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

Update 2025-03-04 4307 candle_min

Browse Source
This commit is contained in:
ened
2025-03-04 22:11:24 +09:00
parent 8f6ab085e3
commit 083c0f52af
4307 changed files with 1846789 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

686
123700/min/candle-20250304.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,202400,55633130,2875,2875,2875,2875,834
20250304,202300,55633130,2875,2875,2875,2875,0
20250304,202200,55633130,2875,2875,2875,2875,0
20250304,202100,55633130,2875,2875,2875,2875,0
20250304,202000,55633130,2875,2875,2875,2875,0
20250304,201900,55633130,2875,2875,2875,2875,0
20250304,201800,55633130,2875,2875,2875,2875,0
20250304,201700,55633130,2875,2875,2875,2875,0
20250304,201600,55633130,2875,2875,2875,2875,0
20250304,201500,55633130,2875,2875,2875,2875,0
20250304,201400,55633130,2875,2875,2875,2875,0
20250304,201300,55633130,2875,2875,2875,2875,0
20250304,201200,55633130,2875,2875,2875,2875,0
20250304,201100,55633130,2875,2875,2875,2875,0
20250304,201000,55633130,2875,2875,2875,2875,0
20250304,200900,55633130,2875,2875,2875,2875,0
20250304,200800,55633130,2875,2875,2875,2875,0
20250304,200700,55633130,2875,2875,2875,2875,0
20250304,200600,55633130,2875,2875,2875,2875,0
20250304,200500,55633130,2875,2875,2875,2875,0
20250304,200400,55633130,2875,2875,2875,2875,0
20250304,200300,55633130,2875,2875,2875,2875,0
20250304,200200,55633130,2875,2875,2875,2875,0
20250304,200100,55633130,2875,2875,2875,2875,0
20250304,200000,55633130,2875,2875,2875,2875,0
20250304,195900,55633130,2875,2875,2875,2875,0
20250304,195800,55633130,2875,2875,2875,2875,0
20250304,195700,55633130,2875,2875,2875,2875,0
20250304,195600,55633130,2875,2875,2875,2875,0
20250304,195500,55633130,2875,2875,2875,2875,0
20250304,195400,55633130,2875,2875,2875,2875,834
20250304,195300,55633130,2875,2875,2875,2875,0
20250304,195200,55633130,2875,2875,2875,2875,0
20250304,195100,55633130,2875,2875,2875,2875,0
20250304,195000,55633130,2875,2875,2875,2875,0
20250304,194900,55633130,2875,2875,2875,2875,0
20250304,194800,55633130,2875,2875,2875,2875,0
20250304,194700,55633130,2875,2875,2875,2875,0
20250304,194600,55633130,2875,2875,2875,2875,0
20250304,194500,55633130,2875,2875,2875,2875,0
20250304,194400,55633130,2875,2875,2875,2875,0
20250304,194300,55633130,2875,2875,2875,2875,0
20250304,194200,55633130,2875,2875,2875,2875,0
20250304,194100,55633130,2875,2875,2875,2875,0
20250304,194000,55633130,2875,2875,2875,2875,0
20250304,193900,55633130,2875,2875,2875,2875,0
20250304,193800,55633130,2875,2875,2875,2875,0
20250304,193700,55633130,2875,2875,2875,2875,0
20250304,193600,55633130,2875,2875,2875,2875,0
20250304,193500,55633130,2875,2875,2875,2875,0
20250304,193400,55633130,2875,2875,2875,2875,0
20250304,193300,55633130,2875,2875,2875,2875,0
20250304,193200,55633130,2875,2875,2875,2875,0
20250304,193100,55633130,2875,2875,2875,2875,0
20250304,193000,55633130,2875,2875,2875,2875,0
20250304,192900,55633130,2875,2875,2875,2875,0
20250304,192800,55633130,2875,2875,2875,2875,0
20250304,192700,55633130,2875,2875,2875,2875,0
20250304,192600,55633130,2875,2875,2875,2875,0
20250304,192500,55633130,2875,2875,2875,2875,0
20250304,192400,55633130,2875,2875,2875,2875,834
20250304,192300,55633130,2875,2875,2875,2875,0
20250304,192200,55633130,2875,2875,2875,2875,0
20250304,192100,55633130,2875,2875,2875,2875,0
20250304,192000,55633130,2875,2875,2875,2875,0
20250304,191900,55633130,2875,2875,2875,2875,0
20250304,191800,55633130,2875,2875,2875,2875,0
20250304,191700,55633130,2875,2875,2875,2875,0
20250304,191600,55633130,2875,2875,2875,2875,0
20250304,191500,55633130,2875,2875,2875,2875,0
20250304,191400,55633130,2875,2875,2875,2875,0
20250304,191300,55633130,2875,2875,2875,2875,0
20250304,191200,55633130,2875,2875,2875,2875,0
20250304,191100,55633130,2875,2875,2875,2875,0
20250304,191000,55633130,2875,2875,2875,2875,0
20250304,190900,55633130,2875,2875,2875,2875,0
20250304,190800,55633130,2875,2875,2875,2875,0
20250304,190700,55633130,2875,2875,2875,2875,0
20250304,190600,55633130,2875,2875,2875,2875,0
20250304,190500,55633130,2875,2875,2875,2875,0
20250304,190400,55633130,2875,2875,2875,2875,0
20250304,190300,55633130,2875,2875,2875,2875,0
20250304,190200,55633130,2875,2875,2875,2875,0
20250304,190100,55633130,2875,2875,2875,2875,0
20250304,190000,55633130,2875,2875,2875,2875,0
20250304,185900,55633130,2875,2875,2875,2875,0
20250304,185800,55633130,2875,2875,2875,2875,0
20250304,185700,55633130,2875,2875,2875,2875,0
20250304,185600,55633130,2875,2875,2875,2875,0
20250304,185500,55633130,2875,2875,2875,2875,0
20250304,185400,55633130,2875,2875,2875,2875,834
20250304,185300,55633130,2875,2875,2875,2875,0
20250304,185200,55633130,2875,2875,2875,2875,0
20250304,185100,55633130,2875,2875,2875,2875,0
20250304,185000,55633130,2875,2875,2875,2875,0
20250304,184900,55633130,2875,2875,2875,2875,0
20250304,184800,55633130,2875,2875,2875,2875,0
20250304,184700,55633130,2875,2875,2875,2875,0
20250304,184600,55633130,2875,2875,2875,2875,0
20250304,184500,55633130,2875,2875,2875,2875,0
20250304,184400,55633130,2875,2875,2875,2875,0
20250304,184300,55633130,2875,2875,2875,2875,0
20250304,184200,55633130,2875,2875,2875,2875,0
20250304,184100,55633130,2875,2875,2875,2875,0
20250304,184000,55633130,2875,2875,2875,2875,0
20250304,183900,55633130,2875,2875,2875,2875,0
20250304,183800,55633130,2875,2875,2875,2875,0
20250304,183700,55633130,2875,2875,2875,2875,0
20250304,183600,55633130,2875,2875,2875,2875,0
20250304,183500,55633130,2875,2875,2875,2875,0
20250304,183400,55633130,2875,2875,2875,2875,0
20250304,183300,55633130,2875,2875,2875,2875,0
20250304,183200,55633130,2875,2875,2875,2875,0
20250304,183100,55633130,2875,2875,2875,2875,0
20250304,183000,55633130,2875,2875,2875,2875,0
20250304,182900,55633130,2875,2875,2875,2875,0
20250304,182800,55633130,2875,2875,2875,2875,0
20250304,182700,55633130,2875,2875,2875,2875,0
20250304,182600,55633130,2875,2875,2875,2875,0
20250304,182500,55633130,2875,2875,2875,2875,0
20250304,182400,55633130,2875,2875,2875,2875,834
20250304,182300,55633130,2875,2875,2875,2875,0
20250304,182200,55633130,2875,2875,2875,2875,0
20250304,182100,55633130,2875,2875,2875,2875,0
20250304,182000,55633130,2875,2875,2875,2875,0
20250304,181900,55633130,2875,2875,2875,2875,0
20250304,181800,55633130,2875,2875,2875,2875,0
20250304,181700,55633130,2875,2875,2875,2875,0
20250304,181600,55633130,2875,2875,2875,2875,0
20250304,181500,55633130,2875,2875,2875,2875,0
20250304,181400,55633130,2875,2875,2875,2875,0
20250304,181300,55633130,2875,2875,2875,2875,0
20250304,181200,55633130,2875,2875,2875,2875,0
20250304,181100,55633130,2875,2875,2875,2875,0
20250304,181000,55633130,2875,2875,2875,2875,0
20250304,180900,55633130,2875,2875,2875,2875,0
20250304,180800,55633130,2875,2875,2875,2875,0
20250304,180700,55633130,2875,2875,2875,2875,0
20250304,180600,55633130,2875,2875,2875,2875,0
20250304,180500,55633130,2875,2875,2875,2875,0
20250304,180400,55633130,2875,2875,2875,2875,0
20250304,180300,55633130,2875,2875,2875,2875,0
20250304,180200,55633130,2875,2875,2875,2875,0
20250304,180100,55633130,2875,2875,2875,2875,0
20250304,180000,55633130,2875,2875,2875,2875,0
20250304,175900,55633130,2875,2875,2875,2875,0
20250304,175800,55633130,2875,2875,2875,2875,0
20250304,175700,55633130,2875,2875,2875,2875,0
20250304,175600,55633130,2875,2875,2875,2875,0
20250304,175500,55633130,2875,2875,2875,2875,0
20250304,175400,55633130,2875,2875,2875,2875,834
20250304,175300,55633130,2875,2875,2875,2875,0
20250304,175200,55633130,2875,2875,2875,2875,0
20250304,175100,55633130,2875,2875,2875,2875,0
20250304,175000,55633130,2875,2875,2875,2875,0
20250304,174900,55633130,2875,2875,2875,2875,0
20250304,174800,55633130,2875,2875,2875,2875,0
20250304,174700,55633130,2875,2875,2875,2875,0
20250304,174600,55633130,2875,2875,2875,2875,0
20250304,174500,55633130,2875,2875,2875,2875,0
20250304,174400,55633130,2875,2875,2875,2875,0
20250304,174300,55633130,2875,2875,2875,2875,0
20250304,174200,55633130,2875,2875,2875,2875,0
20250304,174100,55633130,2875,2875,2875,2875,0
20250304,174000,55633130,2875,2875,2875,2875,0
20250304,173900,55633130,2875,2875,2875,2875,0
20250304,173800,55633130,2875,2875,2875,2875,0
20250304,173700,55633130,2875,2875,2875,2875,0
20250304,173600,55633130,2875,2875,2875,2875,0
20250304,173500,55633130,2875,2875,2875,2875,0
20250304,173400,55633130,2875,2875,2875,2875,0
20250304,173300,55633130,2875,2875,2875,2875,0
20250304,173200,55633130,2875,2875,2875,2875,0
20250304,173100,55633130,2875,2875,2875,2875,0
20250304,173000,55633130,2875,2875,2875,2875,0
20250304,172900,55633130,2875,2875,2875,2875,0
20250304,172800,55633130,2875,2875,2875,2875,0
20250304,172700,55633130,2875,2875,2875,2875,0
20250304,172600,55633130,2875,2875,2875,2875,0
20250304,172500,55633130,2875,2875,2875,2875,0
20250304,172400,55633130,2875,2875,2875,2875,834
20250304,172300,55633130,2875,2875,2875,2875,0
20250304,172200,55633130,2875,2875,2875,2875,0
20250304,172100,55633130,2875,2875,2875,2875,0
20250304,172000,55633130,2875,2875,2875,2875,0
20250304,171900,55633130,2875,2875,2875,2875,0
20250304,171800,55633130,2875,2875,2875,2875,0
20250304,171700,55633130,2875,2875,2875,2875,0
20250304,171600,55633130,2875,2875,2875,2875,0
20250304,171500,55633130,2875,2875,2875,2875,0
20250304,171400,55633130,2875,2875,2875,2875,0
20250304,171300,55633130,2875,2875,2875,2875,0
20250304,171200,55633130,2875,2875,2875,2875,0
20250304,171100,55633130,2875,2875,2875,2875,0
20250304,171000,55633130,2875,2875,2875,2875,0
20250304,170900,55633130,2875,2875,2875,2875,0
20250304,170800,55633130,2875,2875,2875,2875,0
20250304,170700,55633130,2875,2875,2875,2875,0
20250304,170600,55633130,2875,2875,2875,2875,0
20250304,170500,55633130,2875,2875,2875,2875,0
20250304,170400,55633130,2875,2875,2875,2875,0
20250304,170300,55633130,2875,2875,2875,2875,0
20250304,170200,55633130,2875,2875,2875,2875,0
20250304,170100,55633130,2875,2875,2875,2875,0
20250304,170000,55633130,2875,2875,2875,2875,0
20250304,165900,55633130,2875,2875,2875,2875,0
20250304,165800,55633130,2875,2875,2875,2875,0
20250304,165700,55633130,2875,2875,2875,2875,0
20250304,165600,55633130,2875,2875,2875,2875,0
20250304,165500,55633130,2875,2875,2875,2875,0
20250304,165400,55633130,2875,2875,2875,2875,834
20250304,165300,55633130,2875,2875,2875,2875,0
20250304,165200,55633130,2875,2875,2875,2875,0
20250304,165100,55633130,2875,2875,2875,2875,0
20250304,165000,55633130,2875,2875,2875,2875,0
20250304,164900,55633130,2875,2875,2875,2875,0
20250304,164800,55633130,2875,2875,2875,2875,0
20250304,164700,55633130,2875,2875,2875,2875,0
20250304,164600,55633130,2875,2875,2875,2875,0
20250304,164500,55633130,2875,2875,2875,2875,0
20250304,164400,55633130,2875,2875,2875,2875,0
20250304,164300,55633130,2875,2875,2875,2875,0
20250304,164200,55633130,2875,2875,2875,2875,0
20250304,164100,55633130,2875,2875,2875,2875,0
20250304,164000,55633130,2875,2875,2875,2875,0
20250304,163900,55633130,2875,2875,2875,2875,0
20250304,163800,55633130,2875,2875,2875,2875,0
20250304,163700,55633130,2875,2875,2875,2875,0
20250304,163600,55633130,2875,2875,2875,2875,0
20250304,163500,55633130,2875,2875,2875,2875,0
20250304,163400,55633130,2875,2875,2875,2875,0
20250304,163300,55633130,2875,2875,2875,2875,0
20250304,163200,55633130,2875,2875,2875,2875,0
20250304,163100,55633130,2875,2875,2875,2875,0
20250304,163000,55633130,2875,2875,2875,2875,0
20250304,162900,55633130,2875,2875,2875,2875,0
20250304,162800,55633130,2875,2875,2875,2875,0
20250304,162700,55633130,2875,2875,2875,2875,0
20250304,162600,55633130,2875,2875,2875,2875,0
20250304,162500,55633130,2875,2875,2875,2875,0
20250304,162400,55633130,2875,2875,2875,2875,834
20250304,162300,55633130,2875,2875,2875,2875,0
20250304,162200,55633130,2875,2875,2875,2875,0
20250304,162100,55633130,2875,2875,2875,2875,0
20250304,162000,55633130,2875,2875,2875,2875,0
20250304,161900,55633130,2875,2875,2875,2875,0
20250304,161800,55633130,2875,2875,2875,2875,0
20250304,161700,55633130,2875,2875,2875,2875,0
20250304,161600,55633130,2875,2875,2875,2875,0
20250304,161500,55633130,2875,2875,2875,2875,0
20250304,161400,55633130,2875,2875,2875,2875,0
20250304,161300,55633130,2875,2875,2875,2875,0
20250304,161200,55633130,2875,2875,2875,2875,0
20250304,161100,55633130,2875,2875,2875,2875,0
20250304,161000,55633130,2875,2875,2875,2875,0
20250304,160900,55633130,2875,2875,2875,2875,0
20250304,160800,55633130,2875,2875,2875,2875,0
20250304,160700,55633130,2875,2875,2875,2875,0
20250304,160600,55633130,2875,2875,2875,2875,0
20250304,160500,55633130,2875,2875,2875,2875,0
20250304,160400,55633130,2875,2875,2875,2875,0
20250304,160300,55633130,2875,2875,2875,2875,0
20250304,160200,55633130,2875,2875,2875,2875,0
20250304,160100,55633130,2875,2875,2875,2875,0
20250304,160000,55633130,2875,2875,2875,2875,0
20250304,155900,55633130,2875,2875,2875,2875,0
20250304,155800,55633130,2875,2875,2875,2875,0
20250304,155700,55633130,2875,2875,2875,2875,0
20250304,155600,55633130,2875,2875,2875,2875,0
20250304,155500,55633130,2875,2875,2875,2875,0
20250304,155400,55633130,2875,2875,2875,2875,834
20250304,155300,55633130,2875,2875,2875,2875,0
20250304,155200,55633130,2875,2875,2875,2875,0
20250304,155100,55633130,2875,2875,2875,2875,0
20250304,155000,55633130,2875,2875,2875,2875,0
20250304,154900,55633130,2875,2875,2875,2875,0
20250304,154800,55633130,2875,2875,2875,2875,0
20250304,154700,55633130,2875,2875,2875,2875,0
20250304,154600,55633130,2875,2875,2875,2875,0
20250304,154500,55633130,2875,2875,2875,2875,0
20250304,154400,55633130,2875,2875,2875,2875,0
20250304,154300,55633130,2875,2875,2875,2875,0
20250304,154200,55633130,2875,2875,2875,2875,0
20250304,154100,55633130,2875,2875,2875,2875,0
20250304,154000,55633130,2875,2875,2875,2875,0
20250304,153900,55633130,2875,2875,2875,2875,0
20250304,153800,55633130,2875,2875,2875,2875,0
20250304,153700,55633130,2875,2875,2875,2875,0
20250304,153600,55633130,2875,2875,2875,2875,0
20250304,153500,55633130,2875,2875,2875,2875,0
20250304,153400,55633130,2875,2875,2875,2875,0
20250304,153300,55633130,2875,2875,2875,2875,0
20250304,153200,55633130,2875,2875,2875,2875,0
20250304,153100,55633130,2875,2875,2875,2875,0
20250304,153000,55633130,2875,2875,2875,2875,834
20250304,152900,53235380,2880,2880,2880,2880,0
20250304,152800,53235380,2880,2880,2880,2880,0
20250304,152700,53235380,2880,2880,2880,2880,0
20250304,152600,53235380,2880,2880,2880,2880,0
20250304,152500,53235380,2880,2880,2880,2880,0
20250304,152400,53235380,2880,2880,2880,2880,0
20250304,152300,53235380,2880,2880,2880,2880,0
20250304,152200,53235380,2880,2880,2880,2880,0
20250304,152100,53235380,2880,2880,2880,2880,0
20250304,152000,53235380,2880,2880,2880,2880,0
20250304,151900,53235380,2880,2860,2880,2860,123
20250304,151800,52882380,2860,2860,2860,2860,303
20250304,151700,52015800,2860,2860,2860,2860,0
20250304,151600,52015800,2860,2860,2860,2860,5
20250304,151500,52001500,2860,2860,2860,2860,76
20250304,151400,51784140,2860,2860,2860,2860,3
20250304,151300,51775560,2860,2855,2860,2855,3
20250304,151200,51766985,2855,2855,2880,2855,665
20250304,151100,49865005,2855,2855,2855,2855,4
20250304,151000,49853585,2855,2865,2865,2855,1377
20250304,150900,45914860,2865,2865,2865,2865,3
20250304,150800,45906265,2865,2865,2875,2865,5
20250304,150700,45891930,2865,2865,2865,2865,4
20250304,150600,45880470,2880,2865,2880,2865,5
20250304,150500,45866130,2865,2865,2880,2865,5
20250304,150400,45851790,2865,2880,2880,2860,8
20250304,150300,45828815,2860,2860,2880,2860,13
20250304,150200,45791595,2880,2880,2880,2860,7
20250304,150100,45771495,2860,2865,2880,2860,2018
20250304,150000,39999295,2865,2865,2865,2865,44
20250304,145900,39873235,2865,2870,2870,2865,4
20250304,145800,39861760,2880,2860,2880,2860,7
20250304,145700,39841655,2875,2860,2880,2860,14
20250304,145600,39801450,2875,2855,2875,2855,218
20250304,145500,39177970,2855,2855,2855,2855,4
20250304,145400,39166550,2855,2860,2860,2855,5
20250304,145300,39152265,2855,2860,2860,2855,8
20250304,145200,39129405,2860,2865,2880,2860,1051
20250304,145100,36122900,2880,2865,2880,2865,13
20250304,145000,36085610,2880,2865,2880,2865,5
20250304,144900,36071255,2880,2870,2880,2865,6
20250304,144800,36054030,2870,2870,2870,2870,4
20250304,144700,36042550,2870,2870,2870,2870,4
20250304,144600,36031070,2870,2870,2870,2870,3
20250304,144500,36022460,2870,2870,2870,2870,4
20250304,144400,36010980,2880,2870,2880,2870,20
20250304,144300,35953560,2880,2870,2880,2870,6
20250304,144200,35936320,2880,2870,2880,2870,8
20250304,144100,35913340,2870,2870,2870,2870,1
20250304,144000,35910470,2880,2880,2880,2880,0
20250304,143900,35910470,2880,2880,2880,2880,0
20250304,143800,35910470,2880,2880,2880,2880,0
20250304,143700,35910470,2880,2880,2880,2880,0
20250304,143600,35910470,2880,2880,2880,2880,0
20250304,143500,35910470,2880,2880,2880,2880,0
20250304,143400,35910470,2880,2880,2880,2880,0
20250304,143300,35910470,2880,2880,2880,2880,0
20250304,143200,35910470,2880,2880,2880,2880,0
20250304,143100,35910470,2880,2880,2880,2880,0
20250304,143000,35910470,2880,2880,2880,2880,0
20250304,142900,35910470,2880,2880,2880,2880,0
20250304,142800,35910470,2880,2880,2880,2880,0
20250304,142700,35910470,2880,2880,2880,2880,0
20250304,142600,35910470,2880,2880,2880,2880,0
20250304,142500,35910470,2880,2880,2880,2880,0
20250304,142400,35910470,2880,2880,2880,2880,0
20250304,142300,35910470,2880,2880,2880,2880,0
20250304,142200,35910470,2880,2880,2880,2880,0
20250304,142100,35910470,2880,2880,2880,2880,0
20250304,142000,35910470,2880,2880,2880,2880,0
20250304,141900,35910470,2880,2880,2880,2880,0
20250304,141800,35910470,2880,2880,2880,2880,0
20250304,141700,35910470,2880,2880,2880,2880,0
20250304,141600,35910470,2880,2880,2880,2880,0
20250304,141500,35910470,2880,2880,2880,2880,0
20250304,141400,35910470,2880,2880,2880,2880,0
20250304,141300,35910470,2880,2880,2880,2880,0
20250304,141200,35910470,2880,2880,2880,2880,0
20250304,141100,35910470,2880,2880,2880,2880,0
20250304,141000,35910470,2880,2880,2880,2880,0
20250304,140900,35910470,2880,2880,2880,2880,0
20250304,140800,35910470,2880,2880,2880,2880,0
20250304,140700,35910470,2880,2880,2880,2880,0
20250304,140600,35910470,2880,2880,2880,2880,0
20250304,140500,35910470,2880,2880,2880,2880,0
20250304,140400,35910470,2880,2880,2880,2880,0
20250304,140300,35910470,2880,2880,2880,2880,0
20250304,140200,35910470,2880,2880,2880,2880,1
20250304,140100,35907590,2870,2870,2870,2870,0
20250304,140000,35907590,2870,2870,2870,2870,0
20250304,135900,35907590,2870,2870,2870,2870,0
20250304,135800,35907590,2870,2870,2870,2870,0
20250304,135700,35907590,2870,2870,2870,2870,150
20250304,135600,35477090,2880,2880,2880,2880,0
20250304,135500,35477090,2880,2880,2880,2880,0
20250304,135400,35477090,2880,2880,2880,2880,0
20250304,135300,35477090,2880,2880,2880,2880,0
20250304,135200,35477090,2880,2880,2880,2880,0
20250304,135100,35477090,2880,2880,2880,2880,0
20250304,135000,35477090,2880,2880,2880,2880,0
20250304,134900,35477090,2880,2880,2880,2880,0
20250304,134800,35477090,2880,2880,2880,2880,0
20250304,134700,35477090,2880,2880,2880,2880,0
20250304,134600,35477090,2880,2880,2880,2880,0
20250304,134500,35477090,2880,2880,2880,2880,0
20250304,134400,35477090,2880,2880,2880,2880,17
20250304,134300,35428130,2880,2880,2880,2880,0
20250304,134200,35428130,2880,2880,2880,2880,0
20250304,134100,35428130,2880,2880,2880,2880,0
20250304,134000,35428130,2880,2880,2880,2880,0
20250304,133900,35428130,2880,2880,2880,2880,0
20250304,133800,35428130,2880,2880,2880,2880,0
20250304,133700,35428130,2880,2880,2880,2880,0
20250304,133600,35428130,2880,2880,2880,2880,0
20250304,133500,35428130,2880,2880,2880,2880,0
20250304,133400,35428130,2880,2880,2880,2880,0
20250304,133300,35428130,2880,2880,2880,2880,0
20250304,133200,35428130,2880,2880,2880,2880,0
20250304,133100,35428130,2880,2880,2880,2880,0
20250304,133000,35428130,2880,2880,2880,2880,0
20250304,132900,35428130,2880,2880,2880,2880,0
20250304,132800,35428130,2880,2880,2880,2880,0
20250304,132700,35428130,2880,2880,2880,2880,0
20250304,132600,35428130,2880,2880,2880,2880,0
20250304,132500,35428130,2880,2880,2880,2880,0
20250304,132400,35428130,2880,2880,2880,2880,0
20250304,132300,35428130,2880,2880,2880,2880,0
20250304,132200,35428130,2880,2880,2880,2880,0
20250304,132100,35428130,2880,2880,2880,2880,0
20250304,132000,35428130,2880,2880,2880,2880,20
20250304,131900,35370530,2880,2880,2880,2880,30
20250304,131800,35284130,2880,2880,2880,2880,1
20250304,131700,35281250,2865,2865,2865,2865,277
20250304,131600,34487645,2875,2875,2875,2875,0
20250304,131500,34487645,2875,2875,2875,2875,0
20250304,131400,34487645,2875,2875,2875,2875,0
20250304,131300,34487645,2875,2875,2875,2875,0
20250304,131200,34487645,2875,2875,2875,2875,0
20250304,131100,34487645,2875,2875,2875,2875,0
20250304,131000,34487645,2875,2875,2875,2875,0
20250304,130900,34487645,2875,2875,2875,2875,0
20250304,130800,34487645,2875,2875,2875,2875,0
20250304,130700,34487645,2875,2875,2875,2875,0
20250304,130600,34487645,2875,2875,2875,2875,0
20250304,130500,34487645,2875,2865,2875,2865,3
20250304,130400,34479040,2865,2865,2865,2865,0
20250304,130300,34479040,2865,2870,2870,2865,172
20250304,130200,33986070,2875,2875,2875,2875,0
20250304,130100,33986070,2875,2875,2875,2875,51
20250304,130000,33839445,2875,2875,2875,2875,0
20250304,125900,33839445,2875,2875,2875,2875,0
20250304,125800,33839445,2875,2875,2875,2875,0
20250304,125700,33839445,2875,2875,2875,2875,0
20250304,125600,33839445,2875,2875,2875,2875,0
20250304,125500,33839445,2875,2875,2875,2875,0
20250304,125400,33839445,2875,2875,2875,2875,0
20250304,125300,33839445,2875,2875,2875,2875,0
20250304,125200,33839445,2875,2870,2875,2865,153
20250304,125100,33401075,2870,2870,2870,2870,0
20250304,125000,33401075,2870,2870,2870,2870,0
20250304,124900,33401075,2870,2870,2870,2870,0
20250304,124800,33401075,2870,2870,2870,2870,0
20250304,124700,33401075,2870,2870,2870,2870,0
20250304,124600,33401075,2870,2870,2870,2870,0
20250304,124500,33401075,2870,2870,2870,2870,0
20250304,124400,33401075,2870,2870,2870,2870,0
20250304,124300,33401075,2870,2870,2870,2870,0
20250304,124200,33401075,2870,2870,2870,2870,0
20250304,124100,33401075,2870,2870,2870,2870,0
20250304,124000,33401075,2870,2870,2870,2870,0
20250304,123900,33401075,2870,2870,2870,2870,29
20250304,123800,33317845,2870,2870,2870,2870,0
20250304,123700,33317845,2870,2860,2870,2860,4
20250304,123600,33306395,2860,2865,2865,2860,1213
20250304,123500,29836085,2875,2875,2875,2875,0
20250304,123400,29836085,2875,2875,2875,2875,0
20250304,123300,29836085,2875,2875,2875,2875,0
20250304,123200,29836085,2875,2875,2875,2875,0
20250304,123100,29836085,2875,2875,2875,2875,0
20250304,123000,29836085,2875,2875,2875,2875,1
20250304,122900,29833210,2865,2865,2865,2865,10
20250304,122800,29804560,2875,2875,2875,2875,0
20250304,122700,29804560,2875,2875,2875,2875,0
20250304,122600,29804560,2875,2875,2875,2875,0
20250304,122500,29804560,2875,2875,2875,2875,0
20250304,122400,29804560,2875,2875,2875,2875,0
20250304,122300,29804560,2875,2875,2875,2875,0
20250304,122200,29804560,2875,2875,2875,2875,0
20250304,122100,29804560,2875,2875,2875,2875,0
20250304,122000,29804560,2875,2875,2875,2875,0
20250304,121900,29804560,2875,2875,2875,2875,1
20250304,121800,29801685,2865,2865,2865,2865,0
20250304,121700,29801685,2865,2865,2865,2865,0
20250304,121600,29801685,2865,2865,2865,2865,0
20250304,121500,29801685,2865,2865,2865,2865,0
20250304,121400,29801685,2865,2870,2870,2865,217
20250304,121300,29179965,2875,2875,2875,2875,0
20250304,121200,29179965,2875,2875,2875,2875,0
20250304,121100,29179965,2875,2875,2875,2875,0
20250304,121000,29179965,2875,2875,2875,2875,1
20250304,120900,29177090,2875,2875,2875,2875,1
20250304,120800,29174215,2890,2890,2890,2890,0
20250304,120700,29174215,2890,2890,2890,2890,0
20250304,120600,29174215,2890,2890,2890,2890,0
20250304,120500,29174215,2890,2890,2890,2890,0
20250304,120400,29174215,2890,2890,2890,2890,0
20250304,120300,29174215,2890,2890,2890,2890,0
20250304,120200,29174215,2890,2890,2890,2890,0
20250304,120100,29174215,2890,2890,2890,2890,1
20250304,120000,29171325,2890,2890,2890,2890,0
20250304,115900,29171325,2890,2890,2890,2890,0
20250304,115800,29171325,2890,2890,2890,2890,0
20250304,115700,29171325,2890,2890,2890,2890,0
20250304,115600,29171325,2890,2890,2890,2890,0
20250304,115500,29171325,2890,2890,2890,2890,0
20250304,115400,29171325,2890,2890,2890,2890,0
20250304,115300,29171325,2890,2890,2890,2890,1
20250304,115200,29168435,2870,2870,2870,2870,0
20250304,115100,29168435,2870,2870,2870,2870,0
20250304,115000,29168435,2870,2870,2870,2870,0
20250304,114900,29168435,2870,2870,2870,2870,0
20250304,114800,29168435,2870,2870,2870,2870,0
20250304,114700,29168435,2870,2870,2870,2870,0
20250304,114600,29168435,2870,2870,2870,2870,0
20250304,114500,29168435,2870,2870,2870,2870,0
20250304,114400,29168435,2870,2870,2870,2870,0
20250304,114300,29168435,2870,2865,2870,2865,117
20250304,114200,28832695,2860,2860,2860,2860,0
20250304,114100,28832695,2860,2865,2865,2860,3048
20250304,114000,20112240,2867,2867,2867,2867,0
20250304,113900,20112240,2867,2867,2867,2867,0
20250304,113800,20112240,2867,2875,2875,2867,383
20250304,113700,19012575,2870,2870,2870,2870,0
20250304,113600,19012575,2870,2870,2870,2870,0
20250304,113500,19012575,2870,2870,2870,2870,0
20250304,113400,19012575,2870,2870,2870,2870,0
20250304,113300,19012575,2870,2870,2870,2870,0
20250304,113200,19012575,2870,2870,2870,2870,0
20250304,113100,19012575,2870,2870,2870,2870,0
20250304,113000,19012575,2870,2870,2870,2870,5
20250304,112900,18998225,2890,2890,2890,2890,0
20250304,112800,18998225,2890,2890,2890,2890,0
20250304,112700,18998225,2890,2890,2890,2890,5
20250304,112600,18983775,2895,2895,2895,2895,0
20250304,112500,18983775,2895,2895,2895,2895,1
20250304,112400,18980880,2875,2875,2875,2875,0
20250304,112300,18980880,2875,2890,2890,2875,1300
20250304,112200,15243320,2895,2895,2895,2895,0
20250304,112100,15243320,2895,2895,2895,2895,0
20250304,112000,15243320,2895,2895,2895,2895,0
20250304,111900,15243320,2895,2895,2895,2895,0
20250304,111800,15243320,2895,2895,2895,2895,0
20250304,111700,15243320,2895,2895,2895,2895,0
20250304,111600,15243320,2895,2895,2895,2895,0
20250304,111500,15243320,2895,2895,2895,2895,0
20250304,111400,15243320,2895,2895,2895,2895,0
20250304,111300,15243320,2895,2895,2895,2895,0
20250304,111200,15243320,2895,2895,2895,2895,0
20250304,111100,15243320,2895,2895,2895,2895,0
20250304,111000,15243320,2895,2895,2895,2895,0
20250304,110900,15243320,2895,2895,2895,2895,0
20250304,110800,15243320,2895,2895,2895,2895,0
20250304,110700,15243320,2895,2895,2895,2895,0
20250304,110600,15243320,2895,2895,2895,2895,1
20250304,110500,15240425,2870,2870,2870,2870,0
20250304,110400,15240425,2870,2870,2870,2870,20
20250304,110300,15183025,2895,2895,2895,2895,0
20250304,110200,15183025,2895,2895,2895,2895,0
20250304,110100,15183025,2895,2895,2895,2895,0
20250304,110000,15183025,2895,2895,2895,2895,0
20250304,105900,15183025,2895,2870,2895,2870,500
20250304,105800,13748000,2875,2875,2875,2875,0
20250304,105700,13748000,2875,2875,2875,2875,1
20250304,105600,13745125,2875,2875,2875,2875,61
20250304,105500,13569750,2880,2895,2895,2880,46
20250304,105400,13437255,2880,2880,2880,2880,3
20250304,105300,13428615,2880,2880,2880,2880,0
20250304,105200,13428615,2880,2880,2880,2880,0
20250304,105100,13428615,2880,2880,2880,2880,0
20250304,105000,13428615,2880,2880,2880,2880,0
20250304,104900,13428615,2880,2880,2880,2880,0
20250304,104800,13428615,2880,2880,2880,2880,0
20250304,104700,13428615,2880,2880,2880,2880,3
20250304,104600,13419975,2885,2885,2885,2885,0
20250304,104500,13419975,2885,2885,2885,2885,5
20250304,104400,13405550,2885,2885,2885,2885,0
20250304,104300,13405550,2885,2885,2885,2885,0
20250304,104200,13405550,2885,2885,2885,2885,0
20250304,104100,13405550,2885,2885,2885,2885,19
20250304,104000,13350735,2895,2890,2895,2890,2
20250304,103900,13344950,2875,2875,2875,2875,0
20250304,103800,13344950,2875,2875,2875,2875,0
20250304,103700,13344950,2875,2875,2875,2875,0
20250304,103600,13344950,2875,2875,2875,2875,0
20250304,103500,13344950,2875,2875,2875,2875,0
20250304,103400,13344950,2875,2875,2875,2875,0
20250304,103300,13344950,2875,2890,2890,2875,100
20250304,103200,13056875,2900,2900,2900,2900,0
20250304,103100,13056875,2900,2900,2900,2900,0
20250304,103000,13056875,2900,2900,2900,2900,0
20250304,102900,13056875,2900,2900,2900,2900,0
20250304,102800,13056875,2900,2900,2900,2900,0
20250304,102700,13056875,2900,2900,2900,2900,0
20250304,102600,13056875,2900,2900,2900,2900,0
20250304,102500,13056875,2900,2900,2900,2900,0
20250304,102400,13056875,2900,2900,2900,2900,0
20250304,102300,13056875,2900,2900,2900,2900,0
20250304,102200,13056875,2900,2900,2900,2900,0
20250304,102100,13056875,2900,2900,2900,2900,0
20250304,102000,13056875,2900,2900,2900,2900,0
20250304,101900,13056875,2900,2900,2900,2900,0
20250304,101800,13056875,2900,2900,2900,2900,0
20250304,101700,13056875,2900,2900,2900,2900,0
20250304,101600,13056875,2900,2900,2900,2900,1
20250304,101500,13053975,2900,2900,2900,2900,0
20250304,101400,13053975,2900,2900,2900,2900,0
20250304,101300,13053975,2900,2895,2900,2895,1483
20250304,101200,8755690,2895,2895,2895,2895,0
20250304,101100,8755690,2895,2880,2895,2875,178
20250304,101000,8243455,2895,2895,2895,2895,0
20250304,100900,8243455,2895,2895,2895,2895,0
20250304,100800,8243455,2895,2895,2895,2895,0
20250304,100700,8243455,2895,2895,2895,2895,1
20250304,100600,8240560,2880,2880,2880,2880,1300
20250304,100500,4496560,2895,2895,2895,2895,0
20250304,100400,4496560,2895,2895,2895,2895,0
20250304,100300,4496560,2895,2895,2895,2895,0
20250304,100200,4496560,2895,2895,2895,2895,0
20250304,100100,4496560,2895,2895,2895,2895,0
20250304,100000,4496560,2895,2880,2895,2880,3
20250304,095900,4487905,2880,2880,2880,2880,0
20250304,095800,4487905,2880,2880,2880,2880,0
20250304,095700,4487905,2880,2895,2895,2880,85
20250304,095600,4243020,2895,2895,2895,2895,0
20250304,095500,4243020,2895,2895,2895,2895,0
20250304,095400,4243020,2895,2895,2895,2895,0
20250304,095300,4243020,2895,2895,2895,2895,0
20250304,095200,4243020,2895,2895,2895,2895,0
20250304,095100,4243020,2895,2895,2895,2895,5
20250304,095000,4228545,2895,2895,2895,2895,0
20250304,094900,4228545,2895,2895,2895,2895,0
20250304,094800,4228545,2895,2895,2895,2895,1
20250304,094700,4225650,2885,2885,2885,2885,8
20250304,094600,4202570,2895,2895,2895,2895,0
20250304,094500,4202570,2895,2895,2895,2895,0
20250304,094400,4202570,2895,2895,2895,2895,0
20250304,094300,4202570,2895,2895,2895,2895,0
20250304,094200,4202570,2895,2895,2895,2895,0
20250304,094100,4202570,2895,2895,2895,2895,0
20250304,094000,4202570,2895,2895,2895,2895,0
20250304,093900,4202570,2895,2895,2895,2895,2
20250304,093800,4196780,2900,2900,2900,2900,0
20250304,093700,4196780,2900,2900,2900,2900,10
20250304,093600,4167780,2890,2890,2890,2890,20
20250304,093500,4109980,2900,2900,2900,2900,0
20250304,093400,4109980,2900,2900,2900,2900,0
20250304,093300,4109980,2900,2900,2900,2900,0
20250304,093200,4109980,2900,2900,2900,2900,0
20250304,093100,4109980,2900,2900,2900,2900,1
20250304,093000,4107080,2900,2900,2900,2900,10
20250304,092900,4078080,2900,2900,2900,2900,0
20250304,092800,4078080,2900,2900,2900,2900,293
20250304,092700,3228380,2905,2905,2905,2905,0
20250304,092600,3228380,2905,2905,2905,2905,0
20250304,092500,3228380,2905,2905,2905,2905,0
20250304,092400,3228380,2905,2905,2905,2905,0
20250304,092300,3228380,2905,2905,2905,2905,0
20250304,092200,3228380,2905,2905,2905,2905,0
20250304,092100,3228380,2905,2905,2905,2905,0
20250304,092000,3228380,2905,2905,2905,2905,0
20250304,091900,3228380,2905,2905,2905,2905,0
20250304,091800,3228380,2905,2905,2905,2905,0
20250304,091700,3228380,2905,2905,2905,2905,0
20250304,091600,3228380,2905,2905,2905,2905,0
20250304,091500,3228380,2905,2905,2905,2905,0
20250304,091400,3228380,2905,2890,2905,2890,318
20250304,091300,2309345,2890,2885,2890,2885,99
20250304,091200,2023635,2890,2890,2890,2890,0
20250304,091100,2023635,2890,2890,2890,2890,0
20250304,091000,2023635,2890,2890,2890,2890,0
20250304,090900,2023635,2890,2890,2890,2890,0
20250304,090800,2023635,2890,2885,2890,2885,114
20250304,090700,1694245,2890,2890,2890,2890,1
20250304,090600,1691355,2880,2880,2880,2880,0
20250304,090500,1691355,2880,2880,2880,2880,5
20250304,090400,1676955,2885,2890,2890,2885,255
20250304,090300,940155,2900,2900,2900,2900,0
20250304,090200,940155,2900,2900,2900,2900,0
20250304,090100,940155,2900,2900,2900,2900,213
20250304,090000,322455,2905,2905,2905,2905,111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250304 202400 55633130 2875 2875 2875 2875 834
3 20250304 202300 55633130 2875 2875 2875 2875 0
4 20250304 202200 55633130 2875 2875 2875 2875 0
5 20250304 202100 55633130 2875 2875 2875 2875 0
6 20250304 202000 55633130 2875 2875 2875 2875 0
7 20250304 201900 55633130 2875 2875 2875 2875 0
8 20250304 201800 55633130 2875 2875 2875 2875 0
9 20250304 201700 55633130 2875 2875 2875 2875 0
10 20250304 201600 55633130 2875 2875 2875 2875 0
11 20250304 201500 55633130 2875 2875 2875 2875 0
12 20250304 201400 55633130 2875 2875 2875 2875 0
13 20250304 201300 55633130 2875 2875 2875 2875 0
14 20250304 201200 55633130 2875 2875 2875 2875 0
15 20250304 201100 55633130 2875 2875 2875 2875 0
16 20250304 201000 55633130 2875 2875 2875 2875 0
17 20250304 200900 55633130 2875 2875 2875 2875 0
18 20250304 200800 55633130 2875 2875 2875 2875 0
19 20250304 200700 55633130 2875 2875 2875 2875 0
20 20250304 200600 55633130 2875 2875 2875 2875 0
21 20250304 200500 55633130 2875 2875 2875 2875 0
22 20250304 200400 55633130 2875 2875 2875 2875 0
23 20250304 200300 55633130 2875 2875 2875 2875 0
24 20250304 200200 55633130 2875 2875 2875 2875 0
25 20250304 200100 55633130 2875 2875 2875 2875 0
26 20250304 200000 55633130 2875 2875 2875 2875 0
27 20250304 195900 55633130 2875 2875 2875 2875 0
28 20250304 195800 55633130 2875 2875 2875 2875 0
29 20250304 195700 55633130 2875 2875 2875 2875 0
30 20250304 195600 55633130 2875 2875 2875 2875 0
31 20250304 195500 55633130 2875 2875 2875 2875 0
32 20250304 195400 55633130 2875 2875 2875 2875 834
33 20250304 195300 55633130 2875 2875 2875 2875 0
34 20250304 195200 55633130 2875 2875 2875 2875 0
35 20250304 195100 55633130 2875 2875 2875 2875 0
36 20250304 195000 55633130 2875 2875 2875 2875 0
37 20250304 194900 55633130 2875 2875 2875 2875 0
38 20250304 194800 55633130 2875 2875 2875 2875 0
39 20250304 194700 55633130 2875 2875 2875 2875 0
40 20250304 194600 55633130 2875 2875 2875 2875 0
41 20250304 194500 55633130 2875 2875 2875 2875 0
42 20250304 194400 55633130 2875 2875 2875 2875 0
43 20250304 194300 55633130 2875 2875 2875 2875 0
44 20250304 194200 55633130 2875 2875 2875 2875 0
45 20250304 194100 55633130 2875 2875 2875 2875 0
46 20250304 194000 55633130 2875 2875 2875 2875 0
47 20250304 193900 55633130 2875 2875 2875 2875 0
48 20250304 193800 55633130 2875 2875 2875 2875 0
49 20250304 193700 55633130 2875 2875 2875 2875 0
50 20250304 193600 55633130 2875 2875 2875 2875 0
51 20250304 193500 55633130 2875 2875 2875 2875 0
52 20250304 193400 55633130 2875 2875 2875 2875 0
53 20250304 193300 55633130 2875 2875 2875 2875 0
54 20250304 193200 55633130 2875 2875 2875 2875 0
55 20250304 193100 55633130 2875 2875 2875 2875 0
56 20250304 193000 55633130 2875 2875 2875 2875 0
57 20250304 192900 55633130 2875 2875 2875 2875 0
58 20250304 192800 55633130 2875 2875 2875 2875 0
59 20250304 192700 55633130 2875 2875 2875 2875 0
60 20250304 192600 55633130 2875 2875 2875 2875 0
61 20250304 192500 55633130 2875 2875 2875 2875 0
62 20250304 192400 55633130 2875 2875 2875 2875 834
63 20250304 192300 55633130 2875 2875 2875 2875 0
64 20250304 192200 55633130 2875 2875 2875 2875 0
65 20250304 192100 55633130 2875 2875 2875 2875 0
66 20250304 192000 55633130 2875 2875 2875 2875 0
67 20250304 191900 55633130 2875 2875 2875 2875 0
68 20250304 191800 55633130 2875 2875 2875 2875 0
69 20250304 191700 55633130 2875 2875 2875 2875 0
70 20250304 191600 55633130 2875 2875 2875 2875 0
71 20250304 191500 55633130 2875 2875 2875 2875 0
72 20250304 191400 55633130 2875 2875 2875 2875 0
73 20250304 191300 55633130 2875 2875 2875 2875 0
74 20250304 191200 55633130 2875 2875 2875 2875 0
75 20250304 191100 55633130 2875 2875 2875 2875 0
76 20250304 191000 55633130 2875 2875 2875 2875 0
77 20250304 190900 55633130 2875 2875 2875 2875 0
78 20250304 190800 55633130 2875 2875 2875 2875 0
79 20250304 190700 55633130 2875 2875 2875 2875 0
80 20250304 190600 55633130 2875 2875 2875 2875 0
81 20250304 190500 55633130 2875 2875 2875 2875 0
82 20250304 190400 55633130 2875 2875 2875 2875 0
83 20250304 190300 55633130 2875 2875 2875 2875 0
84 20250304 190200 55633130 2875 2875 2875 2875 0
85 20250304 190100 55633130 2875 2875 2875 2875 0
86 20250304 190000 55633130 2875 2875 2875 2875 0
87 20250304 185900 55633130 2875 2875 2875 2875 0
88 20250304 185800 55633130 2875 2875 2875 2875 0
89 20250304 185700 55633130 2875 2875 2875 2875 0
90 20250304 185600 55633130 2875 2875 2875 2875 0
91 20250304 185500 55633130 2875 2875 2875 2875 0
92 20250304 185400 55633130 2875 2875 2875 2875 834
93 20250304 185300 55633130 2875 2875 2875 2875 0
94 20250304 185200 55633130 2875 2875 2875 2875 0
95 20250304 185100 55633130 2875 2875 2875 2875 0
96 20250304 185000 55633130 2875 2875 2875 2875 0
97 20250304 184900 55633130 2875 2875 2875 2875 0
98 20250304 184800 55633130 2875 2875 2875 2875 0
99 20250304 184700 55633130 2875 2875 2875 2875 0
100 20250304 184600 55633130 2875 2875 2875 2875 0
101 20250304 184500 55633130 2875 2875 2875 2875 0
102 20250304 184400 55633130 2875 2875 2875 2875 0
103 20250304 184300 55633130 2875 2875 2875 2875 0
104 20250304 184200 55633130 2875 2875 2875 2875 0
105 20250304 184100 55633130 2875 2875 2875 2875 0
106 20250304 184000 55633130 2875 2875 2875 2875 0
107 20250304 183900 55633130 2875 2875 2875 2875 0
108 20250304 183800 55633130 2875 2875 2875 2875 0
109 20250304 183700 55633130 2875 2875 2875 2875 0
110 20250304 183600 55633130 2875 2875 2875 2875 0
111 20250304 183500 55633130 2875 2875 2875 2875 0
112 20250304 183400 55633130 2875 2875 2875 2875 0
113 20250304 183300 55633130 2875 2875 2875 2875 0
114 20250304 183200 55633130 2875 2875 2875 2875 0
115 20250304 183100 55633130 2875 2875 2875 2875 0
116 20250304 183000 55633130 2875 2875 2875 2875 0
117 20250304 182900 55633130 2875 2875 2875 2875 0
118 20250304 182800 55633130 2875 2875 2875 2875 0
119 20250304 182700 55633130 2875 2875 2875 2875 0
120 20250304 182600 55633130 2875 2875 2875 2875 0
121 20250304 182500 55633130 2875 2875 2875 2875 0
122 20250304 182400 55633130 2875 2875 2875 2875 834
123 20250304 182300 55633130 2875 2875 2875 2875 0
124 20250304 182200 55633130 2875 2875 2875 2875 0
125 20250304 182100 55633130 2875 2875 2875 2875 0
126 20250304 182000 55633130 2875 2875 2875 2875 0
127 20250304 181900 55633130 2875 2875 2875 2875 0
128 20250304 181800 55633130 2875 2875 2875 2875 0
129 20250304 181700 55633130 2875 2875 2875 2875 0
130 20250304 181600 55633130 2875 2875 2875 2875 0
131 20250304 181500 55633130 2875 2875 2875 2875 0
132 20250304 181400 55633130 2875 2875 2875 2875 0
133 20250304 181300 55633130 2875 2875 2875 2875 0
134 20250304 181200 55633130 2875 2875 2875 2875 0
135 20250304 181100 55633130 2875 2875 2875 2875 0
136 20250304 181000 55633130 2875 2875 2875 2875 0
137 20250304 180900 55633130 2875 2875 2875 2875 0
138 20250304 180800 55633130 2875 2875 2875 2875 0
139 20250304 180700 55633130 2875 2875 2875 2875 0
140 20250304 180600 55633130 2875 2875 2875 2875 0
141 20250304 180500 55633130 2875 2875 2875 2875 0
142 20250304 180400 55633130 2875 2875 2875 2875 0
143 20250304 180300 55633130 2875 2875 2875 2875 0
144 20250304 180200 55633130 2875 2875 2875 2875 0
145 20250304 180100 55633130 2875 2875 2875 2875 0
146 20250304 180000 55633130 2875 2875 2875 2875 0
147 20250304 175900 55633130 2875 2875 2875 2875 0
148 20250304 175800 55633130 2875 2875 2875 2875 0
149 20250304 175700 55633130 2875 2875 2875 2875 0
150 20250304 175600 55633130 2875 2875 2875 2875 0
151 20250304 175500 55633130 2875 2875 2875 2875 0
152 20250304 175400 55633130 2875 2875 2875 2875 834
153 20250304 175300 55633130 2875 2875 2875 2875 0
154 20250304 175200 55633130 2875 2875 2875 2875 0
155 20250304 175100 55633130 2875 2875 2875 2875 0
156 20250304 175000 55633130 2875 2875 2875 2875 0
157 20250304 174900 55633130 2875 2875 2875 2875 0
158 20250304 174800 55633130 2875 2875 2875 2875 0
159 20250304 174700 55633130 2875 2875 2875 2875 0
160 20250304 174600 55633130 2875 2875 2875 2875 0
161 20250304 174500 55633130 2875 2875 2875 2875 0
162 20250304 174400 55633130 2875 2875 2875 2875 0
163 20250304 174300 55633130 2875 2875 2875 2875 0
164 20250304 174200 55633130 2875 2875 2875 2875 0
165 20250304 174100 55633130 2875 2875 2875 2875 0
166 20250304 174000 55633130 2875 2875 2875 2875 0
167 20250304 173900 55633130 2875 2875 2875 2875 0
168 20250304 173800 55633130 2875 2875 2875 2875 0
169 20250304 173700 55633130 2875 2875 2875 2875 0
170 20250304 173600 55633130 2875 2875 2875 2875 0
171 20250304 173500 55633130 2875 2875 2875 2875 0
172 20250304 173400 55633130 2875 2875 2875 2875 0
173 20250304 173300 55633130 2875 2875 2875 2875 0
174 20250304 173200 55633130 2875 2875 2875 2875 0
175 20250304 173100 55633130 2875 2875 2875 2875 0
176 20250304 173000 55633130 2875 2875 2875 2875 0
177 20250304 172900 55633130 2875 2875 2875 2875 0
178 20250304 172800 55633130 2875 2875 2875 2875 0
179 20250304 172700 55633130 2875 2875 2875 2875 0
180 20250304 172600 55633130 2875 2875 2875 2875 0
181 20250304 172500 55633130 2875 2875 2875 2875 0
182 20250304 172400 55633130 2875 2875 2875 2875 834
183 20250304 172300 55633130 2875 2875 2875 2875 0
184 20250304 172200 55633130 2875 2875 2875 2875 0
185 20250304 172100 55633130 2875 2875 2875 2875 0
186 20250304 172000 55633130 2875 2875 2875 2875 0
187 20250304 171900 55633130 2875 2875 2875 2875 0
188 20250304 171800 55633130 2875 2875 2875 2875 0
189 20250304 171700 55633130 2875 2875 2875 2875 0
190 20250304 171600 55633130 2875 2875 2875 2875 0
191 20250304 171500 55633130 2875 2875 2875 2875 0
192 20250304 171400 55633130 2875 2875 2875 2875 0
193 20250304 171300 55633130 2875 2875 2875 2875 0
194 20250304 171200 55633130 2875 2875 2875 2875 0
195 20250304 171100 55633130 2875 2875 2875 2875 0
196 20250304 171000 55633130 2875 2875 2875 2875 0
197 20250304 170900 55633130 2875 2875 2875 2875 0
198 20250304 170800 55633130 2875 2875 2875 2875 0
199 20250304 170700 55633130 2875 2875 2875 2875 0
200 20250304 170600 55633130 2875 2875 2875 2875 0
201 20250304 170500 55633130 2875 2875 2875 2875 0
202 20250304 170400 55633130 2875 2875 2875 2875 0
203 20250304 170300 55633130 2875 2875 2875 2875 0
204 20250304 170200 55633130 2875 2875 2875 2875 0
205 20250304 170100 55633130 2875 2875 2875 2875 0
206 20250304 170000 55633130 2875 2875 2875 2875 0
207 20250304 165900 55633130 2875 2875 2875 2875 0
208 20250304 165800 55633130 2875 2875 2875 2875 0
209 20250304 165700 55633130 2875 2875 2875 2875 0
210 20250304 165600 55633130 2875 2875 2875 2875 0
211 20250304 165500 55633130 2875 2875 2875 2875 0
212 20250304 165400 55633130 2875 2875 2875 2875 834
213 20250304 165300 55633130 2875 2875 2875 2875 0
214 20250304 165200 55633130 2875 2875 2875 2875 0
215 20250304 165100 55633130 2875 2875 2875 2875 0
216 20250304 165000 55633130 2875 2875 2875 2875 0
217 20250304 164900 55633130 2875 2875 2875 2875 0
218 20250304 164800 55633130 2875 2875 2875 2875 0
219 20250304 164700 55633130 2875 2875 2875 2875 0
220 20250304 164600 55633130 2875 2875 2875 2875 0
221 20250304 164500 55633130 2875 2875 2875 2875 0
222 20250304 164400 55633130 2875 2875 2875 2875 0
223 20250304 164300 55633130 2875 2875 2875 2875 0
224 20250304 164200 55633130 2875 2875 2875 2875 0
225 20250304 164100 55633130 2875 2875 2875 2875 0
226 20250304 164000 55633130 2875 2875 2875 2875 0
227 20250304 163900 55633130 2875 2875 2875 2875 0
228 20250304 163800 55633130 2875 2875 2875 2875 0
229 20250304 163700 55633130 2875 2875 2875 2875 0
230 20250304 163600 55633130 2875 2875 2875 2875 0
231 20250304 163500 55633130 2875 2875 2875 2875 0
232 20250304 163400 55633130 2875 2875 2875 2875 0
233 20250304 163300 55633130 2875 2875 2875 2875 0
234 20250304 163200 55633130 2875 2875 2875 2875 0
235 20250304 163100 55633130 2875 2875 2875 2875 0
236 20250304 163000 55633130 2875 2875 2875 2875 0
237 20250304 162900 55633130 2875 2875 2875 2875 0
238 20250304 162800 55633130 2875 2875 2875 2875 0
239 20250304 162700 55633130 2875 2875 2875 2875 0
240 20250304 162600 55633130 2875 2875 2875 2875 0
241 20250304 162500 55633130 2875 2875 2875 2875 0
242 20250304 162400 55633130 2875 2875 2875 2875 834
243 20250304 162300 55633130 2875 2875 2875 2875 0
244 20250304 162200 55633130 2875 2875 2875 2875 0
245 20250304 162100 55633130 2875 2875 2875 2875 0
246 20250304 162000 55633130 2875 2875 2875 2875 0
247 20250304 161900 55633130 2875 2875 2875 2875 0
248 20250304 161800 55633130 2875 2875 2875 2875 0
249 20250304 161700 55633130 2875 2875 2875 2875 0
250 20250304 161600 55633130 2875 2875 2875 2875 0
251 20250304 161500 55633130 2875 2875 2875 2875 0
252 20250304 161400 55633130 2875 2875 2875 2875 0
253 20250304 161300 55633130 2875 2875 2875 2875 0
254 20250304 161200 55633130 2875 2875 2875 2875 0
255 20250304 161100 55633130 2875 2875 2875 2875 0
256 20250304 161000 55633130 2875 2875 2875 2875 0
257 20250304 160900 55633130 2875 2875 2875 2875 0
258 20250304 160800 55633130 2875 2875 2875 2875 0
259 20250304 160700 55633130 2875 2875 2875 2875 0
260 20250304 160600 55633130 2875 2875 2875 2875 0
261 20250304 160500 55633130 2875 2875 2875 2875 0
262 20250304 160400 55633130 2875 2875 2875 2875 0
263 20250304 160300 55633130 2875 2875 2875 2875 0
264 20250304 160200 55633130 2875 2875 2875 2875 0
265 20250304 160100 55633130 2875 2875 2875 2875 0
266 20250304 160000 55633130 2875 2875 2875 2875 0
267 20250304 155900 55633130 2875 2875 2875 2875 0
268 20250304 155800 55633130 2875 2875 2875 2875 0
269 20250304 155700 55633130 2875 2875 2875 2875 0
270 20250304 155600 55633130 2875 2875 2875 2875 0
271 20250304 155500 55633130 2875 2875 2875 2875 0
272 20250304 155400 55633130 2875 2875 2875 2875 834
273 20250304 155300 55633130 2875 2875 2875 2875 0
274 20250304 155200 55633130 2875 2875 2875 2875 0
275 20250304 155100 55633130 2875 2875 2875 2875 0
276 20250304 155000 55633130 2875 2875 2875 2875 0
277 20250304 154900 55633130 2875 2875 2875 2875 0
278 20250304 154800 55633130 2875 2875 2875 2875 0
279 20250304 154700 55633130 2875 2875 2875 2875 0
280 20250304 154600 55633130 2875 2875 2875 2875 0
281 20250304 154500 55633130 2875 2875 2875 2875 0
282 20250304 154400 55633130 2875 2875 2875 2875 0
283 20250304 154300 55633130 2875 2875 2875 2875 0
284 20250304 154200 55633130 2875 2875 2875 2875 0
285 20250304 154100 55633130 2875 2875 2875 2875 0
286 20250304 154000 55633130 2875 2875 2875 2875 0
287 20250304 153900 55633130 2875 2875 2875 2875 0
288 20250304 153800 55633130 2875 2875 2875 2875 0
289 20250304 153700 55633130 2875 2875 2875 2875 0
290 20250304 153600 55633130 2875 2875 2875 2875 0
291 20250304 153500 55633130 2875 2875 2875 2875 0
292 20250304 153400 55633130 2875 2875 2875 2875 0
293 20250304 153300 55633130 2875 2875 2875 2875 0
294 20250304 153200 55633130 2875 2875 2875 2875 0
295 20250304 153100 55633130 2875 2875 2875 2875 0
296 20250304 153000 55633130 2875 2875 2875 2875 834
297 20250304 152900 53235380 2880 2880 2880 2880 0
298 20250304 152800 53235380 2880 2880 2880 2880 0
299 20250304 152700 53235380 2880 2880 2880 2880 0
300 20250304 152600 53235380 2880 2880 2880 2880 0
301 20250304 152500 53235380 2880 2880 2880 2880 0
302 20250304 152400 53235380 2880 2880 2880 2880 0
303 20250304 152300 53235380 2880 2880 2880 2880 0
304 20250304 152200 53235380 2880 2880 2880 2880 0
305 20250304 152100 53235380 2880 2880 2880 2880 0
306 20250304 152000 53235380 2880 2880 2880 2880 0
307 20250304 151900 53235380 2880 2860 2880 2860 123
308 20250304 151800 52882380 2860 2860 2860 2860 303
309 20250304 151700 52015800 2860 2860 2860 2860 0
310 20250304 151600 52015800 2860 2860 2860 2860 5
311 20250304 151500 52001500 2860 2860 2860 2860 76
312 20250304 151400 51784140 2860 2860 2860 2860 3
313 20250304 151300 51775560 2860 2855 2860 2855 3
314 20250304 151200 51766985 2855 2855 2880 2855 665
315 20250304 151100 49865005 2855 2855 2855 2855 4
316 20250304 151000 49853585 2855 2865 2865 2855 1377
317 20250304 150900 45914860 2865 2865 2865 2865 3
318 20250304 150800 45906265 2865 2865 2875 2865 5
319 20250304 150700 45891930 2865 2865 2865 2865 4
320 20250304 150600 45880470 2880 2865 2880 2865 5
321 20250304 150500 45866130 2865 2865 2880 2865 5
322 20250304 150400 45851790 2865 2880 2880 2860 8
323 20250304 150300 45828815 2860 2860 2880 2860 13
324 20250304 150200 45791595 2880 2880 2880 2860 7
325 20250304 150100 45771495 2860 2865 2880 2860 2018
326 20250304 150000 39999295 2865 2865 2865 2865 44
327 20250304 145900 39873235 2865 2870 2870 2865 4
328 20250304 145800 39861760 2880 2860 2880 2860 7
329 20250304 145700 39841655 2875 2860 2880 2860 14
330 20250304 145600 39801450 2875 2855 2875 2855 218
331 20250304 145500 39177970 2855 2855 2855 2855 4
332 20250304 145400 39166550 2855 2860 2860 2855 5
333 20250304 145300 39152265 2855 2860 2860 2855 8
334 20250304 145200 39129405 2860 2865 2880 2860 1051
335 20250304 145100 36122900 2880 2865 2880 2865 13
336 20250304 145000 36085610 2880 2865 2880 2865 5
337 20250304 144900 36071255 2880 2870 2880 2865 6
338 20250304 144800 36054030 2870 2870 2870 2870 4
339 20250304 144700 36042550 2870 2870 2870 2870 4
340 20250304 144600 36031070 2870 2870 2870 2870 3
341 20250304 144500 36022460 2870 2870 2870 2870 4
342 20250304 144400 36010980 2880 2870 2880 2870 20
343 20250304 144300 35953560 2880 2870 2880 2870 6
344 20250304 144200 35936320 2880 2870 2880 2870 8
345 20250304 144100 35913340 2870 2870 2870 2870 1
346 20250304 144000 35910470 2880 2880 2880 2880 0
347 20250304 143900 35910470 2880 2880 2880 2880 0
348 20250304 143800 35910470 2880 2880 2880 2880 0
349 20250304 143700 35910470 2880 2880 2880 2880 0
350 20250304 143600 35910470 2880 2880 2880 2880 0
351 20250304 143500 35910470 2880 2880 2880 2880 0
352 20250304 143400 35910470 2880 2880 2880 2880 0
353 20250304 143300 35910470 2880 2880 2880 2880 0
354 20250304 143200 35910470 2880 2880 2880 2880 0
355 20250304 143100 35910470 2880 2880 2880 2880 0
356 20250304 143000 35910470 2880 2880 2880 2880 0
357 20250304 142900 35910470 2880 2880 2880 2880 0
358 20250304 142800 35910470 2880 2880 2880 2880 0
359 20250304 142700 35910470 2880 2880 2880 2880 0
360 20250304 142600 35910470 2880 2880 2880 2880 0
361 20250304 142500 35910470 2880 2880 2880 2880 0
362 20250304 142400 35910470 2880 2880 2880 2880 0
363 20250304 142300 35910470 2880 2880 2880 2880 0
364 20250304 142200 35910470 2880 2880 2880 2880 0
365 20250304 142100 35910470 2880 2880 2880 2880 0
366 20250304 142000 35910470 2880 2880 2880 2880 0
367 20250304 141900 35910470 2880 2880 2880 2880 0
368 20250304 141800 35910470 2880 2880 2880 2880 0
369 20250304 141700 35910470 2880 2880 2880 2880 0
370 20250304 141600 35910470 2880 2880 2880 2880 0
371 20250304 141500 35910470 2880 2880 2880 2880 0
372 20250304 141400 35910470 2880 2880 2880 2880 0
373 20250304 141300 35910470 2880 2880 2880 2880 0
374 20250304 141200 35910470 2880 2880 2880 2880 0
375 20250304 141100 35910470 2880 2880 2880 2880 0
376 20250304 141000 35910470 2880 2880 2880 2880 0
377 20250304 140900 35910470 2880 2880 2880 2880 0
378 20250304 140800 35910470 2880 2880 2880 2880 0
379 20250304 140700 35910470 2880 2880 2880 2880 0
380 20250304 140600 35910470 2880 2880 2880 2880 0
381 20250304 140500 35910470 2880 2880 2880 2880 0
382 20250304 140400 35910470 2880 2880 2880 2880 0
383 20250304 140300 35910470 2880 2880 2880 2880 0
384 20250304 140200 35910470 2880 2880 2880 2880 1
385 20250304 140100 35907590 2870 2870 2870 2870 0
386 20250304 140000 35907590 2870 2870 2870 2870 0
387 20250304 135900 35907590 2870 2870 2870 2870 0
388 20250304 135800 35907590 2870 2870 2870 2870 0
389 20250304 135700 35907590 2870 2870 2870 2870 150
390 20250304 135600 35477090 2880 2880 2880 2880 0
391 20250304 135500 35477090 2880 2880 2880 2880 0
392 20250304 135400 35477090 2880 2880 2880 2880 0
393 20250304 135300 35477090 2880 2880 2880 2880 0
394 20250304 135200 35477090 2880 2880 2880 2880 0
395 20250304 135100 35477090 2880 2880 2880 2880 0
396 20250304 135000 35477090 2880 2880 2880 2880 0
397 20250304 134900 35477090 2880 2880 2880 2880 0
398 20250304 134800 35477090 2880 2880 2880 2880 0
399 20250304 134700 35477090 2880 2880 2880 2880 0
400 20250304 134600 35477090 2880 2880 2880 2880 0
401 20250304 134500 35477090 2880 2880 2880 2880 0
402 20250304 134400 35477090 2880 2880 2880 2880 17
403 20250304 134300 35428130 2880 2880 2880 2880 0
404 20250304 134200 35428130 2880 2880 2880 2880 0
405 20250304 134100 35428130 2880 2880 2880 2880 0
406 20250304 134000 35428130 2880 2880 2880 2880 0
407 20250304 133900 35428130 2880 2880 2880 2880 0
408 20250304 133800 35428130 2880 2880 2880 2880 0
409 20250304 133700 35428130 2880 2880 2880 2880 0
410 20250304 133600 35428130 2880 2880 2880 2880 0
411 20250304 133500 35428130 2880 2880 2880 2880 0
412 20250304 133400 35428130 2880 2880 2880 2880 0
413 20250304 133300 35428130 2880 2880 2880 2880 0
414 20250304 133200 35428130 2880 2880 2880 2880 0
415 20250304 133100 35428130 2880 2880 2880 2880 0
416 20250304 133000 35428130 2880 2880 2880 2880 0
417 20250304 132900 35428130 2880 2880 2880 2880 0
418 20250304 132800 35428130 2880 2880 2880 2880 0
419 20250304 132700 35428130 2880 2880 2880 2880 0
420 20250304 132600 35428130 2880 2880 2880 2880 0
421 20250304 132500 35428130 2880 2880 2880 2880 0
422 20250304 132400 35428130 2880 2880 2880 2880 0
423 20250304 132300 35428130 2880 2880 2880 2880 0
424 20250304 132200 35428130 2880 2880 2880 2880 0
425 20250304 132100 35428130 2880 2880 2880 2880 0
426 20250304 132000 35428130 2880 2880 2880 2880 20
427 20250304 131900 35370530 2880 2880 2880 2880 30
428 20250304 131800 35284130 2880 2880 2880 2880 1
429 20250304 131700 35281250 2865 2865 2865 2865 277
430 20250304 131600 34487645 2875 2875 2875 2875 0
431 20250304 131500 34487645 2875 2875 2875 2875 0
432 20250304 131400 34487645 2875 2875 2875 2875 0
433 20250304 131300 34487645 2875 2875 2875 2875 0
434 20250304 131200 34487645 2875 2875 2875 2875 0
435 20250304 131100 34487645 2875 2875 2875 2875 0
436 20250304 131000 34487645 2875 2875 2875 2875 0
437 20250304 130900 34487645 2875 2875 2875 2875 0
438 20250304 130800 34487645 2875 2875 2875 2875 0
439 20250304 130700 34487645 2875 2875 2875 2875 0
440 20250304 130600 34487645 2875 2875 2875 2875 0
441 20250304 130500 34487645 2875 2865 2875 2865 3
442 20250304 130400 34479040 2865 2865 2865 2865 0
443 20250304 130300 34479040 2865 2870 2870 2865 172
444 20250304 130200 33986070 2875 2875 2875 2875 0
445 20250304 130100 33986070 2875 2875 2875 2875 51
446 20250304 130000 33839445 2875 2875 2875 2875 0
447 20250304 125900 33839445 2875 2875 2875 2875 0
448 20250304 125800 33839445 2875 2875 2875 2875 0
449 20250304 125700 33839445 2875 2875 2875 2875 0
450 20250304 125600 33839445 2875 2875 2875 2875 0
451 20250304 125500 33839445 2875 2875 2875 2875 0
452 20250304 125400 33839445 2875 2875 2875 2875 0
453 20250304 125300 33839445 2875 2875 2875 2875 0
454 20250304 125200 33839445 2875 2870 2875 2865 153
455 20250304 125100 33401075 2870 2870 2870 2870 0
456 20250304 125000 33401075 2870 2870 2870 2870 0
457 20250304 124900 33401075 2870 2870 2870 2870 0
458 20250304 124800 33401075 2870 2870 2870 2870 0
459 20250304 124700 33401075 2870 2870 2870 2870 0
460 20250304 124600 33401075 2870 2870 2870 2870 0
461 20250304 124500 33401075 2870 2870 2870 2870 0
462 20250304 124400 33401075 2870 2870 2870 2870 0
463 20250304 124300 33401075 2870 2870 2870 2870 0
464 20250304 124200 33401075 2870 2870 2870 2870 0
465 20250304 124100 33401075 2870 2870 2870 2870 0
466 20250304 124000 33401075 2870 2870 2870 2870 0
467 20250304 123900 33401075 2870 2870 2870 2870 29
468 20250304 123800 33317845 2870 2870 2870 2870 0
469 20250304 123700 33317845 2870 2860 2870 2860 4
470 20250304 123600 33306395 2860 2865 2865 2860 1213
471 20250304 123500 29836085 2875 2875 2875 2875 0
472 20250304 123400 29836085 2875 2875 2875 2875 0
473 20250304 123300 29836085 2875 2875 2875 2875 0
474 20250304 123200 29836085 2875 2875 2875 2875 0
475 20250304 123100 29836085 2875 2875 2875 2875 0
476 20250304 123000 29836085 2875 2875 2875 2875 1
477 20250304 122900 29833210 2865 2865 2865 2865 10
478 20250304 122800 29804560 2875 2875 2875 2875 0
479 20250304 122700 29804560 2875 2875 2875 2875 0
480 20250304 122600 29804560 2875 2875 2875 2875 0
481 20250304 122500 29804560 2875 2875 2875 2875 0
482 20250304 122400 29804560 2875 2875 2875 2875 0
483 20250304 122300 29804560 2875 2875 2875 2875 0
484 20250304 122200 29804560 2875 2875 2875 2875 0
485 20250304 122100 29804560 2875 2875 2875 2875 0
486 20250304 122000 29804560 2875 2875 2875 2875 0
487 20250304 121900 29804560 2875 2875 2875 2875 1
488 20250304 121800 29801685 2865 2865 2865 2865 0
489 20250304 121700 29801685 2865 2865 2865 2865 0
490 20250304 121600 29801685 2865 2865 2865 2865 0
491 20250304 121500 29801685 2865 2865 2865 2865 0
492 20250304 121400 29801685 2865 2870 2870 2865 217
493 20250304 121300 29179965 2875 2875 2875 2875 0
494 20250304 121200 29179965 2875 2875 2875 2875 0
495 20250304 121100 29179965 2875 2875 2875 2875 0
496 20250304 121000 29179965 2875 2875 2875 2875 1
497 20250304 120900 29177090 2875 2875 2875 2875 1
498 20250304 120800 29174215 2890 2890 2890 2890 0
499 20250304 120700 29174215 2890 2890 2890 2890 0
500 20250304 120600 29174215 2890 2890 2890 2890 0
501 20250304 120500 29174215 2890 2890 2890 2890 0
502 20250304 120400 29174215 2890 2890 2890 2890 0
503 20250304 120300 29174215 2890 2890 2890 2890 0
504 20250304 120200 29174215 2890 2890 2890 2890 0
505 20250304 120100 29174215 2890 2890 2890 2890 1
506 20250304 120000 29171325 2890 2890 2890 2890 0
507 20250304 115900 29171325 2890 2890 2890 2890 0
508 20250304 115800 29171325 2890 2890 2890 2890 0
509 20250304 115700 29171325 2890 2890 2890 2890 0
510 20250304 115600 29171325 2890 2890 2890 2890 0
511 20250304 115500 29171325 2890 2890 2890 2890 0
512 20250304 115400 29171325 2890 2890 2890 2890 0
513 20250304 115300 29171325 2890 2890 2890 2890 1
514 20250304 115200 29168435 2870 2870 2870 2870 0
515 20250304 115100 29168435 2870 2870 2870 2870 0
516 20250304 115000 29168435 2870 2870 2870 2870 0
517 20250304 114900 29168435 2870 2870 2870 2870 0
518 20250304 114800 29168435 2870 2870 2870 2870 0
519 20250304 114700 29168435 2870 2870 2870 2870 0
520 20250304 114600 29168435 2870 2870 2870 2870 0
521 20250304 114500 29168435 2870 2870 2870 2870 0
522 20250304 114400 29168435 2870 2870 2870 2870 0
523 20250304 114300 29168435 2870 2865 2870 2865 117
524 20250304 114200 28832695 2860 2860 2860 2860 0
525 20250304 114100 28832695 2860 2865 2865 2860 3048
526 20250304 114000 20112240 2867 2867 2867 2867 0
527 20250304 113900 20112240 2867 2867 2867 2867 0
528 20250304 113800 20112240 2867 2875 2875 2867 383
529 20250304 113700 19012575 2870 2870 2870 2870 0
530 20250304 113600 19012575 2870 2870 2870 2870 0
531 20250304 113500 19012575 2870 2870 2870 2870 0
532 20250304 113400 19012575 2870 2870 2870 2870 0
533 20250304 113300 19012575 2870 2870 2870 2870 0
534 20250304 113200 19012575 2870 2870 2870 2870 0
535 20250304 113100 19012575 2870 2870 2870 2870 0
536 20250304 113000 19012575 2870 2870 2870 2870 5
537 20250304 112900 18998225 2890 2890 2890 2890 0
538 20250304 112800 18998225 2890 2890 2890 2890 0
539 20250304 112700 18998225 2890 2890 2890 2890 5
540 20250304 112600 18983775 2895 2895 2895 2895 0
541 20250304 112500 18983775 2895 2895 2895 2895 1
542 20250304 112400 18980880 2875 2875 2875 2875 0
543 20250304 112300 18980880 2875 2890 2890 2875 1300
544 20250304 112200 15243320 2895 2895 2895 2895 0
545 20250304 112100 15243320 2895 2895 2895 2895 0
546 20250304 112000 15243320 2895 2895 2895 2895 0
547 20250304 111900 15243320 2895 2895 2895 2895 0
548 20250304 111800 15243320 2895 2895 2895 2895 0
549 20250304 111700 15243320 2895 2895 2895 2895 0
550 20250304 111600 15243320 2895 2895 2895 2895 0
551 20250304 111500 15243320 2895 2895 2895 2895 0
552 20250304 111400 15243320 2895 2895 2895 2895 0
553 20250304 111300 15243320 2895 2895 2895 2895 0
554 20250304 111200 15243320 2895 2895 2895 2895 0
555 20250304 111100 15243320 2895 2895 2895 2895 0
556 20250304 111000 15243320 2895 2895 2895 2895 0
557 20250304 110900 15243320 2895 2895 2895 2895 0
558 20250304 110800 15243320 2895 2895 2895 2895 0
559 20250304 110700 15243320 2895 2895 2895 2895 0
560 20250304 110600 15243320 2895 2895 2895 2895 1
561 20250304 110500 15240425 2870 2870 2870 2870 0
562 20250304 110400 15240425 2870 2870 2870 2870 20
563 20250304 110300 15183025 2895 2895 2895 2895 0
564 20250304 110200 15183025 2895 2895 2895 2895 0
565 20250304 110100 15183025 2895 2895 2895 2895 0
566 20250304 110000 15183025 2895 2895 2895 2895 0
567 20250304 105900 15183025 2895 2870 2895 2870 500
568 20250304 105800 13748000 2875 2875 2875 2875 0
569 20250304 105700 13748000 2875 2875 2875 2875 1
570 20250304 105600 13745125 2875 2875 2875 2875 61
571 20250304 105500 13569750 2880 2895 2895 2880 46
572 20250304 105400 13437255 2880 2880 2880 2880 3
573 20250304 105300 13428615 2880 2880 2880 2880 0
574 20250304 105200 13428615 2880 2880 2880 2880 0
575 20250304 105100 13428615 2880 2880 2880 2880 0
576 20250304 105000 13428615 2880 2880 2880 2880 0
577 20250304 104900 13428615 2880 2880 2880 2880 0
578 20250304 104800 13428615 2880 2880 2880 2880 0
579 20250304 104700 13428615 2880 2880 2880 2880 3
580 20250304 104600 13419975 2885 2885 2885 2885 0
581 20250304 104500 13419975 2885 2885 2885 2885 5
582 20250304 104400 13405550 2885 2885 2885 2885 0
583 20250304 104300 13405550 2885 2885 2885 2885 0
584 20250304 104200 13405550 2885 2885 2885 2885 0
585 20250304 104100 13405550 2885 2885 2885 2885 19
586 20250304 104000 13350735 2895 2890 2895 2890 2
587 20250304 103900 13344950 2875 2875 2875 2875 0
588 20250304 103800 13344950 2875 2875 2875 2875 0
589 20250304 103700 13344950 2875 2875 2875 2875 0
590 20250304 103600 13344950 2875 2875 2875 2875 0
591 20250304 103500 13344950 2875 2875 2875 2875 0
592 20250304 103400 13344950 2875 2875 2875 2875 0
593 20250304 103300 13344950 2875 2890 2890 2875 100
594 20250304 103200 13056875 2900 2900 2900 2900 0
595 20250304 103100 13056875 2900 2900 2900 2900 0
596 20250304 103000 13056875 2900 2900 2900 2900 0
597 20250304 102900 13056875 2900 2900 2900 2900 0
598 20250304 102800 13056875 2900 2900 2900 2900 0
599 20250304 102700 13056875 2900 2900 2900 2900 0
600 20250304 102600 13056875 2900 2900 2900 2900 0
601 20250304 102500 13056875 2900 2900 2900 2900 0
602 20250304 102400 13056875 2900 2900 2900 2900 0
603 20250304 102300 13056875 2900 2900 2900 2900 0
604 20250304 102200 13056875 2900 2900 2900 2900 0
605 20250304 102100 13056875 2900 2900 2900 2900 0
606 20250304 102000 13056875 2900 2900 2900 2900 0
607 20250304 101900 13056875 2900 2900 2900 2900 0
608 20250304 101800 13056875 2900 2900 2900 2900 0
609 20250304 101700 13056875 2900 2900 2900 2900 0
610 20250304 101600 13056875 2900 2900 2900 2900 1
611 20250304 101500 13053975 2900 2900 2900 2900 0
612 20250304 101400 13053975 2900 2900 2900 2900 0
613 20250304 101300 13053975 2900 2895 2900 2895 1483
614 20250304 101200 8755690 2895 2895 2895 2895 0
615 20250304 101100 8755690 2895 2880 2895 2875 178
616 20250304 101000 8243455 2895 2895 2895 2895 0
617 20250304 100900 8243455 2895 2895 2895 2895 0
618 20250304 100800 8243455 2895 2895 2895 2895 0
619 20250304 100700 8243455 2895 2895 2895 2895 1
620 20250304 100600 8240560 2880 2880 2880 2880 1300
621 20250304 100500 4496560 2895 2895 2895 2895 0
622 20250304 100400 4496560 2895 2895 2895 2895 0
623 20250304 100300 4496560 2895 2895 2895 2895 0
624 20250304 100200 4496560 2895 2895 2895 2895 0
625 20250304 100100 4496560 2895 2895 2895 2895 0
626 20250304 100000 4496560 2895 2880 2895 2880 3
627 20250304 095900 4487905 2880 2880 2880 2880 0
628 20250304 095800 4487905 2880 2880 2880 2880 0
629 20250304 095700 4487905 2880 2895 2895 2880 85
630 20250304 095600 4243020 2895 2895 2895 2895 0
631 20250304 095500 4243020 2895 2895 2895 2895 0
632 20250304 095400 4243020 2895 2895 2895 2895 0
633 20250304 095300 4243020 2895 2895 2895 2895 0
634 20250304 095200 4243020 2895 2895 2895 2895 0
635 20250304 095100 4243020 2895 2895 2895 2895 5
636 20250304 095000 4228545 2895 2895 2895 2895 0
637 20250304 094900 4228545 2895 2895 2895 2895 0
638 20250304 094800 4228545 2895 2895 2895 2895 1
639 20250304 094700 4225650 2885 2885 2885 2885 8
640 20250304 094600 4202570 2895 2895 2895 2895 0
641 20250304 094500 4202570 2895 2895 2895 2895 0
642 20250304 094400 4202570 2895 2895 2895 2895 0
643 20250304 094300 4202570 2895 2895 2895 2895 0
644 20250304 094200 4202570 2895 2895 2895 2895 0
645 20250304 094100 4202570 2895 2895 2895 2895 0
646 20250304 094000 4202570 2895 2895 2895 2895 0
647 20250304 093900 4202570 2895 2895 2895 2895 2
648 20250304 093800 4196780 2900 2900 2900 2900 0
649 20250304 093700 4196780 2900 2900 2900 2900 10
650 20250304 093600 4167780 2890 2890 2890 2890 20
651 20250304 093500 4109980 2900 2900 2900 2900 0
652 20250304 093400 4109980 2900 2900 2900 2900 0
653 20250304 093300 4109980 2900 2900 2900 2900 0
654 20250304 093200 4109980 2900 2900 2900 2900 0
655 20250304 093100 4109980 2900 2900 2900 2900 1
656 20250304 093000 4107080 2900 2900 2900 2900 10
657 20250304 092900 4078080 2900 2900 2900 2900 0
658 20250304 092800 4078080 2900 2900 2900 2900 293
659 20250304 092700 3228380 2905 2905 2905 2905 0
660 20250304 092600 3228380 2905 2905 2905 2905 0
661 20250304 092500 3228380 2905 2905 2905 2905 0
662 20250304 092400 3228380 2905 2905 2905 2905 0
663 20250304 092300 3228380 2905 2905 2905 2905 0
664 20250304 092200 3228380 2905 2905 2905 2905 0
665 20250304 092100 3228380 2905 2905 2905 2905 0
666 20250304 092000 3228380 2905 2905 2905 2905 0
667 20250304 091900 3228380 2905 2905 2905 2905 0
668 20250304 091800 3228380 2905 2905 2905 2905 0
669 20250304 091700 3228380 2905 2905 2905 2905 0
670 20250304 091600 3228380 2905 2905 2905 2905 0
671 20250304 091500 3228380 2905 2905 2905 2905 0
672 20250304 091400 3228380 2905 2890 2905 2890 318
673 20250304 091300 2309345 2890 2885 2890 2885 99
674 20250304 091200 2023635 2890 2890 2890 2890 0
675 20250304 091100 2023635 2890 2890 2890 2890 0
676 20250304 091000 2023635 2890 2890 2890 2890 0
677 20250304 090900 2023635 2890 2890 2890 2890 0
678 20250304 090800 2023635 2890 2885 2890 2885 114
679 20250304 090700 1694245 2890 2890 2890 2890 1
680 20250304 090600 1691355 2880 2880 2880 2880 0
681 20250304 090500 1691355 2880 2880 2880 2880 5
682 20250304 090400 1676955 2885 2890 2890 2885 255
683 20250304 090300 940155 2900 2900 2900 2900 0
684 20250304 090200 940155 2900 2900 2900 2900 0
685 20250304 090100 940155 2900 2900 2900 2900 213
686 20250304 090000 322455 2905 2905 2905 2905 111

1
123700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250227,0,15604898,0,46034449100,0.00
20250226,0,15604898,0,46190498080,0.00
20250225,0,15604898,0,45800375630,0.00
20250224,0,15604898,0,45644326650,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250227 0 15604898 0 46034449100 0.00
3 20250226 0 15604898 0 46190498080 0.00
4 20250225 0 15604898 0 45800375630 0.00
5 20250224 0 15604898 0 45644326650 0.00