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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

605
015890/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190300,124262940,4770,4770,4770,4770,553
20250314,190200,124262940,4770,4770,4770,4770,0
20250314,190100,124262940,4770,4770,4770,4770,0
20250314,190000,124262940,4770,4770,4770,4770,0
20250314,185900,124262940,4770,4770,4770,4770,0
20250314,185800,124262940,4770,4770,4770,4770,0
20250314,185700,124262940,4770,4770,4770,4770,0
20250314,185600,124262940,4770,4770,4770,4770,0
20250314,185500,124262940,4770,4770,4770,4770,0
20250314,185400,124262940,4770,4770,4770,4770,0
20250314,185300,124262940,4770,4770,4770,4770,0
20250314,185200,124262940,4770,4770,4770,4770,0
20250314,185100,124262940,4770,4770,4770,4770,0
20250314,185000,124262940,4770,4770,4770,4770,0
20250314,184900,124262940,4770,4770,4770,4770,0
20250314,184800,124262940,4770,4770,4770,4770,0
20250314,184700,124262940,4770,4770,4770,4770,0
20250314,184600,124262940,4770,4770,4770,4770,0
20250314,184500,124262940,4770,4770,4770,4770,0
20250314,184400,124262940,4770,4770,4770,4770,0
20250314,184300,124262940,4770,4770,4770,4770,0
20250314,184200,124262940,4770,4770,4770,4770,0
20250314,184100,124262940,4770,4770,4770,4770,0
20250314,184000,124262940,4770,4770,4770,4770,0
20250314,183900,124262940,4770,4770,4770,4770,0
20250314,183800,124262940,4770,4770,4770,4770,0
20250314,183700,124262940,4770,4770,4770,4770,0
20250314,183600,124262940,4770,4770,4770,4770,0
20250314,183500,124262940,4770,4770,4770,4770,0
20250314,183400,124262940,4770,4770,4770,4770,0
20250314,183300,124262940,4770,4770,4770,4770,553
20250314,183200,124262940,4770,4770,4770,4770,0
20250314,183100,124262940,4770,4770,4770,4770,0
20250314,183000,124262940,4770,4770,4770,4770,0
20250314,182900,124262940,4770,4770,4770,4770,0
20250314,182800,124262940,4770,4770,4770,4770,0
20250314,182700,124262940,4770,4770,4770,4770,0
20250314,182600,124262940,4770,4770,4770,4770,0
20250314,182500,124262940,4770,4770,4770,4770,0
20250314,182400,124262940,4770,4770,4770,4770,0
20250314,182300,124262940,4770,4770,4770,4770,0
20250314,182200,124262940,4770,4770,4770,4770,0
20250314,182100,124262940,4770,4770,4770,4770,0
20250314,182000,124262940,4770,4770,4770,4770,0
20250314,181900,124262940,4770,4770,4770,4770,0
20250314,181800,124262940,4770,4770,4770,4770,0
20250314,181700,124262940,4770,4770,4770,4770,0
20250314,181600,124262940,4770,4770,4770,4770,0
20250314,181500,124262940,4770,4770,4770,4770,0
20250314,181400,124262940,4770,4770,4770,4770,0
20250314,181300,124262940,4770,4770,4770,4770,0
20250314,181200,124262940,4770,4770,4770,4770,0
20250314,181100,124262940,4770,4770,4770,4770,0
20250314,181000,124262940,4770,4770,4770,4770,0
20250314,180900,124262940,4770,4770,4770,4770,0
20250314,180800,124262940,4770,4770,4770,4770,0
20250314,180700,124262940,4770,4770,4770,4770,0
20250314,180600,124262940,4770,4770,4770,4770,0
20250314,180500,124262940,4770,4770,4770,4770,0
20250314,180400,124262940,4770,4770,4770,4770,0
20250314,180300,124262940,4770,4770,4770,4770,553
20250314,180200,124262940,4770,4770,4770,4770,0
20250314,180100,124262940,4770,4770,4770,4770,0
20250314,180000,124262940,4770,4770,4770,4770,0
20250314,175900,124262940,4770,4770,4770,4770,0
20250314,175800,124262940,4770,4770,4770,4770,0
20250314,175700,124262940,4770,4770,4770,4770,0
20250314,175600,124262940,4770,4770,4770,4770,0
20250314,175500,124262940,4770,4770,4770,4770,0
20250314,175400,124262940,4770,4770,4770,4770,0
20250314,175300,124262940,4770,4770,4770,4770,0
20250314,175200,124262940,4770,4770,4770,4770,0
20250314,175100,124262940,4770,4770,4770,4770,0
20250314,175000,124262940,4770,4770,4770,4770,0
20250314,174900,124262940,4770,4770,4770,4770,0
20250314,174800,124262940,4770,4770,4770,4770,0
20250314,174700,124262940,4770,4770,4770,4770,0
20250314,174600,124262940,4770,4770,4770,4770,0
20250314,174500,124262940,4770,4770,4770,4770,0
20250314,174400,124262940,4770,4770,4770,4770,0
20250314,174300,124262940,4770,4770,4770,4770,0
20250314,174200,124262940,4770,4770,4770,4770,0
20250314,174100,124262940,4770,4770,4770,4770,0
20250314,174000,124262940,4770,4770,4770,4770,0
20250314,173900,124262940,4770,4770,4770,4770,0
20250314,173800,124262940,4770,4770,4770,4770,0
20250314,173700,124262940,4770,4770,4770,4770,0
20250314,173600,124262940,4770,4770,4770,4770,0
20250314,173500,124262940,4770,4770,4770,4770,0
20250314,173400,124262940,4770,4770,4770,4770,0
20250314,173300,124262940,4770,4770,4770,4770,553
20250314,173200,124262940,4770,4770,4770,4770,0
20250314,173100,124262940,4770,4770,4770,4770,0
20250314,173000,124262940,4770,4770,4770,4770,0
20250314,172900,124262940,4770,4770,4770,4770,0
20250314,172800,124262940,4770,4770,4770,4770,0
20250314,172700,124262940,4770,4770,4770,4770,0
20250314,172600,124262940,4770,4770,4770,4770,0
20250314,172500,124262940,4770,4770,4770,4770,0
20250314,172400,124262940,4770,4770,4770,4770,0
20250314,172300,124262940,4770,4770,4770,4770,0
20250314,172200,124262940,4770,4770,4770,4770,0
20250314,172100,124262940,4770,4770,4770,4770,0
20250314,172000,124262940,4770,4770,4770,4770,0
20250314,171900,124262940,4770,4770,4770,4770,0
20250314,171800,124262940,4770,4770,4770,4770,0
20250314,171700,124262940,4770,4770,4770,4770,0
20250314,171600,124262940,4770,4770,4770,4770,0
20250314,171500,124262940,4770,4770,4770,4770,0
20250314,171400,124262940,4770,4770,4770,4770,0
20250314,171300,124262940,4770,4770,4770,4770,0
20250314,171200,124262940,4770,4770,4770,4770,0
20250314,171100,124262940,4770,4770,4770,4770,0
20250314,171000,124262940,4770,4770,4770,4770,0
20250314,170900,124262940,4770,4770,4770,4770,0
20250314,170800,124262940,4770,4770,4770,4770,0
20250314,170700,124262940,4770,4770,4770,4770,0
20250314,170600,124262940,4770,4770,4770,4770,0
20250314,170500,124262940,4770,4770,4770,4770,0
20250314,170400,124262940,4770,4770,4770,4770,0
20250314,170300,124262940,4770,4770,4770,4770,553
20250314,170200,124262940,4770,4770,4770,4770,0
20250314,170100,124262940,4770,4770,4770,4770,0
20250314,170000,124262940,4770,4770,4770,4770,0
20250314,165900,124262940,4770,4770,4770,4770,0
20250314,165800,124262940,4770,4770,4770,4770,0
20250314,165700,124262940,4770,4770,4770,4770,0
20250314,165600,124262940,4770,4770,4770,4770,0
20250314,165500,124262940,4770,4770,4770,4770,0
20250314,165400,124262940,4770,4770,4770,4770,0
20250314,165300,124262940,4770,4770,4770,4770,0
20250314,165200,124262940,4770,4770,4770,4770,0
20250314,165100,124262940,4770,4770,4770,4770,0
20250314,165000,124262940,4770,4770,4770,4770,0
20250314,164900,124262940,4770,4770,4770,4770,0
20250314,164800,124262940,4770,4770,4770,4770,0
20250314,164700,124262940,4770,4770,4770,4770,0
20250314,164600,124262940,4770,4770,4770,4770,0
20250314,164500,124262940,4770,4770,4770,4770,0
20250314,164400,124262940,4770,4770,4770,4770,0
20250314,164300,124262940,4770,4770,4770,4770,0
20250314,164200,124262940,4770,4770,4770,4770,0
20250314,164100,124262940,4770,4770,4770,4770,0
20250314,164000,124262940,4770,4770,4770,4770,0
20250314,163900,124262940,4770,4770,4770,4770,0
20250314,163800,124262940,4770,4770,4770,4770,0
20250314,163700,124262940,4770,4770,4770,4770,0
20250314,163600,124262940,4770,4770,4770,4770,0
20250314,163500,124262940,4770,4770,4770,4770,0
20250314,163400,124262940,4770,4770,4770,4770,0
20250314,163300,124262940,4770,4770,4770,4770,553
20250314,163200,124262940,4770,4770,4770,4770,0
20250314,163100,124262940,4770,4770,4770,4770,0
20250314,163000,124262940,4770,4770,4770,4770,0
20250314,162900,124262940,4770,4770,4770,4770,0
20250314,162800,124262940,4770,4770,4770,4770,0
20250314,162700,124262940,4770,4770,4770,4770,0
20250314,162600,124262940,4770,4770,4770,4770,0
20250314,162500,124262940,4770,4770,4770,4770,0
20250314,162400,124262940,4770,4770,4770,4770,0
20250314,162300,124262940,4770,4770,4770,4770,0
20250314,162200,124262940,4770,4770,4770,4770,0
20250314,162100,124262940,4770,4770,4770,4770,0
20250314,162000,124262940,4770,4770,4770,4770,0
20250314,161900,124262940,4770,4770,4770,4770,0
20250314,161800,124262940,4770,4770,4770,4770,0
20250314,161700,124262940,4770,4770,4770,4770,0
20250314,161600,124262940,4770,4770,4770,4770,0
20250314,161500,124262940,4770,4770,4770,4770,0
20250314,161400,124262940,4770,4770,4770,4770,0
20250314,161300,124262940,4770,4770,4770,4770,0
20250314,161200,124262940,4770,4770,4770,4770,0
20250314,161100,124262940,4770,4770,4770,4770,0
20250314,161000,124262940,4770,4770,4770,4770,0
20250314,160900,124262940,4770,4770,4770,4770,0
20250314,160800,124262940,4770,4770,4770,4770,0
20250314,160700,124262940,4770,4770,4770,4770,0
20250314,160600,124262940,4770,4770,4770,4770,0
20250314,160500,124262940,4770,4770,4770,4770,0
20250314,160400,124262940,4770,4770,4770,4770,0
20250314,160300,124262940,4770,4770,4770,4770,553
20250314,160200,124262940,4770,4770,4770,4770,0
20250314,160100,124262940,4770,4770,4770,4770,0
20250314,160000,124262940,4770,4770,4770,4770,0
20250314,155900,124262940,4770,4770,4770,4770,0
20250314,155800,124262940,4770,4770,4770,4770,0
20250314,155700,124262940,4770,4770,4770,4770,0
20250314,155600,124262940,4770,4770,4770,4770,0
20250314,155500,124262940,4770,4770,4770,4770,0
20250314,155400,124262940,4770,4770,4770,4770,0
20250314,155300,124262940,4770,4770,4770,4770,0
20250314,155200,124262940,4770,4770,4770,4770,0
20250314,155100,124262940,4770,4770,4770,4770,0
20250314,155000,124262940,4770,4770,4770,4770,0
20250314,154900,124262940,4770,4770,4770,4770,0
20250314,154800,124262940,4770,4770,4770,4770,0
20250314,154700,124262940,4770,4770,4770,4770,0
20250314,154600,124262940,4770,4770,4770,4770,0
20250314,154500,124262940,4770,4770,4770,4770,0
20250314,154400,124262940,4770,4770,4770,4770,0
20250314,154300,124262940,4770,4770,4770,4770,0
20250314,154200,124262940,4770,4770,4770,4770,0
20250314,154100,124262940,4770,4770,4770,4770,0
20250314,154000,124262940,4770,4770,4770,4770,0
20250314,153900,124262940,4770,4770,4770,4770,0
20250314,153800,124262940,4770,4770,4770,4770,0
20250314,153700,124262940,4770,4770,4770,4770,0
20250314,153600,124262940,4770,4770,4770,4770,0
20250314,153500,124262940,4770,4770,4770,4770,0
20250314,153400,124262940,4770,4770,4770,4770,0
20250314,153300,124262940,4770,4770,4770,4770,553
20250314,153200,124262940,4770,4770,4770,4770,0
20250314,153100,124262940,4770,4770,4770,4770,0
20250314,153000,124262940,4770,4770,4770,4770,553
20250314,152900,121625130,4765,4765,4765,4765,0
20250314,152800,121625130,4765,4765,4765,4765,0
20250314,152700,121625130,4765,4765,4765,4765,0
20250314,152600,121625130,4765,4765,4765,4765,0
20250314,152500,121625130,4765,4765,4765,4765,0
20250314,152400,121625130,4765,4765,4765,4765,0
20250314,152300,121625130,4765,4765,4765,4765,0
20250314,152200,121625130,4765,4765,4765,4765,0
20250314,152100,121625130,4765,4765,4765,4765,0
20250314,152000,121625130,4765,4765,4765,4765,0
20250314,151900,121625130,4765,4765,4765,4765,0
20250314,151800,121625130,4765,4765,4765,4765,0
20250314,151700,121625130,4765,4765,4765,4765,0
20250314,151600,121625130,4765,4765,4765,4765,0
20250314,151500,121625130,4765,4765,4765,4765,0
20250314,151400,121625130,4765,4765,4765,4765,10
20250314,151300,121577480,4735,4750,4750,4735,3703
20250314,151200,104026965,4765,4765,4765,4765,5
20250314,151100,104003140,4765,4785,4790,4765,20
20250314,151000,103907615,4785,4785,4785,4785,0
20250314,150900,103907615,4785,4785,4785,4785,19
20250314,150800,103816700,4785,4785,4785,4785,0
20250314,150700,103816700,4785,4755,4795,4755,3708
20250314,150600,86079875,4755,4755,4755,4755,0
20250314,150500,86079875,4755,4755,4755,4755,0
20250314,150400,86079875,4755,4755,4755,4755,2
20250314,150300,86070365,4755,4755,4755,4755,1
20250314,150200,86065610,4750,4750,4750,4750,10
20250314,150100,86018110,4750,4755,4755,4750,12
20250314,150000,85961095,4755,4755,4755,4755,0
20250314,145900,85961095,4755,4755,4755,4755,0
20250314,145800,85961095,4755,4755,4755,4755,1
20250314,145700,85956340,4750,4750,4750,4750,44
20250314,145600,85747340,4750,4750,4750,4750,0
20250314,145500,85747340,4750,4750,4750,4750,0
20250314,145400,85747340,4750,4750,4750,4750,10
20250314,145300,85699840,4745,4750,4750,4745,2
20250314,145200,85690345,4755,4755,4755,4755,0
20250314,145100,85690345,4755,4755,4755,4755,0
20250314,145000,85690345,4755,4755,4755,4755,0
20250314,144900,85690345,4755,4755,4755,4755,0
20250314,144800,85690345,4755,4755,4755,4755,0
20250314,144700,85690345,4755,4755,4755,4755,0
20250314,144600,85690345,4755,4755,4755,4755,0
20250314,144500,85690345,4755,4755,4755,4755,0
20250314,144400,85690345,4755,4755,4755,4755,0
20250314,144300,85690345,4755,4755,4755,4755,0
20250314,144200,85690345,4755,4755,4755,4755,0
20250314,144100,85690345,4755,4755,4755,4755,0
20250314,144000,85690345,4755,4755,4755,4755,0
20250314,143900,85690345,4755,4755,4755,4755,0
20250314,143800,85690345,4755,4755,4755,4755,0
20250314,143700,85690345,4755,4755,4755,4755,0
20250314,143600,85690345,4755,4755,4755,4755,0
20250314,143500,85690345,4755,4755,4755,4755,0
20250314,143400,85690345,4755,4755,4755,4755,0
20250314,143300,85690345,4755,4755,4755,4755,0
20250314,143200,85690345,4755,4755,4755,4755,0
20250314,143100,85690345,4755,4755,4755,4755,0
20250314,143000,85690345,4755,4755,4755,4755,0
20250314,142900,85690345,4755,4755,4755,4755,0
20250314,142800,85690345,4755,4750,4755,4750,10
20250314,142700,85642805,4750,4750,4750,4750,0
20250314,142600,85642805,4750,4750,4750,4750,0
20250314,142500,85642805,4750,4750,4750,4750,1
20250314,142400,85638055,4740,4740,4740,4740,978
20250314,142300,81002335,4740,4740,4740,4740,0
20250314,142200,81002335,4740,4740,4740,4740,0
20250314,142100,81002335,4740,4740,4740,4740,0
20250314,142000,81002335,4740,4740,4740,4740,0
20250314,141900,81002335,4740,4740,4740,4740,0
20250314,141800,81002335,4740,4740,4740,4740,0
20250314,141700,81002335,4740,4750,4750,4740,1000
20250314,141600,76257110,4760,4760,4760,4760,22
20250314,141500,76152390,4760,4760,4760,4760,0
20250314,141400,76152390,4760,4760,4760,4760,0
20250314,141300,76152390,4760,4760,4760,4760,0
20250314,141200,76152390,4760,4760,4760,4760,0
20250314,141100,76152390,4760,4760,4760,4760,0
20250314,141000,76152390,4760,4760,4760,4760,0
20250314,140900,76152390,4760,4760,4760,4760,0
20250314,140800,76152390,4760,4760,4760,4760,0
20250314,140700,76152390,4760,4760,4760,4760,0
20250314,140600,76152390,4760,4760,4760,4760,13
20250314,140500,76090510,4760,4760,4760,4760,2
20250314,140400,76080990,4750,4750,4750,4750,0
20250314,140300,76080990,4750,4750,4750,4750,0
20250314,140200,76080990,4750,4750,4750,4750,0
20250314,140100,76080990,4750,4750,4750,4750,0
20250314,140000,76080990,4750,4750,4750,4750,0
20250314,135900,76080990,4750,4750,4750,4750,0
20250314,135800,76080990,4750,4750,4750,4750,0
20250314,135700,76080990,4750,4750,4750,4750,0
20250314,135600,76080990,4750,4750,4750,4750,0
20250314,135500,76080990,4750,4750,4750,4750,0
20250314,135400,76080990,4750,4745,4750,4745,605
20250314,135300,73209955,4745,4745,4745,4745,0
20250314,135200,73209955,4745,4745,4745,4745,0
20250314,135100,73209955,4745,4745,4745,4745,0
20250314,135000,73209955,4745,4745,4745,4745,0
20250314,134900,73209955,4745,4745,4745,4745,0
20250314,134800,73209955,4745,4745,4745,4745,0
20250314,134700,73209955,4745,4745,4745,4745,0
20250314,134600,73209955,4745,4745,4745,4745,0
20250314,134500,73209955,4745,4745,4745,4745,0
20250314,134400,73209955,4745,4745,4745,4745,0
20250314,134300,73209955,4745,4745,4745,4745,0
20250314,134200,73209955,4745,4745,4745,4745,0
20250314,134100,73209955,4745,4745,4745,4745,0
20250314,134000,73209955,4745,4745,4745,4745,1
20250314,133900,73205210,4740,4740,4740,4740,0
20250314,133800,73205210,4740,4740,4740,4740,0
20250314,133700,73205210,4740,4740,4740,4740,0
20250314,133600,73205210,4740,4740,4740,4740,0
20250314,133500,73205210,4740,4740,4740,4740,3
20250314,133400,73190990,4745,4745,4745,4745,3
20250314,133300,73176755,4745,4745,4745,4745,3
20250314,133200,73162520,4745,4745,4745,4745,51
20250314,133100,72920525,4745,4745,4745,4745,0
20250314,133000,72920525,4745,4745,4745,4745,0
20250314,132900,72920525,4745,4745,4745,4745,13
20250314,132800,72858840,4740,4740,4740,4740,0
20250314,132700,72858840,4740,4740,4740,4740,0
20250314,132600,72858840,4740,4740,4740,4740,0
20250314,132500,72858840,4740,4740,4740,4740,0
20250314,132400,72858840,4740,4740,4740,4740,0
20250314,132300,72858840,4740,4740,4740,4740,0
20250314,132200,72858840,4740,4740,4740,4740,0
20250314,132100,72858840,4740,4740,4740,4740,140
20250314,132000,72195240,4745,4745,4745,4745,0
20250314,131900,72195240,4745,4745,4745,4745,0
20250314,131800,72195240,4745,4745,4745,4745,0
20250314,131700,72195240,4745,4745,4745,4745,0
20250314,131600,72195240,4745,4745,4745,4745,0
20250314,131500,72195240,4745,4745,4745,4745,0
20250314,131400,72195240,4745,4745,4745,4745,0
20250314,131300,72195240,4745,4745,4745,4745,4
20250314,131200,72176260,4745,4745,4745,4745,0
20250314,131100,72176260,4745,4745,4745,4745,0
20250314,131000,72176260,4745,4745,4745,4745,0
20250314,130900,72176260,4745,4745,4745,4745,1
20250314,130800,72171515,4745,4745,4745,4745,0
20250314,130700,72171515,4745,4745,4745,4745,0
20250314,130600,72171515,4745,4745,4745,4745,1
20250314,130500,72166770,4745,4745,4745,4745,0
20250314,130400,72166770,4745,4745,4745,4745,9
20250314,130300,72124065,4745,4745,4745,4745,0
20250314,130200,72124065,4745,4745,4745,4745,0
20250314,130100,72124065,4745,4745,4745,4745,0
20250314,130000,72124065,4745,4745,4745,4745,0
20250314,125900,72124065,4745,4745,4745,4745,1
20250314,125800,72119320,4745,4745,4745,4745,0
20250314,125700,72119320,4745,4745,4745,4745,0
20250314,125600,72119320,4745,4745,4745,4745,5
20250314,125500,72095595,4745,4745,4745,4745,0
20250314,125400,72095595,4745,4745,4745,4745,0
20250314,125300,72095595,4745,4745,4745,4745,5
20250314,125200,72071870,4745,4745,4745,4745,0
20250314,125100,72071870,4745,4745,4745,4745,0
20250314,125000,72071870,4745,4745,4745,4745,0
20250314,124900,72071870,4745,4745,4745,4745,140
20250314,124800,71407570,4745,4745,4745,4745,0
20250314,124700,71407570,4745,4745,4745,4745,0
20250314,124600,71407570,4745,4745,4745,4745,0
20250314,124500,71407570,4745,4745,4745,4745,0
20250314,124400,71407570,4745,4745,4745,4745,0
20250314,124300,71407570,4745,4745,4745,4745,0
20250314,124200,71407570,4745,4745,4745,4745,0
20250314,124100,71407570,4745,4745,4745,4745,0
20250314,124000,71407570,4745,4745,4745,4745,10
20250314,123900,71360120,4740,4740,4740,4740,0
20250314,123800,71360120,4740,4740,4740,4740,0
20250314,123700,71360120,4740,4740,4740,4740,0
20250314,123600,71360120,4740,4740,4740,4740,0
20250314,123500,71360120,4740,4740,4740,4740,0
20250314,123400,71360120,4740,4740,4740,4740,0
20250314,123300,71360120,4740,4740,4740,4740,0
20250314,123200,71360120,4740,4740,4740,4740,0
20250314,123100,71360120,4740,4740,4740,4740,0
20250314,123000,71360120,4740,4740,4740,4740,0
20250314,122900,71360120,4740,4740,4740,4740,0
20250314,122800,71360120,4740,4740,4740,4740,0
20250314,122700,71360120,4740,4740,4740,4740,0
20250314,122600,71360120,4740,4740,4740,4740,31
20250314,122500,71213180,4745,4745,4745,4745,0
20250314,122400,71213180,4745,4740,4745,4740,19
20250314,122300,71123115,4740,4740,4740,4740,51
20250314,122200,70881375,4750,4750,4750,4750,2
20250314,122100,70871875,4750,4750,4750,4750,0
20250314,122000,70871875,4750,4750,4750,4750,0
20250314,121900,70871875,4750,4750,4750,4750,0
20250314,121800,70871875,4750,4750,4750,4750,50
20250314,121700,70634375,4750,4750,4750,4750,160
20250314,121600,69874375,4750,4750,4750,4750,0
20250314,121500,69874375,4750,4750,4750,4750,0
20250314,121400,69874375,4750,4750,4750,4750,1
20250314,121300,69869625,4755,4755,4755,4755,0
20250314,121200,69869625,4755,4755,4755,4755,0
20250314,121100,69869625,4755,4755,4755,4755,0
20250314,121000,69869625,4755,4755,4755,4755,0
20250314,120900,69869625,4755,4755,4755,4755,0
20250314,120800,69869625,4755,4755,4755,4755,0
20250314,120700,69869625,4755,4755,4755,4755,0
20250314,120600,69869625,4755,4755,4755,4755,0
20250314,120500,69869625,4755,4755,4755,4755,0
20250314,120400,69869625,4755,4755,4755,4755,0
20250314,120300,69869625,4755,4755,4755,4755,0
20250314,120200,69869625,4755,4755,4755,4755,0
20250314,120100,69869625,4755,4755,4755,4755,0
20250314,120000,69869625,4755,4755,4755,4755,0
20250314,115900,69869625,4755,4755,4755,4755,96
20250314,115800,69413145,4755,4755,4755,4755,0
20250314,115700,69413145,4755,4755,4755,4755,0
20250314,115600,69413145,4755,4755,4755,4755,0
20250314,115500,69413145,4755,4760,4760,4755,11
20250314,115400,69360835,4765,4765,4765,4765,1
20250314,115300,69356070,4765,4765,4765,4765,20
20250314,115200,69260770,4765,4770,4770,4765,229
20250314,115100,68169085,4780,4785,4785,4780,1108
20250314,115000,62872095,4795,4795,4795,4795,4
20250314,114900,62852915,4795,4795,4795,4795,6
20250314,114800,62824145,4800,4790,4800,4790,1000
20250314,114700,58027890,4780,4770,4785,4765,1557
20250314,114600,50578385,4775,4785,4785,4775,426
20250314,114500,48541705,4780,4745,4780,4745,2701
20250314,114400,35667620,4745,4725,4750,4725,1530
20250314,114300,28410070,4725,4725,4725,4725,0
20250314,114200,28410070,4725,4725,4725,4725,0
20250314,114100,28410070,4725,4725,4725,4725,0
20250314,114000,28410070,4725,4725,4725,4725,0
20250314,113900,28410070,4725,4725,4725,4725,1
20250314,113800,28405345,4725,4725,4725,4725,0
20250314,113700,28405345,4725,4725,4725,4725,35
20250314,113600,28239970,4720,4720,4720,4720,102
20250314,113500,27758530,4715,4715,4715,4715,0
20250314,113400,27758530,4715,4715,4715,4715,0
20250314,113300,27758530,4715,4715,4715,4715,0
20250314,113200,27758530,4715,4715,4715,4715,0
20250314,113100,27758530,4715,4715,4715,4715,0
20250314,113000,27758530,4715,4715,4715,4715,0
20250314,112900,27758530,4715,4715,4715,4715,0
20250314,112800,27758530,4715,4715,4715,4715,0
20250314,112700,27758530,4715,4715,4715,4715,0
20250314,112600,27758530,4715,4715,4715,4715,98
20250314,112500,27296460,4715,4715,4715,4715,0
20250314,112400,27296460,4715,4715,4715,4715,0
20250314,112300,27296460,4715,4715,4715,4715,0
20250314,112200,27296460,4715,4715,4715,4715,0
20250314,112100,27296460,4715,4715,4715,4715,0
20250314,112000,27296460,4715,4715,4715,4715,0
20250314,111900,27296460,4715,4710,4715,4710,902
20250314,111800,23048030,4710,4710,4710,4710,0
20250314,111700,23048030,4710,4710,4710,4710,0
20250314,111600,23048030,4710,4710,4710,4710,0
20250314,111500,23048030,4710,4710,4710,4710,0
20250314,111400,23048030,4710,4710,4710,4710,0
20250314,111300,23048030,4710,4710,4710,4710,0
20250314,111200,23048030,4710,4710,4710,4710,0
20250314,111100,23048030,4710,4710,4710,4710,0
20250314,111000,23048030,4710,4710,4710,4710,0
20250314,110900,23048030,4710,4710,4710,4710,0
20250314,110800,23048030,4710,4710,4710,4710,0
20250314,110700,23048030,4710,4710,4710,4710,0
20250314,110600,23048030,4710,4710,4710,4710,0
20250314,110500,23048030,4710,4710,4710,4710,0
20250314,110400,23048030,4710,4710,4710,4710,0
20250314,110300,23048030,4710,4720,4720,4710,510
20250314,110200,20642955,4720,4720,4720,4720,27
20250314,110100,20515515,4720,4720,4720,4720,0
20250314,110000,20515515,4720,4720,4720,4720,0
20250314,105900,20515515,4720,4720,4720,4720,0
20250314,105800,20515515,4720,4720,4720,4720,0
20250314,105700,20515515,4720,4720,4720,4720,0
20250314,105600,20515515,4720,4720,4720,4720,0
20250314,105500,20515515,4720,4720,4720,4720,0
20250314,105400,20515515,4720,4720,4720,4720,0
20250314,105300,20515515,4720,4720,4720,4720,0
20250314,105200,20515515,4720,4720,4720,4720,0
20250314,105100,20515515,4720,4720,4720,4720,0
20250314,105000,20515515,4720,4720,4720,4720,0
20250314,104900,20515515,4720,4720,4720,4720,0
20250314,104800,20515515,4720,4720,4720,4720,0
20250314,104700,20515515,4720,4720,4720,4720,0
20250314,104600,20515515,4720,4720,4720,4720,0
20250314,104500,20515515,4720,4720,4720,4720,0
20250314,104400,20515515,4720,4720,4720,4720,0
20250314,104300,20515515,4720,4720,4720,4720,0
20250314,104200,20515515,4720,4720,4720,4720,0
20250314,104100,20515515,4720,4720,4720,4720,0
20250314,104000,20515515,4720,4720,4720,4720,0
20250314,103900,20515515,4720,4720,4720,4720,32
20250314,103800,20364475,4720,4720,4720,4720,0
20250314,103700,20364475,4720,4720,4720,4720,0
20250314,103600,20364475,4720,4720,4720,4720,0
20250314,103500,20364475,4720,4720,4720,4720,0
20250314,103400,20364475,4720,4720,4720,4720,0
20250314,103300,20364475,4720,4720,4720,4720,568
20250314,103200,17683515,4720,4725,4725,4720,318
20250314,103100,16182420,4735,4735,4735,4735,2
20250314,103000,16172950,4725,4725,4725,4725,0
20250314,102900,16172950,4725,4725,4725,4725,0
20250314,102800,16172950,4725,4735,4735,4725,501
20250314,102700,13805715,4725,4725,4725,4725,0
20250314,102600,13805715,4725,4725,4725,4725,0
20250314,102500,13805715,4725,4725,4725,4725,0
20250314,102400,13805715,4725,4725,4725,4725,0
20250314,102300,13805715,4725,4725,4725,4725,0
20250314,102200,13805715,4725,4725,4725,4725,0
20250314,102100,13805715,4725,4725,4725,4725,0
20250314,102000,13805715,4725,4725,4725,4725,0
20250314,101900,13805715,4725,4725,4725,4725,0
20250314,101800,13805715,4725,4725,4725,4725,0
20250314,101700,13805715,4725,4725,4725,4725,0
20250314,101600,13805715,4725,4725,4725,4725,400
20250314,101500,11915715,4725,4730,4730,4725,300
20250314,101400,10498170,4730,4730,4730,4730,0
20250314,101300,10498170,4730,4730,4730,4730,0
20250314,101200,10498170,4730,4730,4730,4730,0
20250314,101100,10498170,4730,4730,4730,4730,0
20250314,101000,10498170,4730,4730,4730,4730,0
20250314,100900,10498170,4730,4730,4730,4730,0
20250314,100800,10498170,4730,4730,4730,4730,700
20250314,100700,7187170,4730,4730,4730,4730,0
20250314,100600,7187170,4730,4730,4730,4730,0
20250314,100500,7187170,4730,4730,4730,4730,1
20250314,100400,7182440,4725,4725,4725,4725,0
20250314,100300,7182440,4725,4725,4725,4725,0
20250314,100200,7182440,4725,4725,4725,4725,0
20250314,100100,7182440,4725,4725,4725,4725,0
20250314,100000,7182440,4725,4725,4725,4725,0
20250314,095900,7182440,4725,4725,4725,4725,6
20250314,095800,7154090,4725,4725,4725,4725,0
20250314,095700,7154090,4725,4725,4725,4725,0
20250314,095600,7154090,4725,4725,4725,4725,0
20250314,095500,7154090,4725,4725,4725,4725,0
20250314,095400,7154090,4725,4725,4725,4725,117
20250314,095300,6601265,4725,4725,4725,4725,0
20250314,095200,6601265,4725,4725,4725,4725,0
20250314,095100,6601265,4725,4725,4725,4725,200
20250314,095000,5656265,4730,4730,4730,4730,0
20250314,094900,5656265,4730,4730,4730,4730,0
20250314,094800,5656265,4730,4730,4730,4730,0
20250314,094700,5656265,4730,4730,4730,4730,60
20250314,094600,5372465,4730,4730,4730,4730,0
20250314,094500,5372465,4730,4730,4730,4730,0
20250314,094400,5372465,4730,4730,4730,4730,0
20250314,094300,5372465,4730,4730,4730,4730,0
20250314,094200,5372465,4730,4730,4730,4730,3
20250314,094100,5358275,4725,4725,4725,4725,0
20250314,094000,5358275,4725,4725,4725,4725,0
20250314,093900,5358275,4725,4725,4725,4725,0
20250314,093800,5358275,4725,4725,4725,4725,0
20250314,093700,5358275,4725,4730,4730,4725,50
20250314,093600,5121995,4735,4735,4735,4735,5
20250314,093500,5098320,4735,4735,4735,4735,0
20250314,093400,5098320,4735,4735,4735,4735,0
20250314,093300,5098320,4735,4735,4735,4735,0
20250314,093200,5098320,4735,4735,4735,4735,100
20250314,093100,4624820,4740,4740,4740,4740,1
20250314,093000,4620080,4740,4740,4740,4740,0
20250314,092900,4620080,4740,4745,4745,4740,118
20250314,092800,4060750,4745,4745,4745,4745,50
20250314,092700,3823500,4740,4740,4740,4740,1
20250314,092600,3818760,4740,4740,4740,4740,0
20250314,092500,3818760,4740,4740,4740,4740,0
20250314,092400,3818760,4740,4740,4740,4740,0
20250314,092300,3818760,4740,4745,4745,4740,3
20250314,092200,3804530,4750,4750,4750,4750,0
20250314,092100,3804530,4750,4750,4750,4750,32
20250314,092000,3652530,4750,4745,4750,4745,350
20250314,091900,1990340,4745,4740,4745,4740,200
20250314,091800,1041990,4745,4745,4745,4745,0
20250314,091700,1041990,4745,4745,4745,4745,0
20250314,091600,1041990,4745,4745,4745,4745,0
20250314,091500,1041990,4745,4745,4745,4745,0
20250314,091400,1041990,4745,4745,4745,4745,1
20250314,091300,1037245,4740,4740,4740,4740,22
20250314,091200,932965,4740,4740,4740,4740,0
20250314,091100,932965,4740,4735,4740,4735,56
20250314,091000,667795,4735,4735,4735,4735,0
20250314,090900,667795,4735,4735,4735,4735,21
20250314,090800,568360,4710,4710,4710,4710,0
20250314,090700,568360,4710,4710,4710,4710,16
20250314,090600,493000,4750,4750,4750,4750,0
20250314,090500,493000,4750,4750,4750,4750,0
20250314,090400,493000,4750,4720,4750,4720,100
20250314,090300,18870,4725,4725,4725,4725,0
20250314,090200,18870,4725,4725,4725,4725,1
20250314,090100,14145,4715,4715,4715,4715,0
20250314,090000,14145,4715,4715,4715,4715,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190300 124262940 4770 4770 4770 4770 553
3 20250314 190200 124262940 4770 4770 4770 4770 0
4 20250314 190100 124262940 4770 4770 4770 4770 0
5 20250314 190000 124262940 4770 4770 4770 4770 0
6 20250314 185900 124262940 4770 4770 4770 4770 0
7 20250314 185800 124262940 4770 4770 4770 4770 0
8 20250314 185700 124262940 4770 4770 4770 4770 0
9 20250314 185600 124262940 4770 4770 4770 4770 0
10 20250314 185500 124262940 4770 4770 4770 4770 0
11 20250314 185400 124262940 4770 4770 4770 4770 0
12 20250314 185300 124262940 4770 4770 4770 4770 0
13 20250314 185200 124262940 4770 4770 4770 4770 0
14 20250314 185100 124262940 4770 4770 4770 4770 0
15 20250314 185000 124262940 4770 4770 4770 4770 0
16 20250314 184900 124262940 4770 4770 4770 4770 0
17 20250314 184800 124262940 4770 4770 4770 4770 0
18 20250314 184700 124262940 4770 4770 4770 4770 0
19 20250314 184600 124262940 4770 4770 4770 4770 0
20 20250314 184500 124262940 4770 4770 4770 4770 0
21 20250314 184400 124262940 4770 4770 4770 4770 0
22 20250314 184300 124262940 4770 4770 4770 4770 0
23 20250314 184200 124262940 4770 4770 4770 4770 0
24 20250314 184100 124262940 4770 4770 4770 4770 0
25 20250314 184000 124262940 4770 4770 4770 4770 0
26 20250314 183900 124262940 4770 4770 4770 4770 0
27 20250314 183800 124262940 4770 4770 4770 4770 0
28 20250314 183700 124262940 4770 4770 4770 4770 0
29 20250314 183600 124262940 4770 4770 4770 4770 0
30 20250314 183500 124262940 4770 4770 4770 4770 0
31 20250314 183400 124262940 4770 4770 4770 4770 0
32 20250314 183300 124262940 4770 4770 4770 4770 553
33 20250314 183200 124262940 4770 4770 4770 4770 0
34 20250314 183100 124262940 4770 4770 4770 4770 0
35 20250314 183000 124262940 4770 4770 4770 4770 0
36 20250314 182900 124262940 4770 4770 4770 4770 0
37 20250314 182800 124262940 4770 4770 4770 4770 0
38 20250314 182700 124262940 4770 4770 4770 4770 0
39 20250314 182600 124262940 4770 4770 4770 4770 0
40 20250314 182500 124262940 4770 4770 4770 4770 0
41 20250314 182400 124262940 4770 4770 4770 4770 0
42 20250314 182300 124262940 4770 4770 4770 4770 0
43 20250314 182200 124262940 4770 4770 4770 4770 0
44 20250314 182100 124262940 4770 4770 4770 4770 0
45 20250314 182000 124262940 4770 4770 4770 4770 0
46 20250314 181900 124262940 4770 4770 4770 4770 0
47 20250314 181800 124262940 4770 4770 4770 4770 0
48 20250314 181700 124262940 4770 4770 4770 4770 0
49 20250314 181600 124262940 4770 4770 4770 4770 0
50 20250314 181500 124262940 4770 4770 4770 4770 0
51 20250314 181400 124262940 4770 4770 4770 4770 0
52 20250314 181300 124262940 4770 4770 4770 4770 0
53 20250314 181200 124262940 4770 4770 4770 4770 0
54 20250314 181100 124262940 4770 4770 4770 4770 0
55 20250314 181000 124262940 4770 4770 4770 4770 0
56 20250314 180900 124262940 4770 4770 4770 4770 0
57 20250314 180800 124262940 4770 4770 4770 4770 0
58 20250314 180700 124262940 4770 4770 4770 4770 0
59 20250314 180600 124262940 4770 4770 4770 4770 0
60 20250314 180500 124262940 4770 4770 4770 4770 0
61 20250314 180400 124262940 4770 4770 4770 4770 0
62 20250314 180300 124262940 4770 4770 4770 4770 553
63 20250314 180200 124262940 4770 4770 4770 4770 0
64 20250314 180100 124262940 4770 4770 4770 4770 0
65 20250314 180000 124262940 4770 4770 4770 4770 0
66 20250314 175900 124262940 4770 4770 4770 4770 0
67 20250314 175800 124262940 4770 4770 4770 4770 0
68 20250314 175700 124262940 4770 4770 4770 4770 0
69 20250314 175600 124262940 4770 4770 4770 4770 0
70 20250314 175500 124262940 4770 4770 4770 4770 0
71 20250314 175400 124262940 4770 4770 4770 4770 0
72 20250314 175300 124262940 4770 4770 4770 4770 0
73 20250314 175200 124262940 4770 4770 4770 4770 0
74 20250314 175100 124262940 4770 4770 4770 4770 0
75 20250314 175000 124262940 4770 4770 4770 4770 0
76 20250314 174900 124262940 4770 4770 4770 4770 0
77 20250314 174800 124262940 4770 4770 4770 4770 0
78 20250314 174700 124262940 4770 4770 4770 4770 0
79 20250314 174600 124262940 4770 4770 4770 4770 0
80 20250314 174500 124262940 4770 4770 4770 4770 0
81 20250314 174400 124262940 4770 4770 4770 4770 0
82 20250314 174300 124262940 4770 4770 4770 4770 0
83 20250314 174200 124262940 4770 4770 4770 4770 0
84 20250314 174100 124262940 4770 4770 4770 4770 0
85 20250314 174000 124262940 4770 4770 4770 4770 0
86 20250314 173900 124262940 4770 4770 4770 4770 0
87 20250314 173800 124262940 4770 4770 4770 4770 0
88 20250314 173700 124262940 4770 4770 4770 4770 0
89 20250314 173600 124262940 4770 4770 4770 4770 0
90 20250314 173500 124262940 4770 4770 4770 4770 0
91 20250314 173400 124262940 4770 4770 4770 4770 0
92 20250314 173300 124262940 4770 4770 4770 4770 553
93 20250314 173200 124262940 4770 4770 4770 4770 0
94 20250314 173100 124262940 4770 4770 4770 4770 0
95 20250314 173000 124262940 4770 4770 4770 4770 0
96 20250314 172900 124262940 4770 4770 4770 4770 0
97 20250314 172800 124262940 4770 4770 4770 4770 0
98 20250314 172700 124262940 4770 4770 4770 4770 0
99 20250314 172600 124262940 4770 4770 4770 4770 0
100 20250314 172500 124262940 4770 4770 4770 4770 0
101 20250314 172400 124262940 4770 4770 4770 4770 0
102 20250314 172300 124262940 4770 4770 4770 4770 0
103 20250314 172200 124262940 4770 4770 4770 4770 0
104 20250314 172100 124262940 4770 4770 4770 4770 0
105 20250314 172000 124262940 4770 4770 4770 4770 0
106 20250314 171900 124262940 4770 4770 4770 4770 0
107 20250314 171800 124262940 4770 4770 4770 4770 0
108 20250314 171700 124262940 4770 4770 4770 4770 0
109 20250314 171600 124262940 4770 4770 4770 4770 0
110 20250314 171500 124262940 4770 4770 4770 4770 0
111 20250314 171400 124262940 4770 4770 4770 4770 0
112 20250314 171300 124262940 4770 4770 4770 4770 0
113 20250314 171200 124262940 4770 4770 4770 4770 0
114 20250314 171100 124262940 4770 4770 4770 4770 0
115 20250314 171000 124262940 4770 4770 4770 4770 0
116 20250314 170900 124262940 4770 4770 4770 4770 0
117 20250314 170800 124262940 4770 4770 4770 4770 0
118 20250314 170700 124262940 4770 4770 4770 4770 0
119 20250314 170600 124262940 4770 4770 4770 4770 0
120 20250314 170500 124262940 4770 4770 4770 4770 0
121 20250314 170400 124262940 4770 4770 4770 4770 0
122 20250314 170300 124262940 4770 4770 4770 4770 553
123 20250314 170200 124262940 4770 4770 4770 4770 0
124 20250314 170100 124262940 4770 4770 4770 4770 0
125 20250314 170000 124262940 4770 4770 4770 4770 0
126 20250314 165900 124262940 4770 4770 4770 4770 0
127 20250314 165800 124262940 4770 4770 4770 4770 0
128 20250314 165700 124262940 4770 4770 4770 4770 0
129 20250314 165600 124262940 4770 4770 4770 4770 0
130 20250314 165500 124262940 4770 4770 4770 4770 0
131 20250314 165400 124262940 4770 4770 4770 4770 0
132 20250314 165300 124262940 4770 4770 4770 4770 0
133 20250314 165200 124262940 4770 4770 4770 4770 0
134 20250314 165100 124262940 4770 4770 4770 4770 0
135 20250314 165000 124262940 4770 4770 4770 4770 0
136 20250314 164900 124262940 4770 4770 4770 4770 0
137 20250314 164800 124262940 4770 4770 4770 4770 0
138 20250314 164700 124262940 4770 4770 4770 4770 0
139 20250314 164600 124262940 4770 4770 4770 4770 0
140 20250314 164500 124262940 4770 4770 4770 4770 0
141 20250314 164400 124262940 4770 4770 4770 4770 0
142 20250314 164300 124262940 4770 4770 4770 4770 0
143 20250314 164200 124262940 4770 4770 4770 4770 0
144 20250314 164100 124262940 4770 4770 4770 4770 0
145 20250314 164000 124262940 4770 4770 4770 4770 0
146 20250314 163900 124262940 4770 4770 4770 4770 0
147 20250314 163800 124262940 4770 4770 4770 4770 0
148 20250314 163700 124262940 4770 4770 4770 4770 0
149 20250314 163600 124262940 4770 4770 4770 4770 0
150 20250314 163500 124262940 4770 4770 4770 4770 0
151 20250314 163400 124262940 4770 4770 4770 4770 0
152 20250314 163300 124262940 4770 4770 4770 4770 553
153 20250314 163200 124262940 4770 4770 4770 4770 0
154 20250314 163100 124262940 4770 4770 4770 4770 0
155 20250314 163000 124262940 4770 4770 4770 4770 0
156 20250314 162900 124262940 4770 4770 4770 4770 0
157 20250314 162800 124262940 4770 4770 4770 4770 0
158 20250314 162700 124262940 4770 4770 4770 4770 0
159 20250314 162600 124262940 4770 4770 4770 4770 0
160 20250314 162500 124262940 4770 4770 4770 4770 0
161 20250314 162400 124262940 4770 4770 4770 4770 0
162 20250314 162300 124262940 4770 4770 4770 4770 0
163 20250314 162200 124262940 4770 4770 4770 4770 0
164 20250314 162100 124262940 4770 4770 4770 4770 0
165 20250314 162000 124262940 4770 4770 4770 4770 0
166 20250314 161900 124262940 4770 4770 4770 4770 0
167 20250314 161800 124262940 4770 4770 4770 4770 0
168 20250314 161700 124262940 4770 4770 4770 4770 0
169 20250314 161600 124262940 4770 4770 4770 4770 0
170 20250314 161500 124262940 4770 4770 4770 4770 0
171 20250314 161400 124262940 4770 4770 4770 4770 0
172 20250314 161300 124262940 4770 4770 4770 4770 0
173 20250314 161200 124262940 4770 4770 4770 4770 0
174 20250314 161100 124262940 4770 4770 4770 4770 0
175 20250314 161000 124262940 4770 4770 4770 4770 0
176 20250314 160900 124262940 4770 4770 4770 4770 0
177 20250314 160800 124262940 4770 4770 4770 4770 0
178 20250314 160700 124262940 4770 4770 4770 4770 0
179 20250314 160600 124262940 4770 4770 4770 4770 0
180 20250314 160500 124262940 4770 4770 4770 4770 0
181 20250314 160400 124262940 4770 4770 4770 4770 0
182 20250314 160300 124262940 4770 4770 4770 4770 553
183 20250314 160200 124262940 4770 4770 4770 4770 0
184 20250314 160100 124262940 4770 4770 4770 4770 0
185 20250314 160000 124262940 4770 4770 4770 4770 0
186 20250314 155900 124262940 4770 4770 4770 4770 0
187 20250314 155800 124262940 4770 4770 4770 4770 0
188 20250314 155700 124262940 4770 4770 4770 4770 0
189 20250314 155600 124262940 4770 4770 4770 4770 0
190 20250314 155500 124262940 4770 4770 4770 4770 0
191 20250314 155400 124262940 4770 4770 4770 4770 0
192 20250314 155300 124262940 4770 4770 4770 4770 0
193 20250314 155200 124262940 4770 4770 4770 4770 0
194 20250314 155100 124262940 4770 4770 4770 4770 0
195 20250314 155000 124262940 4770 4770 4770 4770 0
196 20250314 154900 124262940 4770 4770 4770 4770 0
197 20250314 154800 124262940 4770 4770 4770 4770 0
198 20250314 154700 124262940 4770 4770 4770 4770 0
199 20250314 154600 124262940 4770 4770 4770 4770 0
200 20250314 154500 124262940 4770 4770 4770 4770 0
201 20250314 154400 124262940 4770 4770 4770 4770 0
202 20250314 154300 124262940 4770 4770 4770 4770 0
203 20250314 154200 124262940 4770 4770 4770 4770 0
204 20250314 154100 124262940 4770 4770 4770 4770 0
205 20250314 154000 124262940 4770 4770 4770 4770 0
206 20250314 153900 124262940 4770 4770 4770 4770 0
207 20250314 153800 124262940 4770 4770 4770 4770 0
208 20250314 153700 124262940 4770 4770 4770 4770 0
209 20250314 153600 124262940 4770 4770 4770 4770 0
210 20250314 153500 124262940 4770 4770 4770 4770 0
211 20250314 153400 124262940 4770 4770 4770 4770 0
212 20250314 153300 124262940 4770 4770 4770 4770 553
213 20250314 153200 124262940 4770 4770 4770 4770 0
214 20250314 153100 124262940 4770 4770 4770 4770 0
215 20250314 153000 124262940 4770 4770 4770 4770 553
216 20250314 152900 121625130 4765 4765 4765 4765 0
217 20250314 152800 121625130 4765 4765 4765 4765 0
218 20250314 152700 121625130 4765 4765 4765 4765 0
219 20250314 152600 121625130 4765 4765 4765 4765 0
220 20250314 152500 121625130 4765 4765 4765 4765 0
221 20250314 152400 121625130 4765 4765 4765 4765 0
222 20250314 152300 121625130 4765 4765 4765 4765 0
223 20250314 152200 121625130 4765 4765 4765 4765 0
224 20250314 152100 121625130 4765 4765 4765 4765 0
225 20250314 152000 121625130 4765 4765 4765 4765 0
226 20250314 151900 121625130 4765 4765 4765 4765 0
227 20250314 151800 121625130 4765 4765 4765 4765 0
228 20250314 151700 121625130 4765 4765 4765 4765 0
229 20250314 151600 121625130 4765 4765 4765 4765 0
230 20250314 151500 121625130 4765 4765 4765 4765 0
231 20250314 151400 121625130 4765 4765 4765 4765 10
232 20250314 151300 121577480 4735 4750 4750 4735 3703
233 20250314 151200 104026965 4765 4765 4765 4765 5
234 20250314 151100 104003140 4765 4785 4790 4765 20
235 20250314 151000 103907615 4785 4785 4785 4785 0
236 20250314 150900 103907615 4785 4785 4785 4785 19
237 20250314 150800 103816700 4785 4785 4785 4785 0
238 20250314 150700 103816700 4785 4755 4795 4755 3708
239 20250314 150600 86079875 4755 4755 4755 4755 0
240 20250314 150500 86079875 4755 4755 4755 4755 0
241 20250314 150400 86079875 4755 4755 4755 4755 2
242 20250314 150300 86070365 4755 4755 4755 4755 1
243 20250314 150200 86065610 4750 4750 4750 4750 10
244 20250314 150100 86018110 4750 4755 4755 4750 12
245 20250314 150000 85961095 4755 4755 4755 4755 0
246 20250314 145900 85961095 4755 4755 4755 4755 0
247 20250314 145800 85961095 4755 4755 4755 4755 1
248 20250314 145700 85956340 4750 4750 4750 4750 44
249 20250314 145600 85747340 4750 4750 4750 4750 0
250 20250314 145500 85747340 4750 4750 4750 4750 0
251 20250314 145400 85747340 4750 4750 4750 4750 10
252 20250314 145300 85699840 4745 4750 4750 4745 2
253 20250314 145200 85690345 4755 4755 4755 4755 0
254 20250314 145100 85690345 4755 4755 4755 4755 0
255 20250314 145000 85690345 4755 4755 4755 4755 0
256 20250314 144900 85690345 4755 4755 4755 4755 0
257 20250314 144800 85690345 4755 4755 4755 4755 0
258 20250314 144700 85690345 4755 4755 4755 4755 0
259 20250314 144600 85690345 4755 4755 4755 4755 0
260 20250314 144500 85690345 4755 4755 4755 4755 0
261 20250314 144400 85690345 4755 4755 4755 4755 0
262 20250314 144300 85690345 4755 4755 4755 4755 0
263 20250314 144200 85690345 4755 4755 4755 4755 0
264 20250314 144100 85690345 4755 4755 4755 4755 0
265 20250314 144000 85690345 4755 4755 4755 4755 0
266 20250314 143900 85690345 4755 4755 4755 4755 0
267 20250314 143800 85690345 4755 4755 4755 4755 0
268 20250314 143700 85690345 4755 4755 4755 4755 0
269 20250314 143600 85690345 4755 4755 4755 4755 0
270 20250314 143500 85690345 4755 4755 4755 4755 0
271 20250314 143400 85690345 4755 4755 4755 4755 0
272 20250314 143300 85690345 4755 4755 4755 4755 0
273 20250314 143200 85690345 4755 4755 4755 4755 0
274 20250314 143100 85690345 4755 4755 4755 4755 0
275 20250314 143000 85690345 4755 4755 4755 4755 0
276 20250314 142900 85690345 4755 4755 4755 4755 0
277 20250314 142800 85690345 4755 4750 4755 4750 10
278 20250314 142700 85642805 4750 4750 4750 4750 0
279 20250314 142600 85642805 4750 4750 4750 4750 0
280 20250314 142500 85642805 4750 4750 4750 4750 1
281 20250314 142400 85638055 4740 4740 4740 4740 978
282 20250314 142300 81002335 4740 4740 4740 4740 0
283 20250314 142200 81002335 4740 4740 4740 4740 0
284 20250314 142100 81002335 4740 4740 4740 4740 0
285 20250314 142000 81002335 4740 4740 4740 4740 0
286 20250314 141900 81002335 4740 4740 4740 4740 0
287 20250314 141800 81002335 4740 4740 4740 4740 0
288 20250314 141700 81002335 4740 4750 4750 4740 1000
289 20250314 141600 76257110 4760 4760 4760 4760 22
290 20250314 141500 76152390 4760 4760 4760 4760 0
291 20250314 141400 76152390 4760 4760 4760 4760 0
292 20250314 141300 76152390 4760 4760 4760 4760 0
293 20250314 141200 76152390 4760 4760 4760 4760 0
294 20250314 141100 76152390 4760 4760 4760 4760 0
295 20250314 141000 76152390 4760 4760 4760 4760 0
296 20250314 140900 76152390 4760 4760 4760 4760 0
297 20250314 140800 76152390 4760 4760 4760 4760 0
298 20250314 140700 76152390 4760 4760 4760 4760 0
299 20250314 140600 76152390 4760 4760 4760 4760 13
300 20250314 140500 76090510 4760 4760 4760 4760 2
301 20250314 140400 76080990 4750 4750 4750 4750 0
302 20250314 140300 76080990 4750 4750 4750 4750 0
303 20250314 140200 76080990 4750 4750 4750 4750 0
304 20250314 140100 76080990 4750 4750 4750 4750 0
305 20250314 140000 76080990 4750 4750 4750 4750 0
306 20250314 135900 76080990 4750 4750 4750 4750 0
307 20250314 135800 76080990 4750 4750 4750 4750 0
308 20250314 135700 76080990 4750 4750 4750 4750 0
309 20250314 135600 76080990 4750 4750 4750 4750 0
310 20250314 135500 76080990 4750 4750 4750 4750 0
311 20250314 135400 76080990 4750 4745 4750 4745 605
312 20250314 135300 73209955 4745 4745 4745 4745 0
313 20250314 135200 73209955 4745 4745 4745 4745 0
314 20250314 135100 73209955 4745 4745 4745 4745 0
315 20250314 135000 73209955 4745 4745 4745 4745 0
316 20250314 134900 73209955 4745 4745 4745 4745 0
317 20250314 134800 73209955 4745 4745 4745 4745 0
318 20250314 134700 73209955 4745 4745 4745 4745 0
319 20250314 134600 73209955 4745 4745 4745 4745 0
320 20250314 134500 73209955 4745 4745 4745 4745 0
321 20250314 134400 73209955 4745 4745 4745 4745 0
322 20250314 134300 73209955 4745 4745 4745 4745 0
323 20250314 134200 73209955 4745 4745 4745 4745 0
324 20250314 134100 73209955 4745 4745 4745 4745 0
325 20250314 134000 73209955 4745 4745 4745 4745 1
326 20250314 133900 73205210 4740 4740 4740 4740 0
327 20250314 133800 73205210 4740 4740 4740 4740 0
328 20250314 133700 73205210 4740 4740 4740 4740 0
329 20250314 133600 73205210 4740 4740 4740 4740 0
330 20250314 133500 73205210 4740 4740 4740 4740 3
331 20250314 133400 73190990 4745 4745 4745 4745 3
332 20250314 133300 73176755 4745 4745 4745 4745 3
333 20250314 133200 73162520 4745 4745 4745 4745 51
334 20250314 133100 72920525 4745 4745 4745 4745 0
335 20250314 133000 72920525 4745 4745 4745 4745 0
336 20250314 132900 72920525 4745 4745 4745 4745 13
337 20250314 132800 72858840 4740 4740 4740 4740 0
338 20250314 132700 72858840 4740 4740 4740 4740 0
339 20250314 132600 72858840 4740 4740 4740 4740 0
340 20250314 132500 72858840 4740 4740 4740 4740 0
341 20250314 132400 72858840 4740 4740 4740 4740 0
342 20250314 132300 72858840 4740 4740 4740 4740 0
343 20250314 132200 72858840 4740 4740 4740 4740 0
344 20250314 132100 72858840 4740 4740 4740 4740 140
345 20250314 132000 72195240 4745 4745 4745 4745 0
346 20250314 131900 72195240 4745 4745 4745 4745 0
347 20250314 131800 72195240 4745 4745 4745 4745 0
348 20250314 131700 72195240 4745 4745 4745 4745 0
349 20250314 131600 72195240 4745 4745 4745 4745 0
350 20250314 131500 72195240 4745 4745 4745 4745 0
351 20250314 131400 72195240 4745 4745 4745 4745 0
352 20250314 131300 72195240 4745 4745 4745 4745 4
353 20250314 131200 72176260 4745 4745 4745 4745 0
354 20250314 131100 72176260 4745 4745 4745 4745 0
355 20250314 131000 72176260 4745 4745 4745 4745 0
356 20250314 130900 72176260 4745 4745 4745 4745 1
357 20250314 130800 72171515 4745 4745 4745 4745 0
358 20250314 130700 72171515 4745 4745 4745 4745 0
359 20250314 130600 72171515 4745 4745 4745 4745 1
360 20250314 130500 72166770 4745 4745 4745 4745 0
361 20250314 130400 72166770 4745 4745 4745 4745 9
362 20250314 130300 72124065 4745 4745 4745 4745 0
363 20250314 130200 72124065 4745 4745 4745 4745 0
364 20250314 130100 72124065 4745 4745 4745 4745 0
365 20250314 130000 72124065 4745 4745 4745 4745 0
366 20250314 125900 72124065 4745 4745 4745 4745 1
367 20250314 125800 72119320 4745 4745 4745 4745 0
368 20250314 125700 72119320 4745 4745 4745 4745 0
369 20250314 125600 72119320 4745 4745 4745 4745 5
370 20250314 125500 72095595 4745 4745 4745 4745 0
371 20250314 125400 72095595 4745 4745 4745 4745 0
372 20250314 125300 72095595 4745 4745 4745 4745 5
373 20250314 125200 72071870 4745 4745 4745 4745 0
374 20250314 125100 72071870 4745 4745 4745 4745 0
375 20250314 125000 72071870 4745 4745 4745 4745 0
376 20250314 124900 72071870 4745 4745 4745 4745 140
377 20250314 124800 71407570 4745 4745 4745 4745 0
378 20250314 124700 71407570 4745 4745 4745 4745 0
379 20250314 124600 71407570 4745 4745 4745 4745 0
380 20250314 124500 71407570 4745 4745 4745 4745 0
381 20250314 124400 71407570 4745 4745 4745 4745 0
382 20250314 124300 71407570 4745 4745 4745 4745 0
383 20250314 124200 71407570 4745 4745 4745 4745 0
384 20250314 124100 71407570 4745 4745 4745 4745 0
385 20250314 124000 71407570 4745 4745 4745 4745 10
386 20250314 123900 71360120 4740 4740 4740 4740 0
387 20250314 123800 71360120 4740 4740 4740 4740 0
388 20250314 123700 71360120 4740 4740 4740 4740 0
389 20250314 123600 71360120 4740 4740 4740 4740 0
390 20250314 123500 71360120 4740 4740 4740 4740 0
391 20250314 123400 71360120 4740 4740 4740 4740 0
392 20250314 123300 71360120 4740 4740 4740 4740 0
393 20250314 123200 71360120 4740 4740 4740 4740 0
394 20250314 123100 71360120 4740 4740 4740 4740 0
395 20250314 123000 71360120 4740 4740 4740 4740 0
396 20250314 122900 71360120 4740 4740 4740 4740 0
397 20250314 122800 71360120 4740 4740 4740 4740 0
398 20250314 122700 71360120 4740 4740 4740 4740 0
399 20250314 122600 71360120 4740 4740 4740 4740 31
400 20250314 122500 71213180 4745 4745 4745 4745 0
401 20250314 122400 71213180 4745 4740 4745 4740 19
402 20250314 122300 71123115 4740 4740 4740 4740 51
403 20250314 122200 70881375 4750 4750 4750 4750 2
404 20250314 122100 70871875 4750 4750 4750 4750 0
405 20250314 122000 70871875 4750 4750 4750 4750 0
406 20250314 121900 70871875 4750 4750 4750 4750 0
407 20250314 121800 70871875 4750 4750 4750 4750 50
408 20250314 121700 70634375 4750 4750 4750 4750 160
409 20250314 121600 69874375 4750 4750 4750 4750 0
410 20250314 121500 69874375 4750 4750 4750 4750 0
411 20250314 121400 69874375 4750 4750 4750 4750 1
412 20250314 121300 69869625 4755 4755 4755 4755 0
413 20250314 121200 69869625 4755 4755 4755 4755 0
414 20250314 121100 69869625 4755 4755 4755 4755 0
415 20250314 121000 69869625 4755 4755 4755 4755 0
416 20250314 120900 69869625 4755 4755 4755 4755 0
417 20250314 120800 69869625 4755 4755 4755 4755 0
418 20250314 120700 69869625 4755 4755 4755 4755 0
419 20250314 120600 69869625 4755 4755 4755 4755 0
420 20250314 120500 69869625 4755 4755 4755 4755 0
421 20250314 120400 69869625 4755 4755 4755 4755 0
422 20250314 120300 69869625 4755 4755 4755 4755 0
423 20250314 120200 69869625 4755 4755 4755 4755 0
424 20250314 120100 69869625 4755 4755 4755 4755 0
425 20250314 120000 69869625 4755 4755 4755 4755 0
426 20250314 115900 69869625 4755 4755 4755 4755 96
427 20250314 115800 69413145 4755 4755 4755 4755 0
428 20250314 115700 69413145 4755 4755 4755 4755 0
429 20250314 115600 69413145 4755 4755 4755 4755 0
430 20250314 115500 69413145 4755 4760 4760 4755 11
431 20250314 115400 69360835 4765 4765 4765 4765 1
432 20250314 115300 69356070 4765 4765 4765 4765 20
433 20250314 115200 69260770 4765 4770 4770 4765 229
434 20250314 115100 68169085 4780 4785 4785 4780 1108
435 20250314 115000 62872095 4795 4795 4795 4795 4
436 20250314 114900 62852915 4795 4795 4795 4795 6
437 20250314 114800 62824145 4800 4790 4800 4790 1000
438 20250314 114700 58027890 4780 4770 4785 4765 1557
439 20250314 114600 50578385 4775 4785 4785 4775 426
440 20250314 114500 48541705 4780 4745 4780 4745 2701
441 20250314 114400 35667620 4745 4725 4750 4725 1530
442 20250314 114300 28410070 4725 4725 4725 4725 0
443 20250314 114200 28410070 4725 4725 4725 4725 0
444 20250314 114100 28410070 4725 4725 4725 4725 0
445 20250314 114000 28410070 4725 4725 4725 4725 0
446 20250314 113900 28410070 4725 4725 4725 4725 1
447 20250314 113800 28405345 4725 4725 4725 4725 0
448 20250314 113700 28405345 4725 4725 4725 4725 35
449 20250314 113600 28239970 4720 4720 4720 4720 102
450 20250314 113500 27758530 4715 4715 4715 4715 0
451 20250314 113400 27758530 4715 4715 4715 4715 0
452 20250314 113300 27758530 4715 4715 4715 4715 0
453 20250314 113200 27758530 4715 4715 4715 4715 0
454 20250314 113100 27758530 4715 4715 4715 4715 0
455 20250314 113000 27758530 4715 4715 4715 4715 0
456 20250314 112900 27758530 4715 4715 4715 4715 0
457 20250314 112800 27758530 4715 4715 4715 4715 0
458 20250314 112700 27758530 4715 4715 4715 4715 0
459 20250314 112600 27758530 4715 4715 4715 4715 98
460 20250314 112500 27296460 4715 4715 4715 4715 0
461 20250314 112400 27296460 4715 4715 4715 4715 0
462 20250314 112300 27296460 4715 4715 4715 4715 0
463 20250314 112200 27296460 4715 4715 4715 4715 0
464 20250314 112100 27296460 4715 4715 4715 4715 0
465 20250314 112000 27296460 4715 4715 4715 4715 0
466 20250314 111900 27296460 4715 4710 4715 4710 902
467 20250314 111800 23048030 4710 4710 4710 4710 0
468 20250314 111700 23048030 4710 4710 4710 4710 0
469 20250314 111600 23048030 4710 4710 4710 4710 0
470 20250314 111500 23048030 4710 4710 4710 4710 0
471 20250314 111400 23048030 4710 4710 4710 4710 0
472 20250314 111300 23048030 4710 4710 4710 4710 0
473 20250314 111200 23048030 4710 4710 4710 4710 0
474 20250314 111100 23048030 4710 4710 4710 4710 0
475 20250314 111000 23048030 4710 4710 4710 4710 0
476 20250314 110900 23048030 4710 4710 4710 4710 0
477 20250314 110800 23048030 4710 4710 4710 4710 0
478 20250314 110700 23048030 4710 4710 4710 4710 0
479 20250314 110600 23048030 4710 4710 4710 4710 0
480 20250314 110500 23048030 4710 4710 4710 4710 0
481 20250314 110400 23048030 4710 4710 4710 4710 0
482 20250314 110300 23048030 4710 4720 4720 4710 510
483 20250314 110200 20642955 4720 4720 4720 4720 27
484 20250314 110100 20515515 4720 4720 4720 4720 0
485 20250314 110000 20515515 4720 4720 4720 4720 0
486 20250314 105900 20515515 4720 4720 4720 4720 0
487 20250314 105800 20515515 4720 4720 4720 4720 0
488 20250314 105700 20515515 4720 4720 4720 4720 0
489 20250314 105600 20515515 4720 4720 4720 4720 0
490 20250314 105500 20515515 4720 4720 4720 4720 0
491 20250314 105400 20515515 4720 4720 4720 4720 0
492 20250314 105300 20515515 4720 4720 4720 4720 0
493 20250314 105200 20515515 4720 4720 4720 4720 0
494 20250314 105100 20515515 4720 4720 4720 4720 0
495 20250314 105000 20515515 4720 4720 4720 4720 0
496 20250314 104900 20515515 4720 4720 4720 4720 0
497 20250314 104800 20515515 4720 4720 4720 4720 0
498 20250314 104700 20515515 4720 4720 4720 4720 0
499 20250314 104600 20515515 4720 4720 4720 4720 0
500 20250314 104500 20515515 4720 4720 4720 4720 0
501 20250314 104400 20515515 4720 4720 4720 4720 0
502 20250314 104300 20515515 4720 4720 4720 4720 0
503 20250314 104200 20515515 4720 4720 4720 4720 0
504 20250314 104100 20515515 4720 4720 4720 4720 0
505 20250314 104000 20515515 4720 4720 4720 4720 0
506 20250314 103900 20515515 4720 4720 4720 4720 32
507 20250314 103800 20364475 4720 4720 4720 4720 0
508 20250314 103700 20364475 4720 4720 4720 4720 0
509 20250314 103600 20364475 4720 4720 4720 4720 0
510 20250314 103500 20364475 4720 4720 4720 4720 0
511 20250314 103400 20364475 4720 4720 4720 4720 0
512 20250314 103300 20364475 4720 4720 4720 4720 568
513 20250314 103200 17683515 4720 4725 4725 4720 318
514 20250314 103100 16182420 4735 4735 4735 4735 2
515 20250314 103000 16172950 4725 4725 4725 4725 0
516 20250314 102900 16172950 4725 4725 4725 4725 0
517 20250314 102800 16172950 4725 4735 4735 4725 501
518 20250314 102700 13805715 4725 4725 4725 4725 0
519 20250314 102600 13805715 4725 4725 4725 4725 0
520 20250314 102500 13805715 4725 4725 4725 4725 0
521 20250314 102400 13805715 4725 4725 4725 4725 0
522 20250314 102300 13805715 4725 4725 4725 4725 0
523 20250314 102200 13805715 4725 4725 4725 4725 0
524 20250314 102100 13805715 4725 4725 4725 4725 0
525 20250314 102000 13805715 4725 4725 4725 4725 0
526 20250314 101900 13805715 4725 4725 4725 4725 0
527 20250314 101800 13805715 4725 4725 4725 4725 0
528 20250314 101700 13805715 4725 4725 4725 4725 0
529 20250314 101600 13805715 4725 4725 4725 4725 400
530 20250314 101500 11915715 4725 4730 4730 4725 300
531 20250314 101400 10498170 4730 4730 4730 4730 0
532 20250314 101300 10498170 4730 4730 4730 4730 0
533 20250314 101200 10498170 4730 4730 4730 4730 0
534 20250314 101100 10498170 4730 4730 4730 4730 0
535 20250314 101000 10498170 4730 4730 4730 4730 0
536 20250314 100900 10498170 4730 4730 4730 4730 0
537 20250314 100800 10498170 4730 4730 4730 4730 700
538 20250314 100700 7187170 4730 4730 4730 4730 0
539 20250314 100600 7187170 4730 4730 4730 4730 0
540 20250314 100500 7187170 4730 4730 4730 4730 1
541 20250314 100400 7182440 4725 4725 4725 4725 0
542 20250314 100300 7182440 4725 4725 4725 4725 0
543 20250314 100200 7182440 4725 4725 4725 4725 0
544 20250314 100100 7182440 4725 4725 4725 4725 0
545 20250314 100000 7182440 4725 4725 4725 4725 0
546 20250314 095900 7182440 4725 4725 4725 4725 6
547 20250314 095800 7154090 4725 4725 4725 4725 0
548 20250314 095700 7154090 4725 4725 4725 4725 0
549 20250314 095600 7154090 4725 4725 4725 4725 0
550 20250314 095500 7154090 4725 4725 4725 4725 0
551 20250314 095400 7154090 4725 4725 4725 4725 117
552 20250314 095300 6601265 4725 4725 4725 4725 0
553 20250314 095200 6601265 4725 4725 4725 4725 0
554 20250314 095100 6601265 4725 4725 4725 4725 200
555 20250314 095000 5656265 4730 4730 4730 4730 0
556 20250314 094900 5656265 4730 4730 4730 4730 0
557 20250314 094800 5656265 4730 4730 4730 4730 0
558 20250314 094700 5656265 4730 4730 4730 4730 60
559 20250314 094600 5372465 4730 4730 4730 4730 0
560 20250314 094500 5372465 4730 4730 4730 4730 0
561 20250314 094400 5372465 4730 4730 4730 4730 0
562 20250314 094300 5372465 4730 4730 4730 4730 0
563 20250314 094200 5372465 4730 4730 4730 4730 3
564 20250314 094100 5358275 4725 4725 4725 4725 0
565 20250314 094000 5358275 4725 4725 4725 4725 0
566 20250314 093900 5358275 4725 4725 4725 4725 0
567 20250314 093800 5358275 4725 4725 4725 4725 0
568 20250314 093700 5358275 4725 4730 4730 4725 50
569 20250314 093600 5121995 4735 4735 4735 4735 5
570 20250314 093500 5098320 4735 4735 4735 4735 0
571 20250314 093400 5098320 4735 4735 4735 4735 0
572 20250314 093300 5098320 4735 4735 4735 4735 0
573 20250314 093200 5098320 4735 4735 4735 4735 100
574 20250314 093100 4624820 4740 4740 4740 4740 1
575 20250314 093000 4620080 4740 4740 4740 4740 0
576 20250314 092900 4620080 4740 4745 4745 4740 118
577 20250314 092800 4060750 4745 4745 4745 4745 50
578 20250314 092700 3823500 4740 4740 4740 4740 1
579 20250314 092600 3818760 4740 4740 4740 4740 0
580 20250314 092500 3818760 4740 4740 4740 4740 0
581 20250314 092400 3818760 4740 4740 4740 4740 0
582 20250314 092300 3818760 4740 4745 4745 4740 3
583 20250314 092200 3804530 4750 4750 4750 4750 0
584 20250314 092100 3804530 4750 4750 4750 4750 32
585 20250314 092000 3652530 4750 4745 4750 4745 350
586 20250314 091900 1990340 4745 4740 4745 4740 200
587 20250314 091800 1041990 4745 4745 4745 4745 0
588 20250314 091700 1041990 4745 4745 4745 4745 0
589 20250314 091600 1041990 4745 4745 4745 4745 0
590 20250314 091500 1041990 4745 4745 4745 4745 0
591 20250314 091400 1041990 4745 4745 4745 4745 1
592 20250314 091300 1037245 4740 4740 4740 4740 22
593 20250314 091200 932965 4740 4740 4740 4740 0
594 20250314 091100 932965 4740 4735 4740 4735 56
595 20250314 091000 667795 4735 4735 4735 4735 0
596 20250314 090900 667795 4735 4735 4735 4735 21
597 20250314 090800 568360 4710 4710 4710 4710 0
598 20250314 090700 568360 4710 4710 4710 4710 16
599 20250314 090600 493000 4750 4750 4750 4750 0
600 20250314 090500 493000 4750 4750 4750 4750 0
601 20250314 090400 493000 4750 4720 4750 4720 100
602 20250314 090300 18870 4725 4725 4725 4725 0
603 20250314 090200 18870 4725 4725 4725 4725 1
604 20250314 090100 14145 4715 4715 4715 4715 0
605 20250314 090000 14145 4715 4715 4715 4715 3

1
015890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,37561,29228750,178414750,138836562500,0.13
20250311,37561,29228750,178226945,138690418750,0.13
20250310,37561,29228750,180480605,140444143750,0.13
20250307,37561,29228750,179165970,139421137500,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 37561 29228750 178414750 138836562500 0.13
3 20250311 37561 29228750 178226945 138690418750 0.13
4 20250310 37561 29228750 180480605 140444143750 0.13
5 20250307 37561 29228750 179165970 139421137500 0.13