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

619
032850/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191700,172172375,4870,4870,4870,4870,1425
20250314,191600,172172375,4870,4870,4870,4870,0
20250314,191500,172172375,4870,4870,4870,4870,0
20250314,191400,172172375,4870,4870,4870,4870,0
20250314,191300,172172375,4870,4870,4870,4870,0
20250314,191200,172172375,4870,4870,4870,4870,0
20250314,191100,172172375,4870,4870,4870,4870,0
20250314,191000,172172375,4870,4870,4870,4870,0
20250314,190900,172172375,4870,4870,4870,4870,0
20250314,190800,172172375,4870,4870,4870,4870,0
20250314,190700,172172375,4870,4870,4870,4870,0
20250314,190600,172172375,4870,4870,4870,4870,0
20250314,190500,172172375,4870,4870,4870,4870,0
20250314,190400,172172375,4870,4870,4870,4870,0
20250314,190300,172172375,4870,4870,4870,4870,0
20250314,190200,172172375,4870,4870,4870,4870,0
20250314,190100,172172375,4870,4870,4870,4870,0
20250314,190000,172172375,4870,4870,4870,4870,0
20250314,185900,172172375,4870,4870,4870,4870,0
20250314,185800,172172375,4870,4870,4870,4870,0
20250314,185700,172172375,4870,4870,4870,4870,0
20250314,185600,172172375,4870,4870,4870,4870,0
20250314,185500,172172375,4870,4870,4870,4870,0
20250314,185400,172172375,4870,4870,4870,4870,0
20250314,185300,172172375,4870,4870,4870,4870,0
20250314,185200,172172375,4870,4870,4870,4870,0
20250314,185100,172172375,4870,4870,4870,4870,0
20250314,185000,172172375,4870,4870,4870,4870,0
20250314,184900,172172375,4870,4870,4870,4870,0
20250314,184800,172172375,4870,4870,4870,4870,0
20250314,184700,172172375,4870,4870,4870,4870,1425
20250314,184600,172172375,4870,4870,4870,4870,0
20250314,184500,172172375,4870,4870,4870,4870,0
20250314,184400,172172375,4870,4870,4870,4870,0
20250314,184300,172172375,4870,4870,4870,4870,0
20250314,184200,172172375,4870,4870,4870,4870,0
20250314,184100,172172375,4870,4870,4870,4870,0
20250314,184000,172172375,4870,4870,4870,4870,0
20250314,183900,172172375,4870,4870,4870,4870,0
20250314,183800,172172375,4870,4870,4870,4870,0
20250314,183700,172172375,4870,4870,4870,4870,0
20250314,183600,172172375,4870,4870,4870,4870,0
20250314,183500,172172375,4870,4870,4870,4870,0
20250314,183400,172172375,4870,4870,4870,4870,0
20250314,183300,172172375,4870,4870,4870,4870,0
20250314,183200,172172375,4870,4870,4870,4870,0
20250314,183100,172172375,4870,4870,4870,4870,0
20250314,183000,172172375,4870,4870,4870,4870,0
20250314,182900,172172375,4870,4870,4870,4870,0
20250314,182800,172172375,4870,4870,4870,4870,0
20250314,182700,172172375,4870,4870,4870,4870,0
20250314,182600,172172375,4870,4870,4870,4870,0
20250314,182500,172172375,4870,4870,4870,4870,0
20250314,182400,172172375,4870,4870,4870,4870,0
20250314,182300,172172375,4870,4870,4870,4870,0
20250314,182200,172172375,4870,4870,4870,4870,0
20250314,182100,172172375,4870,4870,4870,4870,0
20250314,182000,172172375,4870,4870,4870,4870,0
20250314,181900,172172375,4870,4870,4870,4870,0
20250314,181800,172172375,4870,4870,4870,4870,0
20250314,181700,172172375,4870,4870,4870,4870,1425
20250314,181600,172172375,4870,4870,4870,4870,0
20250314,181500,172172375,4870,4870,4870,4870,0
20250314,181400,172172375,4870,4870,4870,4870,0
20250314,181300,172172375,4870,4870,4870,4870,0
20250314,181200,172172375,4870,4870,4870,4870,0
20250314,181100,172172375,4870,4870,4870,4870,0
20250314,181000,172172375,4870,4870,4870,4870,0
20250314,180900,172172375,4870,4870,4870,4870,0
20250314,180800,172172375,4870,4870,4870,4870,0
20250314,180700,172172375,4870,4870,4870,4870,0
20250314,180600,172172375,4870,4870,4870,4870,0
20250314,180500,172172375,4870,4870,4870,4870,0
20250314,180400,172172375,4870,4870,4870,4870,0
20250314,180300,172172375,4870,4870,4870,4870,0
20250314,180200,172172375,4870,4870,4870,4870,0
20250314,180100,172172375,4870,4870,4870,4870,0
20250314,180000,172172375,4870,4870,4870,4870,0
20250314,175900,172172375,4870,4870,4870,4870,0
20250314,175800,172172375,4870,4870,4870,4870,0
20250314,175700,172172375,4870,4870,4870,4870,0
20250314,175600,172172375,4870,4870,4870,4870,0
20250314,175500,172172375,4870,4870,4870,4870,0
20250314,175400,172172375,4870,4870,4870,4870,0
20250314,175300,172172375,4870,4870,4870,4870,0
20250314,175200,172172375,4870,4870,4870,4870,0
20250314,175100,172172375,4870,4870,4870,4870,0
20250314,175000,172172375,4870,4870,4870,4870,0
20250314,174900,172172375,4870,4870,4870,4870,0
20250314,174800,172172375,4870,4870,4870,4870,0
20250314,174700,172172375,4870,4870,4870,4870,1425
20250314,174600,172172375,4870,4870,4870,4870,0
20250314,174500,172172375,4870,4870,4870,4870,0
20250314,174400,172172375,4870,4870,4870,4870,0
20250314,174300,172172375,4870,4870,4870,4870,0
20250314,174200,172172375,4870,4870,4870,4870,0
20250314,174100,172172375,4870,4870,4870,4870,0
20250314,174000,172172375,4870,4870,4870,4870,0
20250314,173900,172172375,4870,4870,4870,4870,0
20250314,173800,172172375,4870,4870,4870,4870,0
20250314,173700,172172375,4870,4870,4870,4870,0
20250314,173600,172172375,4870,4870,4870,4870,0
20250314,173500,172172375,4870,4870,4870,4870,0
20250314,173400,172172375,4870,4870,4870,4870,0
20250314,173300,172172375,4870,4870,4870,4870,0
20250314,173200,172172375,4870,4870,4870,4870,0
20250314,173100,172172375,4870,4870,4870,4870,0
20250314,173000,172172375,4870,4870,4870,4870,0
20250314,172900,172172375,4870,4870,4870,4870,0
20250314,172800,172172375,4870,4870,4870,4870,0
20250314,172700,172172375,4870,4870,4870,4870,0
20250314,172600,172172375,4870,4870,4870,4870,0
20250314,172500,172172375,4870,4870,4870,4870,0
20250314,172400,172172375,4870,4870,4870,4870,0
20250314,172300,172172375,4870,4870,4870,4870,0
20250314,172200,172172375,4870,4870,4870,4870,0
20250314,172100,172172375,4870,4870,4870,4870,0
20250314,172000,172172375,4870,4870,4870,4870,0
20250314,171900,172172375,4870,4870,4870,4870,0
20250314,171800,172172375,4870,4870,4870,4870,0
20250314,171700,172172375,4870,4870,4870,4870,1425
20250314,171600,172172375,4870,4870,4870,4870,0
20250314,171500,172172375,4870,4870,4870,4870,0
20250314,171400,172172375,4870,4870,4870,4870,0
20250314,171300,172172375,4870,4870,4870,4870,0
20250314,171200,172172375,4870,4870,4870,4870,0
20250314,171100,172172375,4870,4870,4870,4870,0
20250314,171000,172172375,4870,4870,4870,4870,0
20250314,170900,172172375,4870,4870,4870,4870,0
20250314,170800,172172375,4870,4870,4870,4870,0
20250314,170700,172172375,4870,4870,4870,4870,0
20250314,170600,172172375,4870,4870,4870,4870,0
20250314,170500,172172375,4870,4870,4870,4870,0
20250314,170400,172172375,4870,4870,4870,4870,0
20250314,170300,172172375,4870,4870,4870,4870,0
20250314,170200,172172375,4870,4870,4870,4870,0
20250314,170100,172172375,4870,4870,4870,4870,0
20250314,170000,172172375,4870,4870,4870,4870,0
20250314,165900,172172375,4870,4870,4870,4870,0
20250314,165800,172172375,4870,4870,4870,4870,0
20250314,165700,172172375,4870,4870,4870,4870,0
20250314,165600,172172375,4870,4870,4870,4870,0
20250314,165500,172172375,4870,4870,4870,4870,0
20250314,165400,172172375,4870,4870,4870,4870,0
20250314,165300,172172375,4870,4870,4870,4870,0
20250314,165200,172172375,4870,4870,4870,4870,0
20250314,165100,172172375,4870,4870,4870,4870,0
20250314,165000,172172375,4870,4870,4870,4870,0
20250314,164900,172172375,4870,4870,4870,4870,0
20250314,164800,172172375,4870,4870,4870,4870,0
20250314,164700,172172375,4870,4870,4870,4870,1425
20250314,164600,172172375,4870,4870,4870,4870,0
20250314,164500,172172375,4870,4870,4870,4870,0
20250314,164400,172172375,4870,4870,4870,4870,0
20250314,164300,172172375,4870,4870,4870,4870,0
20250314,164200,172172375,4870,4870,4870,4870,0
20250314,164100,172172375,4870,4870,4870,4870,0
20250314,164000,172172375,4870,4870,4870,4870,0
20250314,163900,172172375,4870,4870,4870,4870,0
20250314,163800,172172375,4870,4870,4870,4870,0
20250314,163700,172172375,4870,4870,4870,4870,0
20250314,163600,172172375,4870,4870,4870,4870,0
20250314,163500,172172375,4870,4870,4870,4870,0
20250314,163400,172172375,4870,4870,4870,4870,0
20250314,163300,172172375,4870,4870,4870,4870,0
20250314,163200,172172375,4870,4870,4870,4870,0
20250314,163100,172172375,4870,4870,4870,4870,0
20250314,163000,172172375,4870,4870,4870,4870,0
20250314,162900,172172375,4870,4870,4870,4870,0
20250314,162800,172172375,4870,4870,4870,4870,0
20250314,162700,172172375,4870,4870,4870,4870,0
20250314,162600,172172375,4870,4870,4870,4870,0
20250314,162500,172172375,4870,4870,4870,4870,0
20250314,162400,172172375,4870,4870,4870,4870,0
20250314,162300,172172375,4870,4870,4870,4870,0
20250314,162200,172172375,4870,4870,4870,4870,0
20250314,162100,172172375,4870,4870,4870,4870,0
20250314,162000,172172375,4870,4870,4870,4870,0
20250314,161900,172172375,4870,4870,4870,4870,0
20250314,161800,172172375,4870,4870,4870,4870,0
20250314,161700,172172375,4870,4870,4870,4870,1425
20250314,161600,172172375,4870,4870,4870,4870,0
20250314,161500,172172375,4870,4870,4870,4870,0
20250314,161400,172172375,4870,4870,4870,4870,0
20250314,161300,172172375,4870,4870,4870,4870,0
20250314,161200,172172375,4870,4870,4870,4870,0
20250314,161100,172172375,4870,4870,4870,4870,0
20250314,161000,172172375,4870,4870,4870,4870,0
20250314,160900,172172375,4870,4870,4870,4870,0
20250314,160800,172172375,4870,4870,4870,4870,0
20250314,160700,172172375,4870,4870,4870,4870,0
20250314,160600,172172375,4870,4870,4870,4870,0
20250314,160500,172172375,4870,4870,4870,4870,0
20250314,160400,172172375,4870,4870,4870,4870,0
20250314,160300,172172375,4870,4870,4870,4870,0
20250314,160200,172172375,4870,4870,4870,4870,0
20250314,160100,172172375,4870,4870,4870,4870,0
20250314,160000,172172375,4870,4870,4870,4870,0
20250314,155900,172172375,4870,4870,4870,4870,0
20250314,155800,172172375,4870,4870,4870,4870,0
20250314,155700,172172375,4870,4870,4870,4870,0
20250314,155600,172172375,4870,4870,4870,4870,0
20250314,155500,172172375,4870,4870,4870,4870,0
20250314,155400,172172375,4870,4870,4870,4870,0
20250314,155300,172172375,4870,4870,4870,4870,0
20250314,155200,172172375,4870,4870,4870,4870,0
20250314,155100,172172375,4870,4870,4870,4870,0
20250314,155000,172172375,4870,4870,4870,4870,0
20250314,154900,172172375,4870,4870,4870,4870,0
20250314,154800,172172375,4870,4870,4870,4870,0
20250314,154700,172172375,4870,4870,4870,4870,1425
20250314,154600,172172375,4870,4870,4870,4870,0
20250314,154500,172172375,4870,4870,4870,4870,0
20250314,154400,172172375,4870,4870,4870,4870,0
20250314,154300,172172375,4870,4870,4870,4870,0
20250314,154200,172172375,4870,4870,4870,4870,0
20250314,154100,172172375,4870,4870,4870,4870,0
20250314,154000,172172375,4870,4870,4870,4870,0
20250314,153900,172172375,4870,4870,4870,4870,0
20250314,153800,172172375,4870,4870,4870,4870,0
20250314,153700,172172375,4870,4870,4870,4870,0
20250314,153600,172172375,4870,4870,4870,4870,0
20250314,153500,172172375,4870,4870,4870,4870,0
20250314,153400,172172375,4870,4870,4870,4870,0
20250314,153300,172172375,4870,4870,4870,4870,0
20250314,153200,172172375,4870,4870,4870,4870,0
20250314,153100,172172375,4870,4870,4870,4870,0
20250314,153000,172172375,4870,4870,4870,4870,1425
20250314,152900,165232625,4880,4880,4880,4880,0
20250314,152800,165232625,4880,4880,4880,4880,0
20250314,152700,165232625,4880,4880,4880,4880,0
20250314,152600,165232625,4880,4880,4880,4880,0
20250314,152500,165232625,4880,4880,4880,4880,0
20250314,152400,165232625,4880,4880,4880,4880,0
20250314,152300,165232625,4880,4880,4880,4880,0
20250314,152200,165232625,4880,4880,4880,4880,0
20250314,152100,165232625,4880,4880,4880,4880,0
20250314,152000,165232625,4880,4880,4880,4880,0
20250314,151900,165232625,4880,4870,4880,4865,40
20250314,151800,165037935,4870,4870,4870,4870,0
20250314,151700,165037935,4870,4875,4875,4870,13
20250314,151600,164974620,4875,4875,4875,4875,1
20250314,151500,164969745,4880,4880,4880,4880,0
20250314,151400,164969745,4880,4875,4880,4875,507
20250314,151300,162498110,4870,4870,4870,4870,90
20250314,151200,162059810,4870,4870,4870,4870,13
20250314,151100,161996500,4875,4875,4875,4875,0
20250314,151000,161996500,4875,4875,4875,4875,0
20250314,150900,161996500,4875,4875,4875,4875,0
20250314,150800,161996500,4875,4875,4875,4875,2
20250314,150700,161986750,4870,4870,4870,4870,0
20250314,150600,161986750,4870,4870,4870,4870,3
20250314,150500,161972140,4875,4875,4875,4875,0
20250314,150400,161972140,4875,4875,4875,4875,0
20250314,150300,161972140,4875,4875,4875,4875,0
20250314,150200,161972140,4875,4875,4875,4875,0
20250314,150100,161972140,4875,4875,4875,4875,2
20250314,150000,161962390,4875,4875,4875,4875,100
20250314,145900,161474890,4870,4870,4870,4870,164
20250314,145800,160676210,4870,4870,4870,4870,0
20250314,145700,160676210,4870,4870,4870,4870,31
20250314,145600,160525240,4870,4870,4870,4870,0
20250314,145500,160525240,4870,4870,4870,4870,0
20250314,145400,160525240,4870,4880,4880,4870,6
20250314,145300,160496010,4880,4880,4880,4880,0
20250314,145200,160496010,4880,4880,4880,4880,0
20250314,145100,160496010,4880,4880,4880,4880,201
20250314,145000,159515130,4880,4880,4880,4880,207
20250314,144900,158504970,4880,4880,4880,4880,2
20250314,144800,158495210,4875,4875,4875,4875,0
20250314,144700,158495210,4875,4875,4875,4875,0
20250314,144600,158495210,4875,4875,4875,4875,0
20250314,144500,158495210,4875,4875,4875,4875,0
20250314,144400,158495210,4875,4875,4875,4875,0
20250314,144300,158495210,4875,4875,4875,4875,0
20250314,144200,158495210,4875,4875,4875,4875,0
20250314,144100,158495210,4875,4865,4875,4865,484
20250314,144000,156138490,4865,4870,4870,4860,42
20250314,143900,155934160,4875,4875,4875,4875,0
20250314,143800,155934160,4875,4875,4875,4875,0
20250314,143700,155934160,4875,4875,4875,4875,0
20250314,143600,155934160,4875,4875,4875,4875,0
20250314,143500,155934160,4875,4875,4875,4875,0
20250314,143400,155934160,4875,4875,4875,4875,0
20250314,143300,155934160,4875,4875,4875,4875,0
20250314,143200,155934160,4875,4875,4875,4875,0
20250314,143100,155934160,4875,4875,4875,4875,0
20250314,143000,155934160,4875,4875,4875,4875,0
20250314,142900,155934160,4875,4875,4875,4875,0
20250314,142800,155934160,4875,4875,4875,4875,1
20250314,142700,155929285,4875,4875,4875,4875,1
20250314,142600,155924410,4875,4875,4875,4875,0
20250314,142500,155924410,4875,4875,4875,4875,0
20250314,142400,155924410,4875,4875,4875,4875,0
20250314,142300,155924410,4875,4875,4875,4875,0
20250314,142200,155924410,4875,4875,4875,4875,0
20250314,142100,155924410,4875,4875,4875,4875,5
20250314,142000,155900035,4875,4875,4875,4875,0
20250314,141900,155900035,4875,4875,4875,4875,0
20250314,141800,155900035,4875,4875,4875,4875,0
20250314,141700,155900035,4875,4875,4875,4875,110
20250314,141600,155363785,4870,4870,4870,4870,800
20250314,141500,151467785,4875,4875,4875,4875,0
20250314,141400,151467785,4875,4875,4875,4875,0
20250314,141300,151467785,4875,4875,4875,4875,20
20250314,141200,151370285,4875,4875,4875,4875,0
20250314,141100,151370285,4875,4870,4875,4870,450
20250314,141000,149178650,4875,4875,4875,4875,0
20250314,140900,149178650,4875,4860,4875,4860,666
20250314,140800,145938240,4855,4855,4855,4855,0
20250314,140700,145938240,4855,4855,4855,4855,0
20250314,140600,145938240,4855,4855,4855,4855,0
20250314,140500,145938240,4855,4855,4855,4855,0
20250314,140400,145938240,4855,4855,4855,4855,0
20250314,140300,145938240,4855,4855,4855,4855,0
20250314,140200,145938240,4855,4855,4855,4855,0
20250314,140100,145938240,4855,4855,4855,4855,0
20250314,140000,145938240,4855,4870,4870,4855,1350
20250314,135900,139378685,4870,4870,4870,4870,273
20250314,135800,138049175,4870,4870,4870,4870,0
20250314,135700,138049175,4870,4870,4870,4870,200
20250314,135600,137075175,4865,4865,4865,4865,100
20250314,135500,136588675,4860,4860,4860,4860,0
20250314,135400,136588675,4860,4860,4860,4860,0
20250314,135300,136588675,4860,4875,4875,4860,1150
20250314,135200,130990880,4880,4880,4880,4880,0
20250314,135100,130990880,4880,4880,4880,4880,0
20250314,135000,130990880,4880,4880,4880,4880,0
20250314,134900,130990880,4880,4875,4880,4875,580
20250314,134800,128161350,4875,4875,4875,4875,0
20250314,134700,128161350,4875,4875,4875,4875,0
20250314,134600,128161350,4875,4875,4875,4875,0
20250314,134500,128161350,4875,4875,4875,4875,0
20250314,134400,128161350,4875,4875,4875,4875,48
20250314,134300,127927350,4875,4875,4875,4875,0
20250314,134200,127927350,4875,4875,4875,4875,0
20250314,134100,127927350,4875,4875,4875,4875,10
20250314,134000,127878600,4875,4875,4875,4875,0
20250314,133900,127878600,4875,4875,4875,4875,0
20250314,133800,127878600,4875,4875,4875,4875,0
20250314,133700,127878600,4875,4875,4875,4875,0
20250314,133600,127878600,4875,4875,4875,4875,0
20250314,133500,127878600,4875,4875,4875,4875,0
20250314,133400,127878600,4875,4875,4875,4875,1
20250314,133300,127873725,4870,4870,4870,4870,2
20250314,133200,127863985,4870,4870,4870,4870,0
20250314,133100,127863985,4870,4870,4870,4870,0
20250314,133000,127863985,4870,4870,4870,4870,330
20250314,132900,126256885,4870,4870,4870,4870,0
20250314,132800,126256885,4870,4870,4870,4870,0
20250314,132700,126256885,4870,4870,4870,4870,46
20250314,132600,126032865,4870,4870,4870,4870,0
20250314,132500,126032865,4870,4870,4870,4870,0
20250314,132400,126032865,4870,4870,4870,4870,0
20250314,132300,126032865,4870,4865,4870,4865,501
20250314,132200,123593910,4860,4860,4860,4860,0
20250314,132100,123593910,4860,4860,4860,4860,0
20250314,132000,123593910,4860,4860,4860,4860,0
20250314,131900,123593910,4860,4860,4860,4860,0
20250314,131800,123593910,4860,4860,4860,4860,0
20250314,131700,123593910,4860,4860,4860,4860,0
20250314,131600,123593910,4860,4860,4860,4860,0
20250314,131500,123593910,4860,4865,4865,4860,8
20250314,131400,123555000,4860,4860,4860,4860,0
20250314,131300,123555000,4860,4860,4860,4860,0
20250314,131200,123555000,4860,4860,4860,4860,0
20250314,131100,123555000,4860,4860,4860,4860,0
20250314,131000,123555000,4860,4860,4860,4860,28
20250314,130900,123418920,4860,4860,4860,4860,0
20250314,130800,123418920,4860,4860,4860,4860,53
20250314,130700,123161340,4860,4860,4860,4860,0
20250314,130600,123161340,4860,4860,4860,4860,0
20250314,130500,123161340,4860,4855,4860,4855,4
20250314,130400,123141915,4855,4855,4855,4855,0
20250314,130300,123141915,4855,4855,4855,4855,200
20250314,130200,122170915,4855,4860,4860,4855,198
20250314,130100,121209055,4865,4865,4865,4865,0
20250314,130000,121209055,4865,4865,4865,4865,0
20250314,125900,121209055,4865,4865,4865,4865,0
20250314,125800,121209055,4865,4865,4865,4865,0
20250314,125700,121209055,4865,4865,4865,4865,0
20250314,125600,121209055,4865,4865,4865,4865,0
20250314,125500,121209055,4865,4865,4865,4865,20
20250314,125400,121111755,4860,4860,4860,4860,0
20250314,125300,121111755,4860,4860,4860,4860,0
20250314,125200,121111755,4860,4860,4860,4860,0
20250314,125100,121111755,4860,4860,4860,4860,0
20250314,125000,121111755,4860,4860,4860,4860,0
20250314,124900,121111755,4860,4860,4860,4860,0
20250314,124800,121111755,4860,4860,4860,4860,0
20250314,124700,121111755,4860,4860,4860,4860,86
20250314,124600,120693795,4860,4860,4860,4860,0
20250314,124500,120693795,4860,4860,4860,4860,0
20250314,124400,120693795,4860,4855,4860,4855,282
20250314,124300,119324435,4855,4860,4860,4855,1736
20250314,124200,110895805,4860,4860,4860,4860,3
20250314,124100,110881225,4860,4860,4860,4860,6
20250314,124000,110852065,4860,4860,4860,4860,17
20250314,123900,110769445,4860,4860,4860,4860,0
20250314,123800,110769445,4860,4860,4860,4860,3
20250314,123700,110754865,4860,4860,4860,4860,1
20250314,123600,110750005,4860,4860,4860,4860,0
20250314,123500,110750005,4860,4860,4860,4860,0
20250314,123400,110750005,4860,4860,4860,4860,0
20250314,123300,110750005,4860,4860,4860,4860,0
20250314,123200,110750005,4860,4860,4860,4860,0
20250314,123100,110750005,4860,4860,4860,4860,0
20250314,123000,110750005,4860,4860,4860,4860,50
20250314,122900,110507005,4860,4860,4860,4860,0
20250314,122800,110507005,4860,4860,4860,4860,17
20250314,122700,110424385,4880,4880,4880,4880,3
20250314,122600,110409745,4880,4870,4880,4860,711
20250314,122500,106952875,4865,4865,4865,4865,24
20250314,122400,106836115,4870,4870,4870,4870,0
20250314,122300,106836115,4870,4870,4870,4870,0
20250314,122200,106836115,4870,4870,4870,4870,1
20250314,122100,106831245,4870,4870,4870,4870,0
20250314,122000,106831245,4870,4870,4870,4870,4
20250314,121900,106811765,4870,4870,4870,4870,0
20250314,121800,106811765,4870,4870,4870,4870,32
20250314,121700,106655925,4870,4865,4870,4865,15
20250314,121600,106582900,4865,4865,4865,4865,5
20250314,121500,106558575,4865,4865,4865,4865,0
20250314,121400,106558575,4865,4865,4865,4865,8
20250314,121300,106519655,4865,4865,4865,4865,5
20250314,121200,106495330,4865,4865,4865,4865,0
20250314,121100,106495330,4865,4865,4865,4865,5
20250314,121000,106471005,4865,4865,4865,4865,100
20250314,120900,105984505,4865,4865,4865,4865,8
20250314,120800,105945585,4865,4870,4870,4865,7
20250314,120700,105911520,4865,4865,4865,4865,9
20250314,120600,105867735,4865,4865,4865,4865,0
20250314,120500,105867735,4865,4865,4865,4865,13
20250314,120400,105804490,4865,4865,4865,4865,9
20250314,120300,105760705,4865,4865,4865,4865,0
20250314,120200,105760705,4865,4865,4865,4865,9
20250314,120100,105716920,4865,4865,4865,4865,3
20250314,120000,105702325,4865,4865,4865,4865,9
20250314,115900,105658540,4865,4865,4865,4865,0
20250314,115800,105658540,4865,4865,4865,4865,9
20250314,115700,105614755,4865,4865,4865,4865,0
20250314,115600,105614755,4865,4867,4867,4865,31
20250314,115500,105463928,4867,4867,4867,4867,13
20250314,115400,105400657,4867,4867,4867,4867,9
20250314,115300,105356854,4870,4870,4870,4870,0
20250314,115200,105356854,4870,4870,4870,4870,0
20250314,115100,105356854,4870,4870,4870,4870,0
20250314,115000,105356854,4870,4870,4870,4870,0
20250314,114900,105356854,4870,4870,4870,4870,10
20250314,114800,105308154,4865,4865,4865,4865,0
20250314,114700,105308154,4865,4865,4865,4865,0
20250314,114600,105308154,4865,4865,4865,4865,120
20250314,114500,104724354,4862,4862,4862,4862,9
20250314,114400,104680596,4860,4860,4860,4860,0
20250314,114300,104680596,4860,4860,4860,4860,0
20250314,114200,104680596,4860,4860,4860,4860,0
20250314,114100,104680596,4860,4860,4860,4860,0
20250314,114000,104680596,4860,4860,4860,4860,0
20250314,113900,104680596,4860,4860,4860,4860,0
20250314,113800,104680596,4860,4860,4860,4860,31
20250314,113700,104529936,4857,4857,4857,4857,3
20250314,113600,104515365,4855,4855,4855,4855,13
20250314,113500,104452250,4855,4855,4855,4855,1
20250314,113400,104447395,4855,4855,4855,4855,16
20250314,113300,104369715,4855,4855,4855,4855,13
20250314,113200,104306600,4860,4860,4860,4860,0
20250314,113100,104306600,4860,4860,4860,4860,0
20250314,113000,104306600,4860,4860,4860,4860,3
20250314,112900,104292020,4865,4865,4865,4865,0
20250314,112800,104292020,4865,4865,4865,4865,0
20250314,112700,104292020,4865,4865,4865,4865,0
20250314,112600,104292020,4865,4860,4865,4860,294
20250314,112500,102862950,4855,4855,4855,4855,733
20250314,112400,99304235,4855,4855,4855,4855,14
20250314,112300,99236265,4855,4855,4855,4855,16
20250314,112200,99158585,4855,4855,4855,4855,3
20250314,112100,99144020,4855,4855,4855,4855,17
20250314,112000,99061485,4855,4855,4855,4855,1
20250314,111900,99056630,4855,4855,4855,4855,64
20250314,111800,98745910,4850,4850,4850,4850,0
20250314,111700,98745910,4850,4855,4855,4850,600
20250314,111600,95835415,4855,4855,4855,4855,12
20250314,111500,95777155,4855,4855,4855,4855,3
20250314,111400,95762590,4855,4855,4855,4855,12
20250314,111300,95704330,4855,4855,4855,4855,0
20250314,111200,95704330,4855,4855,4855,4855,0
20250314,111100,95704330,4855,4855,4855,4855,12
20250314,111000,95646070,4860,4855,4860,4855,4
20250314,110900,95626645,4855,4855,4855,4855,0
20250314,110800,95626645,4855,4855,4855,4855,9
20250314,110700,95582950,4855,4855,4855,4855,0
20250314,110600,95582950,4855,4860,4860,4855,152
20250314,110500,94844980,4860,4860,4860,4860,1
20250314,110400,94840120,4865,4865,4865,4865,0
20250314,110300,94840120,4865,4865,4865,4865,0
20250314,110200,94840120,4865,4865,4865,4865,0
20250314,110100,94840120,4865,4865,4865,4865,0
20250314,110000,94840120,4865,4865,4865,4865,0
20250314,105900,94840120,4865,4865,4865,4865,2
20250314,105800,94830390,4860,4860,4860,4860,3
20250314,105700,94815810,4860,4860,4860,4860,0
20250314,105600,94815810,4860,4855,4860,4855,184
20250314,105500,93922415,4865,4865,4865,4865,1
20250314,105400,93917550,4855,4855,4855,4855,520
20250314,105300,91392950,4855,4855,4855,4855,0
20250314,105200,91392950,4855,4855,4855,4855,10
20250314,105100,91344400,4860,4855,4860,4855,226
20250314,105000,90247070,4860,4860,4860,4860,0
20250314,104900,90247070,4860,4865,4865,4860,37
20250314,104800,90067170,4860,4855,4860,4855,181
20250314,104700,89187605,4855,4855,4855,4855,3
20250314,104600,89173040,4865,4865,4865,4865,100
20250314,104500,88686540,4860,4860,4860,4860,0
20250314,104400,88686540,4860,4865,4865,4860,1413
20250314,104300,81819085,4865,4865,4865,4865,3
20250314,104200,81804490,4865,4865,4865,4865,13
20250314,104100,81741245,4870,4865,4870,4865,14
20250314,104000,81673130,4865,4865,4865,4865,3
20250314,103900,81658535,4865,4865,4865,4865,0
20250314,103800,81658535,4865,4865,4865,4865,19
20250314,103700,81566100,4865,4865,4865,4865,0
20250314,103600,81566100,4865,4865,4865,4865,0
20250314,103500,81566100,4865,4865,4865,4865,103
20250314,103400,81065005,4865,4865,4865,4865,19
20250314,103300,80972570,4865,4865,4865,4865,0
20250314,103200,80972570,4865,4865,4865,4860,144
20250314,103100,80272510,4865,4865,4865,4865,318
20250314,103000,78725440,4870,4870,4870,4870,145
20250314,102900,78019290,4880,4880,4880,4880,1
20250314,102800,78014410,4880,4880,4880,4880,0
20250314,102700,78014410,4880,4880,4880,4880,0
20250314,102600,78014410,4880,4880,4885,4880,2826
20250314,102500,64223330,4880,4880,4880,4880,10
20250314,102400,64174530,4880,4880,4880,4880,0
20250314,102300,64174530,4880,4880,4880,4880,20
20250314,102200,64076930,4870,4870,4870,4870,3
20250314,102100,64062320,4870,4870,4870,4870,0
20250314,102000,64062320,4870,4870,4870,4870,118
20250314,101900,63487660,4880,4880,4880,4880,0
20250314,101800,63487660,4880,4880,4880,4880,1
20250314,101700,63482780,4880,4880,4880,4880,2
20250314,101600,63473020,4875,4875,4875,4870,31
20250314,101500,63322035,4880,4880,4880,4880,0
20250314,101400,63322035,4880,4880,4880,4880,0
20250314,101300,63322035,4880,4870,4880,4870,21
20250314,101200,63219745,4870,4870,4870,4870,200
20250314,101100,62245745,4870,4870,4870,4870,3
20250314,101000,62231135,4870,4870,4870,4870,19
20250314,100900,62138605,4880,4880,4880,4880,1
20250314,100800,62133725,4865,4870,4870,4865,154
20250314,100700,61384015,4870,4870,4870,4870,19
20250314,100600,61291485,4870,4870,4870,4870,0
20250314,100500,61291485,4870,4870,4870,4870,3
20250314,100400,61276875,4885,4885,4885,4885,0
20250314,100300,61276875,4885,4885,4885,4885,7
20250314,100200,61242680,4885,4885,4885,4885,0
20250314,100100,61242680,4885,4885,4885,4885,0
20250314,100000,61242680,4885,4880,4885,4880,30
20250314,095900,61096240,4880,4880,4880,4880,20
20250314,095800,60998640,4870,4870,4870,4870,4
20250314,095700,60979160,4880,4880,4880,4880,0
20250314,095600,60979160,4880,4880,4880,4880,520
20250314,095500,58441560,4865,4865,4865,4865,0
20250314,095400,58441560,4865,4875,4880,4865,535
20250314,095300,55833425,4870,4870,4870,4870,1519
20250314,095200,48435895,4865,4870,4870,4865,1021
20250314,095100,43463730,4870,4870,4870,4870,3
20250314,095000,43449120,4870,4870,4870,4870,79
20250314,094900,43064390,4865,4865,4865,4865,3
20250314,094800,43049795,4865,4875,4875,4865,1057
20250314,094700,37902370,4890,4875,4890,4875,10
20250314,094600,37853515,4890,4885,4890,4885,55
20250314,094500,37584670,4885,4885,4885,4885,16
20250314,094400,37506510,4875,4875,4875,4875,3
20250314,094300,37491885,4890,4890,4890,4890,60
20250314,094200,37198485,4900,4900,4900,4900,0
20250314,094100,37198485,4900,4900,4900,4900,0
20250314,094000,37198485,4900,4900,4900,4900,0
20250314,093900,37198485,4900,4900,4900,4900,0
20250314,093800,37198485,4900,4900,4900,4900,0
20250314,093700,37198485,4900,4900,4900,4900,1
20250314,093600,37193585,4875,4875,4875,4875,939
20250314,093500,32615960,4875,4875,4875,4875,69
20250314,093400,32279585,4880,4880,4880,4880,818
20250314,093300,28287745,4880,4880,4880,4880,0
20250314,093200,28287745,4880,4880,4880,4880,100
20250314,093100,27799745,4880,4880,4880,4880,0
20250314,093000,27799745,4880,4880,4880,4880,0
20250314,092900,27799745,4880,4880,4880,4880,0
20250314,092800,27799745,4880,4880,4880,4880,500
20250314,092700,25359745,4880,4880,4880,4880,0
20250314,092600,25359745,4880,4880,4880,4880,0
20250314,092500,25359745,4880,4880,4880,4880,193
20250314,092400,24417905,4900,4890,4900,4890,262
20250314,092300,23136605,4870,4870,4870,4870,276
20250314,092200,21792485,4880,4880,4880,4880,1182
20250314,092100,16024325,4880,4880,4880,4880,0
20250314,092000,16024325,4880,4885,4885,4880,3
20250314,091900,16009680,4890,4890,4890,4890,0
20250314,091800,16009680,4890,4890,4890,4890,0
20250314,091700,16009680,4890,4890,4890,4890,1
20250314,091600,16004790,4890,4900,4900,4890,3
20250314,091500,15990110,4900,4900,4900,4900,1
20250314,091400,15985210,4900,4900,4900,4900,1
20250314,091300,15980310,4870,4875,4875,4870,50
20250314,091200,15736805,4870,4875,4875,4870,80
20250314,091100,15346855,4900,4900,4900,4900,200
20250314,091000,14366855,4900,4900,4900,4900,0
20250314,090900,14366855,4900,4900,4900,4900,0
20250314,090800,14366855,4900,4900,4900,4890,121
20250314,090700,13774155,4900,4900,4900,4900,0
20250314,090600,13774155,4900,4900,4905,4900,940
20250314,090500,9168055,4900,4895,4900,4895,1121
20250314,090400,3675535,4890,4890,4890,4890,1
20250314,090300,3670645,4870,4870,4870,4870,0
20250314,090200,3670645,4870,4875,4880,4870,499
20250314,090100,1236715,4870,4870,4870,4870,201
20250314,090000,257845,4865,4865,4865,4865,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191700 172172375 4870 4870 4870 4870 1425
3 20250314 191600 172172375 4870 4870 4870 4870 0
4 20250314 191500 172172375 4870 4870 4870 4870 0
5 20250314 191400 172172375 4870 4870 4870 4870 0
6 20250314 191300 172172375 4870 4870 4870 4870 0
7 20250314 191200 172172375 4870 4870 4870 4870 0
8 20250314 191100 172172375 4870 4870 4870 4870 0
9 20250314 191000 172172375 4870 4870 4870 4870 0
10 20250314 190900 172172375 4870 4870 4870 4870 0
11 20250314 190800 172172375 4870 4870 4870 4870 0
12 20250314 190700 172172375 4870 4870 4870 4870 0
13 20250314 190600 172172375 4870 4870 4870 4870 0
14 20250314 190500 172172375 4870 4870 4870 4870 0
15 20250314 190400 172172375 4870 4870 4870 4870 0
16 20250314 190300 172172375 4870 4870 4870 4870 0
17 20250314 190200 172172375 4870 4870 4870 4870 0
18 20250314 190100 172172375 4870 4870 4870 4870 0
19 20250314 190000 172172375 4870 4870 4870 4870 0
20 20250314 185900 172172375 4870 4870 4870 4870 0
21 20250314 185800 172172375 4870 4870 4870 4870 0
22 20250314 185700 172172375 4870 4870 4870 4870 0
23 20250314 185600 172172375 4870 4870 4870 4870 0
24 20250314 185500 172172375 4870 4870 4870 4870 0
25 20250314 185400 172172375 4870 4870 4870 4870 0
26 20250314 185300 172172375 4870 4870 4870 4870 0
27 20250314 185200 172172375 4870 4870 4870 4870 0
28 20250314 185100 172172375 4870 4870 4870 4870 0
29 20250314 185000 172172375 4870 4870 4870 4870 0
30 20250314 184900 172172375 4870 4870 4870 4870 0
31 20250314 184800 172172375 4870 4870 4870 4870 0
32 20250314 184700 172172375 4870 4870 4870 4870 1425
33 20250314 184600 172172375 4870 4870 4870 4870 0
34 20250314 184500 172172375 4870 4870 4870 4870 0
35 20250314 184400 172172375 4870 4870 4870 4870 0
36 20250314 184300 172172375 4870 4870 4870 4870 0
37 20250314 184200 172172375 4870 4870 4870 4870 0
38 20250314 184100 172172375 4870 4870 4870 4870 0
39 20250314 184000 172172375 4870 4870 4870 4870 0
40 20250314 183900 172172375 4870 4870 4870 4870 0
41 20250314 183800 172172375 4870 4870 4870 4870 0
42 20250314 183700 172172375 4870 4870 4870 4870 0
43 20250314 183600 172172375 4870 4870 4870 4870 0
44 20250314 183500 172172375 4870 4870 4870 4870 0
45 20250314 183400 172172375 4870 4870 4870 4870 0
46 20250314 183300 172172375 4870 4870 4870 4870 0
47 20250314 183200 172172375 4870 4870 4870 4870 0
48 20250314 183100 172172375 4870 4870 4870 4870 0
49 20250314 183000 172172375 4870 4870 4870 4870 0
50 20250314 182900 172172375 4870 4870 4870 4870 0
51 20250314 182800 172172375 4870 4870 4870 4870 0
52 20250314 182700 172172375 4870 4870 4870 4870 0
53 20250314 182600 172172375 4870 4870 4870 4870 0
54 20250314 182500 172172375 4870 4870 4870 4870 0
55 20250314 182400 172172375 4870 4870 4870 4870 0
56 20250314 182300 172172375 4870 4870 4870 4870 0
57 20250314 182200 172172375 4870 4870 4870 4870 0
58 20250314 182100 172172375 4870 4870 4870 4870 0
59 20250314 182000 172172375 4870 4870 4870 4870 0
60 20250314 181900 172172375 4870 4870 4870 4870 0
61 20250314 181800 172172375 4870 4870 4870 4870 0
62 20250314 181700 172172375 4870 4870 4870 4870 1425
63 20250314 181600 172172375 4870 4870 4870 4870 0
64 20250314 181500 172172375 4870 4870 4870 4870 0
65 20250314 181400 172172375 4870 4870 4870 4870 0
66 20250314 181300 172172375 4870 4870 4870 4870 0
67 20250314 181200 172172375 4870 4870 4870 4870 0
68 20250314 181100 172172375 4870 4870 4870 4870 0
69 20250314 181000 172172375 4870 4870 4870 4870 0
70 20250314 180900 172172375 4870 4870 4870 4870 0
71 20250314 180800 172172375 4870 4870 4870 4870 0
72 20250314 180700 172172375 4870 4870 4870 4870 0
73 20250314 180600 172172375 4870 4870 4870 4870 0
74 20250314 180500 172172375 4870 4870 4870 4870 0
75 20250314 180400 172172375 4870 4870 4870 4870 0
76 20250314 180300 172172375 4870 4870 4870 4870 0
77 20250314 180200 172172375 4870 4870 4870 4870 0
78 20250314 180100 172172375 4870 4870 4870 4870 0
79 20250314 180000 172172375 4870 4870 4870 4870 0
80 20250314 175900 172172375 4870 4870 4870 4870 0
81 20250314 175800 172172375 4870 4870 4870 4870 0
82 20250314 175700 172172375 4870 4870 4870 4870 0
83 20250314 175600 172172375 4870 4870 4870 4870 0
84 20250314 175500 172172375 4870 4870 4870 4870 0
85 20250314 175400 172172375 4870 4870 4870 4870 0
86 20250314 175300 172172375 4870 4870 4870 4870 0
87 20250314 175200 172172375 4870 4870 4870 4870 0
88 20250314 175100 172172375 4870 4870 4870 4870 0
89 20250314 175000 172172375 4870 4870 4870 4870 0
90 20250314 174900 172172375 4870 4870 4870 4870 0
91 20250314 174800 172172375 4870 4870 4870 4870 0
92 20250314 174700 172172375 4870 4870 4870 4870 1425
93 20250314 174600 172172375 4870 4870 4870 4870 0
94 20250314 174500 172172375 4870 4870 4870 4870 0
95 20250314 174400 172172375 4870 4870 4870 4870 0
96 20250314 174300 172172375 4870 4870 4870 4870 0
97 20250314 174200 172172375 4870 4870 4870 4870 0
98 20250314 174100 172172375 4870 4870 4870 4870 0
99 20250314 174000 172172375 4870 4870 4870 4870 0
100 20250314 173900 172172375 4870 4870 4870 4870 0
101 20250314 173800 172172375 4870 4870 4870 4870 0
102 20250314 173700 172172375 4870 4870 4870 4870 0
103 20250314 173600 172172375 4870 4870 4870 4870 0
104 20250314 173500 172172375 4870 4870 4870 4870 0
105 20250314 173400 172172375 4870 4870 4870 4870 0
106 20250314 173300 172172375 4870 4870 4870 4870 0
107 20250314 173200 172172375 4870 4870 4870 4870 0
108 20250314 173100 172172375 4870 4870 4870 4870 0
109 20250314 173000 172172375 4870 4870 4870 4870 0
110 20250314 172900 172172375 4870 4870 4870 4870 0
111 20250314 172800 172172375 4870 4870 4870 4870 0
112 20250314 172700 172172375 4870 4870 4870 4870 0
113 20250314 172600 172172375 4870 4870 4870 4870 0
114 20250314 172500 172172375 4870 4870 4870 4870 0
115 20250314 172400 172172375 4870 4870 4870 4870 0
116 20250314 172300 172172375 4870 4870 4870 4870 0
117 20250314 172200 172172375 4870 4870 4870 4870 0
118 20250314 172100 172172375 4870 4870 4870 4870 0
119 20250314 172000 172172375 4870 4870 4870 4870 0
120 20250314 171900 172172375 4870 4870 4870 4870 0
121 20250314 171800 172172375 4870 4870 4870 4870 0
122 20250314 171700 172172375 4870 4870 4870 4870 1425
123 20250314 171600 172172375 4870 4870 4870 4870 0
124 20250314 171500 172172375 4870 4870 4870 4870 0
125 20250314 171400 172172375 4870 4870 4870 4870 0
126 20250314 171300 172172375 4870 4870 4870 4870 0
127 20250314 171200 172172375 4870 4870 4870 4870 0
128 20250314 171100 172172375 4870 4870 4870 4870 0
129 20250314 171000 172172375 4870 4870 4870 4870 0
130 20250314 170900 172172375 4870 4870 4870 4870 0
131 20250314 170800 172172375 4870 4870 4870 4870 0
132 20250314 170700 172172375 4870 4870 4870 4870 0
133 20250314 170600 172172375 4870 4870 4870 4870 0
134 20250314 170500 172172375 4870 4870 4870 4870 0
135 20250314 170400 172172375 4870 4870 4870 4870 0
136 20250314 170300 172172375 4870 4870 4870 4870 0
137 20250314 170200 172172375 4870 4870 4870 4870 0
138 20250314 170100 172172375 4870 4870 4870 4870 0
139 20250314 170000 172172375 4870 4870 4870 4870 0
140 20250314 165900 172172375 4870 4870 4870 4870 0
141 20250314 165800 172172375 4870 4870 4870 4870 0
142 20250314 165700 172172375 4870 4870 4870 4870 0
143 20250314 165600 172172375 4870 4870 4870 4870 0
144 20250314 165500 172172375 4870 4870 4870 4870 0
145 20250314 165400 172172375 4870 4870 4870 4870 0
146 20250314 165300 172172375 4870 4870 4870 4870 0
147 20250314 165200 172172375 4870 4870 4870 4870 0
148 20250314 165100 172172375 4870 4870 4870 4870 0
149 20250314 165000 172172375 4870 4870 4870 4870 0
150 20250314 164900 172172375 4870 4870 4870 4870 0
151 20250314 164800 172172375 4870 4870 4870 4870 0
152 20250314 164700 172172375 4870 4870 4870 4870 1425
153 20250314 164600 172172375 4870 4870 4870 4870 0
154 20250314 164500 172172375 4870 4870 4870 4870 0
155 20250314 164400 172172375 4870 4870 4870 4870 0
156 20250314 164300 172172375 4870 4870 4870 4870 0
157 20250314 164200 172172375 4870 4870 4870 4870 0
158 20250314 164100 172172375 4870 4870 4870 4870 0
159 20250314 164000 172172375 4870 4870 4870 4870 0
160 20250314 163900 172172375 4870 4870 4870 4870 0
161 20250314 163800 172172375 4870 4870 4870 4870 0
162 20250314 163700 172172375 4870 4870 4870 4870 0
163 20250314 163600 172172375 4870 4870 4870 4870 0
164 20250314 163500 172172375 4870 4870 4870 4870 0
165 20250314 163400 172172375 4870 4870 4870 4870 0
166 20250314 163300 172172375 4870 4870 4870 4870 0
167 20250314 163200 172172375 4870 4870 4870 4870 0
168 20250314 163100 172172375 4870 4870 4870 4870 0
169 20250314 163000 172172375 4870 4870 4870 4870 0
170 20250314 162900 172172375 4870 4870 4870 4870 0
171 20250314 162800 172172375 4870 4870 4870 4870 0
172 20250314 162700 172172375 4870 4870 4870 4870 0
173 20250314 162600 172172375 4870 4870 4870 4870 0
174 20250314 162500 172172375 4870 4870 4870 4870 0
175 20250314 162400 172172375 4870 4870 4870 4870 0
176 20250314 162300 172172375 4870 4870 4870 4870 0
177 20250314 162200 172172375 4870 4870 4870 4870 0
178 20250314 162100 172172375 4870 4870 4870 4870 0
179 20250314 162000 172172375 4870 4870 4870 4870 0
180 20250314 161900 172172375 4870 4870 4870 4870 0
181 20250314 161800 172172375 4870 4870 4870 4870 0
182 20250314 161700 172172375 4870 4870 4870 4870 1425
183 20250314 161600 172172375 4870 4870 4870 4870 0
184 20250314 161500 172172375 4870 4870 4870 4870 0
185 20250314 161400 172172375 4870 4870 4870 4870 0
186 20250314 161300 172172375 4870 4870 4870 4870 0
187 20250314 161200 172172375 4870 4870 4870 4870 0
188 20250314 161100 172172375 4870 4870 4870 4870 0
189 20250314 161000 172172375 4870 4870 4870 4870 0
190 20250314 160900 172172375 4870 4870 4870 4870 0
191 20250314 160800 172172375 4870 4870 4870 4870 0
192 20250314 160700 172172375 4870 4870 4870 4870 0
193 20250314 160600 172172375 4870 4870 4870 4870 0
194 20250314 160500 172172375 4870 4870 4870 4870 0
195 20250314 160400 172172375 4870 4870 4870 4870 0
196 20250314 160300 172172375 4870 4870 4870 4870 0
197 20250314 160200 172172375 4870 4870 4870 4870 0
198 20250314 160100 172172375 4870 4870 4870 4870 0
199 20250314 160000 172172375 4870 4870 4870 4870 0
200 20250314 155900 172172375 4870 4870 4870 4870 0
201 20250314 155800 172172375 4870 4870 4870 4870 0
202 20250314 155700 172172375 4870 4870 4870 4870 0
203 20250314 155600 172172375 4870 4870 4870 4870 0
204 20250314 155500 172172375 4870 4870 4870 4870 0
205 20250314 155400 172172375 4870 4870 4870 4870 0
206 20250314 155300 172172375 4870 4870 4870 4870 0
207 20250314 155200 172172375 4870 4870 4870 4870 0
208 20250314 155100 172172375 4870 4870 4870 4870 0
209 20250314 155000 172172375 4870 4870 4870 4870 0
210 20250314 154900 172172375 4870 4870 4870 4870 0
211 20250314 154800 172172375 4870 4870 4870 4870 0
212 20250314 154700 172172375 4870 4870 4870 4870 1425
213 20250314 154600 172172375 4870 4870 4870 4870 0
214 20250314 154500 172172375 4870 4870 4870 4870 0
215 20250314 154400 172172375 4870 4870 4870 4870 0
216 20250314 154300 172172375 4870 4870 4870 4870 0
217 20250314 154200 172172375 4870 4870 4870 4870 0
218 20250314 154100 172172375 4870 4870 4870 4870 0
219 20250314 154000 172172375 4870 4870 4870 4870 0
220 20250314 153900 172172375 4870 4870 4870 4870 0
221 20250314 153800 172172375 4870 4870 4870 4870 0
222 20250314 153700 172172375 4870 4870 4870 4870 0
223 20250314 153600 172172375 4870 4870 4870 4870 0
224 20250314 153500 172172375 4870 4870 4870 4870 0
225 20250314 153400 172172375 4870 4870 4870 4870 0
226 20250314 153300 172172375 4870 4870 4870 4870 0
227 20250314 153200 172172375 4870 4870 4870 4870 0
228 20250314 153100 172172375 4870 4870 4870 4870 0
229 20250314 153000 172172375 4870 4870 4870 4870 1425
230 20250314 152900 165232625 4880 4880 4880 4880 0
231 20250314 152800 165232625 4880 4880 4880 4880 0
232 20250314 152700 165232625 4880 4880 4880 4880 0
233 20250314 152600 165232625 4880 4880 4880 4880 0
234 20250314 152500 165232625 4880 4880 4880 4880 0
235 20250314 152400 165232625 4880 4880 4880 4880 0
236 20250314 152300 165232625 4880 4880 4880 4880 0
237 20250314 152200 165232625 4880 4880 4880 4880 0
238 20250314 152100 165232625 4880 4880 4880 4880 0
239 20250314 152000 165232625 4880 4880 4880 4880 0
240 20250314 151900 165232625 4880 4870 4880 4865 40
241 20250314 151800 165037935 4870 4870 4870 4870 0
242 20250314 151700 165037935 4870 4875 4875 4870 13
243 20250314 151600 164974620 4875 4875 4875 4875 1
244 20250314 151500 164969745 4880 4880 4880 4880 0
245 20250314 151400 164969745 4880 4875 4880 4875 507
246 20250314 151300 162498110 4870 4870 4870 4870 90
247 20250314 151200 162059810 4870 4870 4870 4870 13
248 20250314 151100 161996500 4875 4875 4875 4875 0
249 20250314 151000 161996500 4875 4875 4875 4875 0
250 20250314 150900 161996500 4875 4875 4875 4875 0
251 20250314 150800 161996500 4875 4875 4875 4875 2
252 20250314 150700 161986750 4870 4870 4870 4870 0
253 20250314 150600 161986750 4870 4870 4870 4870 3
254 20250314 150500 161972140 4875 4875 4875 4875 0
255 20250314 150400 161972140 4875 4875 4875 4875 0
256 20250314 150300 161972140 4875 4875 4875 4875 0
257 20250314 150200 161972140 4875 4875 4875 4875 0
258 20250314 150100 161972140 4875 4875 4875 4875 2
259 20250314 150000 161962390 4875 4875 4875 4875 100
260 20250314 145900 161474890 4870 4870 4870 4870 164
261 20250314 145800 160676210 4870 4870 4870 4870 0
262 20250314 145700 160676210 4870 4870 4870 4870 31
263 20250314 145600 160525240 4870 4870 4870 4870 0
264 20250314 145500 160525240 4870 4870 4870 4870 0
265 20250314 145400 160525240 4870 4880 4880 4870 6
266 20250314 145300 160496010 4880 4880 4880 4880 0
267 20250314 145200 160496010 4880 4880 4880 4880 0
268 20250314 145100 160496010 4880 4880 4880 4880 201
269 20250314 145000 159515130 4880 4880 4880 4880 207
270 20250314 144900 158504970 4880 4880 4880 4880 2
271 20250314 144800 158495210 4875 4875 4875 4875 0
272 20250314 144700 158495210 4875 4875 4875 4875 0
273 20250314 144600 158495210 4875 4875 4875 4875 0
274 20250314 144500 158495210 4875 4875 4875 4875 0
275 20250314 144400 158495210 4875 4875 4875 4875 0
276 20250314 144300 158495210 4875 4875 4875 4875 0
277 20250314 144200 158495210 4875 4875 4875 4875 0
278 20250314 144100 158495210 4875 4865 4875 4865 484
279 20250314 144000 156138490 4865 4870 4870 4860 42
280 20250314 143900 155934160 4875 4875 4875 4875 0
281 20250314 143800 155934160 4875 4875 4875 4875 0
282 20250314 143700 155934160 4875 4875 4875 4875 0
283 20250314 143600 155934160 4875 4875 4875 4875 0
284 20250314 143500 155934160 4875 4875 4875 4875 0
285 20250314 143400 155934160 4875 4875 4875 4875 0
286 20250314 143300 155934160 4875 4875 4875 4875 0
287 20250314 143200 155934160 4875 4875 4875 4875 0
288 20250314 143100 155934160 4875 4875 4875 4875 0
289 20250314 143000 155934160 4875 4875 4875 4875 0
290 20250314 142900 155934160 4875 4875 4875 4875 0
291 20250314 142800 155934160 4875 4875 4875 4875 1
292 20250314 142700 155929285 4875 4875 4875 4875 1
293 20250314 142600 155924410 4875 4875 4875 4875 0
294 20250314 142500 155924410 4875 4875 4875 4875 0
295 20250314 142400 155924410 4875 4875 4875 4875 0
296 20250314 142300 155924410 4875 4875 4875 4875 0
297 20250314 142200 155924410 4875 4875 4875 4875 0
298 20250314 142100 155924410 4875 4875 4875 4875 5
299 20250314 142000 155900035 4875 4875 4875 4875 0
300 20250314 141900 155900035 4875 4875 4875 4875 0
301 20250314 141800 155900035 4875 4875 4875 4875 0
302 20250314 141700 155900035 4875 4875 4875 4875 110
303 20250314 141600 155363785 4870 4870 4870 4870 800
304 20250314 141500 151467785 4875 4875 4875 4875 0
305 20250314 141400 151467785 4875 4875 4875 4875 0
306 20250314 141300 151467785 4875 4875 4875 4875 20
307 20250314 141200 151370285 4875 4875 4875 4875 0
308 20250314 141100 151370285 4875 4870 4875 4870 450
309 20250314 141000 149178650 4875 4875 4875 4875 0
310 20250314 140900 149178650 4875 4860 4875 4860 666
311 20250314 140800 145938240 4855 4855 4855 4855 0
312 20250314 140700 145938240 4855 4855 4855 4855 0
313 20250314 140600 145938240 4855 4855 4855 4855 0
314 20250314 140500 145938240 4855 4855 4855 4855 0
315 20250314 140400 145938240 4855 4855 4855 4855 0
316 20250314 140300 145938240 4855 4855 4855 4855 0
317 20250314 140200 145938240 4855 4855 4855 4855 0
318 20250314 140100 145938240 4855 4855 4855 4855 0
319 20250314 140000 145938240 4855 4870 4870 4855 1350
320 20250314 135900 139378685 4870 4870 4870 4870 273
321 20250314 135800 138049175 4870 4870 4870 4870 0
322 20250314 135700 138049175 4870 4870 4870 4870 200
323 20250314 135600 137075175 4865 4865 4865 4865 100
324 20250314 135500 136588675 4860 4860 4860 4860 0
325 20250314 135400 136588675 4860 4860 4860 4860 0
326 20250314 135300 136588675 4860 4875 4875 4860 1150
327 20250314 135200 130990880 4880 4880 4880 4880 0
328 20250314 135100 130990880 4880 4880 4880 4880 0
329 20250314 135000 130990880 4880 4880 4880 4880 0
330 20250314 134900 130990880 4880 4875 4880 4875 580
331 20250314 134800 128161350 4875 4875 4875 4875 0
332 20250314 134700 128161350 4875 4875 4875 4875 0
333 20250314 134600 128161350 4875 4875 4875 4875 0
334 20250314 134500 128161350 4875 4875 4875 4875 0
335 20250314 134400 128161350 4875 4875 4875 4875 48
336 20250314 134300 127927350 4875 4875 4875 4875 0
337 20250314 134200 127927350 4875 4875 4875 4875 0
338 20250314 134100 127927350 4875 4875 4875 4875 10
339 20250314 134000 127878600 4875 4875 4875 4875 0
340 20250314 133900 127878600 4875 4875 4875 4875 0
341 20250314 133800 127878600 4875 4875 4875 4875 0
342 20250314 133700 127878600 4875 4875 4875 4875 0
343 20250314 133600 127878600 4875 4875 4875 4875 0
344 20250314 133500 127878600 4875 4875 4875 4875 0
345 20250314 133400 127878600 4875 4875 4875 4875 1
346 20250314 133300 127873725 4870 4870 4870 4870 2
347 20250314 133200 127863985 4870 4870 4870 4870 0
348 20250314 133100 127863985 4870 4870 4870 4870 0
349 20250314 133000 127863985 4870 4870 4870 4870 330
350 20250314 132900 126256885 4870 4870 4870 4870 0
351 20250314 132800 126256885 4870 4870 4870 4870 0
352 20250314 132700 126256885 4870 4870 4870 4870 46
353 20250314 132600 126032865 4870 4870 4870 4870 0
354 20250314 132500 126032865 4870 4870 4870 4870 0
355 20250314 132400 126032865 4870 4870 4870 4870 0
356 20250314 132300 126032865 4870 4865 4870 4865 501
357 20250314 132200 123593910 4860 4860 4860 4860 0
358 20250314 132100 123593910 4860 4860 4860 4860 0
359 20250314 132000 123593910 4860 4860 4860 4860 0
360 20250314 131900 123593910 4860 4860 4860 4860 0
361 20250314 131800 123593910 4860 4860 4860 4860 0
362 20250314 131700 123593910 4860 4860 4860 4860 0
363 20250314 131600 123593910 4860 4860 4860 4860 0
364 20250314 131500 123593910 4860 4865 4865 4860 8
365 20250314 131400 123555000 4860 4860 4860 4860 0
366 20250314 131300 123555000 4860 4860 4860 4860 0
367 20250314 131200 123555000 4860 4860 4860 4860 0
368 20250314 131100 123555000 4860 4860 4860 4860 0
369 20250314 131000 123555000 4860 4860 4860 4860 28
370 20250314 130900 123418920 4860 4860 4860 4860 0
371 20250314 130800 123418920 4860 4860 4860 4860 53
372 20250314 130700 123161340 4860 4860 4860 4860 0
373 20250314 130600 123161340 4860 4860 4860 4860 0
374 20250314 130500 123161340 4860 4855 4860 4855 4
375 20250314 130400 123141915 4855 4855 4855 4855 0
376 20250314 130300 123141915 4855 4855 4855 4855 200
377 20250314 130200 122170915 4855 4860 4860 4855 198
378 20250314 130100 121209055 4865 4865 4865 4865 0
379 20250314 130000 121209055 4865 4865 4865 4865 0
380 20250314 125900 121209055 4865 4865 4865 4865 0
381 20250314 125800 121209055 4865 4865 4865 4865 0
382 20250314 125700 121209055 4865 4865 4865 4865 0
383 20250314 125600 121209055 4865 4865 4865 4865 0
384 20250314 125500 121209055 4865 4865 4865 4865 20
385 20250314 125400 121111755 4860 4860 4860 4860 0
386 20250314 125300 121111755 4860 4860 4860 4860 0
387 20250314 125200 121111755 4860 4860 4860 4860 0
388 20250314 125100 121111755 4860 4860 4860 4860 0
389 20250314 125000 121111755 4860 4860 4860 4860 0
390 20250314 124900 121111755 4860 4860 4860 4860 0
391 20250314 124800 121111755 4860 4860 4860 4860 0
392 20250314 124700 121111755 4860 4860 4860 4860 86
393 20250314 124600 120693795 4860 4860 4860 4860 0
394 20250314 124500 120693795 4860 4860 4860 4860 0
395 20250314 124400 120693795 4860 4855 4860 4855 282
396 20250314 124300 119324435 4855 4860 4860 4855 1736
397 20250314 124200 110895805 4860 4860 4860 4860 3
398 20250314 124100 110881225 4860 4860 4860 4860 6
399 20250314 124000 110852065 4860 4860 4860 4860 17
400 20250314 123900 110769445 4860 4860 4860 4860 0
401 20250314 123800 110769445 4860 4860 4860 4860 3
402 20250314 123700 110754865 4860 4860 4860 4860 1
403 20250314 123600 110750005 4860 4860 4860 4860 0
404 20250314 123500 110750005 4860 4860 4860 4860 0
405 20250314 123400 110750005 4860 4860 4860 4860 0
406 20250314 123300 110750005 4860 4860 4860 4860 0
407 20250314 123200 110750005 4860 4860 4860 4860 0
408 20250314 123100 110750005 4860 4860 4860 4860 0
409 20250314 123000 110750005 4860 4860 4860 4860 50
410 20250314 122900 110507005 4860 4860 4860 4860 0
411 20250314 122800 110507005 4860 4860 4860 4860 17
412 20250314 122700 110424385 4880 4880 4880 4880 3
413 20250314 122600 110409745 4880 4870 4880 4860 711
414 20250314 122500 106952875 4865 4865 4865 4865 24
415 20250314 122400 106836115 4870 4870 4870 4870 0
416 20250314 122300 106836115 4870 4870 4870 4870 0
417 20250314 122200 106836115 4870 4870 4870 4870 1
418 20250314 122100 106831245 4870 4870 4870 4870 0
419 20250314 122000 106831245 4870 4870 4870 4870 4
420 20250314 121900 106811765 4870 4870 4870 4870 0
421 20250314 121800 106811765 4870 4870 4870 4870 32
422 20250314 121700 106655925 4870 4865 4870 4865 15
423 20250314 121600 106582900 4865 4865 4865 4865 5
424 20250314 121500 106558575 4865 4865 4865 4865 0
425 20250314 121400 106558575 4865 4865 4865 4865 8
426 20250314 121300 106519655 4865 4865 4865 4865 5
427 20250314 121200 106495330 4865 4865 4865 4865 0
428 20250314 121100 106495330 4865 4865 4865 4865 5
429 20250314 121000 106471005 4865 4865 4865 4865 100
430 20250314 120900 105984505 4865 4865 4865 4865 8
431 20250314 120800 105945585 4865 4870 4870 4865 7
432 20250314 120700 105911520 4865 4865 4865 4865 9
433 20250314 120600 105867735 4865 4865 4865 4865 0
434 20250314 120500 105867735 4865 4865 4865 4865 13
435 20250314 120400 105804490 4865 4865 4865 4865 9
436 20250314 120300 105760705 4865 4865 4865 4865 0
437 20250314 120200 105760705 4865 4865 4865 4865 9
438 20250314 120100 105716920 4865 4865 4865 4865 3
439 20250314 120000 105702325 4865 4865 4865 4865 9
440 20250314 115900 105658540 4865 4865 4865 4865 0
441 20250314 115800 105658540 4865 4865 4865 4865 9
442 20250314 115700 105614755 4865 4865 4865 4865 0
443 20250314 115600 105614755 4865 4867 4867 4865 31
444 20250314 115500 105463928 4867 4867 4867 4867 13
445 20250314 115400 105400657 4867 4867 4867 4867 9
446 20250314 115300 105356854 4870 4870 4870 4870 0
447 20250314 115200 105356854 4870 4870 4870 4870 0
448 20250314 115100 105356854 4870 4870 4870 4870 0
449 20250314 115000 105356854 4870 4870 4870 4870 0
450 20250314 114900 105356854 4870 4870 4870 4870 10
451 20250314 114800 105308154 4865 4865 4865 4865 0
452 20250314 114700 105308154 4865 4865 4865 4865 0
453 20250314 114600 105308154 4865 4865 4865 4865 120
454 20250314 114500 104724354 4862 4862 4862 4862 9
455 20250314 114400 104680596 4860 4860 4860 4860 0
456 20250314 114300 104680596 4860 4860 4860 4860 0
457 20250314 114200 104680596 4860 4860 4860 4860 0
458 20250314 114100 104680596 4860 4860 4860 4860 0
459 20250314 114000 104680596 4860 4860 4860 4860 0
460 20250314 113900 104680596 4860 4860 4860 4860 0
461 20250314 113800 104680596 4860 4860 4860 4860 31
462 20250314 113700 104529936 4857 4857 4857 4857 3
463 20250314 113600 104515365 4855 4855 4855 4855 13
464 20250314 113500 104452250 4855 4855 4855 4855 1
465 20250314 113400 104447395 4855 4855 4855 4855 16
466 20250314 113300 104369715 4855 4855 4855 4855 13
467 20250314 113200 104306600 4860 4860 4860 4860 0
468 20250314 113100 104306600 4860 4860 4860 4860 0
469 20250314 113000 104306600 4860 4860 4860 4860 3
470 20250314 112900 104292020 4865 4865 4865 4865 0
471 20250314 112800 104292020 4865 4865 4865 4865 0
472 20250314 112700 104292020 4865 4865 4865 4865 0
473 20250314 112600 104292020 4865 4860 4865 4860 294
474 20250314 112500 102862950 4855 4855 4855 4855 733
475 20250314 112400 99304235 4855 4855 4855 4855 14
476 20250314 112300 99236265 4855 4855 4855 4855 16
477 20250314 112200 99158585 4855 4855 4855 4855 3
478 20250314 112100 99144020 4855 4855 4855 4855 17
479 20250314 112000 99061485 4855 4855 4855 4855 1
480 20250314 111900 99056630 4855 4855 4855 4855 64
481 20250314 111800 98745910 4850 4850 4850 4850 0
482 20250314 111700 98745910 4850 4855 4855 4850 600
483 20250314 111600 95835415 4855 4855 4855 4855 12
484 20250314 111500 95777155 4855 4855 4855 4855 3
485 20250314 111400 95762590 4855 4855 4855 4855 12
486 20250314 111300 95704330 4855 4855 4855 4855 0
487 20250314 111200 95704330 4855 4855 4855 4855 0
488 20250314 111100 95704330 4855 4855 4855 4855 12
489 20250314 111000 95646070 4860 4855 4860 4855 4
490 20250314 110900 95626645 4855 4855 4855 4855 0
491 20250314 110800 95626645 4855 4855 4855 4855 9
492 20250314 110700 95582950 4855 4855 4855 4855 0
493 20250314 110600 95582950 4855 4860 4860 4855 152
494 20250314 110500 94844980 4860 4860 4860 4860 1
495 20250314 110400 94840120 4865 4865 4865 4865 0
496 20250314 110300 94840120 4865 4865 4865 4865 0
497 20250314 110200 94840120 4865 4865 4865 4865 0
498 20250314 110100 94840120 4865 4865 4865 4865 0
499 20250314 110000 94840120 4865 4865 4865 4865 0
500 20250314 105900 94840120 4865 4865 4865 4865 2
501 20250314 105800 94830390 4860 4860 4860 4860 3
502 20250314 105700 94815810 4860 4860 4860 4860 0
503 20250314 105600 94815810 4860 4855 4860 4855 184
504 20250314 105500 93922415 4865 4865 4865 4865 1
505 20250314 105400 93917550 4855 4855 4855 4855 520
506 20250314 105300 91392950 4855 4855 4855 4855 0
507 20250314 105200 91392950 4855 4855 4855 4855 10
508 20250314 105100 91344400 4860 4855 4860 4855 226
509 20250314 105000 90247070 4860 4860 4860 4860 0
510 20250314 104900 90247070 4860 4865 4865 4860 37
511 20250314 104800 90067170 4860 4855 4860 4855 181
512 20250314 104700 89187605 4855 4855 4855 4855 3
513 20250314 104600 89173040 4865 4865 4865 4865 100
514 20250314 104500 88686540 4860 4860 4860 4860 0
515 20250314 104400 88686540 4860 4865 4865 4860 1413
516 20250314 104300 81819085 4865 4865 4865 4865 3
517 20250314 104200 81804490 4865 4865 4865 4865 13
518 20250314 104100 81741245 4870 4865 4870 4865 14
519 20250314 104000 81673130 4865 4865 4865 4865 3
520 20250314 103900 81658535 4865 4865 4865 4865 0
521 20250314 103800 81658535 4865 4865 4865 4865 19
522 20250314 103700 81566100 4865 4865 4865 4865 0
523 20250314 103600 81566100 4865 4865 4865 4865 0
524 20250314 103500 81566100 4865 4865 4865 4865 103
525 20250314 103400 81065005 4865 4865 4865 4865 19
526 20250314 103300 80972570 4865 4865 4865 4865 0
527 20250314 103200 80972570 4865 4865 4865 4860 144
528 20250314 103100 80272510 4865 4865 4865 4865 318
529 20250314 103000 78725440 4870 4870 4870 4870 145
530 20250314 102900 78019290 4880 4880 4880 4880 1
531 20250314 102800 78014410 4880 4880 4880 4880 0
532 20250314 102700 78014410 4880 4880 4880 4880 0
533 20250314 102600 78014410 4880 4880 4885 4880 2826
534 20250314 102500 64223330 4880 4880 4880 4880 10
535 20250314 102400 64174530 4880 4880 4880 4880 0
536 20250314 102300 64174530 4880 4880 4880 4880 20
537 20250314 102200 64076930 4870 4870 4870 4870 3
538 20250314 102100 64062320 4870 4870 4870 4870 0
539 20250314 102000 64062320 4870 4870 4870 4870 118
540 20250314 101900 63487660 4880 4880 4880 4880 0
541 20250314 101800 63487660 4880 4880 4880 4880 1
542 20250314 101700 63482780 4880 4880 4880 4880 2
543 20250314 101600 63473020 4875 4875 4875 4870 31
544 20250314 101500 63322035 4880 4880 4880 4880 0
545 20250314 101400 63322035 4880 4880 4880 4880 0
546 20250314 101300 63322035 4880 4870 4880 4870 21
547 20250314 101200 63219745 4870 4870 4870 4870 200
548 20250314 101100 62245745 4870 4870 4870 4870 3
549 20250314 101000 62231135 4870 4870 4870 4870 19
550 20250314 100900 62138605 4880 4880 4880 4880 1
551 20250314 100800 62133725 4865 4870 4870 4865 154
552 20250314 100700 61384015 4870 4870 4870 4870 19
553 20250314 100600 61291485 4870 4870 4870 4870 0
554 20250314 100500 61291485 4870 4870 4870 4870 3
555 20250314 100400 61276875 4885 4885 4885 4885 0
556 20250314 100300 61276875 4885 4885 4885 4885 7
557 20250314 100200 61242680 4885 4885 4885 4885 0
558 20250314 100100 61242680 4885 4885 4885 4885 0
559 20250314 100000 61242680 4885 4880 4885 4880 30
560 20250314 095900 61096240 4880 4880 4880 4880 20
561 20250314 095800 60998640 4870 4870 4870 4870 4
562 20250314 095700 60979160 4880 4880 4880 4880 0
563 20250314 095600 60979160 4880 4880 4880 4880 520
564 20250314 095500 58441560 4865 4865 4865 4865 0
565 20250314 095400 58441560 4865 4875 4880 4865 535
566 20250314 095300 55833425 4870 4870 4870 4870 1519
567 20250314 095200 48435895 4865 4870 4870 4865 1021
568 20250314 095100 43463730 4870 4870 4870 4870 3
569 20250314 095000 43449120 4870 4870 4870 4870 79
570 20250314 094900 43064390 4865 4865 4865 4865 3
571 20250314 094800 43049795 4865 4875 4875 4865 1057
572 20250314 094700 37902370 4890 4875 4890 4875 10
573 20250314 094600 37853515 4890 4885 4890 4885 55
574 20250314 094500 37584670 4885 4885 4885 4885 16
575 20250314 094400 37506510 4875 4875 4875 4875 3
576 20250314 094300 37491885 4890 4890 4890 4890 60
577 20250314 094200 37198485 4900 4900 4900 4900 0
578 20250314 094100 37198485 4900 4900 4900 4900 0
579 20250314 094000 37198485 4900 4900 4900 4900 0
580 20250314 093900 37198485 4900 4900 4900 4900 0
581 20250314 093800 37198485 4900 4900 4900 4900 0
582 20250314 093700 37198485 4900 4900 4900 4900 1
583 20250314 093600 37193585 4875 4875 4875 4875 939
584 20250314 093500 32615960 4875 4875 4875 4875 69
585 20250314 093400 32279585 4880 4880 4880 4880 818
586 20250314 093300 28287745 4880 4880 4880 4880 0
587 20250314 093200 28287745 4880 4880 4880 4880 100
588 20250314 093100 27799745 4880 4880 4880 4880 0
589 20250314 093000 27799745 4880 4880 4880 4880 0
590 20250314 092900 27799745 4880 4880 4880 4880 0
591 20250314 092800 27799745 4880 4880 4880 4880 500
592 20250314 092700 25359745 4880 4880 4880 4880 0
593 20250314 092600 25359745 4880 4880 4880 4880 0
594 20250314 092500 25359745 4880 4880 4880 4880 193
595 20250314 092400 24417905 4900 4890 4900 4890 262
596 20250314 092300 23136605 4870 4870 4870 4870 276
597 20250314 092200 21792485 4880 4880 4880 4880 1182
598 20250314 092100 16024325 4880 4880 4880 4880 0
599 20250314 092000 16024325 4880 4885 4885 4880 3
600 20250314 091900 16009680 4890 4890 4890 4890 0
601 20250314 091800 16009680 4890 4890 4890 4890 0
602 20250314 091700 16009680 4890 4890 4890 4890 1
603 20250314 091600 16004790 4890 4900 4900 4890 3
604 20250314 091500 15990110 4900 4900 4900 4900 1
605 20250314 091400 15985210 4900 4900 4900 4900 1
606 20250314 091300 15980310 4870 4875 4875 4870 50
607 20250314 091200 15736805 4870 4875 4875 4870 80
608 20250314 091100 15346855 4900 4900 4900 4900 200
609 20250314 091000 14366855 4900 4900 4900 4900 0
610 20250314 090900 14366855 4900 4900 4900 4900 0
611 20250314 090800 14366855 4900 4900 4900 4890 121
612 20250314 090700 13774155 4900 4900 4900 4900 0
613 20250314 090600 13774155 4900 4900 4905 4900 940
614 20250314 090500 9168055 4900 4895 4900 4895 1121
615 20250314 090400 3675535 4890 4890 4890 4890 1
616 20250314 090300 3670645 4870 4870 4870 4870 0
617 20250314 090200 3670645 4870 4875 4880 4870 499
618 20250314 090100 1236715 4870 4870 4870 4870 201
619 20250314 090000 257845 4865 4865 4865 4865 53

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,48463,16623293,235045550,80622971050,0.29
20250311,48463,16623293,234318605,80373621655,0.29
20250310,48463,16623293,235287865,80706087515,0.29
20250307,48463,16623293,232622400,79791806400,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 48463 16623293 235045550 80622971050 0.29
3 20250311 48463 16623293 234318605 80373621655 0.29
4 20250310 48463 16623293 235287865 80706087515 0.29
5 20250307 48463 16623293 232622400 79791806400 0.29