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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

625
036640/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192300,61012946,4955,4955,4955,4955,89
20250313,192200,61012946,4955,4955,4955,4955,0
20250313,192100,61012946,4955,4955,4955,4955,0
20250313,192000,61012946,4955,4955,4955,4955,0
20250313,191900,61012946,4955,4955,4955,4955,0
20250313,191800,61012946,4955,4955,4955,4955,0
20250313,191700,61012946,4955,4955,4955,4955,0
20250313,191600,61012946,4955,4955,4955,4955,0
20250313,191500,61012946,4955,4955,4955,4955,0
20250313,191400,61012946,4955,4955,4955,4955,0
20250313,191300,61012946,4955,4955,4955,4955,0
20250313,191200,61012946,4955,4955,4955,4955,0
20250313,191100,61012946,4955,4955,4955,4955,0
20250313,191000,61012946,4955,4955,4955,4955,0
20250313,190900,61012946,4955,4955,4955,4955,0
20250313,190800,61012946,4955,4955,4955,4955,0
20250313,190700,61012946,4955,4955,4955,4955,0
20250313,190600,61012946,4955,4955,4955,4955,0
20250313,190500,61012946,4955,4955,4955,4955,0
20250313,190400,61012946,4955,4955,4955,4955,0
20250313,190300,61012946,4955,4955,4955,4955,0
20250313,190200,61012946,4955,4955,4955,4955,0
20250313,190100,61012946,4955,4955,4955,4955,0
20250313,190000,61012946,4955,4955,4955,4955,0
20250313,185900,61012946,4955,4955,4955,4955,0
20250313,185800,61012946,4955,4955,4955,4955,0
20250313,185700,61012946,4955,4955,4955,4955,0
20250313,185600,61012946,4955,4955,4955,4955,0
20250313,185500,61012946,4955,4955,4955,4955,0
20250313,185400,61012946,4955,4955,4955,4955,0
20250313,185300,61012946,4955,4955,4955,4955,89
20250313,185200,61012946,4955,4955,4955,4955,0
20250313,185100,61012946,4955,4955,4955,4955,0
20250313,185000,61012946,4955,4955,4955,4955,0
20250313,184900,61012946,4955,4955,4955,4955,0
20250313,184800,61012946,4955,4955,4955,4955,0
20250313,184700,61012946,4955,4955,4955,4955,0
20250313,184600,61012946,4955,4955,4955,4955,0
20250313,184500,61012946,4955,4955,4955,4955,0
20250313,184400,61012946,4955,4955,4955,4955,0
20250313,184300,61012946,4955,4955,4955,4955,0
20250313,184200,61012946,4955,4955,4955,4955,0
20250313,184100,61012946,4955,4955,4955,4955,0
20250313,184000,61012946,4955,4955,4955,4955,0
20250313,183900,61012946,4955,4955,4955,4955,0
20250313,183800,61012946,4955,4955,4955,4955,0
20250313,183700,61012946,4955,4955,4955,4955,0
20250313,183600,61012946,4955,4955,4955,4955,0
20250313,183500,61012946,4955,4955,4955,4955,0
20250313,183400,61012946,4955,4955,4955,4955,0
20250313,183300,61012946,4955,4955,4955,4955,0
20250313,183200,61012946,4955,4955,4955,4955,0
20250313,183100,61012946,4955,4955,4955,4955,0
20250313,183000,61012946,4955,4955,4955,4955,0
20250313,182900,61012946,4955,4955,4955,4955,0
20250313,182800,61012946,4955,4955,4955,4955,0
20250313,182700,61012946,4955,4955,4955,4955,0
20250313,182600,61012946,4955,4955,4955,4955,0
20250313,182500,61012946,4955,4955,4955,4955,0
20250313,182400,61012946,4955,4955,4955,4955,0
20250313,182300,61012946,4955,4955,4955,4955,89
20250313,182200,61012946,4955,4955,4955,4955,0
20250313,182100,61012946,4955,4955,4955,4955,0
20250313,182000,61012946,4955,4955,4955,4955,0
20250313,181900,61012946,4955,4955,4955,4955,0
20250313,181800,61012946,4955,4955,4955,4955,0
20250313,181700,61012946,4955,4955,4955,4955,0
20250313,181600,61012946,4955,4955,4955,4955,0
20250313,181500,61012946,4955,4955,4955,4955,0
20250313,181400,61012946,4955,4955,4955,4955,0
20250313,181300,61012946,4955,4955,4955,4955,0
20250313,181200,61012946,4955,4955,4955,4955,0
20250313,181100,61012946,4955,4955,4955,4955,0
20250313,181000,61012946,4955,4955,4955,4955,0
20250313,180900,61012946,4955,4955,4955,4955,0
20250313,180800,61012946,4955,4955,4955,4955,0
20250313,180700,61012946,4955,4955,4955,4955,0
20250313,180600,61012946,4955,4955,4955,4955,0
20250313,180500,61012946,4955,4955,4955,4955,0
20250313,180400,61012946,4955,4955,4955,4955,0
20250313,180300,61012946,4955,4955,4955,4955,0
20250313,180200,61012946,4955,4955,4955,4955,0
20250313,180100,61012946,4955,4955,4955,4955,0
20250313,180000,61012946,4955,4955,4955,4955,0
20250313,175900,61012946,4955,4955,4955,4955,0
20250313,175800,61012946,4955,4955,4955,4955,0
20250313,175700,61012946,4955,4955,4955,4955,0
20250313,175600,61012946,4955,4955,4955,4955,0
20250313,175500,61012946,4955,4955,4955,4955,0
20250313,175400,61012946,4955,4955,4955,4955,0
20250313,175300,61012946,4955,4955,4955,4955,89
20250313,175200,61012946,4955,4955,4955,4955,0
20250313,175100,61012946,4955,4955,4955,4955,0
20250313,175000,61012946,4955,4955,4955,4955,0
20250313,174900,61012946,4955,4955,4955,4955,0
20250313,174800,61012946,4955,4955,4955,4955,0
20250313,174700,61012946,4955,4955,4955,4955,0
20250313,174600,61012946,4955,4955,4955,4955,0
20250313,174500,61012946,4955,4955,4955,4955,0
20250313,174400,61012946,4955,4955,4955,4955,0
20250313,174300,61012946,4955,4955,4955,4955,0
20250313,174200,61012946,4955,4955,4955,4955,0
20250313,174100,61012946,4955,4955,4955,4955,0
20250313,174000,61012946,4955,4955,4955,4955,0
20250313,173900,61012946,4955,4955,4955,4955,0
20250313,173800,61012946,4955,4955,4955,4955,0
20250313,173700,61012946,4955,4955,4955,4955,0
20250313,173600,61012946,4955,4955,4955,4955,0
20250313,173500,61012946,4955,4955,4955,4955,0
20250313,173400,61012946,4955,4955,4955,4955,0
20250313,173300,61012946,4955,4955,4955,4955,0
20250313,173200,61012946,4955,4955,4955,4955,0
20250313,173100,61012946,4955,4955,4955,4955,0
20250313,173000,61012946,4955,4955,4955,4955,0
20250313,172900,61012946,4955,4955,4955,4955,0
20250313,172800,61012946,4955,4955,4955,4955,0
20250313,172700,61012946,4955,4955,4955,4955,0
20250313,172600,61012946,4955,4955,4955,4955,0
20250313,172500,61012946,4955,4955,4955,4955,0
20250313,172400,61012946,4955,4955,4955,4955,0
20250313,172300,61012946,4955,4955,4955,4955,89
20250313,172200,61012946,4955,4955,4955,4955,0
20250313,172100,61012946,4955,4955,4955,4955,0
20250313,172000,61012946,4955,4955,4955,4955,0
20250313,171900,61012946,4955,4955,4955,4955,0
20250313,171800,61012946,4955,4955,4955,4955,0
20250313,171700,61012946,4955,4955,4955,4955,0
20250313,171600,61012946,4955,4955,4955,4955,0
20250313,171500,61012946,4955,4955,4955,4955,0
20250313,171400,61012946,4955,4955,4955,4955,0
20250313,171300,61012946,4955,4955,4955,4955,0
20250313,171200,61012946,4955,4955,4955,4955,0
20250313,171100,61012946,4955,4955,4955,4955,0
20250313,171000,61012946,4955,4955,4955,4955,0
20250313,170900,61012946,4955,4955,4955,4955,0
20250313,170800,61012946,4955,4955,4955,4955,0
20250313,170700,61012946,4955,4955,4955,4955,0
20250313,170600,61012946,4955,4955,4955,4955,0
20250313,170500,61012946,4955,4955,4955,4955,0
20250313,170400,61012946,4955,4955,4955,4955,0
20250313,170300,61012946,4955,4955,4955,4955,0
20250313,170200,61012946,4955,4955,4955,4955,0
20250313,170100,61012946,4955,4955,4955,4955,0
20250313,170000,61012946,4955,4955,4955,4955,0
20250313,165900,61012946,4955,4955,4955,4955,0
20250313,165800,61012946,4955,4955,4955,4955,0
20250313,165700,61012946,4955,4955,4955,4955,0
20250313,165600,61012946,4955,4955,4955,4955,0
20250313,165500,61012946,4955,4955,4955,4955,0
20250313,165400,61012946,4955,4955,4955,4955,0
20250313,165300,61012946,4955,4955,4955,4955,89
20250313,165200,61012946,4955,4955,4955,4955,0
20250313,165100,61012946,4955,4955,4955,4955,0
20250313,165000,61012946,4955,4955,4955,4955,0
20250313,164900,61012946,4955,4955,4955,4955,0
20250313,164800,61012946,4955,4955,4955,4955,0
20250313,164700,61012946,4955,4955,4955,4955,0
20250313,164600,61012946,4955,4955,4955,4955,0
20250313,164500,61012946,4955,4955,4955,4955,0
20250313,164400,61012946,4955,4955,4955,4955,0
20250313,164300,61012946,4955,4955,4955,4955,0
20250313,164200,61012946,4955,4955,4955,4955,0
20250313,164100,61012946,4955,4955,4955,4955,0
20250313,164000,61012946,4955,4955,4955,4955,0
20250313,163900,61012946,4955,4955,4955,4955,0
20250313,163800,61012946,4955,4955,4955,4955,0
20250313,163700,61012946,4955,4955,4955,4955,0
20250313,163600,61012946,4955,4955,4955,4955,0
20250313,163500,61012946,4955,4955,4955,4955,0
20250313,163400,61012946,4955,4955,4955,4955,0
20250313,163300,61012946,4955,4955,4955,4955,0
20250313,163200,61012946,4955,4955,4955,4955,0
20250313,163100,61012946,4955,4955,4955,4955,0
20250313,163000,61012946,4955,4955,4955,4955,0
20250313,162900,61012946,4955,4955,4955,4955,0
20250313,162800,61012946,4955,4955,4955,4955,0
20250313,162700,61012946,4955,4955,4955,4955,0
20250313,162600,61012946,4955,4955,4955,4955,0
20250313,162500,61012946,4955,4955,4955,4955,0
20250313,162400,61012946,4955,4955,4955,4955,0
20250313,162300,61012946,4955,4955,4955,4955,89
20250313,162200,61012946,4955,4955,4955,4955,0
20250313,162100,61012946,4955,4955,4955,4955,0
20250313,162000,61012946,4955,4955,4955,4955,0
20250313,161900,61012946,4955,4955,4955,4955,0
20250313,161800,61012946,4955,4955,4955,4955,0
20250313,161700,61012946,4955,4955,4955,4955,0
20250313,161600,61012946,4955,4955,4955,4955,0
20250313,161500,61012946,4955,4955,4955,4955,0
20250313,161400,61012946,4955,4955,4955,4955,0
20250313,161300,61012946,4955,4955,4955,4955,0
20250313,161200,61012946,4955,4955,4955,4955,0
20250313,161100,61012946,4955,4955,4955,4955,0
20250313,161000,61012946,4955,4955,4955,4955,0
20250313,160900,61012946,4955,4955,4955,4955,0
20250313,160800,61012946,4955,4955,4955,4955,0
20250313,160700,61012946,4955,4955,4955,4955,0
20250313,160600,61012946,4955,4955,4955,4955,0
20250313,160500,61012946,4955,4955,4955,4955,0
20250313,160400,61012946,4955,4955,4955,4955,0
20250313,160300,61012946,4955,4955,4955,4955,0
20250313,160200,61012946,4955,4955,4955,4955,0
20250313,160100,61012946,4955,4955,4955,4955,0
20250313,160000,61012946,4955,4955,4955,4955,0
20250313,155900,61012946,4955,4955,4955,4955,0
20250313,155800,61012946,4955,4955,4955,4955,0
20250313,155700,61012946,4955,4955,4955,4955,0
20250313,155600,61012946,4955,4955,4955,4955,0
20250313,155500,61012946,4955,4955,4955,4955,0
20250313,155400,61012946,4955,4955,4955,4955,0
20250313,155300,61012946,4955,4955,4955,4955,89
20250313,155200,61012946,4955,4955,4955,4955,0
20250313,155100,61012946,4955,4955,4955,4955,0
20250313,155000,61012946,4955,4955,4955,4955,0
20250313,154900,61012946,4955,4955,4955,4955,0
20250313,154800,61012946,4955,4955,4955,4955,0
20250313,154700,61012946,4955,4955,4955,4955,0
20250313,154600,61012946,4955,4955,4955,4955,0
20250313,154500,61012946,4955,4955,4955,4955,0
20250313,154400,61012946,4955,4955,4955,4955,0
20250313,154300,61012946,4955,4955,4955,4955,0
20250313,154200,61012946,4955,4955,4955,4955,0
20250313,154100,61012946,4955,4955,4955,4955,0
20250313,154000,61012946,4955,4955,4955,4955,0
20250313,153900,61012946,4955,4955,4955,4955,0
20250313,153800,61012946,4955,4955,4955,4955,0
20250313,153700,61012946,4955,4955,4955,4955,0
20250313,153600,61012946,4955,4955,4955,4955,0
20250313,153500,61012946,4955,4955,4955,4955,0
20250313,153400,61012946,4955,4955,4955,4955,0
20250313,153300,61012946,4955,4955,4955,4955,0
20250313,153200,61012946,4955,4955,4955,4955,0
20250313,153100,61012946,4955,4955,4955,4955,0
20250313,153000,61012946,4955,4955,4955,4955,89
20250313,152900,60571951,4955,4955,4955,4955,0
20250313,152800,60571951,4955,4955,4955,4955,0
20250313,152700,60571951,4955,4955,4955,4955,0
20250313,152600,60571951,4955,4955,4955,4955,0
20250313,152500,60571951,4955,4955,4955,4955,0
20250313,152400,60571951,4955,4955,4955,4955,0
20250313,152300,60571951,4955,4955,4955,4955,0
20250313,152200,60571951,4955,4955,4955,4955,0
20250313,152100,60571951,4955,4955,4955,4955,0
20250313,152000,60571951,4955,4955,4955,4955,0
20250313,151900,60571951,4955,4955,4955,4955,5
20250313,151800,60547176,4955,4955,4955,4955,363
20250313,151700,58748511,4955,4955,4955,4955,1
20250313,151600,58743556,4950,4950,4950,4950,0
20250313,151500,58743556,4950,4950,4950,4950,0
20250313,151400,58743556,4950,4950,4950,4950,0
20250313,151300,58743556,4950,4955,4955,4950,85
20250313,151200,58322411,4955,4955,4955,4955,2
20250313,151100,58312501,4955,4955,4955,4955,2
20250313,151000,58302591,4955,4955,4955,4955,0
20250313,150900,58302591,4955,4955,4955,4955,0
20250313,150800,58302591,4955,4955,4955,4955,0
20250313,150700,58302591,4955,4955,4955,4955,0
20250313,150600,58302591,4955,4955,4955,4955,0
20250313,150500,58302591,4955,4955,4955,4955,0
20250313,150400,58302591,4955,4955,4955,4955,5
20250313,150300,58277816,4955,4955,4955,4955,100
20250313,150200,57782316,4955,4955,4955,4955,300
20250313,150100,56295816,4955,4950,4955,4950,5
20250313,150000,56271056,4955,4955,4955,4955,2
20250313,145900,56261146,4955,4955,4955,4955,0
20250313,145800,56261146,4955,4955,4955,4955,0
20250313,145700,56261146,4955,4955,4955,4955,0
20250313,145600,56261146,4955,4955,4955,4955,0
20250313,145500,56261146,4955,4955,4955,4955,2
20250313,145400,56251236,4950,4950,4950,4950,50
20250313,145300,56003736,4955,4955,4955,4955,4
20250313,145200,55983916,4955,4955,4955,4955,0
20250313,145100,55983916,4955,4955,4955,4955,5
20250313,145000,55959141,4950,4950,4950,4950,80
20250313,144900,55563141,4955,4955,4955,4955,0
20250313,144800,55563141,4955,4955,4955,4955,0
20250313,144700,55563141,4955,4955,4955,4955,0
20250313,144600,55563141,4955,4955,4955,4955,1
20250313,144500,55558186,4955,4955,4955,4955,0
20250313,144400,55558186,4955,4955,4955,4955,0
20250313,144300,55558186,4955,4955,4955,4955,0
20250313,144200,55558186,4955,4955,4955,4955,0
20250313,144100,55558186,4955,4955,4955,4955,0
20250313,144000,55558186,4955,4955,4955,4955,0
20250313,143900,55558186,4955,4955,4955,4955,5
20250313,143800,55533411,4955,4955,4955,4955,0
20250313,143700,55533411,4955,4955,4955,4955,5
20250313,143600,55508636,4955,4955,4955,4955,0
20250313,143500,55508636,4955,4955,4955,4955,0
20250313,143400,55508636,4955,4955,4955,4955,5
20250313,143300,55483861,4955,4955,4955,4955,0
20250313,143200,55483861,4955,4955,4955,4950,12
20250313,143100,55424436,4955,4955,4955,4955,0
20250313,143000,55424436,4955,4955,4955,4955,0
20250313,142900,55424436,4955,4955,4955,4955,23
20250313,142800,55310471,4955,4955,4955,4955,0
20250313,142700,55310471,4955,4955,4955,4955,3
20250313,142600,55295606,4940,4955,4955,4940,58
20250313,142500,55008451,4955,4955,4955,4955,0
20250313,142400,55008451,4955,4950,4955,4950,5
20250313,142300,54983691,4950,4950,4955,4950,91
20250313,142200,54533136,4955,4955,4955,4955,0
20250313,142100,54533136,4955,4955,4955,4955,0
20250313,142000,54533136,4955,4940,4955,4940,1005
20250313,141900,49568361,4940,4950,4955,4940,377
20250313,141800,47703336,4955,4955,4955,4955,0
20250313,141700,47703336,4955,4955,4955,4955,0
20250313,141600,47703336,4955,4955,4955,4955,0
20250313,141500,47703336,4955,4955,4955,4955,1
20250313,141400,47698381,4960,4960,4960,4960,0
20250313,141300,47698381,4960,4960,4960,4960,0
20250313,141200,47698381,4960,4960,4960,4960,1
20250313,141100,47693421,4950,4950,4950,4950,302
20250313,141000,46198521,4955,4955,4955,4955,0
20250313,140900,46198521,4955,4960,4965,4955,153
20250313,140800,45440391,4955,4955,4955,4955,100
20250313,140700,44944891,4960,4960,4960,4960,0
20250313,140600,44944891,4960,4960,4960,4960,0
20250313,140500,44944891,4960,4960,4960,4960,1
20250313,140400,44939931,4960,4960,4960,4960,0
20250313,140300,44939931,4960,4960,4960,4960,49
20250313,140200,44696891,4960,4960,4960,4960,70
20250313,140100,44349691,4960,4960,4960,4960,1
20250313,140000,44344731,4955,4955,4955,4955,7
20250313,135900,44310046,4960,4960,4960,4960,0
20250313,135800,44310046,4960,4960,4960,4960,0
20250313,135700,44310046,4960,4960,4960,4960,0
20250313,135600,44310046,4960,4960,4960,4960,0
20250313,135500,44310046,4960,4960,4960,4960,0
20250313,135400,44310046,4960,4960,4960,4960,0
20250313,135300,44310046,4960,4960,4960,4960,0
20250313,135200,44310046,4960,4960,4960,4960,0
20250313,135100,44310046,4960,4960,4960,4960,0
20250313,135000,44310046,4960,4960,4960,4960,0
20250313,134900,44310046,4960,4960,4960,4960,0
20250313,134800,44310046,4960,4960,4960,4960,0
20250313,134700,44310046,4960,4960,4960,4960,0
20250313,134600,44310046,4960,4960,4960,4960,0
20250313,134500,44310046,4960,4960,4960,4960,0
20250313,134400,44310046,4960,4960,4960,4960,0
20250313,134300,44310046,4960,4960,4960,4960,0
20250313,134200,44310046,4960,4960,4960,4960,2
20250313,134100,44300126,4960,4960,4960,4960,0
20250313,134000,44300126,4960,4960,4960,4960,5
20250313,133900,44275326,4960,4960,4960,4960,0
20250313,133800,44275326,4960,4960,4960,4960,1
20250313,133700,44270366,4960,4960,4960,4960,0
20250313,133600,44270366,4960,4960,4960,4960,0
20250313,133500,44270366,4960,4960,4960,4960,0
20250313,133400,44270366,4960,4960,4960,4960,0
20250313,133300,44270366,4960,4960,4960,4960,0
20250313,133200,44270366,4960,4960,4960,4960,2
20250313,133100,44260446,4960,4960,4960,4960,1
20250313,133000,44255486,4950,4955,4955,4950,437
20250313,132900,42092001,4955,4955,4955,4955,0
20250313,132800,42092001,4955,4955,4955,4955,0
20250313,132700,42092001,4955,4955,4955,4955,3
20250313,132600,42077136,4960,4960,4960,4960,0
20250313,132500,42077136,4960,4960,4960,4960,0
20250313,132400,42077136,4960,4960,4960,4960,0
20250313,132300,42077136,4960,4960,4960,4960,0
20250313,132200,42077136,4960,4960,4960,4960,0
20250313,132100,42077136,4960,4960,4960,4960,0
20250313,132000,42077136,4960,4960,4960,4960,3
20250313,131900,42062256,4950,4960,4960,4950,907
20250313,131800,37571101,4960,4960,4960,4960,0
20250313,131700,37571101,4960,4960,4960,4960,0
20250313,131600,37571101,4960,4960,4960,4960,0
20250313,131500,37571101,4960,4975,4975,4955,77
20250313,131400,37189481,4950,4950,4950,4950,0
20250313,131300,37189481,4950,4960,4960,4950,1062
20250313,131200,31926391,4975,4975,4975,4975,50
20250313,131100,31677641,4975,4975,4975,4975,0
20250313,131000,31677641,4975,4975,4975,4975,0
20250313,130900,31677641,4975,4975,4975,4975,0
20250313,130800,31677641,4975,4975,4975,4975,1
20250313,130700,31672666,4975,4975,4975,4975,0
20250313,130600,31672666,4975,4975,4975,4975,0
20250313,130500,31672666,4975,4975,4975,4975,0
20250313,130400,31672666,4975,4975,4975,4975,0
20250313,130300,31672666,4975,4975,4975,4975,0
20250313,130200,31672666,4975,4975,4975,4975,0
20250313,130100,31672666,4975,4975,4975,4975,0
20250313,130000,31672666,4975,4975,4975,4975,0
20250313,125900,31672666,4975,4975,4975,4975,0
20250313,125800,31672666,4975,4975,4975,4975,0
20250313,125700,31672666,4975,4965,4975,4965,10
20250313,125600,31623006,4965,4965,4965,4965,9
20250313,125500,31578321,4975,4975,4975,4975,1
20250313,125400,31573346,4975,4975,4975,4975,0
20250313,125300,31573346,4975,4975,4975,4975,0
20250313,125200,31573346,4975,4975,4975,4975,0
20250313,125100,31573346,4975,4975,4975,4975,1
20250313,125000,31568371,4965,4965,4965,4965,0
20250313,124900,31568371,4965,4965,4965,4965,0
20250313,124800,31568371,4965,4965,4965,4965,0
20250313,124700,31568371,4965,4965,4965,4965,70
20250313,124600,31220821,4965,4965,4965,4965,100
20250313,124500,30724321,4965,4965,4965,4965,1
20250313,124400,30719356,4965,4965,4965,4965,0
20250313,124300,30719356,4965,4965,4965,4965,8
20250313,124200,30679636,4965,4960,4965,4960,16
20250313,124100,30600271,4950,4965,4965,4950,1249
20250313,124000,24407521,4980,4980,4980,4980,0
20250313,123900,24407521,4980,4980,4980,4980,0
20250313,123800,24407521,4980,4980,4980,4980,0
20250313,123700,24407521,4980,4980,4980,4980,0
20250313,123600,24407521,4980,4970,4980,4970,4
20250313,123500,24387631,4980,4980,4980,4980,0
20250313,123400,24387631,4980,4980,4980,4980,0
20250313,123300,24387631,4980,4980,4980,4980,1
20250313,123200,24382651,4970,4970,4970,4970,0
20250313,123100,24382651,4970,4980,4980,4970,2
20250313,123000,24372701,4970,4970,4970,4970,0
20250313,122900,24372701,4970,4970,4970,4970,0
20250313,122800,24372701,4970,4970,4970,4970,31
20250313,122700,24218631,4980,4980,4980,4980,0
20250313,122600,24218631,4980,4970,4980,4970,7
20250313,122500,24183831,4980,4980,4980,4980,0
20250313,122400,24183831,4980,4980,4980,4980,0
20250313,122300,24183831,4980,4980,4980,4980,0
20250313,122200,24183831,4980,4980,4980,4980,0
20250313,122100,24183831,4980,4980,4980,4980,0
20250313,122000,24183831,4980,4980,4980,4980,0
20250313,121900,24183831,4980,4980,4980,4980,0
20250313,121800,24183831,4980,4980,4980,4980,0
20250313,121700,24183831,4980,4980,4980,4980,0
20250313,121600,24183831,4980,4980,4980,4980,0
20250313,121500,24183831,4980,4980,4980,4980,2
20250313,121400,24173871,4970,4965,4970,4965,14
20250313,121300,24104341,4970,4970,4970,4970,0
20250313,121200,24104341,4970,4970,4970,4970,0
20250313,121100,24104341,4970,4970,4970,4970,9
20250313,121000,24059611,4970,4970,4970,4970,8
20250313,120900,24019851,4970,4970,4970,4970,0
20250313,120800,24019851,4970,4970,4970,4970,0
20250313,120700,24019851,4970,4970,4970,4970,0
20250313,120600,24019851,4970,4970,4970,4970,100
20250313,120500,23522851,4985,4985,4985,4985,4
20250313,120400,23502911,4975,4975,4975,4975,0
20250313,120300,23502911,4975,4975,4975,4975,0
20250313,120200,23502911,4975,4975,4975,4975,4
20250313,120100,23483011,4975,4975,4975,4975,0
20250313,120000,23483011,4975,4975,4975,4975,0
20250313,115900,23483011,4975,4975,4975,4975,0
20250313,115800,23483011,4975,4975,4975,4975,0
20250313,115700,23483011,4975,4975,4975,4975,4
20250313,115600,23463111,4975,4975,4975,4975,0
20250313,115500,23463111,4975,4975,4975,4975,0
20250313,115400,23463111,4975,4975,4975,4975,3
20250313,115300,23448186,4975,4975,4975,4975,77
20250313,115200,23065111,4975,4975,4975,4975,50
20250313,115100,22816361,4975,4975,4975,4975,0
20250313,115000,22816361,4975,4975,4975,4975,0
20250313,114900,22816361,4975,4975,4975,4975,0
20250313,114800,22816361,4975,4975,4975,4975,8
20250313,114700,22776561,4975,4975,4975,4975,10
20250313,114600,22726811,4985,4985,4985,4985,0
20250313,114500,22726811,4985,4985,4985,4985,0
20250313,114400,22726811,4985,4985,4985,4985,46
20250313,114300,22497501,4985,4975,4985,4975,2
20250313,114200,22487541,4985,4985,4985,4985,0
20250313,114100,22487541,4985,4985,4985,4985,1
20250313,114000,22482556,4975,4975,4975,4975,0
20250313,113900,22482556,4975,4975,4975,4975,171
20250313,113800,21631831,4985,4985,4985,4985,0
20250313,113700,21631831,4985,4985,4985,4985,0
20250313,113600,21631831,4985,4985,4985,4985,0
20250313,113500,21631831,4985,4985,4985,4985,0
20250313,113400,21631831,4985,4985,4985,4985,0
20250313,113300,21631831,4985,4985,4985,4985,0
20250313,113200,21631831,4985,4985,4985,4985,2
20250313,113100,21621861,4985,4985,4985,4985,0
20250313,113000,21621861,4985,4985,4985,4985,0
20250313,112900,21621861,4985,4985,4985,4985,0
20250313,112800,21621861,4985,4985,4985,4985,0
20250313,112700,21621861,4985,4985,4985,4985,0
20250313,112600,21621861,4985,4985,4985,4985,2
20250313,112500,21611891,4985,4985,4985,4985,0
20250313,112400,21611891,4985,4985,4985,4985,0
20250313,112300,21611891,4985,4985,4985,4985,0
20250313,112200,21611891,4985,4985,4985,4985,0
20250313,112100,21611891,4985,4985,4985,4985,0
20250313,112000,21611891,4985,4985,4985,4985,0
20250313,111900,21611891,4985,4985,4985,4985,0
20250313,111800,21611891,4985,4985,4985,4985,0
20250313,111700,21611891,4985,4985,4985,4985,0
20250313,111600,21611891,4985,4985,4985,4985,1
20250313,111500,21606906,4975,4975,4975,4975,1
20250313,111400,21601931,4985,4985,4985,4985,0
20250313,111300,21601931,4985,4985,4985,4985,0
20250313,111200,21601931,4985,4985,4985,4985,0
20250313,111100,21601931,4985,4985,4985,4985,0
20250313,111000,21601931,4985,4985,4985,4985,0
20250313,110900,21601931,4985,4985,4985,4985,0
20250313,110800,21601931,4985,4985,4985,4985,0
20250313,110700,21601931,4985,4985,4985,4985,0
20250313,110600,21601931,4985,4985,4985,4985,0
20250313,110500,21601931,4985,4985,4985,4985,0
20250313,110400,21601931,4985,4985,4985,4985,0
20250313,110300,21601931,4985,4985,4985,4985,0
20250313,110200,21601931,4985,4985,4985,4985,0
20250313,110100,21601931,4985,4985,4985,4985,0
20250313,110000,21601931,4985,4985,4985,4985,0
20250313,105900,21601931,4985,4980,4985,4970,41
20250313,105800,21397926,4985,4985,4985,4985,1
20250313,105700,21392941,4975,4975,4975,4975,0
20250313,105600,21392941,4975,4975,4975,4975,10
20250313,105500,21343191,4975,4975,4975,4975,27
20250313,105400,21208866,4975,4975,4975,4975,3
20250313,105300,21193941,4975,4975,4975,4975,0
20250313,105200,21193941,4975,4975,4975,4975,10
20250313,105100,21144191,4975,4980,4980,4975,103
20250313,105000,20631266,4985,4985,4985,4985,0
20250313,104900,20631266,4985,4985,4985,4985,0
20250313,104800,20631266,4985,4985,4985,4985,0
20250313,104700,20631266,4985,4985,4985,4985,0
20250313,104600,20631266,4985,4985,4985,4985,0
20250313,104500,20631266,4985,4985,4985,4985,0
20250313,104400,20631266,4985,4985,4985,4985,2
20250313,104300,20621296,4985,4985,4985,4985,0
20250313,104200,20621296,4985,4985,4985,4985,0
20250313,104100,20621296,4985,4985,4985,4985,0
20250313,104000,20621296,4985,4985,4985,4985,0
20250313,103900,20621296,4985,4985,4985,4985,0
20250313,103800,20621296,4985,4985,4985,4985,5
20250313,103700,20596371,4985,4985,4985,4985,0
20250313,103600,20596371,4985,4985,4985,4985,0
20250313,103500,20596371,4985,4985,4985,4985,0
20250313,103400,20596371,4985,4985,4985,4985,0
20250313,103300,20596371,4985,4985,4985,4985,2
20250313,103200,20586401,4985,4985,4985,4985,0
20250313,103100,20586401,4985,4985,4985,4985,2
20250313,103000,20576431,4985,4985,4985,4985,0
20250313,102900,20576431,4985,4985,4985,4985,0
20250313,102800,20576431,4985,4985,4985,4985,0
20250313,102700,20576431,4985,4985,4985,4985,0
20250313,102600,20576431,4985,4985,4985,4985,0
20250313,102500,20576431,4985,4985,4985,4985,0
20250313,102400,20576431,4985,4985,4985,4985,0
20250313,102300,20576431,4985,4985,4985,4985,0
20250313,102200,20576431,4985,4985,4985,4985,1
20250313,102100,20571446,4965,4965,4965,4965,0
20250313,102000,20571446,4965,4965,4965,4965,0
20250313,101900,20571446,4965,4965,4965,4965,0
20250313,101800,20571446,4965,4985,4985,4965,22
20250313,101700,20461931,4970,4970,4970,4970,0
20250313,101600,20461931,4970,4970,4970,4970,1
20250313,101500,20456961,4985,4985,4985,4985,3
20250313,101400,20442006,4985,4985,4985,4985,3
20250313,101300,20427051,4965,4965,4965,4965,0
20250313,101200,20427051,4965,4965,4965,4965,0
20250313,101100,20427051,4965,4965,4965,4965,0
20250313,101000,20427051,4965,4975,4975,4965,50
20250313,100900,20178681,4985,4985,4985,4985,0
20250313,100800,20178681,4985,4985,4985,4985,0
20250313,100700,20178681,4985,4985,4985,4985,4
20250313,100600,20158741,4980,4980,4980,4980,4
20250313,100500,20138821,4985,4985,4985,4985,0
20250313,100400,20138821,4985,4985,4985,4985,1
20250313,100300,20133836,4965,4980,4985,4965,268
20250313,100200,18800616,4985,4985,4985,4985,0
20250313,100100,18800616,4985,4985,4985,4985,0
20250313,100000,18800616,4985,4985,4985,4985,0
20250313,095900,18800616,4985,4985,4985,4985,0
20250313,095800,18800616,4985,4985,4985,4985,0
20250313,095700,18800616,4985,4985,4985,4985,0
20250313,095600,18800616,4985,4985,4985,4985,0
20250313,095500,18800616,4985,4985,4985,4985,0
20250313,095400,18800616,4985,4980,4985,4980,2
20250313,095300,18790651,4980,4980,4980,4980,0
20250313,095200,18790651,4980,4985,4985,4980,6
20250313,095100,18760766,4985,4985,4985,4985,0
20250313,095000,18760766,4985,4985,4985,4985,0
20250313,094900,18760766,4985,4985,4985,4985,4
20250313,094800,18740826,4980,4980,4980,4980,50
20250313,094700,18491826,4985,4985,4985,4985,0
20250313,094600,18491826,4985,4985,4985,4985,5
20250313,094500,18466901,4985,4985,4985,4985,9
20250313,094400,18422036,4985,4985,4985,4985,24
20250313,094300,18302396,4985,4985,4985,4985,6
20250313,094200,18272486,4985,4985,4985,4985,7
20250313,094100,18237591,4985,4985,4985,4985,0
20250313,094000,18237591,4985,4985,4985,4985,0
20250313,093900,18237591,4985,4985,4985,4985,0
20250313,093800,18237591,4985,4985,4985,4985,0
20250313,093700,18237591,4985,4985,4985,4985,0
20250313,093600,18237591,4985,4985,4985,4985,0
20250313,093500,18237591,4985,4985,4985,4985,12
20250313,093400,18177771,4990,4990,4990,4990,0
20250313,093300,18177771,4990,4985,4990,4985,6
20250313,093200,18147856,4990,4990,4990,4990,0
20250313,093100,18147856,4990,4990,4990,4990,1
20250313,093000,18142866,4990,4990,4990,4990,0
20250313,092900,18142866,4990,4990,4990,4990,4
20250313,092800,18122906,4990,4985,4990,4985,3
20250313,092700,18107941,4970,4990,4990,4970,60
20250313,092600,17808931,4990,4990,4990,4990,0
20250313,092500,17808931,4990,4990,4990,4990,0
20250313,092400,17808931,4990,4990,4990,4990,21
20250313,092300,17704141,4990,4990,4990,4990,0
20250313,092200,17704141,4990,4990,4990,4990,0
20250313,092100,17704141,4990,4980,4990,4980,13
20250313,092000,17639371,4990,4990,4990,4990,0
20250313,091900,17639371,4990,4990,4990,4990,6
20250313,091800,17609431,4990,4990,4990,4990,0
20250313,091700,17609431,4990,4990,4990,4990,3
20250313,091600,17594461,4990,4990,4995,4985,1296
20250313,091500,11127275,4990,4980,4990,4980,186
20250313,091400,10200985,4980,4980,4980,4980,0
20250313,091300,10200985,4980,4990,4990,4980,15
20250313,091200,10126255,4990,4990,4990,4990,2
20250313,091100,10116275,4990,4985,4990,4985,13
20250313,091000,10051460,4995,4990,4995,4990,45
20250313,090900,9826895,4990,4990,4990,4990,0
20250313,090800,9826895,4990,4990,4990,4990,5
20250313,090700,9801945,4990,4990,4990,4990,3
20250313,090600,9786975,4990,4990,4990,4990,3
20250313,090500,9772005,4995,4995,4995,4995,0
20250313,090400,9772005,4995,4995,4995,4990,13
20250313,090300,9707085,4995,4990,4995,4990,17
20250313,090200,9622225,4995,4990,4995,4990,185
20250313,090100,8698965,4975,4975,4985,4975,1444
20250313,090000,1513970,4980,4960,4980,4960,269
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192300 61012946 4955 4955 4955 4955 89
3 20250313 192200 61012946 4955 4955 4955 4955 0
4 20250313 192100 61012946 4955 4955 4955 4955 0
5 20250313 192000 61012946 4955 4955 4955 4955 0
6 20250313 191900 61012946 4955 4955 4955 4955 0
7 20250313 191800 61012946 4955 4955 4955 4955 0
8 20250313 191700 61012946 4955 4955 4955 4955 0
9 20250313 191600 61012946 4955 4955 4955 4955 0
10 20250313 191500 61012946 4955 4955 4955 4955 0
11 20250313 191400 61012946 4955 4955 4955 4955 0
12 20250313 191300 61012946 4955 4955 4955 4955 0
13 20250313 191200 61012946 4955 4955 4955 4955 0
14 20250313 191100 61012946 4955 4955 4955 4955 0
15 20250313 191000 61012946 4955 4955 4955 4955 0
16 20250313 190900 61012946 4955 4955 4955 4955 0
17 20250313 190800 61012946 4955 4955 4955 4955 0
18 20250313 190700 61012946 4955 4955 4955 4955 0
19 20250313 190600 61012946 4955 4955 4955 4955 0
20 20250313 190500 61012946 4955 4955 4955 4955 0
21 20250313 190400 61012946 4955 4955 4955 4955 0
22 20250313 190300 61012946 4955 4955 4955 4955 0
23 20250313 190200 61012946 4955 4955 4955 4955 0
24 20250313 190100 61012946 4955 4955 4955 4955 0
25 20250313 190000 61012946 4955 4955 4955 4955 0
26 20250313 185900 61012946 4955 4955 4955 4955 0
27 20250313 185800 61012946 4955 4955 4955 4955 0
28 20250313 185700 61012946 4955 4955 4955 4955 0
29 20250313 185600 61012946 4955 4955 4955 4955 0
30 20250313 185500 61012946 4955 4955 4955 4955 0
31 20250313 185400 61012946 4955 4955 4955 4955 0
32 20250313 185300 61012946 4955 4955 4955 4955 89
33 20250313 185200 61012946 4955 4955 4955 4955 0
34 20250313 185100 61012946 4955 4955 4955 4955 0
35 20250313 185000 61012946 4955 4955 4955 4955 0
36 20250313 184900 61012946 4955 4955 4955 4955 0
37 20250313 184800 61012946 4955 4955 4955 4955 0
38 20250313 184700 61012946 4955 4955 4955 4955 0
39 20250313 184600 61012946 4955 4955 4955 4955 0
40 20250313 184500 61012946 4955 4955 4955 4955 0
41 20250313 184400 61012946 4955 4955 4955 4955 0
42 20250313 184300 61012946 4955 4955 4955 4955 0
43 20250313 184200 61012946 4955 4955 4955 4955 0
44 20250313 184100 61012946 4955 4955 4955 4955 0
45 20250313 184000 61012946 4955 4955 4955 4955 0
46 20250313 183900 61012946 4955 4955 4955 4955 0
47 20250313 183800 61012946 4955 4955 4955 4955 0
48 20250313 183700 61012946 4955 4955 4955 4955 0
49 20250313 183600 61012946 4955 4955 4955 4955 0
50 20250313 183500 61012946 4955 4955 4955 4955 0
51 20250313 183400 61012946 4955 4955 4955 4955 0
52 20250313 183300 61012946 4955 4955 4955 4955 0
53 20250313 183200 61012946 4955 4955 4955 4955 0
54 20250313 183100 61012946 4955 4955 4955 4955 0
55 20250313 183000 61012946 4955 4955 4955 4955 0
56 20250313 182900 61012946 4955 4955 4955 4955 0
57 20250313 182800 61012946 4955 4955 4955 4955 0
58 20250313 182700 61012946 4955 4955 4955 4955 0
59 20250313 182600 61012946 4955 4955 4955 4955 0
60 20250313 182500 61012946 4955 4955 4955 4955 0
61 20250313 182400 61012946 4955 4955 4955 4955 0
62 20250313 182300 61012946 4955 4955 4955 4955 89
63 20250313 182200 61012946 4955 4955 4955 4955 0
64 20250313 182100 61012946 4955 4955 4955 4955 0
65 20250313 182000 61012946 4955 4955 4955 4955 0
66 20250313 181900 61012946 4955 4955 4955 4955 0
67 20250313 181800 61012946 4955 4955 4955 4955 0
68 20250313 181700 61012946 4955 4955 4955 4955 0
69 20250313 181600 61012946 4955 4955 4955 4955 0
70 20250313 181500 61012946 4955 4955 4955 4955 0
71 20250313 181400 61012946 4955 4955 4955 4955 0
72 20250313 181300 61012946 4955 4955 4955 4955 0
73 20250313 181200 61012946 4955 4955 4955 4955 0
74 20250313 181100 61012946 4955 4955 4955 4955 0
75 20250313 181000 61012946 4955 4955 4955 4955 0
76 20250313 180900 61012946 4955 4955 4955 4955 0
77 20250313 180800 61012946 4955 4955 4955 4955 0
78 20250313 180700 61012946 4955 4955 4955 4955 0
79 20250313 180600 61012946 4955 4955 4955 4955 0
80 20250313 180500 61012946 4955 4955 4955 4955 0
81 20250313 180400 61012946 4955 4955 4955 4955 0
82 20250313 180300 61012946 4955 4955 4955 4955 0
83 20250313 180200 61012946 4955 4955 4955 4955 0
84 20250313 180100 61012946 4955 4955 4955 4955 0
85 20250313 180000 61012946 4955 4955 4955 4955 0
86 20250313 175900 61012946 4955 4955 4955 4955 0
87 20250313 175800 61012946 4955 4955 4955 4955 0
88 20250313 175700 61012946 4955 4955 4955 4955 0
89 20250313 175600 61012946 4955 4955 4955 4955 0
90 20250313 175500 61012946 4955 4955 4955 4955 0
91 20250313 175400 61012946 4955 4955 4955 4955 0
92 20250313 175300 61012946 4955 4955 4955 4955 89
93 20250313 175200 61012946 4955 4955 4955 4955 0
94 20250313 175100 61012946 4955 4955 4955 4955 0
95 20250313 175000 61012946 4955 4955 4955 4955 0
96 20250313 174900 61012946 4955 4955 4955 4955 0
97 20250313 174800 61012946 4955 4955 4955 4955 0
98 20250313 174700 61012946 4955 4955 4955 4955 0
99 20250313 174600 61012946 4955 4955 4955 4955 0
100 20250313 174500 61012946 4955 4955 4955 4955 0
101 20250313 174400 61012946 4955 4955 4955 4955 0
102 20250313 174300 61012946 4955 4955 4955 4955 0
103 20250313 174200 61012946 4955 4955 4955 4955 0
104 20250313 174100 61012946 4955 4955 4955 4955 0
105 20250313 174000 61012946 4955 4955 4955 4955 0
106 20250313 173900 61012946 4955 4955 4955 4955 0
107 20250313 173800 61012946 4955 4955 4955 4955 0
108 20250313 173700 61012946 4955 4955 4955 4955 0
109 20250313 173600 61012946 4955 4955 4955 4955 0
110 20250313 173500 61012946 4955 4955 4955 4955 0
111 20250313 173400 61012946 4955 4955 4955 4955 0
112 20250313 173300 61012946 4955 4955 4955 4955 0
113 20250313 173200 61012946 4955 4955 4955 4955 0
114 20250313 173100 61012946 4955 4955 4955 4955 0
115 20250313 173000 61012946 4955 4955 4955 4955 0
116 20250313 172900 61012946 4955 4955 4955 4955 0
117 20250313 172800 61012946 4955 4955 4955 4955 0
118 20250313 172700 61012946 4955 4955 4955 4955 0
119 20250313 172600 61012946 4955 4955 4955 4955 0
120 20250313 172500 61012946 4955 4955 4955 4955 0
121 20250313 172400 61012946 4955 4955 4955 4955 0
122 20250313 172300 61012946 4955 4955 4955 4955 89
123 20250313 172200 61012946 4955 4955 4955 4955 0
124 20250313 172100 61012946 4955 4955 4955 4955 0
125 20250313 172000 61012946 4955 4955 4955 4955 0
126 20250313 171900 61012946 4955 4955 4955 4955 0
127 20250313 171800 61012946 4955 4955 4955 4955 0
128 20250313 171700 61012946 4955 4955 4955 4955 0
129 20250313 171600 61012946 4955 4955 4955 4955 0
130 20250313 171500 61012946 4955 4955 4955 4955 0
131 20250313 171400 61012946 4955 4955 4955 4955 0
132 20250313 171300 61012946 4955 4955 4955 4955 0
133 20250313 171200 61012946 4955 4955 4955 4955 0
134 20250313 171100 61012946 4955 4955 4955 4955 0
135 20250313 171000 61012946 4955 4955 4955 4955 0
136 20250313 170900 61012946 4955 4955 4955 4955 0
137 20250313 170800 61012946 4955 4955 4955 4955 0
138 20250313 170700 61012946 4955 4955 4955 4955 0
139 20250313 170600 61012946 4955 4955 4955 4955 0
140 20250313 170500 61012946 4955 4955 4955 4955 0
141 20250313 170400 61012946 4955 4955 4955 4955 0
142 20250313 170300 61012946 4955 4955 4955 4955 0
143 20250313 170200 61012946 4955 4955 4955 4955 0
144 20250313 170100 61012946 4955 4955 4955 4955 0
145 20250313 170000 61012946 4955 4955 4955 4955 0
146 20250313 165900 61012946 4955 4955 4955 4955 0
147 20250313 165800 61012946 4955 4955 4955 4955 0
148 20250313 165700 61012946 4955 4955 4955 4955 0
149 20250313 165600 61012946 4955 4955 4955 4955 0
150 20250313 165500 61012946 4955 4955 4955 4955 0
151 20250313 165400 61012946 4955 4955 4955 4955 0
152 20250313 165300 61012946 4955 4955 4955 4955 89
153 20250313 165200 61012946 4955 4955 4955 4955 0
154 20250313 165100 61012946 4955 4955 4955 4955 0
155 20250313 165000 61012946 4955 4955 4955 4955 0
156 20250313 164900 61012946 4955 4955 4955 4955 0
157 20250313 164800 61012946 4955 4955 4955 4955 0
158 20250313 164700 61012946 4955 4955 4955 4955 0
159 20250313 164600 61012946 4955 4955 4955 4955 0
160 20250313 164500 61012946 4955 4955 4955 4955 0
161 20250313 164400 61012946 4955 4955 4955 4955 0
162 20250313 164300 61012946 4955 4955 4955 4955 0
163 20250313 164200 61012946 4955 4955 4955 4955 0
164 20250313 164100 61012946 4955 4955 4955 4955 0
165 20250313 164000 61012946 4955 4955 4955 4955 0
166 20250313 163900 61012946 4955 4955 4955 4955 0
167 20250313 163800 61012946 4955 4955 4955 4955 0
168 20250313 163700 61012946 4955 4955 4955 4955 0
169 20250313 163600 61012946 4955 4955 4955 4955 0
170 20250313 163500 61012946 4955 4955 4955 4955 0
171 20250313 163400 61012946 4955 4955 4955 4955 0
172 20250313 163300 61012946 4955 4955 4955 4955 0
173 20250313 163200 61012946 4955 4955 4955 4955 0
174 20250313 163100 61012946 4955 4955 4955 4955 0
175 20250313 163000 61012946 4955 4955 4955 4955 0
176 20250313 162900 61012946 4955 4955 4955 4955 0
177 20250313 162800 61012946 4955 4955 4955 4955 0
178 20250313 162700 61012946 4955 4955 4955 4955 0
179 20250313 162600 61012946 4955 4955 4955 4955 0
180 20250313 162500 61012946 4955 4955 4955 4955 0
181 20250313 162400 61012946 4955 4955 4955 4955 0
182 20250313 162300 61012946 4955 4955 4955 4955 89
183 20250313 162200 61012946 4955 4955 4955 4955 0
184 20250313 162100 61012946 4955 4955 4955 4955 0
185 20250313 162000 61012946 4955 4955 4955 4955 0
186 20250313 161900 61012946 4955 4955 4955 4955 0
187 20250313 161800 61012946 4955 4955 4955 4955 0
188 20250313 161700 61012946 4955 4955 4955 4955 0
189 20250313 161600 61012946 4955 4955 4955 4955 0
190 20250313 161500 61012946 4955 4955 4955 4955 0
191 20250313 161400 61012946 4955 4955 4955 4955 0
192 20250313 161300 61012946 4955 4955 4955 4955 0
193 20250313 161200 61012946 4955 4955 4955 4955 0
194 20250313 161100 61012946 4955 4955 4955 4955 0
195 20250313 161000 61012946 4955 4955 4955 4955 0
196 20250313 160900 61012946 4955 4955 4955 4955 0
197 20250313 160800 61012946 4955 4955 4955 4955 0
198 20250313 160700 61012946 4955 4955 4955 4955 0
199 20250313 160600 61012946 4955 4955 4955 4955 0
200 20250313 160500 61012946 4955 4955 4955 4955 0
201 20250313 160400 61012946 4955 4955 4955 4955 0
202 20250313 160300 61012946 4955 4955 4955 4955 0
203 20250313 160200 61012946 4955 4955 4955 4955 0
204 20250313 160100 61012946 4955 4955 4955 4955 0
205 20250313 160000 61012946 4955 4955 4955 4955 0
206 20250313 155900 61012946 4955 4955 4955 4955 0
207 20250313 155800 61012946 4955 4955 4955 4955 0
208 20250313 155700 61012946 4955 4955 4955 4955 0
209 20250313 155600 61012946 4955 4955 4955 4955 0
210 20250313 155500 61012946 4955 4955 4955 4955 0
211 20250313 155400 61012946 4955 4955 4955 4955 0
212 20250313 155300 61012946 4955 4955 4955 4955 89
213 20250313 155200 61012946 4955 4955 4955 4955 0
214 20250313 155100 61012946 4955 4955 4955 4955 0
215 20250313 155000 61012946 4955 4955 4955 4955 0
216 20250313 154900 61012946 4955 4955 4955 4955 0
217 20250313 154800 61012946 4955 4955 4955 4955 0
218 20250313 154700 61012946 4955 4955 4955 4955 0
219 20250313 154600 61012946 4955 4955 4955 4955 0
220 20250313 154500 61012946 4955 4955 4955 4955 0
221 20250313 154400 61012946 4955 4955 4955 4955 0
222 20250313 154300 61012946 4955 4955 4955 4955 0
223 20250313 154200 61012946 4955 4955 4955 4955 0
224 20250313 154100 61012946 4955 4955 4955 4955 0
225 20250313 154000 61012946 4955 4955 4955 4955 0
226 20250313 153900 61012946 4955 4955 4955 4955 0
227 20250313 153800 61012946 4955 4955 4955 4955 0
228 20250313 153700 61012946 4955 4955 4955 4955 0
229 20250313 153600 61012946 4955 4955 4955 4955 0
230 20250313 153500 61012946 4955 4955 4955 4955 0
231 20250313 153400 61012946 4955 4955 4955 4955 0
232 20250313 153300 61012946 4955 4955 4955 4955 0
233 20250313 153200 61012946 4955 4955 4955 4955 0
234 20250313 153100 61012946 4955 4955 4955 4955 0
235 20250313 153000 61012946 4955 4955 4955 4955 89
236 20250313 152900 60571951 4955 4955 4955 4955 0
237 20250313 152800 60571951 4955 4955 4955 4955 0
238 20250313 152700 60571951 4955 4955 4955 4955 0
239 20250313 152600 60571951 4955 4955 4955 4955 0
240 20250313 152500 60571951 4955 4955 4955 4955 0
241 20250313 152400 60571951 4955 4955 4955 4955 0
242 20250313 152300 60571951 4955 4955 4955 4955 0
243 20250313 152200 60571951 4955 4955 4955 4955 0
244 20250313 152100 60571951 4955 4955 4955 4955 0
245 20250313 152000 60571951 4955 4955 4955 4955 0
246 20250313 151900 60571951 4955 4955 4955 4955 5
247 20250313 151800 60547176 4955 4955 4955 4955 363
248 20250313 151700 58748511 4955 4955 4955 4955 1
249 20250313 151600 58743556 4950 4950 4950 4950 0
250 20250313 151500 58743556 4950 4950 4950 4950 0
251 20250313 151400 58743556 4950 4950 4950 4950 0
252 20250313 151300 58743556 4950 4955 4955 4950 85
253 20250313 151200 58322411 4955 4955 4955 4955 2
254 20250313 151100 58312501 4955 4955 4955 4955 2
255 20250313 151000 58302591 4955 4955 4955 4955 0
256 20250313 150900 58302591 4955 4955 4955 4955 0
257 20250313 150800 58302591 4955 4955 4955 4955 0
258 20250313 150700 58302591 4955 4955 4955 4955 0
259 20250313 150600 58302591 4955 4955 4955 4955 0
260 20250313 150500 58302591 4955 4955 4955 4955 0
261 20250313 150400 58302591 4955 4955 4955 4955 5
262 20250313 150300 58277816 4955 4955 4955 4955 100
263 20250313 150200 57782316 4955 4955 4955 4955 300
264 20250313 150100 56295816 4955 4950 4955 4950 5
265 20250313 150000 56271056 4955 4955 4955 4955 2
266 20250313 145900 56261146 4955 4955 4955 4955 0
267 20250313 145800 56261146 4955 4955 4955 4955 0
268 20250313 145700 56261146 4955 4955 4955 4955 0
269 20250313 145600 56261146 4955 4955 4955 4955 0
270 20250313 145500 56261146 4955 4955 4955 4955 2
271 20250313 145400 56251236 4950 4950 4950 4950 50
272 20250313 145300 56003736 4955 4955 4955 4955 4
273 20250313 145200 55983916 4955 4955 4955 4955 0
274 20250313 145100 55983916 4955 4955 4955 4955 5
275 20250313 145000 55959141 4950 4950 4950 4950 80
276 20250313 144900 55563141 4955 4955 4955 4955 0
277 20250313 144800 55563141 4955 4955 4955 4955 0
278 20250313 144700 55563141 4955 4955 4955 4955 0
279 20250313 144600 55563141 4955 4955 4955 4955 1
280 20250313 144500 55558186 4955 4955 4955 4955 0
281 20250313 144400 55558186 4955 4955 4955 4955 0
282 20250313 144300 55558186 4955 4955 4955 4955 0
283 20250313 144200 55558186 4955 4955 4955 4955 0
284 20250313 144100 55558186 4955 4955 4955 4955 0
285 20250313 144000 55558186 4955 4955 4955 4955 0
286 20250313 143900 55558186 4955 4955 4955 4955 5
287 20250313 143800 55533411 4955 4955 4955 4955 0
288 20250313 143700 55533411 4955 4955 4955 4955 5
289 20250313 143600 55508636 4955 4955 4955 4955 0
290 20250313 143500 55508636 4955 4955 4955 4955 0
291 20250313 143400 55508636 4955 4955 4955 4955 5
292 20250313 143300 55483861 4955 4955 4955 4955 0
293 20250313 143200 55483861 4955 4955 4955 4950 12
294 20250313 143100 55424436 4955 4955 4955 4955 0
295 20250313 143000 55424436 4955 4955 4955 4955 0
296 20250313 142900 55424436 4955 4955 4955 4955 23
297 20250313 142800 55310471 4955 4955 4955 4955 0
298 20250313 142700 55310471 4955 4955 4955 4955 3
299 20250313 142600 55295606 4940 4955 4955 4940 58
300 20250313 142500 55008451 4955 4955 4955 4955 0
301 20250313 142400 55008451 4955 4950 4955 4950 5
302 20250313 142300 54983691 4950 4950 4955 4950 91
303 20250313 142200 54533136 4955 4955 4955 4955 0
304 20250313 142100 54533136 4955 4955 4955 4955 0
305 20250313 142000 54533136 4955 4940 4955 4940 1005
306 20250313 141900 49568361 4940 4950 4955 4940 377
307 20250313 141800 47703336 4955 4955 4955 4955 0
308 20250313 141700 47703336 4955 4955 4955 4955 0
309 20250313 141600 47703336 4955 4955 4955 4955 0
310 20250313 141500 47703336 4955 4955 4955 4955 1
311 20250313 141400 47698381 4960 4960 4960 4960 0
312 20250313 141300 47698381 4960 4960 4960 4960 0
313 20250313 141200 47698381 4960 4960 4960 4960 1
314 20250313 141100 47693421 4950 4950 4950 4950 302
315 20250313 141000 46198521 4955 4955 4955 4955 0
316 20250313 140900 46198521 4955 4960 4965 4955 153
317 20250313 140800 45440391 4955 4955 4955 4955 100
318 20250313 140700 44944891 4960 4960 4960 4960 0
319 20250313 140600 44944891 4960 4960 4960 4960 0
320 20250313 140500 44944891 4960 4960 4960 4960 1
321 20250313 140400 44939931 4960 4960 4960 4960 0
322 20250313 140300 44939931 4960 4960 4960 4960 49
323 20250313 140200 44696891 4960 4960 4960 4960 70
324 20250313 140100 44349691 4960 4960 4960 4960 1
325 20250313 140000 44344731 4955 4955 4955 4955 7
326 20250313 135900 44310046 4960 4960 4960 4960 0
327 20250313 135800 44310046 4960 4960 4960 4960 0
328 20250313 135700 44310046 4960 4960 4960 4960 0
329 20250313 135600 44310046 4960 4960 4960 4960 0
330 20250313 135500 44310046 4960 4960 4960 4960 0
331 20250313 135400 44310046 4960 4960 4960 4960 0
332 20250313 135300 44310046 4960 4960 4960 4960 0
333 20250313 135200 44310046 4960 4960 4960 4960 0
334 20250313 135100 44310046 4960 4960 4960 4960 0
335 20250313 135000 44310046 4960 4960 4960 4960 0
336 20250313 134900 44310046 4960 4960 4960 4960 0
337 20250313 134800 44310046 4960 4960 4960 4960 0
338 20250313 134700 44310046 4960 4960 4960 4960 0
339 20250313 134600 44310046 4960 4960 4960 4960 0
340 20250313 134500 44310046 4960 4960 4960 4960 0
341 20250313 134400 44310046 4960 4960 4960 4960 0
342 20250313 134300 44310046 4960 4960 4960 4960 0
343 20250313 134200 44310046 4960 4960 4960 4960 2
344 20250313 134100 44300126 4960 4960 4960 4960 0
345 20250313 134000 44300126 4960 4960 4960 4960 5
346 20250313 133900 44275326 4960 4960 4960 4960 0
347 20250313 133800 44275326 4960 4960 4960 4960 1
348 20250313 133700 44270366 4960 4960 4960 4960 0
349 20250313 133600 44270366 4960 4960 4960 4960 0
350 20250313 133500 44270366 4960 4960 4960 4960 0
351 20250313 133400 44270366 4960 4960 4960 4960 0
352 20250313 133300 44270366 4960 4960 4960 4960 0
353 20250313 133200 44270366 4960 4960 4960 4960 2
354 20250313 133100 44260446 4960 4960 4960 4960 1
355 20250313 133000 44255486 4950 4955 4955 4950 437
356 20250313 132900 42092001 4955 4955 4955 4955 0
357 20250313 132800 42092001 4955 4955 4955 4955 0
358 20250313 132700 42092001 4955 4955 4955 4955 3
359 20250313 132600 42077136 4960 4960 4960 4960 0
360 20250313 132500 42077136 4960 4960 4960 4960 0
361 20250313 132400 42077136 4960 4960 4960 4960 0
362 20250313 132300 42077136 4960 4960 4960 4960 0
363 20250313 132200 42077136 4960 4960 4960 4960 0
364 20250313 132100 42077136 4960 4960 4960 4960 0
365 20250313 132000 42077136 4960 4960 4960 4960 3
366 20250313 131900 42062256 4950 4960 4960 4950 907
367 20250313 131800 37571101 4960 4960 4960 4960 0
368 20250313 131700 37571101 4960 4960 4960 4960 0
369 20250313 131600 37571101 4960 4960 4960 4960 0
370 20250313 131500 37571101 4960 4975 4975 4955 77
371 20250313 131400 37189481 4950 4950 4950 4950 0
372 20250313 131300 37189481 4950 4960 4960 4950 1062
373 20250313 131200 31926391 4975 4975 4975 4975 50
374 20250313 131100 31677641 4975 4975 4975 4975 0
375 20250313 131000 31677641 4975 4975 4975 4975 0
376 20250313 130900 31677641 4975 4975 4975 4975 0
377 20250313 130800 31677641 4975 4975 4975 4975 1
378 20250313 130700 31672666 4975 4975 4975 4975 0
379 20250313 130600 31672666 4975 4975 4975 4975 0
380 20250313 130500 31672666 4975 4975 4975 4975 0
381 20250313 130400 31672666 4975 4975 4975 4975 0
382 20250313 130300 31672666 4975 4975 4975 4975 0
383 20250313 130200 31672666 4975 4975 4975 4975 0
384 20250313 130100 31672666 4975 4975 4975 4975 0
385 20250313 130000 31672666 4975 4975 4975 4975 0
386 20250313 125900 31672666 4975 4975 4975 4975 0
387 20250313 125800 31672666 4975 4975 4975 4975 0
388 20250313 125700 31672666 4975 4965 4975 4965 10
389 20250313 125600 31623006 4965 4965 4965 4965 9
390 20250313 125500 31578321 4975 4975 4975 4975 1
391 20250313 125400 31573346 4975 4975 4975 4975 0
392 20250313 125300 31573346 4975 4975 4975 4975 0
393 20250313 125200 31573346 4975 4975 4975 4975 0
394 20250313 125100 31573346 4975 4975 4975 4975 1
395 20250313 125000 31568371 4965 4965 4965 4965 0
396 20250313 124900 31568371 4965 4965 4965 4965 0
397 20250313 124800 31568371 4965 4965 4965 4965 0
398 20250313 124700 31568371 4965 4965 4965 4965 70
399 20250313 124600 31220821 4965 4965 4965 4965 100
400 20250313 124500 30724321 4965 4965 4965 4965 1
401 20250313 124400 30719356 4965 4965 4965 4965 0
402 20250313 124300 30719356 4965 4965 4965 4965 8
403 20250313 124200 30679636 4965 4960 4965 4960 16
404 20250313 124100 30600271 4950 4965 4965 4950 1249
405 20250313 124000 24407521 4980 4980 4980 4980 0
406 20250313 123900 24407521 4980 4980 4980 4980 0
407 20250313 123800 24407521 4980 4980 4980 4980 0
408 20250313 123700 24407521 4980 4980 4980 4980 0
409 20250313 123600 24407521 4980 4970 4980 4970 4
410 20250313 123500 24387631 4980 4980 4980 4980 0
411 20250313 123400 24387631 4980 4980 4980 4980 0
412 20250313 123300 24387631 4980 4980 4980 4980 1
413 20250313 123200 24382651 4970 4970 4970 4970 0
414 20250313 123100 24382651 4970 4980 4980 4970 2
415 20250313 123000 24372701 4970 4970 4970 4970 0
416 20250313 122900 24372701 4970 4970 4970 4970 0
417 20250313 122800 24372701 4970 4970 4970 4970 31
418 20250313 122700 24218631 4980 4980 4980 4980 0
419 20250313 122600 24218631 4980 4970 4980 4970 7
420 20250313 122500 24183831 4980 4980 4980 4980 0
421 20250313 122400 24183831 4980 4980 4980 4980 0
422 20250313 122300 24183831 4980 4980 4980 4980 0
423 20250313 122200 24183831 4980 4980 4980 4980 0
424 20250313 122100 24183831 4980 4980 4980 4980 0
425 20250313 122000 24183831 4980 4980 4980 4980 0
426 20250313 121900 24183831 4980 4980 4980 4980 0
427 20250313 121800 24183831 4980 4980 4980 4980 0
428 20250313 121700 24183831 4980 4980 4980 4980 0
429 20250313 121600 24183831 4980 4980 4980 4980 0
430 20250313 121500 24183831 4980 4980 4980 4980 2
431 20250313 121400 24173871 4970 4965 4970 4965 14
432 20250313 121300 24104341 4970 4970 4970 4970 0
433 20250313 121200 24104341 4970 4970 4970 4970 0
434 20250313 121100 24104341 4970 4970 4970 4970 9
435 20250313 121000 24059611 4970 4970 4970 4970 8
436 20250313 120900 24019851 4970 4970 4970 4970 0
437 20250313 120800 24019851 4970 4970 4970 4970 0
438 20250313 120700 24019851 4970 4970 4970 4970 0
439 20250313 120600 24019851 4970 4970 4970 4970 100
440 20250313 120500 23522851 4985 4985 4985 4985 4
441 20250313 120400 23502911 4975 4975 4975 4975 0
442 20250313 120300 23502911 4975 4975 4975 4975 0
443 20250313 120200 23502911 4975 4975 4975 4975 4
444 20250313 120100 23483011 4975 4975 4975 4975 0
445 20250313 120000 23483011 4975 4975 4975 4975 0
446 20250313 115900 23483011 4975 4975 4975 4975 0
447 20250313 115800 23483011 4975 4975 4975 4975 0
448 20250313 115700 23483011 4975 4975 4975 4975 4
449 20250313 115600 23463111 4975 4975 4975 4975 0
450 20250313 115500 23463111 4975 4975 4975 4975 0
451 20250313 115400 23463111 4975 4975 4975 4975 3
452 20250313 115300 23448186 4975 4975 4975 4975 77
453 20250313 115200 23065111 4975 4975 4975 4975 50
454 20250313 115100 22816361 4975 4975 4975 4975 0
455 20250313 115000 22816361 4975 4975 4975 4975 0
456 20250313 114900 22816361 4975 4975 4975 4975 0
457 20250313 114800 22816361 4975 4975 4975 4975 8
458 20250313 114700 22776561 4975 4975 4975 4975 10
459 20250313 114600 22726811 4985 4985 4985 4985 0
460 20250313 114500 22726811 4985 4985 4985 4985 0
461 20250313 114400 22726811 4985 4985 4985 4985 46
462 20250313 114300 22497501 4985 4975 4985 4975 2
463 20250313 114200 22487541 4985 4985 4985 4985 0
464 20250313 114100 22487541 4985 4985 4985 4985 1
465 20250313 114000 22482556 4975 4975 4975 4975 0
466 20250313 113900 22482556 4975 4975 4975 4975 171
467 20250313 113800 21631831 4985 4985 4985 4985 0
468 20250313 113700 21631831 4985 4985 4985 4985 0
469 20250313 113600 21631831 4985 4985 4985 4985 0
470 20250313 113500 21631831 4985 4985 4985 4985 0
471 20250313 113400 21631831 4985 4985 4985 4985 0
472 20250313 113300 21631831 4985 4985 4985 4985 0
473 20250313 113200 21631831 4985 4985 4985 4985 2
474 20250313 113100 21621861 4985 4985 4985 4985 0
475 20250313 113000 21621861 4985 4985 4985 4985 0
476 20250313 112900 21621861 4985 4985 4985 4985 0
477 20250313 112800 21621861 4985 4985 4985 4985 0
478 20250313 112700 21621861 4985 4985 4985 4985 0
479 20250313 112600 21621861 4985 4985 4985 4985 2
480 20250313 112500 21611891 4985 4985 4985 4985 0
481 20250313 112400 21611891 4985 4985 4985 4985 0
482 20250313 112300 21611891 4985 4985 4985 4985 0
483 20250313 112200 21611891 4985 4985 4985 4985 0
484 20250313 112100 21611891 4985 4985 4985 4985 0
485 20250313 112000 21611891 4985 4985 4985 4985 0
486 20250313 111900 21611891 4985 4985 4985 4985 0
487 20250313 111800 21611891 4985 4985 4985 4985 0
488 20250313 111700 21611891 4985 4985 4985 4985 0
489 20250313 111600 21611891 4985 4985 4985 4985 1
490 20250313 111500 21606906 4975 4975 4975 4975 1
491 20250313 111400 21601931 4985 4985 4985 4985 0
492 20250313 111300 21601931 4985 4985 4985 4985 0
493 20250313 111200 21601931 4985 4985 4985 4985 0
494 20250313 111100 21601931 4985 4985 4985 4985 0
495 20250313 111000 21601931 4985 4985 4985 4985 0
496 20250313 110900 21601931 4985 4985 4985 4985 0
497 20250313 110800 21601931 4985 4985 4985 4985 0
498 20250313 110700 21601931 4985 4985 4985 4985 0
499 20250313 110600 21601931 4985 4985 4985 4985 0
500 20250313 110500 21601931 4985 4985 4985 4985 0
501 20250313 110400 21601931 4985 4985 4985 4985 0
502 20250313 110300 21601931 4985 4985 4985 4985 0
503 20250313 110200 21601931 4985 4985 4985 4985 0
504 20250313 110100 21601931 4985 4985 4985 4985 0
505 20250313 110000 21601931 4985 4985 4985 4985 0
506 20250313 105900 21601931 4985 4980 4985 4970 41
507 20250313 105800 21397926 4985 4985 4985 4985 1
508 20250313 105700 21392941 4975 4975 4975 4975 0
509 20250313 105600 21392941 4975 4975 4975 4975 10
510 20250313 105500 21343191 4975 4975 4975 4975 27
511 20250313 105400 21208866 4975 4975 4975 4975 3
512 20250313 105300 21193941 4975 4975 4975 4975 0
513 20250313 105200 21193941 4975 4975 4975 4975 10
514 20250313 105100 21144191 4975 4980 4980 4975 103
515 20250313 105000 20631266 4985 4985 4985 4985 0
516 20250313 104900 20631266 4985 4985 4985 4985 0
517 20250313 104800 20631266 4985 4985 4985 4985 0
518 20250313 104700 20631266 4985 4985 4985 4985 0
519 20250313 104600 20631266 4985 4985 4985 4985 0
520 20250313 104500 20631266 4985 4985 4985 4985 0
521 20250313 104400 20631266 4985 4985 4985 4985 2
522 20250313 104300 20621296 4985 4985 4985 4985 0
523 20250313 104200 20621296 4985 4985 4985 4985 0
524 20250313 104100 20621296 4985 4985 4985 4985 0
525 20250313 104000 20621296 4985 4985 4985 4985 0
526 20250313 103900 20621296 4985 4985 4985 4985 0
527 20250313 103800 20621296 4985 4985 4985 4985 5
528 20250313 103700 20596371 4985 4985 4985 4985 0
529 20250313 103600 20596371 4985 4985 4985 4985 0
530 20250313 103500 20596371 4985 4985 4985 4985 0
531 20250313 103400 20596371 4985 4985 4985 4985 0
532 20250313 103300 20596371 4985 4985 4985 4985 2
533 20250313 103200 20586401 4985 4985 4985 4985 0
534 20250313 103100 20586401 4985 4985 4985 4985 2
535 20250313 103000 20576431 4985 4985 4985 4985 0
536 20250313 102900 20576431 4985 4985 4985 4985 0
537 20250313 102800 20576431 4985 4985 4985 4985 0
538 20250313 102700 20576431 4985 4985 4985 4985 0
539 20250313 102600 20576431 4985 4985 4985 4985 0
540 20250313 102500 20576431 4985 4985 4985 4985 0
541 20250313 102400 20576431 4985 4985 4985 4985 0
542 20250313 102300 20576431 4985 4985 4985 4985 0
543 20250313 102200 20576431 4985 4985 4985 4985 1
544 20250313 102100 20571446 4965 4965 4965 4965 0
545 20250313 102000 20571446 4965 4965 4965 4965 0
546 20250313 101900 20571446 4965 4965 4965 4965 0
547 20250313 101800 20571446 4965 4985 4985 4965 22
548 20250313 101700 20461931 4970 4970 4970 4970 0
549 20250313 101600 20461931 4970 4970 4970 4970 1
550 20250313 101500 20456961 4985 4985 4985 4985 3
551 20250313 101400 20442006 4985 4985 4985 4985 3
552 20250313 101300 20427051 4965 4965 4965 4965 0
553 20250313 101200 20427051 4965 4965 4965 4965 0
554 20250313 101100 20427051 4965 4965 4965 4965 0
555 20250313 101000 20427051 4965 4975 4975 4965 50
556 20250313 100900 20178681 4985 4985 4985 4985 0
557 20250313 100800 20178681 4985 4985 4985 4985 0
558 20250313 100700 20178681 4985 4985 4985 4985 4
559 20250313 100600 20158741 4980 4980 4980 4980 4
560 20250313 100500 20138821 4985 4985 4985 4985 0
561 20250313 100400 20138821 4985 4985 4985 4985 1
562 20250313 100300 20133836 4965 4980 4985 4965 268
563 20250313 100200 18800616 4985 4985 4985 4985 0
564 20250313 100100 18800616 4985 4985 4985 4985 0
565 20250313 100000 18800616 4985 4985 4985 4985 0
566 20250313 095900 18800616 4985 4985 4985 4985 0
567 20250313 095800 18800616 4985 4985 4985 4985 0
568 20250313 095700 18800616 4985 4985 4985 4985 0
569 20250313 095600 18800616 4985 4985 4985 4985 0
570 20250313 095500 18800616 4985 4985 4985 4985 0
571 20250313 095400 18800616 4985 4980 4985 4980 2
572 20250313 095300 18790651 4980 4980 4980 4980 0
573 20250313 095200 18790651 4980 4985 4985 4980 6
574 20250313 095100 18760766 4985 4985 4985 4985 0
575 20250313 095000 18760766 4985 4985 4985 4985 0
576 20250313 094900 18760766 4985 4985 4985 4985 4
577 20250313 094800 18740826 4980 4980 4980 4980 50
578 20250313 094700 18491826 4985 4985 4985 4985 0
579 20250313 094600 18491826 4985 4985 4985 4985 5
580 20250313 094500 18466901 4985 4985 4985 4985 9
581 20250313 094400 18422036 4985 4985 4985 4985 24
582 20250313 094300 18302396 4985 4985 4985 4985 6
583 20250313 094200 18272486 4985 4985 4985 4985 7
584 20250313 094100 18237591 4985 4985 4985 4985 0
585 20250313 094000 18237591 4985 4985 4985 4985 0
586 20250313 093900 18237591 4985 4985 4985 4985 0
587 20250313 093800 18237591 4985 4985 4985 4985 0
588 20250313 093700 18237591 4985 4985 4985 4985 0
589 20250313 093600 18237591 4985 4985 4985 4985 0
590 20250313 093500 18237591 4985 4985 4985 4985 12
591 20250313 093400 18177771 4990 4990 4990 4990 0
592 20250313 093300 18177771 4990 4985 4990 4985 6
593 20250313 093200 18147856 4990 4990 4990 4990 0
594 20250313 093100 18147856 4990 4990 4990 4990 1
595 20250313 093000 18142866 4990 4990 4990 4990 0
596 20250313 092900 18142866 4990 4990 4990 4990 4
597 20250313 092800 18122906 4990 4985 4990 4985 3
598 20250313 092700 18107941 4970 4990 4990 4970 60
599 20250313 092600 17808931 4990 4990 4990 4990 0
600 20250313 092500 17808931 4990 4990 4990 4990 0
601 20250313 092400 17808931 4990 4990 4990 4990 21
602 20250313 092300 17704141 4990 4990 4990 4990 0
603 20250313 092200 17704141 4990 4990 4990 4990 0
604 20250313 092100 17704141 4990 4980 4990 4980 13
605 20250313 092000 17639371 4990 4990 4990 4990 0
606 20250313 091900 17639371 4990 4990 4990 4990 6
607 20250313 091800 17609431 4990 4990 4990 4990 0
608 20250313 091700 17609431 4990 4990 4990 4990 3
609 20250313 091600 17594461 4990 4990 4995 4985 1296
610 20250313 091500 11127275 4990 4980 4990 4980 186
611 20250313 091400 10200985 4980 4980 4980 4980 0
612 20250313 091300 10200985 4980 4990 4990 4980 15
613 20250313 091200 10126255 4990 4990 4990 4990 2
614 20250313 091100 10116275 4990 4985 4990 4985 13
615 20250313 091000 10051460 4995 4990 4995 4990 45
616 20250313 090900 9826895 4990 4990 4990 4990 0
617 20250313 090800 9826895 4990 4990 4990 4990 5
618 20250313 090700 9801945 4990 4990 4990 4990 3
619 20250313 090600 9786975 4990 4990 4990 4990 3
620 20250313 090500 9772005 4995 4995 4995 4995 0
621 20250313 090400 9772005 4995 4995 4995 4990 13
622 20250313 090300 9707085 4995 4990 4995 4990 17
623 20250313 090200 9622225 4995 4990 4995 4990 185
624 20250313 090100 8698965 4975 4975 4985 4975 1444
625 20250313 090000 1513970 4980 4960 4980 4960 269

1
036640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,16354800,0,80956260000,0.00
20250310,0,16354800,0,81446904000,0.00
20250307,0,16354800,0,81610452000,0.00
20250306,0,16354800,0,81201582000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 16354800 0 80956260000 0.00
3 20250310 0 16354800 0 81446904000 0.00
4 20250307 0 16354800 0 81610452000 0.00
5 20250306 0 16354800 0 81201582000 0.00