44327005 4340 4340 4340 4340 0
42 20250307 182700 44327005 4340 4340 4340 4340 0
43 20250307 182600 44327005 4340 4340 4340 4340 0
44 20250307 182500 44327005 4340 4340 4340 4340 0
45 20250307 182400 44327005 4340 4340 4340 4340 0
46 20250307 182300 44327005 4340 4340 4340 4340 0
47 20250307 182200 44327005 4340 4340 4340 4340 0
48 20250307 182100 44327005 4340 4340 4340 4340 0
49 20250307 182000 44327005 4340 4340 4340 4340 0
50 20250307 181900 44327005 4340 4340 4340 4340 0
51 20250307 181800 44327005 4340 4340 4340 4340 0
52 20250307 181700 44327005 4340 4340 4340 4340 0
53 20250307 181600 44327005 4340 4340 4340 4340 0
54 20250307 181500 44327005 4340 4340 4340 4340 0
55 20250307 181400 44327005 4340 4340 4340 4340 0
56 20250307 181300 44327005 4340 4340 4340 4340 0
57 20250307 181200 44327005 4340 4340 4340 4340 0
58 20250307 181100 44327005 4340 4340 4340 4340 0
59 20250307 181000 44327005 4340 4340 4340 4340 0
60 20250307 180900 44327005 4340 4340 4340 4340 0
61 20250307 180800 44327005 4340 4340 4340 4340 0
62 20250307 180700 44327005 4340 4340 4340 4340 192
63 20250307 180600 44327005 4340 4340 4340 4340 0
64 20250307 180500 44327005 4340 4340 4340 4340 0
65 20250307 180400 44327005 4340 4340 4340 4340 0
66 20250307 180300 44327005 4340 4340 4340 4340 0
67 20250307 180200 44327005 4340 4340 4340 4340 0
68 20250307 180100 44327005 4340 4340 4340 4340 0
69 20250307 180000 44327005 4340 4340 4340 4340 0
70 20250307 175900 44327005 4340 4340 4340 4340 0
71 20250307 175800 44327005 4340 4340 4340 4340 0
72 20250307 175700 44327005 4340 4340 4340 4340 0
73 20250307 175600 44327005 4340 4340 4340 4340 0
74 20250307 175500 44327005 4340 4340 4340 4340 0
75 20250307 175400 44327005 4340 4340 4340 4340 0
76 20250307 175300 44327005 4340 4340 4340 4340 0
77 20250307 175200 44327005 4340 4340 4340 4340 0
78 20250307 175100 44327005 4340 4340 4340 4340 0
79 20250307 175000 44327005 4340 4340 4340 4340 0
80 20250307 174900 44327005 4340 4340 4340 4340 0
81 20250307 174800 44327005 4340 4340 4340 4340 0
82 20250307 174700 44327005 4340 4340 4340 4340 0
83 20250307 174600 44327005 4340 4340 4340 4340 0
84 20250307 174500 44327005 4340 4340 4340 4340 0
85 20250307 174400 44327005 4340 4340 4340 4340 0
86 20250307 174300 44327005 4340 4340 4340 4340 0
87 20250307 174200 44327005 4340 4340 4340 4340 0
88 20250307 174100 44327005 4340 4340 4340 4340 0
89 20250307 174000 44327005 4340 4340 4340 4340 0
90 20250307 173900 44327005 4340 4340 4340 4340 0
91 20250307 173800 44327005 4340 4340 4340 4340 0
92 20250307 173700 44327005 4340 4340 4340 4340 192
93 20250307 173600 44327005 4340 4340 4340 4340 0
94 20250307 173500 44327005 4340 4340 4340 4340 0
95 20250307 173400 44327005 4340 4340 4340 4340 0
96 20250307 173300 44327005 4340 4340 4340 4340 0
97 20250307 173200 44327005 4340 4340 4340 4340 0
98 20250307 173100 44327005 4340 4340 4340 4340 0
99 20250307 173000 44327005 4340 4340 4340 4340 0
100 20250307 172900 44327005 4340 4340 4340 4340 0
101 20250307 172800 44327005 4340 4340 4340 4340 0
102 20250307 172700 44327005 4340 4340 4340 4340 0
103 20250307 172600 44327005 4340 4340 4340 4340 0
104 20250307 172500 44327005 4340 4340 4340 4340 0
105 20250307 172400 44327005 4340 4340 4340 4340 0
106 20250307 172300 44327005 4340 4340 4340 4340 0
107 20250307 172200 44327005 4340 4340 4340 4340 0
108 20250307 172100 44327005 4340 4340 4340 4340 0
109 20250307 172000 44327005 4340 4340 4340 4340 0
110 20250307 171900 44327005 4340 4340 4340 4340 0
111 20250307 171800 44327005 4340 4340 4340 4340 0
112 20250307 171700 44327005 4340 4340 4340 4340 0
113 20250307 171600 44327005 4340 4340 4340 4340 0
114 20250307 171500 44327005 4340 4340 4340 4340 0
115 20250307 171400 44327005 4340 4340 4340 4340 0
116 20250307 171300 44327005 4340 4340 4340 4340 0
117 20250307 171200 44327005 4340 4340 4340 4340 0
118 20250307 171100 44327005 4340 4340 4340 4340 0
119 20250307 171000 44327005 4340 4340 4340 4340 0
120 20250307 170900 44327005 4340 4340 4340 4340 0
121 20250307 170800 44327005 4340 4340 4340 4340 0
122 20250307 170700 44327005 4340 4340 4340 4340 192
123 20250307 170600 44327005 4340 4340 4340 4340 0
124 20250307 170500 44327005 4340 4340 4340 4340 0
125 20250307 170400 44327005 4340 4340 4340 4340 0
126 20250307 170300 44327005 4340 4340 4340 4340 0
127 20250307 170200 44327005 4340 4340 4340 4340 0
128 20250307 170100 44327005 4340 4340 4340 4340 0
129 20250307 170000 44327005 4340 4340 4340 4340 0
130 20250307 165900 44327005 4340 4340 4340 4340 0
131 20250307 165800 44327005 4340 4340 4340 4340 0
132 20250307 165700 44327005 4340 4340 4340 4340 0
133 20250307 165600 44327005 4340 4340 4340 4340 0
134 20250307 165500 44327005 4340 4340 4340 4340 0
135 20250307 165400 44327005 4340 4340 4340 4340 0
136 20250307 165300 44327005 4340 4340 4340 4340 0
137 20250307 165200 44327005 4340 4340 4340 4340 0
138 20250307 165100 44327005 4340 4340 4340 4340 0
139 20250307 165000 44327005 4340 4340 4340 4340 0
140 20250307 164900 44327005 4340 4340 4340 4340 0
141 20250307 164800 44327005 4340 4340 4340 4340 0
142 20250307 164700 44327005 4340 4340 4340 4340 0
143 20250307 164600 44327005 4340 4340 4340 4340 0
144 20250307 164500 44327005 4340 4340 4340 4340 0
145 20250307 164400 44327005 4340 4340 4340 4340 0
146 20250307 164300 44327005 4340 4340 4340 4340 0
147 20250307 164200 44327005 4340 4340 4340 4340 0
148 20250307 164100 44327005 4340 4340 4340 4340 0
149 20250307 164000 44327005 4340 4340 4340 4340 0
150 20250307 163900 44327005 4340 4340 4340 4340 0
151 20250307 163800 44327005 4340 4340 4340 4340 0
152 20250307 163700 44327005 4340 4340 4340 4340 192
153 20250307 163600 44327005 4340 4340 4340 4340 0
154 20250307 163500 44327005 4340 4340 4340 4340 0
155 20250307 163400 44327005 4340 4340 4340 4340 0
156 20250307 163300 44327005 4340 4340 4340 4340 0
157 20250307 163200 44327005 4340 4340 4340 4340 0
158 20250307 163100 44327005 4340 4340 4340 4340 0
159 20250307 163000 44327005 4340 4340 4340 4340 0
160 20250307 162900 44327005 4340 4340 4340 4340 0
161 20250307 162800 44327005 4340 4340 4340 4340 0
162 20250307 162700 44327005 4340 4340 4340 4340 0
163 20250307 162600 44327005 4340 4340 4340 4340 0
164 20250307 162500 44327005 4340 4340 4340 4340 0
165 20250307 162400 44327005 4340 4340 4340 4340 0
166 20250307 162300 44327005 4340 4340 4340 4340 0
167 20250307 162200 44327005 4340 4340 4340 4340 0
168 20250307 162100 44327005 4340 4340 4340 4340 0
169 20250307 162000 44327005 4340 4340 4340 4340 0
170 20250307 161900 44327005 4340 4340 4340 4340 0
171 20250307 161800 44327005 4340 4340 4340 4340 0
172 20250307 161700 44327005 4340 4340 4340 4340 0
173 20250307 161600 44327005 4340 4340 4340 4340 0
174 20250307 161500 44327005 4340 4340 4340 4340 0
175 20250307 161400 44327005 4340 4340 4340 4340 0
176 20250307 161300 44327005 4340 4340 4340 4340 0
177 20250307 161200 44327005 4340 4340 4340 4340 0
178 20250307 161100 44327005 4340 4340 4340 4340 0
179 20250307 161000 44327005 4340 4340 4340 4340 0
180 20250307 160900 44327005 4340 4340 4340 4340 0
181 20250307 160800 44327005 4340 4340 4340 4340 0
182 20250307 160700 44327005 4340 4340 4340 4340 192
183 20250307 160600 44327005 4340 4340 4340 4340 0
184 20250307 160500 44327005 4340 4340 4340 4340 0
185 20250307 160400 44327005 4340 4340 4340 4340 0
186 20250307 160300 44327005 4340 4340 4340 4340 0
187 20250307 160200 44327005 4340 4340 4340 4340 0
188 20250307 160100 44327005 4340 4340 4340 4340 0
189 20250307 160000 44327005 4340 4340 4340 4340 0
190 20250307 155900 44327005 4340 4340 4340 4340 0
191 20250307 155800 44327005 4340 4340 4340 4340 0
192 20250307 155700 44327005 4340 4340 4340 4340 0
193 20250307 155600 44327005 4340 4340 4340 4340 0
194 20250307 155500 44327005 4340 4340 4340 4340 0
195 20250307 155400 44327005 4340 4340 4340 4340 0
196 20250307 155300 44327005 4340 4340 4340 4340 0
197 20250307 155200 44327005 4340 4340 4340 4340 0
198 20250307 155100 44327005 4340 4340 4340 4340 0
199 20250307 155000 44327005 4340 4340 4340 4340 0
200 20250307 154900 44327005 4340 4340 4340 4340 0
201 20250307 154800 44327005 4340 4340 4340 4340 0
202 20250307 154700 44327005 4340 4340 4340 4340 0
203 20250307 154600 44327005 4340 4340 4340 4340 0
204 20250307 154500 44327005 4340 4340 4340 4340 0
205 20250307 154400 44327005 4340 4340 4340 4340 0
206 20250307 154300 44327005 4340 4340 4340 4340 0
207 20250307 154200 44327005 4340 4340 4340 4340 0
208 20250307 154100 44327005 4340 4340 4340 4340 0
209 20250307 154000 44327005 4340 4340 4340 4340 0
210 20250307 153900 44327005 4340 4340 4340 4340 0
211 20250307 153800 44327005 4340 4340 4340 4340 0
212 20250307 153700 44327005 4340 4340 4340 4340 192
213 20250307 153600 44327005 4340 4340 4340 4340 0
214 20250307 153500 44327005 4340 4340 4340 4340 0
215 20250307 153400 44327005 4340 4340 4340 4340 0
216 20250307 153300 44327005 4340 4340 4340 4340 0
217 20250307 153200 44327005 4340 4340 4340 4340 0
218 20250307 153100 44327005 4340 4340 4340 4340 0
219 20250307 153000 44327005 4340 4340 4340 4340 192
220 20250307 152900 43493725 4360 4360 4360 4360 0
221 20250307 152800 43493725 4360 4360 4360 4360 0
222 20250307 152700 43493725 4360 4360 4360 4360 0
223 20250307 152600 43493725 4360 4360 4360 4360 0
224 20250307 152500 43493725 4360 4360 4360 4360 0
225 20250307 152400 43493725 4360 4360 4360 4360 0
226 20250307 152300 43493725 4360 4360 4360 4360 0
227 20250307 152200 43493725 4360 4360 4360 4360 0
228 20250307 152100 43493725 4360 4360 4360 4360 0
229 20250307 152000 43493725 4360 4360 4360 4360 0
230 20250307 151900 43493725 4360 4360 4360 4360 250
231 20250307 151800 42403725 4360 4360 4360 4360 0
232 20250307 151700 42403725 4360 4360 4360 4360 0
233 20250307 151600 42403725 4360 4360 4360 4360 0
234 20250307 151500 42403725 4360 4360 4360 4360 0
235 20250307 151400 42403725 4360 4360 4360 4360 0
236 20250307 151300 42403725 4360 4360 4360 4360 0
237 20250307 151200 42403725 4360 4360 4360 4360 0
238 20250307 151100 42403725 4360 4360 4360 4360 0
239 20250307 151000 42403725 4360 4360 4360 4360 0
240 20250307 150900 42403725 4360 4360 4360 4360 0
241 20250307 150800 42403725 4360 4360 4360 4360 0
242 20250307 150700 42403725 4360 4360 4360 4360 0
243 20250307 150600 42403725 4360 4355 4360 4355 11
244 20250307 150500 42355815 4360 4360 4360 4360 0
245 20250307 150400 42355815 4360 4360 4360 4360 0
246 20250307 150300 42355815 4360 4360 4360 4360 0
247 20250307 150200 42355815 4360 4360 4360 4360 0
248 20250307 150100 42355815 4360 4360 4360 4360 0
249 20250307 150000 42355815 4360 4360 4360 4360 0
250 20250307 145900 42355815 4360 4360 4360 4360 0
251 20250307 145800 42355815 4360 4360 4360 4360 0
252 20250307 145700 42355815 4360 4360 4360 4360 0
253 20250307 145600 42355815 4360 4355 4360 4355 5
254 20250307 145500 42334035 4360 4360 4360 4360 0
255 20250307 145400 42334035 4360 4360 4360 4360 0
256 20250307 145300 42334035 4360 4340 4360 4340 2
257 20250307 145200 42325335 4360 4360 4360 4360 0
258 20250307 145100 42325335 4360 4360 4360 4360 0
259 20250307 145000 42325335 4360 4360 4360 4360 0
260 20250307 144900 42325335 4360 4360 4360 4360 0
261 20250307 144800 42325335 4360 4360 4360 4360 0
262 20250307 144700 42325335 4360 4355 4360 4355 4
263 20250307 144600 42307910 4355 4355 4355 4355 0
264 20250307 144500 42307910 4355 4355 4355 4355 0
265 20250307 144400 42307910 4355 4355 4355 4355 1
266 20250307 144300 42303555 4360 4360 4360 4360 0
267 20250307 144200 42303555 4360 4360 4360 4360 0
268 20250307 144100 42303555 4360 4360 4360 4360 0
269 20250307 144000 42303555 4360 4350 4360 4350 162
270 20250307 143900 41598845 4350 4350 4350 4350 0
271 20250307 143800 41598845 4350 4350 4350 4350 0
272 20250307 143700 41598845 4350 4350 4350 4350 10
273 20250307 143600 41555345 4350 4350 4350 4350 0
274 20250307 143500 41555345 4350 4350 4350 4350 0
275 20250307 143400 41555345 4350 4350 4350 4350 0
276 20250307 143300 41555345 4350 4350 4350 4350 1
277 20250307 143200 41550995 4340 4340 4340 4340 0
278 20250307 143100 41550995 4340 4340 4340 4340 0
279 20250307 143000 41550995 4340 4340 4340 4340 10
280 20250307 142900 41507595 4340 4350 4350 4340 121
281 20250307 142800 40982445 4355 4355 4355 4355 0
282 20250307 142700 40982445 4355 4355 4355 4355 77
283 20250307 142600 40647110 4355 4355 4355 4355 160
284 20250307 142500 39950310 4355 4355 4355 4355 0
285 20250307 142400 39950310 4355 4355 4355 4355 0
286 20250307 142300 39950310 4355 4355 4355 4355 0
287 20250307 142200 39950310 4355 4355 4355 4355 0
288 20250307 142100 39950310 4355 4355 4355 4355 0
289 20250307 142000 39950310 4355 4355 4355 4355 0
290 20250307 141900 39950310 4355 4355 4355 4355 0
291 20250307 141800 39950310 4355 4355 4355 4355 0
292 20250307 141700 39950310 4355 4355 4355 4355 0
293 20250307 141600 39950310 4355 4355 4355 4355 0
294 20250307 141500 39950310 4355 4355 4355 4355 0
295 20250307 141400 39950310 4355 4355 4355 4355 0
296 20250307 141300 39950310 4355 4355 4355 4355 0
297 20250307 141200 39950310 4355 4355 4355 4355 0
298 20250307 141100 39950310 4355 4355 4355 4355 0
299 20250307 141000 39950310 4355 4355 4355 4355 0
300 20250307 140900 39950310 4355 4355 4355 4355 1
301 20250307 140800 39945955 4345 4345 4345 4345 0
302 20250307 140700 39945955 4345 4345 4345 4345 0
303 20250307 140600 39945955 4345 4345 4345 4345 0
304 20250307 140500 39945955 4345 4345 4345 4345 37
305 20250307 140400 39785190 4345 4345 4345 4345 300
306 20250307 140300 38481690 4360 4360 4360 4360 0
307 20250307 140200 38481690 4360 4360 4360 4360 0
308 20250307 140100 38481690 4360 4360 4360 4360 0
309 20250307 140000 38481690 4360 4360 4360 4360 0
310 20250307 135900 38481690 4360 4360 4360 4360 0
311 20250307 135800 38481690 4360 4360 4360 4360 0
312 20250307 135700 38481690 4360 4360 4360 4360 0
313 20250307 135600 38481690 4360 4360 4360 4360 0
314 20250307 135500 38481690 4360 4360 4360 4360 0
315 20250307 135400 38481690 4360 4360 4360 4360 0
316 20250307 135300 38481690 4360 4360 4360 4360 0
317 20250307 135200 38481690 4360 4360 4360 4360 0
318 20250307 135100 38481690 4360 4360 4360 4360 0
319 20250307 135000 38481690 4360 4360 4360 4360 0
320 20250307 134900 38481690 4360 4360 4360 4360 0
321 20250307 134800 38481690 4360 4360 4360 4360 0
322 20250307 134700 38481690 4360 4360 4360 4360 0
323 20250307 134600 38481690 4360 4360 4360 4360 0
324 20250307 134500 38481690 4360 4360 4360 4360 0
325 20250307 134400 38481690 4360 4360 4360 4360 0
326 20250307 134300 38481690 4360 4360 4360 4360 0
327 20250307 134200 38481690 4360 4360 4360 4360 0
328 20250307 134100 38481690 4360 4360 4360 4360 149
329 20250307 134000 37832050 4360 4360 4360 4360 0
330 20250307 133900 37832050 4360 4360 4360 4360 0
331 20250307 133800 37832050 4360 4360 4360 4360 0
332 20250307 133700 37832050 4360 4360 4360 4360 0
333 20250307 133600 37832050 4360 4360 4360 4360 0
334 20250307 133500 37832050 4360 4360 4360 4360 0
335 20250307 133400 37832050 4360 4360 4360 4360 0
336 20250307 133300 37832050 4360 4360 4360 4360 0
337 20250307 133200 37832050 4360 4360 4360 4360 0
338 20250307 133100 37832050 4360 4360 4360 4360 0
339 20250307 133000 37832050 4360 4360 4360 4360 0
340 20250307 132900 37832050 4360 4360 4360 4360 0
341 20250307 132800 37832050 4360 4360 4360 4360 0
342 20250307 132700 37832050 4360 4360 4360 4360 0
343 20250307 132600 37832050 4360 4360 4360 4360 0
344 20250307 132500 37832050 4360 4360 4360 4360 0
345 20250307 132400 37832050 4360 4360 4360 4360 0
346 20250307 132300 37832050 4360 4360 4360 4360 0
347 20250307 132200 37832050 4360 4360 4360 4360 0
348 20250307 132100 37832050 4360 4360 4360 4360 0
349 20250307 132000 37832050 4360 4360 4360 4360 0
350 20250307 131900 37832050 4360 4360 4360 4360 0
351 20250307 131800 37832050 4360 4360 4360 4360 0
352 20250307 131700 37832050 4360 4360 4360 4360 0
353 20250307 131600 37832050 4360 4360 4360 4360 1
354 20250307 131500 37827690 4360 4360 4360 4360 0
355 20250307 131400 37827690 4360 4360 4360 4360 0
356 20250307 131300 37827690 4360 4360 4360 4360 0
357 20250307 131200 37827690 4360 4360 4360 4360 0
358 20250307 131100 37827690 4360 4360 4360 4360 0
359 20250307 131000 37827690 4360 4360 4360 4360 0
360 20250307 130900 37827690 4360 4360 4360 4360 0
361 20250307 130800 37827690 4360 4360 4360 4360 0
362 20250307 130700 37827690 4360 4360 4360 4360 0
363 20250307 130600 37827690 4360 4360 4360 4360 0
364 20250307 130500 37827690 4360 4360 4360 4360 0
365 20250307 130400 37827690 4360 4360 4360 4360 0
366 20250307 130300 37827690 4360 4360 4360 4360 0
367 20250307 130200 37827690 4360 4360 4360 4360 0
368 20250307 130100 37827690 4360 4360 4360 4360 0
369 20250307 130000 37827690 4360 4360 4360 4360 0
370 20250307 125900 37827690 4360 4360 4360 4360 0
371 20250307 125800 37827690 4360 4360 4360 4360 0
372 20250307 125700 37827690 4360 4360 4360 4360 0
373 20250307 125600 37827690 4360 4360 4360 4360 0
374 20250307 125500 37827690 4360 4360 4360 4360 0
375 20250307 125400 37827690 4360 4360 4360 4360 0
376 20250307 125300 37827690 4360 4360 4360 4360 300
377 20250307 125200 36519690 4360 4360 4360 4360 643
378 20250307 125100 33716210 4360 4360 4360 4360 500
379 20250307 125000 31536210 4355 4355 4355 4355 0
380 20250307 124900 31536210 4355 4355 4355 4355 0
381 20250307 124800 31536210 4355 4355 4355 4355 0
382 20250307 124700 31536210 4355 4355 4355 4355 0
383 20250307 124600 31536210 4355 4355 4355 4355 0
384 20250307 124500 31536210 4355 4355 4355 4355 0
385 20250307 124400 31536210 4355 4355 4355 4355 0
386 20250307 124300 31536210 4355 4355 4355 4355 0
387 20250307 124200 31536210 4355 4355 4355 4355 0
388 20250307 124100 31536210 4355 4355 4355 4355 0
389 20250307 124000 31536210 4355 4355 4355 4355 28
390 20250307 123900 31414270 4355 4355 4355 4355 0
391 20250307 123800 31414270 4355 4355 4355 4355 0
392 20250307 123700 31414270 4355 4355 4355 4355 0
393 20250307 123600 31414270 4355 4355 4355 4355 1
394 20250307 123500 31409915 4355 4355 4355 4355 0
395 20250307 123400 31409915 4355 4355 4355 4355 0
396 20250307 123300 31409915 4355 4355 4355 4355 200
397 20250307 123200 30538915 4360 4360 4360 4360 200
398 20250307 123100 29666915 4360 4360 4360 4360 0
399 20250307 123000 29666915 4360 4360 4360 4360 0
400 20250307 122900 29666915 4360 4360 4360 4360 0
401 20250307 122800 29666915 4360 4360 4360 4360 0
402 20250307 122700 29666915 4360 4360 4360 4360 0
403 20250307 122600 29666915 4360 4360 4360 4360 0
404 20250307 122500 29666915 4360 4360 4360 4360 0
405 20250307 122400 29666915 4360 4360 4360 4360 0
406 20250307 122300 29666915 4360 4360 4360 4360 0
407 20250307 122200 29666915 4360 4360 4360 4360 1
408 20250307 122100 29662555 4345 4345 4345 4345 300
409 20250307 122000 28359055 4360 4360 4360 4360 0
410 20250307 121900 28359055 4360 4350 4360 4350 25
411 20250307 121800 28250295 4350 4350 4350 4350 0
412 20250307 121700 28250295 4350 4350 4350 4350 0
413 20250307 121600 28250295 4350 4350 4350 4350 0
414 20250307 121500 28250295 4350 4350 4350 4350 0
415 20250307 121400 28250295 4350 4350 4350 4350 0
416 20250307 121300 28250295 4350 4350 4350 4350 0
417 20250307 121200 28250295 4350 4350 4350 4350 0
418 20250307 121100 28250295 4350 4350 4350 4350 0
419 20250307 121000 28250295 4350 4350 4350 4350 114
420 20250307 120900 27754395 4360 4360 4360 4360 0
421 20250307 120800 27754395 4360 4360 4360 4360 0
422 20250307 120700 27754395 4360 4360 4360 4360 0
423 20250307 120600 27754395 4360 4360 4360 4360 0
424 20250307 120500 27754395 4360 4360 4360 4360 0
425 20250307 120400 27754395 4360 4360 4360 4360 0
426 20250307 120300 27754395 4360 4360 4360 4360 0
427 20250307 120200 27754395 4360 4360 4360 4360 0
428 20250307 120100 27754395 4360 4345 4360 4345 4
429 20250307 120000 27736985 4350 4350 4350 4350 0
430 20250307 115900 27736985 4350 4350 4350 4350 0
431 20250307 115800 27736985 4350 4350 4350 4350 62
432 20250307 115700 27467285 4360 4360 4360 4360 0
433 20250307 115600 27467285 4360 4360 4360 4360 0
434 20250307 115500 27467285 4360 4360 4360 4360 0
435 20250307 115400 27467285 4360 4360 4360 4360 0
436 20250307 115300 27467285 4360 4360 4360 4360 0
437 20250307 115200 27467285 4360 4360 4360 4360 0
438 20250307 115100 27467285 4360 4360 4360 4360 0
439 20250307 115000 27467285 4360 4360 4360 4360 0
440 20250307 114900 27467285 4360 4360 4360 4360 0
441 20250307 114800 27467285 4360 4360 4360 4360 0
442 20250307 114700 27467285 4360 4360 4360 4360 0
443 20250307 114600 27467285 4360 4360 4360 4360 0
444 20250307 114500 27467285 4360 4360 4360 4360 0
445 20250307 114400 27467285 4360 4360 4360 4360 0
446 20250307 114300 27467285 4360 4360 4360 4360 0
447 20250307 114200 27467285 4360 4360 4360 4360 0
448 20250307 114100 27467285 4360 4360 4360 4360 0
449 20250307 114000 27467285 4360 4360 4360 4360 0
450 20250307 113900 27467285 4360 4360 4360 4360 13
451 20250307 113800 27410605 4360 4360 4360 4360 0
452 20250307 113700 27410605 4360 4360 4360 4360 0
453 20250307 113600 27410605 4360 4360 4360 4360 0
454 20250307 113500 27410605 4360 4360 4360 4360 0
455 20250307 113400 27410605 4360 4360 4360 4360 0
456 20250307 113300 27410605 4360 4360 4360 4360 0
457 20250307 113200 27410605 4360 4355 4360 4355 4
458 20250307 113100 27393180 4350 4350 4350 4350 0
459 20250307 113000 27393180 4350 4350 4350 4350 29
460 20250307 112900 27267030 4350 4350 4350 4350 0
461 20250307 112800 27267030 4350 4350 4350 4350 48
462 20250307 112700 27058230 4355 4355 4355 4355 0
463 20250307 112600 27058230 4355 4355 4355 4355 0
464 20250307 112500 27058230 4355 4355 4355 4355 0
465 20250307 112400 27058230 4355 4355 4355 4355 0
466 20250307 112300 27058230 4355 4355 4355 4355 0
467 20250307 112200 27058230 4355 4355 4355 4355 0
468 20250307 112100 27058230 4355 4355 4355 4355 0
469 20250307 112000 27058230 4355 4355 4355 4355 0
470 20250307 111900 27058230 4355 4355 4355 4355 0
471 20250307 111800 27058230 4355 4355 4355 4355 0
472 20250307 111700 27058230 4355 4355 4355 4355 0
473 20250307 111600 27058230 4355 4355 4355 4355 0
474 20250307 111500 27058230 4355 4355 4355 4355 1
475 20250307 111400 27053875 4355 4355 4355 4355 0
476 20250307 111300 27053875 4355 4355 4355 4355 0
477 20250307 111200 27053875 4355 4350 4355 4335 516
478 20250307 111100 24809375 4350 4350 4350 4350 61
479 20250307 111000 24544025 4355 4355 4355 4355 0
480 20250307 110900 24544025 4355 4355 4355 4355 0
481 20250307 110800 24544025 4355 4355 4355 4355 0
482 20250307 110700 24544025 4355 4355 4355 4355 0
483 20250307 110600 24544025 4355 4355 4355 4355 0
484 20250307 110500 24544025 4355 4355 4355 4355 0
485 20250307 110400 24544025 4355 4355 4355 4355 0
486 20250307 110300 24544025 4355 4355 4355 4355 0
487 20250307 110200 24544025 4355 4355 4355 4355 0
488 20250307 110100 24544025 4355 4355 4355 4355 0
489 20250307 110000 24544025 4355 4355 4355 4355 0
490 20250307 105900 24544025 4355 4355 4355 4355 0
491 20250307 105800 24544025 4355 4355 4355 4355 1101
492 20250307 105700 19749170 4360 4360 4360 4360 0
493 20250307 105600 19749170 4360 4360 4360 4360 1
494 20250307 105500 19744810 4360 4360 4360 4360 0
495 20250307 105400 19744810 4360 4360 4360 4360 0
496 20250307 105300 19744810 4360 4360 4360 4360 0
497 20250307 105200 19744810 4360 4360 4360 4360 0
498 20250307 105100 19744810 4360 4360 4360 4360 0
499 20250307 105000 19744810 4360 4360 4360 4360 0
500 20250307 104900 19744810 4360 4360 4360 4360 0
501 20250307 104800 19744810 4360 4360 4360 4360 0
502 20250307 104700 19744810 4360 4360 4360 4360 100
503 20250307 104600 19308810 4360 4360 4360 4360 0
504 20250307 104500 19308810 4360 4360 4360 4360 75
505 20250307 104400 18981810 4360 4360 4360 4360 3
506 20250307 104300 18968730 4365 4365 4365 4365 0
507 20250307 104200 18968730 4365 4365 4365 4365 1
508 20250307 104100 18964365 4360 4365 4365 4360 265
509 20250307 104000 17807695 4365 4365 4365 4365 22
510 20250307 103900 17711665 4370 4370 4370 4370 0
511 20250307 103800 17711665 4370 4370 4370 4370 0
512 20250307 103700 17711665 4370 4370 4370 4370 5
513 20250307 103600 17689815 4365 4365 4365 4365 154
514 20250307 103500 17017605 4365 4365 4365 4365 0
515 20250307 103400 17017605 4365 4365 4365 4365 100
516 20250307 103300 16581105 4365 4365 4365 4365 0
517 20250307 103200 16581105 4365 4365 4365 4365 0
518 20250307 103100 16581105 4365 4365 4365 4365 0
519 20250307 103000 16581105 4365 4365 4365 4365 0
520 20250307 102900 16581105 4365 4365 4365 4365 0
521 20250307 102800 16581105 4365 4365 4365 4365 0
522 20250307 102700 16581105 4365 4365 4365 4365 501
523 20250307 102600 14394240 4360 4360 4360 4360 0
524 20250307 102500 14394240 4360 4360 4360 4360 0
525 20250307 102400 14394240 4360 4360 4360 4360 0
526 20250307 102300 14394240 4360 4365 4365 4360 43
527 20250307 102200 14206745 4360 4360 4360 4360 88
528 20250307 102100 13823065 4365 4365 4365 4365 0
529 20250307 102000 13823065 4365 4365 4365 4365 0
530 20250307 101900 13823065 4365 4365 4365 4365 0
531 20250307 101800 13823065 4365 4365 4365 4365 0
532 20250307 101700 13823065 4365 4365 4365 4365 1
533 20250307 101600 13818700 4370 4370 4370 4370 0
534 20250307 101500 13818700 4370 4370 4370 4370 0
535 20250307 101400 13818700 4370 4370 4370 4370 0
536 20250307 101300 13818700 4370 4370 4370 4370 0
537 20250307 101200 13818700 4370 4370 4370 4370 0
538 20250307 101100 13818700 4370 4370 4370 4370 0
539 20250307 101000 13818700 4370 4370 4370 4370 0
540 20250307 100900 13818700 4370 4370 4370 4370 0
541 20250307 100800 13818700 4370 4370 4370 4370 0
542 20250307 100700 13818700 4370 4370 4370 4370 0
543 20250307 100600 13818700 4370 4370 4370 4370 0
544 20250307 100500 13818700 4370 4355 4370 4355 303
545 20250307 100400 12495730 4355 4355 4355 4355 0
546 20250307 100300 12495730 4355 4355 4355 4355 20
547 20250307 100200 12408630 4345 4345 4345 4345 0
548 20250307 100100 12408630 4345 4345 4345 4345 0
549 20250307 100000 12408630 4345 4345 4345 4345 33
550 20250307 095900 12265245 4370 4370 4370 4370 0
551 20250307 095800 12265245 4370 4340 4370 4340 24
552 20250307 095700 12160780 4340 4340 4340 4340 786
553 20250307 095600 8749540 4340 4335 4340 4335 105
554 20250307 095500 8294350 4340 4340 4340 4340 0
555 20250307 095400 8294350 4340 4340 4340 4340 0
556 20250307 095300 8294350 4340 4340 4340 4340 0
557 20250307 095200 8294350 4340 4340 4340 4340 0
558 20250307 095100 8294350 4340 4340 4340 4340 0
559 20250307 095000 8294350 4340 4340 4340 4340 0
560 20250307 094900 8294350 4340 4340 4340 4340 0
561 20250307 094800 8294350 4340 4340 4340 4340 4
562 20250307 094700 8276990 4340 4340 4340 4340 1
563 20250307 094600 8272650 4340 4340 4340 4340 0
564 20250307 094500 8272650 4340 4340 4340 4340 5
565 20250307 094400 8250950 4340 4330 4340 4330 3
566 20250307 094300 8237950 4330 4330 4340 4330 7
567 20250307 094200 8207620 4330 4330 4330 4330 4
568 20250307 094100 8190300 4330 4330 4330 4330 3
569 20250307 094000 8177310 4330 4330 4330 4330 0
570 20250307 093900 8177310 4330 4330 4330 4330 0
571 20250307 093800 8177310 4330 4330 4330 4330 1
572 20250307 093700 8172980 4330 4330 4330 4330 2
573 20250307 093600 8164320 4330 4330 4330 4330 1
574 20250307 093500 8159990 4340 4340 4340 4340 0
575 20250307 093400 8159990 4340 4340 4340 4340 0
576 20250307 093300 8159990 4340 4340 4340 4340 2
577 20250307 093200 8151310 4335 4335 4335 4335 0
578 20250307 093100 8151310 4335 4335 4335 4335 0
579 20250307 093000 8151310 4335 4335 4335 4335 0
580 20250307 092900 8151310 4335 4335 4335 4335 2
581 20250307 092800 8142640 4330 4330 4330 4330 93
582 20250307 092700 7739950 4320 4320 4320 4320 0
583 20250307 092600 7739950 4320 4320 4320 4320 0
584 20250307 092500 7739950 4320 4320 4320 4320 0
585 20250307 092400 7739950 4320 4320 4320 4320 0
586 20250307 092300 7739950 4320 4320 4320 4320 6
587 20250307 092200 7714030 4320 4320 4320 4320 0
588 20250307 092100 7714030 4320 4320 4320 4320 70
589 20250307 092000 7411630 4330 4330 4330 4330 604
590 20250307 091900 4796310 4330 4330 4330 4330 0
591 20250307 091800 4796310 4330 4330 4330 4330 0
592 20250307 091700 4796310 4330 4330 4330 4330 0
593 20250307 091600 4796310 4330 4330 4330 4330 0
594 20250307 091500 4796310 4330 4330 4330 4330 0
595 20250307 091400 4796310 4330 4330 4330 4330 0
596 20250307 091300 4796310 4330 4330 4330 4330 19
597 20250307 091200 4714040 4320 4320 4320 4320 0
598 20250307 091100 4714040 4320 4320 4320 4320 205
599 20250307 091000 3828440 4330 4330 4330 4330 83
600 20250307 090900 3469050 4315 4315 4315 4315 0
601 20250307 090800 3469050 4315 4315 4315 4315 0
602 20250307 090700 3469050 4315 4315 4315 4315 150
603 20250307 090600 2821800 4315 4315 4315 4315 594
604 20250307 090500 258690 4320 4360 4360 4320 8
605 20250307 090400 224000 4375 4375 4375 4375 0
606 20250307 090300 224000 4375 4375 4375 4375 0
607 20250307 090200 224000 4375 4375 4375 4375 0
608 20250307 090100 224000 4375 4375 4375 4375 2
609 20250307 090000 215250 4305 4305 4305 4305 50

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,13513500,0,58648590000,0.00
20250304,0,13513500,0,57972915000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 13513500 0 58648590000 0.00
3 20250304 0 13513500 0 57972915000 0.00