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

631
042940/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192900,10057785,3885,3885,3885,3885,101
20250313,192800,10057785,3885,3885,3885,3885,0
20250313,192700,10057785,3885,3885,3885,3885,0
20250313,192600,10057785,3885,3885,3885,3885,0
20250313,192500,10057785,3885,3885,3885,3885,0
20250313,192400,10057785,3885,3885,3885,3885,0
20250313,192300,10057785,3885,3885,3885,3885,0
20250313,192200,10057785,3885,3885,3885,3885,0
20250313,192100,10057785,3885,3885,3885,3885,0
20250313,192000,10057785,3885,3885,3885,3885,0
20250313,191900,10057785,3885,3885,3885,3885,0
20250313,191800,10057785,3885,3885,3885,3885,0
20250313,191700,10057785,3885,3885,3885,3885,0
20250313,191600,10057785,3885,3885,3885,3885,0
20250313,191500,10057785,3885,3885,3885,3885,0
20250313,191400,10057785,3885,3885,3885,3885,0
20250313,191300,10057785,3885,3885,3885,3885,0
20250313,191200,10057785,3885,3885,3885,3885,0
20250313,191100,10057785,3885,3885,3885,3885,0
20250313,191000,10057785,3885,3885,3885,3885,0
20250313,190900,10057785,3885,3885,3885,3885,0
20250313,190800,10057785,3885,3885,3885,3885,0
20250313,190700,10057785,3885,3885,3885,3885,0
20250313,190600,10057785,3885,3885,3885,3885,0
20250313,190500,10057785,3885,3885,3885,3885,0
20250313,190400,10057785,3885,3885,3885,3885,0
20250313,190300,10057785,3885,3885,3885,3885,0
20250313,190200,10057785,3885,3885,3885,3885,0
20250313,190100,10057785,3885,3885,3885,3885,0
20250313,190000,10057785,3885,3885,3885,3885,0
20250313,185900,10057785,3885,3885,3885,3885,101
20250313,185800,10057785,3885,3885,3885,3885,0
20250313,185700,10057785,3885,3885,3885,3885,0
20250313,185600,10057785,3885,3885,3885,3885,0
20250313,185500,10057785,3885,3885,3885,3885,0
20250313,185400,10057785,3885,3885,3885,3885,0
20250313,185300,10057785,3885,3885,3885,3885,0
20250313,185200,10057785,3885,3885,3885,3885,0
20250313,185100,10057785,3885,3885,3885,3885,0
20250313,185000,10057785,3885,3885,3885,3885,0
20250313,184900,10057785,3885,3885,3885,3885,0
20250313,184800,10057785,3885,3885,3885,3885,0
20250313,184700,10057785,3885,3885,3885,3885,0
20250313,184600,10057785,3885,3885,3885,3885,0
20250313,184500,10057785,3885,3885,3885,3885,0
20250313,184400,10057785,3885,3885,3885,3885,0
20250313,184300,10057785,3885,3885,3885,3885,0
20250313,184200,10057785,3885,3885,3885,3885,0
20250313,184100,10057785,3885,3885,3885,3885,0
20250313,184000,10057785,3885,3885,3885,3885,0
20250313,183900,10057785,3885,3885,3885,3885,0
20250313,183800,10057785,3885,3885,3885,3885,0
20250313,183700,10057785,3885,3885,3885,3885,0
20250313,183600,10057785,3885,3885,3885,3885,0
20250313,183500,10057785,3885,3885,3885,3885,0
20250313,183400,10057785,3885,3885,3885,3885,0
20250313,183300,10057785,3885,3885,3885,3885,0
20250313,183200,10057785,3885,3885,3885,3885,0
20250313,183100,10057785,3885,3885,3885,3885,0
20250313,183000,10057785,3885,3885,3885,3885,0
20250313,182900,10057785,3885,3885,3885,3885,101
20250313,182800,10057785,3885,3885,3885,3885,0
20250313,182700,10057785,3885,3885,3885,3885,0
20250313,182600,10057785,3885,3885,3885,3885,0
20250313,182500,10057785,3885,3885,3885,3885,0
20250313,182400,10057785,3885,3885,3885,3885,0
20250313,182300,10057785,3885,3885,3885,3885,0
20250313,182200,10057785,3885,3885,3885,3885,0
20250313,182100,10057785,3885,3885,3885,3885,0
20250313,182000,10057785,3885,3885,3885,3885,0
20250313,181900,10057785,3885,3885,3885,3885,0
20250313,181800,10057785,3885,3885,3885,3885,0
20250313,181700,10057785,3885,3885,3885,3885,0
20250313,181600,10057785,3885,3885,3885,3885,0
20250313,181500,10057785,3885,3885,3885,3885,0
20250313,181400,10057785,3885,3885,3885,3885,0
20250313,181300,10057785,3885,3885,3885,3885,0
20250313,181200,10057785,3885,3885,3885,3885,0
20250313,181100,10057785,3885,3885,3885,3885,0
20250313,181000,10057785,3885,3885,3885,3885,0
20250313,180900,10057785,3885,3885,3885,3885,0
20250313,180800,10057785,3885,3885,3885,3885,0
20250313,180700,10057785,3885,3885,3885,3885,0
20250313,180600,10057785,3885,3885,3885,3885,0
20250313,180500,10057785,3885,3885,3885,3885,0
20250313,180400,10057785,3885,3885,3885,3885,0
20250313,180300,10057785,3885,3885,3885,3885,0
20250313,180200,10057785,3885,3885,3885,3885,0
20250313,180100,10057785,3885,3885,3885,3885,0
20250313,180000,10057785,3885,3885,3885,3885,0
20250313,175900,10057785,3885,3885,3885,3885,101
20250313,175800,10057785,3885,3885,3885,3885,0
20250313,175700,10057785,3885,3885,3885,3885,0
20250313,175600,10057785,3885,3885,3885,3885,0
20250313,175500,10057785,3885,3885,3885,3885,0
20250313,175400,10057785,3885,3885,3885,3885,0
20250313,175300,10057785,3885,3885,3885,3885,0
20250313,175200,10057785,3885,3885,3885,3885,0
20250313,175100,10057785,3885,3885,3885,3885,0
20250313,175000,10057785,3885,3885,3885,3885,0
20250313,174900,10057785,3885,3885,3885,3885,0
20250313,174800,10057785,3885,3885,3885,3885,0
20250313,174700,10057785,3885,3885,3885,3885,0
20250313,174600,10057785,3885,3885,3885,3885,0
20250313,174500,10057785,3885,3885,3885,3885,0
20250313,174400,10057785,3885,3885,3885,3885,0
20250313,174300,10057785,3885,3885,3885,3885,0
20250313,174200,10057785,3885,3885,3885,3885,0
20250313,174100,10057785,3885,3885,3885,3885,0
20250313,174000,10057785,3885,3885,3885,3885,0
20250313,173900,10057785,3885,3885,3885,3885,0
20250313,173800,10057785,3885,3885,3885,3885,0
20250313,173700,10057785,3885,3885,3885,3885,0
20250313,173600,10057785,3885,3885,3885,3885,0
20250313,173500,10057785,3885,3885,3885,3885,0
20250313,173400,10057785,3885,3885,3885,3885,0
20250313,173300,10057785,3885,3885,3885,3885,0
20250313,173200,10057785,3885,3885,3885,3885,0
20250313,173100,10057785,3885,3885,3885,3885,0
20250313,173000,10057785,3885,3885,3885,3885,0
20250313,172900,10057785,3885,3885,3885,3885,101
20250313,172800,10057785,3885,3885,3885,3885,0
20250313,172700,10057785,3885,3885,3885,3885,0
20250313,172600,10057785,3885,3885,3885,3885,0
20250313,172500,10057785,3885,3885,3885,3885,0
20250313,172400,10057785,3885,3885,3885,3885,0
20250313,172300,10057785,3885,3885,3885,3885,0
20250313,172200,10057785,3885,3885,3885,3885,0
20250313,172100,10057785,3885,3885,3885,3885,0
20250313,172000,10057785,3885,3885,3885,3885,0
20250313,171900,10057785,3885,3885,3885,3885,0
20250313,171800,10057785,3885,3885,3885,3885,0
20250313,171700,10057785,3885,3885,3885,3885,0
20250313,171600,10057785,3885,3885,3885,3885,0
20250313,171500,10057785,3885,3885,3885,3885,0
20250313,171400,10057785,3885,3885,3885,3885,0
20250313,171300,10057785,3885,3885,3885,3885,0
20250313,171200,10057785,3885,3885,3885,3885,0
20250313,171100,10057785,3885,3885,3885,3885,0
20250313,171000,10057785,3885,3885,3885,3885,0
20250313,170900,10057785,3885,3885,3885,3885,0
20250313,170800,10057785,3885,3885,3885,3885,0
20250313,170700,10057785,3885,3885,3885,3885,0
20250313,170600,10057785,3885,3885,3885,3885,0
20250313,170500,10057785,3885,3885,3885,3885,0
20250313,170400,10057785,3885,3885,3885,3885,0
20250313,170300,10057785,3885,3885,3885,3885,0
20250313,170200,10057785,3885,3885,3885,3885,0
20250313,170100,10057785,3885,3885,3885,3885,0
20250313,170000,10057785,3885,3885,3885,3885,0
20250313,165900,10057785,3885,3885,3885,3885,101
20250313,165800,10057785,3885,3885,3885,3885,0
20250313,165700,10057785,3885,3885,3885,3885,0
20250313,165600,10057785,3885,3885,3885,3885,0
20250313,165500,10057785,3885,3885,3885,3885,0
20250313,165400,10057785,3885,3885,3885,3885,0
20250313,165300,10057785,3885,3885,3885,3885,0
20250313,165200,10057785,3885,3885,3885,3885,0
20250313,165100,10057785,3885,3885,3885,3885,0
20250313,165000,10057785,3885,3885,3885,3885,0
20250313,164900,10057785,3885,3885,3885,3885,0
20250313,164800,10057785,3885,3885,3885,3885,0
20250313,164700,10057785,3885,3885,3885,3885,0
20250313,164600,10057785,3885,3885,3885,3885,0
20250313,164500,10057785,3885,3885,3885,3885,0
20250313,164400,10057785,3885,3885,3885,3885,0
20250313,164300,10057785,3885,3885,3885,3885,0
20250313,164200,10057785,3885,3885,3885,3885,0
20250313,164100,10057785,3885,3885,3885,3885,0
20250313,164000,10057785,3885,3885,3885,3885,0
20250313,163900,10057785,3885,3885,3885,3885,0
20250313,163800,10057785,3885,3885,3885,3885,0
20250313,163700,10057785,3885,3885,3885,3885,0
20250313,163600,10057785,3885,3885,3885,3885,0
20250313,163500,10057785,3885,3885,3885,3885,0
20250313,163400,10057785,3885,3885,3885,3885,0
20250313,163300,10057785,3885,3885,3885,3885,0
20250313,163200,10057785,3885,3885,3885,3885,0
20250313,163100,10057785,3885,3885,3885,3885,0
20250313,163000,10057785,3885,3885,3885,3885,0
20250313,162900,10057785,3885,3885,3885,3885,101
20250313,162800,10057785,3885,3885,3885,3885,0
20250313,162700,10057785,3885,3885,3885,3885,0
20250313,162600,10057785,3885,3885,3885,3885,0
20250313,162500,10057785,3885,3885,3885,3885,0
20250313,162400,10057785,3885,3885,3885,3885,0
20250313,162300,10057785,3885,3885,3885,3885,0
20250313,162200,10057785,3885,3885,3885,3885,0
20250313,162100,10057785,3885,3885,3885,3885,0
20250313,162000,10057785,3885,3885,3885,3885,0
20250313,161900,10057785,3885,3885,3885,3885,0
20250313,161800,10057785,3885,3885,3885,3885,0
20250313,161700,10057785,3885,3885,3885,3885,0
20250313,161600,10057785,3885,3885,3885,3885,0
20250313,161500,10057785,3885,3885,3885,3885,0
20250313,161400,10057785,3885,3885,3885,3885,0
20250313,161300,10057785,3885,3885,3885,3885,0
20250313,161200,10057785,3885,3885,3885,3885,0
20250313,161100,10057785,3885,3885,3885,3885,0
20250313,161000,10057785,3885,3885,3885,3885,0
20250313,160900,10057785,3885,3885,3885,3885,0
20250313,160800,10057785,3885,3885,3885,3885,0
20250313,160700,10057785,3885,3885,3885,3885,0
20250313,160600,10057785,3885,3885,3885,3885,0
20250313,160500,10057785,3885,3885,3885,3885,0
20250313,160400,10057785,3885,3885,3885,3885,0
20250313,160300,10057785,3885,3885,3885,3885,0
20250313,160200,10057785,3885,3885,3885,3885,0
20250313,160100,10057785,3885,3885,3885,3885,0
20250313,160000,10057785,3885,3885,3885,3885,0
20250313,155900,10057785,3885,3885,3885,3885,101
20250313,155800,10057785,3885,3885,3885,3885,0
20250313,155700,10057785,3885,3885,3885,3885,0
20250313,155600,10057785,3885,3885,3885,3885,0
20250313,155500,10057785,3885,3885,3885,3885,0
20250313,155400,10057785,3885,3885,3885,3885,0
20250313,155300,10057785,3885,3885,3885,3885,0
20250313,155200,10057785,3885,3885,3885,3885,0
20250313,155100,10057785,3885,3885,3885,3885,0
20250313,155000,10057785,3885,3885,3885,3885,0
20250313,154900,10057785,3885,3885,3885,3885,0
20250313,154800,10057785,3885,3885,3885,3885,0
20250313,154700,10057785,3885,3885,3885,3885,0
20250313,154600,10057785,3885,3885,3885,3885,0
20250313,154500,10057785,3885,3885,3885,3885,0
20250313,154400,10057785,3885,3885,3885,3885,0
20250313,154300,10057785,3885,3885,3885,3885,0
20250313,154200,10057785,3885,3885,3885,3885,0
20250313,154100,10057785,3885,3885,3885,3885,0
20250313,154000,10057785,3885,3885,3885,3885,0
20250313,153900,10057785,3885,3885,3885,3885,0
20250313,153800,10057785,3885,3885,3885,3885,0
20250313,153700,10057785,3885,3885,3885,3885,0
20250313,153600,10057785,3885,3885,3885,3885,0
20250313,153500,10057785,3885,3885,3885,3885,0
20250313,153400,10057785,3885,3885,3885,3885,0
20250313,153300,10057785,3885,3885,3885,3885,0
20250313,153200,10057785,3885,3885,3885,3885,0
20250313,153100,10057785,3885,3885,3885,3885,0
20250313,153000,10057785,3885,3885,3885,3885,101
20250313,152900,9665400,3920,3920,3920,3920,0
20250313,152800,9665400,3920,3920,3920,3920,0
20250313,152700,9665400,3920,3920,3920,3920,0
20250313,152600,9665400,3920,3920,3920,3920,0
20250313,152500,9665400,3920,3920,3920,3920,0
20250313,152400,9665400,3920,3920,3920,3920,0
20250313,152300,9665400,3920,3920,3920,3920,0
20250313,152200,9665400,3920,3920,3920,3920,0
20250313,152100,9665400,3920,3920,3920,3920,0
20250313,152000,9665400,3920,3920,3920,3920,0
20250313,151900,9665400,3920,3920,3920,3920,0
20250313,151800,9665400,3920,3920,3920,3920,0
20250313,151700,9665400,3920,3920,3920,3920,0
20250313,151600,9665400,3920,3920,3920,3920,0
20250313,151500,9665400,3920,3920,3920,3920,0
20250313,151400,9665400,3920,3920,3920,3920,0
20250313,151300,9665400,3920,3920,3920,3920,0
20250313,151200,9665400,3920,3920,3920,3920,0
20250313,151100,9665400,3920,3920,3920,3920,0
20250313,151000,9665400,3920,3920,3920,3920,0
20250313,150900,9665400,3920,3920,3920,3920,0
20250313,150800,9665400,3920,3920,3920,3920,1
20250313,150700,9661480,3920,3920,3920,3920,0
20250313,150600,9661480,3920,3920,3920,3920,0
20250313,150500,9661480,3920,3920,3920,3920,0
20250313,150400,9661480,3920,3920,3920,3920,0
20250313,150300,9661480,3920,3920,3920,3920,0
20250313,150200,9661480,3920,3920,3920,3920,0
20250313,150100,9661480,3920,3920,3920,3920,0
20250313,150000,9661480,3920,3920,3920,3920,0
20250313,145900,9661480,3920,3920,3920,3920,0
20250313,145800,9661480,3920,3920,3920,3920,0
20250313,145700,9661480,3920,3920,3920,3920,0
20250313,145600,9661480,3920,3920,3920,3920,0
20250313,145500,9661480,3920,3920,3920,3920,0
20250313,145400,9661480,3920,3920,3920,3920,0
20250313,145300,9661480,3920,3920,3920,3920,0
20250313,145200,9661480,3920,3920,3920,3920,0
20250313,145100,9661480,3920,3920,3920,3920,0
20250313,145000,9661480,3920,3920,3920,3920,0
20250313,144900,9661480,3920,3920,3920,3920,0
20250313,144800,9661480,3920,3920,3920,3920,9
20250313,144700,9626200,3925,3925,3925,3925,2
20250313,144600,9618350,3930,3930,3930,3930,0
20250313,144500,9618350,3930,3930,3930,3930,0
20250313,144400,9618350,3930,3930,3930,3930,10
20250313,144300,9579050,3930,3930,3930,3930,0
20250313,144200,9579050,3930,3930,3930,3930,0
20250313,144100,9579050,3930,3930,3930,3930,0
20250313,144000,9579050,3930,3930,3930,3930,0
20250313,143900,9579050,3930,3930,3930,3930,0
20250313,143800,9579050,3930,3930,3930,3930,0
20250313,143700,9579050,3930,3930,3930,3930,0
20250313,143600,9579050,3930,3930,3930,3930,0
20250313,143500,9579050,3930,3930,3930,3930,0
20250313,143400,9579050,3930,3930,3930,3930,0
20250313,143300,9579050,3930,3930,3930,3930,0
20250313,143200,9579050,3930,3930,3930,3930,0
20250313,143100,9579050,3930,3930,3930,3930,0
20250313,143000,9579050,3930,3930,3930,3930,0
20250313,142900,9579050,3930,3930,3930,3930,0
20250313,142800,9579050,3930,3930,3930,3930,0
20250313,142700,9579050,3930,3930,3930,3930,0
20250313,142600,9579050,3930,3930,3930,3930,0
20250313,142500,9579050,3930,3930,3930,3930,0
20250313,142400,9579050,3930,3930,3930,3930,0
20250313,142300,9579050,3930,3930,3930,3930,0
20250313,142200,9579050,3930,3930,3930,3930,191
20250313,142100,8828420,3930,3930,3930,3930,0
20250313,142000,8828420,3930,3930,3930,3930,0
20250313,141900,8828420,3930,3930,3930,3930,0
20250313,141800,8828420,3930,3930,3930,3930,0
20250313,141700,8828420,3930,3930,3930,3930,0
20250313,141600,8828420,3930,3930,3930,3930,0
20250313,141500,8828420,3930,3930,3930,3930,0
20250313,141400,8828420,3930,3930,3930,3930,0
20250313,141300,8828420,3930,3930,3930,3930,0
20250313,141200,8828420,3930,3930,3930,3930,0
20250313,141100,8828420,3930,3930,3930,3930,0
20250313,141000,8828420,3930,3930,3930,3930,0
20250313,140900,8828420,3930,3930,3930,3930,1
20250313,140800,8824490,3930,3930,3930,3930,1
20250313,140700,8820560,3930,3930,3930,3930,0
20250313,140600,8820560,3930,3930,3930,3930,1
20250313,140500,8816630,3930,3930,3930,3930,0
20250313,140400,8816630,3930,3930,3930,3930,1
20250313,140300,8812700,3930,3930,3930,3930,1
20250313,140200,8808770,3930,3930,3930,3930,0
20250313,140100,8808770,3930,3930,3930,3930,0
20250313,140000,8808770,3930,3930,3930,3930,1
20250313,135900,8804840,3930,3930,3930,3930,1
20250313,135800,8800910,3930,3930,3930,3930,1
20250313,135700,8796980,3930,3930,3930,3930,0
20250313,135600,8796980,3930,3930,3930,3930,0
20250313,135500,8796980,3930,3930,3930,3930,0
20250313,135400,8796980,3930,3930,3930,3930,0
20250313,135300,8796980,3930,3930,3930,3930,0
20250313,135200,8796980,3930,3930,3930,3930,2
20250313,135100,8789120,3930,3930,3930,3930,0
20250313,135000,8789120,3930,3930,3930,3930,0
20250313,134900,8789120,3930,3930,3930,3930,0
20250313,134800,8789120,3930,3930,3930,3930,0
20250313,134700,8789120,3930,3930,3930,3930,0
20250313,134600,8789120,3930,3930,3930,3930,0
20250313,134500,8789120,3930,3930,3930,3930,0
20250313,134400,8789120,3930,3930,3930,3930,0
20250313,134300,8789120,3930,3930,3930,3930,0
20250313,134200,8789120,3930,3930,3930,3930,0
20250313,134100,8789120,3930,3930,3930,3930,0
20250313,134000,8789120,3930,3930,3930,3930,2
20250313,133900,8781260,3930,3930,3930,3930,1
20250313,133800,8777330,3930,3930,3930,3930,1
20250313,133700,8773400,3930,3930,3930,3930,28
20250313,133600,8663360,3930,3930,3930,3930,2
20250313,133500,8655500,3930,3930,3930,3930,1
20250313,133400,8651570,3930,3930,3930,3930,0
20250313,133300,8651570,3930,3930,3930,3930,16
20250313,133200,8588690,3930,3925,3930,3925,18
20250313,133100,8518030,3925,3925,3925,3925,0
20250313,133000,8518030,3925,3925,3925,3925,1
20250313,132900,8514105,3925,3925,3925,3925,0
20250313,132800,8514105,3925,3925,3925,3925,0
20250313,132700,8514105,3925,3925,3925,3925,0
20250313,132600,8514105,3925,3925,3925,3925,0
20250313,132500,8514105,3925,3925,3925,3925,0
20250313,132400,8514105,3925,3925,3925,3925,0
20250313,132300,8514105,3925,3925,3925,3925,0
20250313,132200,8514105,3925,3925,3925,3925,0
20250313,132100,8514105,3925,3925,3925,3925,0
20250313,132000,8514105,3925,3925,3925,3925,0
20250313,131900,8514105,3925,3925,3925,3925,0
20250313,131800,8514105,3925,3925,3925,3925,0
20250313,131700,8514105,3925,3925,3925,3925,0
20250313,131600,8514105,3925,3925,3925,3925,0
20250313,131500,8514105,3925,3925,3925,3925,1
20250313,131400,8510180,3925,3925,3925,3925,0
20250313,131300,8510180,3925,3925,3925,3925,0
20250313,131200,8510180,3925,3925,3925,3925,0
20250313,131100,8510180,3925,3925,3925,3925,0
20250313,131000,8510180,3925,3925,3925,3925,0
20250313,130900,8510180,3925,3925,3925,3925,0
20250313,130800,8510180,3925,3925,3925,3925,0
20250313,130700,8510180,3925,3925,3925,3925,0
20250313,130600,8510180,3925,3925,3925,3925,0
20250313,130500,8510180,3925,3925,3925,3925,0
20250313,130400,8510180,3925,3925,3925,3925,0
20250313,130300,8510180,3925,3925,3925,3925,0
20250313,130200,8510180,3925,3925,3925,3925,0
20250313,130100,8510180,3925,3925,3925,3925,0
20250313,130000,8510180,3925,3925,3925,3925,0
20250313,125900,8510180,3925,3925,3925,3925,1
20250313,125800,8506255,3920,3920,3920,3920,0
20250313,125700,8506255,3920,3920,3920,3920,0
20250313,125600,8506255,3920,3920,3920,3920,13
20250313,125500,8455295,3920,3920,3920,3920,0
20250313,125400,8455295,3920,3920,3920,3920,0
20250313,125300,8455295,3920,3920,3920,3920,0
20250313,125200,8455295,3920,3920,3920,3920,0
20250313,125100,8455295,3920,3920,3920,3920,0
20250313,125000,8455295,3920,3920,3920,3920,0
20250313,124900,8455295,3920,3920,3920,3920,0
20250313,124800,8455295,3920,3920,3920,3920,0
20250313,124700,8455295,3920,3920,3920,3920,0
20250313,124600,8455295,3920,3920,3920,3920,0
20250313,124500,8455295,3920,3920,3920,3920,0
20250313,124400,8455295,3920,3920,3920,3920,0
20250313,124300,8455295,3920,3920,3920,3920,1
20250313,124200,8451375,3920,3920,3920,3920,0
20250313,124100,8451375,3920,3920,3920,3920,0
20250313,124000,8451375,3920,3920,3920,3920,1
20250313,123900,8447455,3915,3915,3915,3915,0
20250313,123800,8447455,3915,3915,3915,3915,0
20250313,123700,8447455,3915,3915,3915,3915,0
20250313,123600,8447455,3915,3915,3915,3915,0
20250313,123500,8447455,3915,3915,3915,3915,0
20250313,123400,8447455,3915,3915,3915,3915,1
20250313,123300,8443540,3915,3915,3915,3915,0
20250313,123200,8443540,3915,3915,3915,3915,1
20250313,123100,8439625,3880,3880,3880,3880,0
20250313,123000,8439625,3880,3880,3880,3880,0
20250313,122900,8439625,3880,3880,3880,3880,0
20250313,122800,8439625,3880,3880,3880,3880,0
20250313,122700,8439625,3880,3880,3880,3880,0
20250313,122600,8439625,3880,3880,3880,3880,0
20250313,122500,8439625,3880,3880,3880,3880,0
20250313,122400,8439625,3880,3880,3880,3880,0
20250313,122300,8439625,3880,3880,3880,3880,0
20250313,122200,8439625,3880,3880,3880,3880,0
20250313,122100,8439625,3880,3880,3880,3880,0
20250313,122000,8439625,3880,3880,3880,3880,0
20250313,121900,8439625,3880,3880,3880,3880,0
20250313,121800,8439625,3880,3880,3880,3880,0
20250313,121700,8439625,3880,3880,3880,3880,0
20250313,121600,8439625,3880,3880,3880,3880,0
20250313,121500,8439625,3880,3880,3880,3880,0
20250313,121400,8439625,3880,3880,3880,3880,0
20250313,121300,8439625,3880,3880,3880,3880,0
20250313,121200,8439625,3880,3880,3880,3880,0
20250313,121100,8439625,3880,3880,3880,3880,0
20250313,121000,8439625,3880,3880,3880,3880,0
20250313,120900,8439625,3880,3920,3920,3880,106
20250313,120800,8027650,3925,3925,3925,3925,0
20250313,120700,8027650,3925,3925,3925,3925,0
20250313,120600,8027650,3925,3925,3925,3925,0
20250313,120500,8027650,3925,3925,3925,3925,0
20250313,120400,8027650,3925,3925,3925,3925,0
20250313,120300,8027650,3925,3925,3925,3925,1
20250313,120200,8023725,3925,3925,3925,3925,0
20250313,120100,8023725,3925,3925,3925,3925,0
20250313,120000,8023725,3925,3925,3925,3925,1
20250313,115900,8019800,3925,3925,3925,3925,0
20250313,115800,8019800,3925,3925,3925,3925,1
20250313,115700,8015875,3925,3925,3925,3925,0
20250313,115600,8015875,3925,3925,3925,3925,1
20250313,115500,8011950,3925,3925,3925,3925,0
20250313,115400,8011950,3925,3925,3925,3925,1
20250313,115300,8008025,3925,3925,3925,3925,0
20250313,115200,8008025,3925,3925,3925,3925,0
20250313,115100,8008025,3925,3925,3925,3925,0
20250313,115000,8008025,3925,3925,3925,3925,0
20250313,114900,8008025,3925,3925,3925,3925,0
20250313,114800,8008025,3925,3925,3925,3925,0
20250313,114700,8008025,3925,3925,3925,3925,1
20250313,114600,8004100,3925,3925,3925,3925,0
20250313,114500,8004100,3925,3925,3925,3925,1
20250313,114400,8000175,3925,3925,3925,3925,1
20250313,114300,7996250,3925,3925,3925,3925,0
20250313,114200,7996250,3925,3925,3925,3925,0
20250313,114100,7996250,3925,3925,3925,3925,1
20250313,114000,7992325,3925,3925,3925,3925,1
20250313,113900,7988400,3925,3925,3925,3925,0
20250313,113800,7988400,3925,3925,3925,3925,1
20250313,113700,7984475,3925,3925,3925,3925,1
20250313,113600,7980550,3925,3925,3925,3925,0
20250313,113500,7980550,3925,3925,3925,3925,0
20250313,113400,7980550,3925,3925,3925,3925,1
20250313,113300,7976625,3925,3925,3925,3925,0
20250313,113200,7976625,3925,3925,3925,3925,0
20250313,113100,7976625,3925,3925,3925,3925,0
20250313,113000,7976625,3925,3925,3925,3925,0
20250313,112900,7976625,3925,3925,3925,3925,0
20250313,112800,7976625,3925,3925,3925,3925,0
20250313,112700,7976625,3925,3925,3925,3925,2
20250313,112600,7968775,3925,3925,3925,3925,1
20250313,112500,7964850,3925,3925,3925,3925,1
20250313,112400,7960925,3925,3925,3925,3925,0
20250313,112300,7960925,3925,3925,3925,3925,0
20250313,112200,7960925,3925,3925,3925,3925,1
20250313,112100,7957000,3925,3925,3925,3925,1
20250313,112000,7953075,3925,3925,3925,3925,0
20250313,111900,7953075,3925,3925,3925,3925,1
20250313,111800,7949150,3925,3925,3925,3925,1
20250313,111700,7945225,3925,3925,3925,3925,1
20250313,111600,7941300,3925,3925,3925,3925,2
20250313,111500,7933450,3925,3925,3925,3925,1
20250313,111400,7929525,3925,3925,3925,3925,0
20250313,111300,7929525,3925,3925,3925,3925,0
20250313,111200,7929525,3925,3925,3925,3925,2
20250313,111100,7921675,3925,3925,3925,3925,3
20250313,111000,7909900,3925,3925,3925,3925,2
20250313,110900,7902050,3925,3925,3925,3925,1
20250313,110800,7898125,3925,3925,3925,3925,0
20250313,110700,7898125,3925,3925,3925,3925,0
20250313,110600,7898125,3925,3925,3925,3925,1
20250313,110500,7894200,3925,3925,3925,3925,1
20250313,110400,7890275,3925,3925,3925,3925,2
20250313,110300,7882425,3925,3925,3925,3925,104
20250313,110200,7474225,3925,3925,3925,3925,1
20250313,110100,7470300,3925,3925,3925,3925,1
20250313,110000,7466375,3925,3925,3925,3925,0
20250313,105900,7466375,3925,3925,3925,3925,1
20250313,105800,7462450,3925,3925,3925,3925,1
20250313,105700,7458525,3925,3925,3925,3925,2
20250313,105600,7450675,3925,3925,3925,3925,0
20250313,105500,7450675,3925,3925,3925,3925,0
20250313,105400,7450675,3925,3925,3925,3925,0
20250313,105300,7450675,3925,3925,3925,3925,0
20250313,105200,7450675,3925,3925,3925,3925,0
20250313,105100,7450675,3925,3925,3925,3925,0
20250313,105000,7450675,3925,3925,3925,3925,0
20250313,104900,7450675,3925,3925,3925,3925,0
20250313,104800,7450675,3925,3925,3925,3925,0
20250313,104700,7450675,3925,3925,3925,3925,0
20250313,104600,7450675,3925,3925,3925,3925,0
20250313,104500,7450675,3925,3925,3925,3925,1
20250313,104400,7446750,3925,3925,3925,3925,5
20250313,104300,7427125,3920,3920,3920,3920,0
20250313,104200,7427125,3920,3920,3920,3920,0
20250313,104100,7427125,3920,3920,3920,3920,0
20250313,104000,7427125,3920,3920,3920,3920,0
20250313,103900,7427125,3920,3920,3920,3920,0
20250313,103800,7427125,3920,3920,3920,3920,0
20250313,103700,7427125,3920,3920,3920,3920,0
20250313,103600,7427125,3920,3920,3920,3920,0
20250313,103500,7427125,3920,3920,3920,3920,0
20250313,103400,7427125,3920,3920,3920,3920,0
20250313,103300,7427125,3920,3920,3920,3920,0
20250313,103200,7427125,3920,3920,3920,3920,0
20250313,103100,7427125,3920,3920,3920,3920,0
20250313,103000,7427125,3920,3920,3920,3920,0
20250313,102900,7427125,3920,3920,3920,3920,0
20250313,102800,7427125,3920,3920,3920,3920,0
20250313,102700,7427125,3920,3920,3920,3920,0
20250313,102600,7427125,3920,3920,3920,3920,0
20250313,102500,7427125,3920,3920,3920,3920,0
20250313,102400,7427125,3920,3920,3920,3920,0
20250313,102300,7427125,3920,3920,3920,3920,1
20250313,102200,7423205,3915,3915,3915,3915,0
20250313,102100,7423205,3915,3915,3915,3915,0
20250313,102000,7423205,3915,3915,3915,3915,0
20250313,101900,7423205,3915,3915,3915,3915,0
20250313,101800,7423205,3915,3915,3915,3915,0
20250313,101700,7423205,3915,3915,3915,3915,0
20250313,101600,7423205,3915,3915,3915,3915,0
20250313,101500,7423205,3915,3915,3915,3915,0
20250313,101400,7423205,3915,3915,3915,3915,0
20250313,101300,7423205,3915,3915,3915,3915,52
20250313,101200,7219625,3915,3915,3915,3915,0
20250313,101100,7219625,3915,3915,3915,3915,0
20250313,101000,7219625,3915,3915,3915,3915,0
20250313,100900,7219625,3915,3915,3915,3915,0
20250313,100800,7219625,3915,3915,3915,3915,0
20250313,100700,7219625,3915,3915,3915,3915,0
20250313,100600,7219625,3915,3915,3915,3915,0
20250313,100500,7219625,3915,3915,3915,3915,0
20250313,100400,7219625,3915,3915,3915,3915,0
20250313,100300,7219625,3915,3915,3915,3915,0
20250313,100200,7219625,3915,3920,3920,3915,3
20250313,100100,7207870,3920,3920,3920,3920,0
20250313,100000,7207870,3920,3920,3920,3920,0
20250313,095900,7207870,3920,3920,3920,3920,0
20250313,095800,7207870,3920,3920,3920,3920,0
20250313,095700,7207870,3920,3920,3920,3920,0
20250313,095600,7207870,3920,3920,3920,3920,0
20250313,095500,7207870,3920,3920,3920,3920,1
20250313,095400,7203950,3930,3930,3930,3930,0
20250313,095300,7203950,3930,3930,3930,3930,0
20250313,095200,7203950,3930,3930,3930,3930,0
20250313,095100,7203950,3930,3930,3930,3930,0
20250313,095000,7203950,3930,3930,3930,3930,0
20250313,094900,7203950,3930,3930,3930,3930,0
20250313,094800,7203950,3930,3930,3930,3930,0
20250313,094700,7203950,3930,3930,3930,3930,2
20250313,094600,7196090,3930,3930,3930,3930,0
20250313,094500,7196090,3930,3930,3930,3930,0
20250313,094400,7196090,3930,3930,3930,3930,2
20250313,094300,7188230,3925,3930,3930,3925,3
20250313,094200,7176450,3885,3885,3885,3885,0
20250313,094100,7176450,3885,3890,3890,3885,100
20250313,094000,6787900,3885,3885,3885,3885,0
20250313,093900,6787900,3885,3885,3885,3885,0
20250313,093800,6787900,3885,3885,3885,3885,0
20250313,093700,6787900,3885,3885,3885,3885,0
20250313,093600,6787900,3885,3885,3885,3885,0
20250313,093500,6787900,3885,3885,3885,3885,0
20250313,093400,6787900,3885,3885,3885,3885,0
20250313,093300,6787900,3885,3885,3885,3885,0
20250313,093200,6787900,3885,3885,3885,3885,0
20250313,093100,6787900,3885,3885,3885,3885,0
20250313,093000,6787900,3885,3885,3885,3885,0
20250313,092900,6787900,3885,3885,3885,3885,0
20250313,092800,6787900,3885,3885,3885,3885,0
20250313,092700,6787900,3885,3885,3885,3885,0
20250313,092600,6787900,3885,3885,3885,3885,0
20250313,092500,6787900,3885,3885,3885,3885,0
20250313,092400,6787900,3885,3885,3885,3885,0
20250313,092300,6787900,3885,3885,3885,3885,0
20250313,092200,6787900,3885,3885,3885,3885,0
20250313,092100,6787900,3885,3885,3885,3885,0
20250313,092000,6787900,3885,3915,3915,3885,119
20250313,091900,6324560,3950,3950,3950,3950,0
20250313,091800,6324560,3950,3950,3950,3950,0
20250313,091700,6324560,3950,3950,3950,3950,0
20250313,091600,6324560,3950,3950,3950,3950,0
20250313,091500,6324560,3950,3950,3950,3950,0
20250313,091400,6324560,3950,3950,3950,3950,0
20250313,091300,6324560,3950,3950,3950,3950,0
20250313,091200,6324560,3950,3950,3950,3950,0
20250313,091100,6324560,3950,3950,3950,3950,1
20250313,091000,6320610,3910,3910,3910,3910,0
20250313,090900,6320610,3910,3910,3910,3910,0
20250313,090800,6320610,3910,3910,3910,3910,0
20250313,090700,6320610,3910,3910,3910,3910,0
20250313,090600,6320610,3910,3910,3910,3910,0
20250313,090500,6320610,3910,3910,3910,3910,3
20250313,090400,6308880,3880,3880,3880,3880,0
20250313,090300,6308880,3880,3880,3880,3880,509
20250313,090200,4333960,3880,3880,3880,3880,0
20250313,090100,4333960,3880,3880,3880,3880,145
20250313,090000,3771360,3880,3880,3880,3880,972
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192900 10057785 3885 3885 3885 3885 101
3 20250313 192800 10057785 3885 3885 3885 3885 0
4 20250313 192700 10057785 3885 3885 3885 3885 0
5 20250313 192600 10057785 3885 3885 3885 3885 0
6 20250313 192500 10057785 3885 3885 3885 3885 0
7 20250313 192400 10057785 3885 3885 3885 3885 0
8 20250313 192300 10057785 3885 3885 3885 3885 0
9 20250313 192200 10057785 3885 3885 3885 3885 0
10 20250313 192100 10057785 3885 3885 3885 3885 0
11 20250313 192000 10057785 3885 3885 3885 3885 0
12 20250313 191900 10057785 3885 3885 3885 3885 0
13 20250313 191800 10057785 3885 3885 3885 3885 0
14 20250313 191700 10057785 3885 3885 3885 3885 0
15 20250313 191600 10057785 3885 3885 3885 3885 0
16 20250313 191500 10057785 3885 3885 3885 3885 0
17 20250313 191400 10057785 3885 3885 3885 3885 0
18 20250313 191300 10057785 3885 3885 3885 3885 0
19 20250313 191200 10057785 3885 3885 3885 3885 0
20 20250313 191100 10057785 3885 3885 3885 3885 0
21 20250313 191000 10057785 3885 3885 3885 3885 0
22 20250313 190900 10057785 3885 3885 3885 3885 0
23 20250313 190800 10057785 3885 3885 3885 3885 0
24 20250313 190700 10057785 3885 3885 3885 3885 0
25 20250313 190600 10057785 3885 3885 3885 3885 0
26 20250313 190500 10057785 3885 3885 3885 3885 0
27 20250313 190400 10057785 3885 3885 3885 3885 0
28 20250313 190300 10057785 3885 3885 3885 3885 0
29 20250313 190200 10057785 3885 3885 3885 3885 0
30 20250313 190100 10057785 3885 3885 3885 3885 0
31 20250313 190000 10057785 3885 3885 3885 3885 0
32 20250313 185900 10057785 3885 3885 3885 3885 101
33 20250313 185800 10057785 3885 3885 3885 3885 0
34 20250313 185700 10057785 3885 3885 3885 3885 0
35 20250313 185600 10057785 3885 3885 3885 3885 0
36 20250313 185500 10057785 3885 3885 3885 3885 0
37 20250313 185400 10057785 3885 3885 3885 3885 0
38 20250313 185300 10057785 3885 3885 3885 3885 0
39 20250313 185200 10057785 3885 3885 3885 3885 0
40 20250313 185100 10057785 3885 3885 3885 3885 0
41 20250313 185000 10057785 3885 3885 3885 3885 0
42 20250313 184900 10057785 3885 3885 3885 3885 0
43 20250313 184800 10057785 3885 3885 3885 3885 0
44 20250313 184700 10057785 3885 3885 3885 3885 0
45 20250313 184600 10057785 3885 3885 3885 3885 0
46 20250313 184500 10057785 3885 3885 3885 3885 0
47 20250313 184400 10057785 3885 3885 3885 3885 0
48 20250313 184300 10057785 3885 3885 3885 3885 0
49 20250313 184200 10057785 3885 3885 3885 3885 0
50 20250313 184100 10057785 3885 3885 3885 3885 0
51 20250313 184000 10057785 3885 3885 3885 3885 0
52 20250313 183900 10057785 3885 3885 3885 3885 0
53 20250313 183800 10057785 3885 3885 3885 3885 0
54 20250313 183700 10057785 3885 3885 3885 3885 0
55 20250313 183600 10057785 3885 3885 3885 3885 0
56 20250313 183500 10057785 3885 3885 3885 3885 0
57 20250313 183400 10057785 3885 3885 3885 3885 0
58 20250313 183300 10057785 3885 3885 3885 3885 0
59 20250313 183200 10057785 3885 3885 3885 3885 0
60 20250313 183100 10057785 3885 3885 3885 3885 0
61 20250313 183000 10057785 3885 3885 3885 3885 0
62 20250313 182900 10057785 3885 3885 3885 3885 101
63 20250313 182800 10057785 3885 3885 3885 3885 0
64 20250313 182700 10057785 3885 3885 3885 3885 0
65 20250313 182600 10057785 3885 3885 3885 3885 0
66 20250313 182500 10057785 3885 3885 3885 3885 0
67 20250313 182400 10057785 3885 3885 3885 3885 0
68 20250313 182300 10057785 3885 3885 3885 3885 0
69 20250313 182200 10057785 3885 3885 3885 3885 0
70 20250313 182100 10057785 3885 3885 3885 3885 0
71 20250313 182000 10057785 3885 3885 3885 3885 0
72 20250313 181900 10057785 3885 3885 3885 3885 0
73 20250313 181800 10057785 3885 3885 3885 3885 0
74 20250313 181700 10057785 3885 3885 3885 3885 0
75 20250313 181600 10057785 3885 3885 3885 3885 0
76 20250313 181500 10057785 3885 3885 3885 3885 0
77 20250313 181400 10057785 3885 3885 3885 3885 0
78 20250313 181300 10057785 3885 3885 3885 3885 0
79 20250313 181200 10057785 3885 3885 3885 3885 0
80 20250313 181100 10057785 3885 3885 3885 3885 0
81 20250313 181000 10057785 3885 3885 3885 3885 0
82 20250313 180900 10057785 3885 3885 3885 3885 0
83 20250313 180800 10057785 3885 3885 3885 3885 0
84 20250313 180700 10057785 3885 3885 3885 3885 0
85 20250313 180600 10057785 3885 3885 3885 3885 0
86 20250313 180500 10057785 3885 3885 3885 3885 0
87 20250313 180400 10057785 3885 3885 3885 3885 0
88 20250313 180300 10057785 3885 3885 3885 3885 0
89 20250313 180200 10057785 3885 3885 3885 3885 0
90 20250313 180100 10057785 3885 3885 3885 3885 0
91 20250313 180000 10057785 3885 3885 3885 3885 0
92 20250313 175900 10057785 3885 3885 3885 3885 101
93 20250313 175800 10057785 3885 3885 3885 3885 0
94 20250313 175700 10057785 3885 3885 3885 3885 0
95 20250313 175600 10057785 3885 3885 3885 3885 0
96 20250313 175500 10057785 3885 3885 3885 3885 0
97 20250313 175400 10057785 3885 3885 3885 3885 0
98 20250313 175300 10057785 3885 3885 3885 3885 0
99 20250313 175200 10057785 3885 3885 3885 3885 0
100 20250313 175100 10057785 3885 3885 3885 3885 0
101 20250313 175000 10057785 3885 3885 3885 3885 0
102 20250313 174900 10057785 3885 3885 3885 3885 0
103 20250313 174800 10057785 3885 3885 3885 3885 0
104 20250313 174700 10057785 3885 3885 3885 3885 0
105 20250313 174600 10057785 3885 3885 3885 3885 0
106 20250313 174500 10057785 3885 3885 3885 3885 0
107 20250313 174400 10057785 3885 3885 3885 3885 0
108 20250313 174300 10057785 3885 3885 3885 3885 0
109 20250313 174200 10057785 3885 3885 3885 3885 0
110 20250313 174100 10057785 3885 3885 3885 3885 0
111 20250313 174000 10057785 3885 3885 3885 3885 0
112 20250313 173900 10057785 3885 3885 3885 3885 0
113 20250313 173800 10057785 3885 3885 3885 3885 0
114 20250313 173700 10057785 3885 3885 3885 3885 0
115 20250313 173600 10057785 3885 3885 3885 3885 0
116 20250313 173500 10057785 3885 3885 3885 3885 0
117 20250313 173400 10057785 3885 3885 3885 3885 0
118 20250313 173300 10057785 3885 3885 3885 3885 0
119 20250313 173200 10057785 3885 3885 3885 3885 0
120 20250313 173100 10057785 3885 3885 3885 3885 0
121 20250313 173000 10057785 3885 3885 3885 3885 0
122 20250313 172900 10057785 3885 3885 3885 3885 101
123 20250313 172800 10057785 3885 3885 3885 3885 0
124 20250313 172700 10057785 3885 3885 3885 3885 0
125 20250313 172600 10057785 3885 3885 3885 3885 0
126 20250313 172500 10057785 3885 3885 3885 3885 0
127 20250313 172400 10057785 3885 3885 3885 3885 0
128 20250313 172300 10057785 3885 3885 3885 3885 0
129 20250313 172200 10057785 3885 3885 3885 3885 0
130 20250313 172100 10057785 3885 3885 3885 3885 0
131 20250313 172000 10057785 3885 3885 3885 3885 0
132 20250313 171900 10057785 3885 3885 3885 3885 0
133 20250313 171800 10057785 3885 3885 3885 3885 0
134 20250313 171700 10057785 3885 3885 3885 3885 0
135 20250313 171600 10057785 3885 3885 3885 3885 0
136 20250313 171500 10057785 3885 3885 3885 3885 0
137 20250313 171400 10057785 3885 3885 3885 3885 0
138 20250313 171300 10057785 3885 3885 3885 3885 0
139 20250313 171200 10057785 3885 3885 3885 3885 0
140 20250313 171100 10057785 3885 3885 3885 3885 0
141 20250313 171000 10057785 3885 3885 3885 3885 0
142 20250313 170900 10057785 3885 3885 3885 3885 0
143 20250313 170800 10057785 3885 3885 3885 3885 0
144 20250313 170700 10057785 3885 3885 3885 3885 0
145 20250313 170600 10057785 3885 3885 3885 3885 0
146 20250313 170500 10057785 3885 3885 3885 3885 0
147 20250313 170400 10057785 3885 3885 3885 3885 0
148 20250313 170300 10057785 3885 3885 3885 3885 0
149 20250313 170200 10057785 3885 3885 3885 3885 0
150 20250313 170100 10057785 3885 3885 3885 3885 0
151 20250313 170000 10057785 3885 3885 3885 3885 0
152 20250313 165900 10057785 3885 3885 3885 3885 101
153 20250313 165800 10057785 3885 3885 3885 3885 0
154 20250313 165700 10057785 3885 3885 3885 3885 0
155 20250313 165600 10057785 3885 3885 3885 3885 0
156 20250313 165500 10057785 3885 3885 3885 3885 0
157 20250313 165400 10057785 3885 3885 3885 3885 0
158 20250313 165300 10057785 3885 3885 3885 3885 0
159 20250313 165200 10057785 3885 3885 3885 3885 0
160 20250313 165100 10057785 3885 3885 3885 3885 0
161 20250313 165000 10057785 3885 3885 3885 3885 0
162 20250313 164900 10057785 3885 3885 3885 3885 0
163 20250313 164800 10057785 3885 3885 3885 3885 0
164 20250313 164700 10057785 3885 3885 3885 3885 0
165 20250313 164600 10057785 3885 3885 3885 3885 0
166 20250313 164500 10057785 3885 3885 3885 3885 0
167 20250313 164400 10057785 3885 3885 3885 3885 0
168 20250313 164300 10057785 3885 3885 3885 3885 0
169 20250313 164200 10057785 3885 3885 3885 3885 0
170 20250313 164100 10057785 3885 3885 3885 3885 0
171 20250313 164000 10057785 3885 3885 3885 3885 0
172 20250313 163900 10057785 3885 3885 3885 3885 0
173 20250313 163800 10057785 3885 3885 3885 3885 0
174 20250313 163700 10057785 3885 3885 3885 3885 0
175 20250313 163600 10057785 3885 3885 3885 3885 0
176 20250313 163500 10057785 3885 3885 3885 3885 0
177 20250313 163400 10057785 3885 3885 3885 3885 0
178 20250313 163300 10057785 3885 3885 3885 3885 0
179 20250313 163200 10057785 3885 3885 3885 3885 0
180 20250313 163100 10057785 3885 3885 3885 3885 0
181 20250313 163000 10057785 3885 3885 3885 3885 0
182 20250313 162900 10057785 3885 3885 3885 3885 101
183 20250313 162800 10057785 3885 3885 3885 3885 0
184 20250313 162700 10057785 3885 3885 3885 3885 0
185 20250313 162600 10057785 3885 3885 3885 3885 0
186 20250313 162500 10057785 3885 3885 3885 3885 0
187 20250313 162400 10057785 3885 3885 3885 3885 0
188 20250313 162300 10057785 3885 3885 3885 3885 0
189 20250313 162200 10057785 3885 3885 3885 3885 0
190 20250313 162100 10057785 3885 3885 3885 3885 0
191 20250313 162000 10057785 3885 3885 3885 3885 0
192 20250313 161900 10057785 3885 3885 3885 3885 0
193 20250313 161800 10057785 3885 3885 3885 3885 0
194 20250313 161700 10057785 3885 3885 3885 3885 0
195 20250313 161600 10057785 3885 3885 3885 3885 0
196 20250313 161500 10057785 3885 3885 3885 3885 0
197 20250313 161400 10057785 3885 3885 3885 3885 0
198 20250313 161300 10057785 3885 3885 3885 3885 0
199 20250313 161200 10057785 3885 3885 3885 3885 0
200 20250313 161100 10057785 3885 3885 3885 3885 0
201 20250313 161000 10057785 3885 3885 3885 3885 0
202 20250313 160900 10057785 3885 3885 3885 3885 0
203 20250313 160800 10057785 3885 3885 3885 3885 0
204 20250313 160700 10057785 3885 3885 3885 3885 0
205 20250313 160600 10057785 3885 3885 3885 3885 0
206 20250313 160500 10057785 3885 3885 3885 3885 0
207 20250313 160400 10057785 3885 3885 3885 3885 0
208 20250313 160300 10057785 3885 3885 3885 3885 0
209 20250313 160200 10057785 3885 3885 3885 3885 0
210 20250313 160100 10057785 3885 3885 3885 3885 0
211 20250313 160000 10057785 3885 3885 3885 3885 0
212 20250313 155900 10057785 3885 3885 3885 3885 101
213 20250313 155800 10057785 3885 3885 3885 3885 0
214 20250313 155700 10057785 3885 3885 3885 3885 0
215 20250313 155600 10057785 3885 3885 3885 3885 0
216 20250313 155500 10057785 3885 3885 3885 3885 0
217 20250313 155400 10057785 3885 3885 3885 3885 0
218 20250313 155300 10057785 3885 3885 3885 3885 0
219 20250313 155200 10057785 3885 3885 3885 3885 0
220 20250313 155100 10057785 3885 3885 3885 3885 0
221 20250313 155000 10057785 3885 3885 3885 3885 0
222 20250313 154900 10057785 3885 3885 3885 3885 0
223 20250313 154800 10057785 3885 3885 3885 3885 0
224 20250313 154700 10057785 3885 3885 3885 3885 0
225 20250313 154600 10057785 3885 3885 3885 3885 0
226 20250313 154500 10057785 3885 3885 3885 3885 0
227 20250313 154400 10057785 3885 3885 3885 3885 0
228 20250313 154300 10057785 3885 3885 3885 3885 0
229 20250313 154200 10057785 3885 3885 3885 3885 0
230 20250313 154100 10057785 3885 3885 3885 3885 0
231 20250313 154000 10057785 3885 3885 3885 3885 0
232 20250313 153900 10057785 3885 3885 3885 3885 0
233 20250313 153800 10057785 3885 3885 3885 3885 0
234 20250313 153700 10057785 3885 3885 3885 3885 0
235 20250313 153600 10057785 3885 3885 3885 3885 0
236 20250313 153500 10057785 3885 3885 3885 3885 0
237 20250313 153400 10057785 3885 3885 3885 3885 0
238 20250313 153300 10057785 3885 3885 3885 3885 0
239 20250313 153200 10057785 3885 3885 3885 3885 0
240 20250313 153100 10057785 3885 3885 3885 3885 0
241 20250313 153000 10057785 3885 3885 3885 3885 101
242 20250313 152900 9665400 3920 3920 3920 3920 0
243 20250313 152800 9665400 3920 3920 3920 3920 0
244 20250313 152700 9665400 3920 3920 3920 3920 0
245 20250313 152600 9665400 3920 3920 3920 3920 0
246 20250313 152500 9665400 3920 3920 3920 3920 0
247 20250313 152400 9665400 3920 3920 3920 3920 0
248 20250313 152300 9665400 3920 3920 3920 3920 0
249 20250313 152200 9665400 3920 3920 3920 3920 0
250 20250313 152100 9665400 3920 3920 3920 3920 0
251 20250313 152000 9665400 3920 3920 3920 3920 0
252 20250313 151900 9665400 3920 3920 3920 3920 0
253 20250313 151800 9665400 3920 3920 3920 3920 0
254 20250313 151700 9665400 3920 3920 3920 3920 0
255 20250313 151600 9665400 3920 3920 3920 3920 0
256 20250313 151500 9665400 3920 3920 3920 3920 0
257 20250313 151400 9665400 3920 3920 3920 3920 0
258 20250313 151300 9665400 3920 3920 3920 3920 0
259 20250313 151200 9665400 3920 3920 3920 3920 0
260 20250313 151100 9665400 3920 3920 3920 3920 0
261 20250313 151000 9665400 3920 3920 3920 3920 0
262 20250313 150900 9665400 3920 3920 3920 3920 0
263 20250313 150800 9665400 3920 3920 3920 3920 1
264 20250313 150700 9661480 3920 3920 3920 3920 0
265 20250313 150600 9661480 3920 3920 3920 3920 0
266 20250313 150500 9661480 3920 3920 3920 3920 0
267 20250313 150400 9661480 3920 3920 3920 3920 0
268 20250313 150300 9661480 3920 3920 3920 3920 0
269 20250313 150200 9661480 3920 3920 3920 3920 0
270 20250313 150100 9661480 3920 3920 3920 3920 0
271 20250313 150000 9661480 3920 3920 3920 3920 0
272 20250313 145900 9661480 3920 3920 3920 3920 0
273 20250313 145800 9661480 3920 3920 3920 3920 0
274 20250313 145700 9661480 3920 3920 3920 3920 0
275 20250313 145600 9661480 3920 3920 3920 3920 0
276 20250313 145500 9661480 3920 3920 3920 3920 0
277 20250313 145400 9661480 3920 3920 3920 3920 0
278 20250313 145300 9661480 3920 3920 3920 3920 0
279 20250313 145200 9661480 3920 3920 3920 3920 0
280 20250313 145100 9661480 3920 3920 3920 3920 0
281 20250313 145000 9661480 3920 3920 3920 3920 0
282 20250313 144900 9661480 3920 3920 3920 3920 0
283 20250313 144800 9661480 3920 3920 3920 3920 9
284 20250313 144700 9626200 3925 3925 3925 3925 2
285 20250313 144600 9618350 3930 3930 3930 3930 0
286 20250313 144500 9618350 3930 3930 3930 3930 0
287 20250313 144400 9618350 3930 3930 3930 3930 10
288 20250313 144300 9579050 3930 3930 3930 3930 0
289 20250313 144200 9579050 3930 3930 3930 3930 0
290 20250313 144100 9579050 3930 3930 3930 3930 0
291 20250313 144000 9579050 3930 3930 3930 3930 0
292 20250313 143900 9579050 3930 3930 3930 3930 0
293 20250313 143800 9579050 3930 3930 3930 3930 0
294 20250313 143700 9579050 3930 3930 3930 3930 0
295 20250313 143600 9579050 3930 3930 3930 3930 0
296 20250313 143500 9579050 3930 3930 3930 3930 0
297 20250313 143400 9579050 3930 3930 3930 3930 0
298 20250313 143300 9579050 3930 3930 3930 3930 0
299 20250313 143200 9579050 3930 3930 3930 3930 0
300 20250313 143100 9579050 3930 3930 3930 3930 0
301 20250313 143000 9579050 3930 3930 3930 3930 0
302 20250313 142900 9579050 3930 3930 3930 3930 0
303 20250313 142800 9579050 3930 3930 3930 3930 0
304 20250313 142700 9579050 3930 3930 3930 3930 0
305 20250313 142600 9579050 3930 3930 3930 3930 0
306 20250313 142500 9579050 3930 3930 3930 3930 0
307 20250313 142400 9579050 3930 3930 3930 3930 0
308 20250313 142300 9579050 3930 3930 3930 3930 0
309 20250313 142200 9579050 3930 3930 3930 3930 191
310 20250313 142100 8828420 3930 3930 3930 3930 0
311 20250313 142000 8828420 3930 3930 3930 3930 0
312 20250313 141900 8828420 3930 3930 3930 3930 0
313 20250313 141800 8828420 3930 3930 3930 3930 0
314 20250313 141700 8828420 3930 3930 3930 3930 0
315 20250313 141600 8828420 3930 3930 3930 3930 0
316 20250313 141500 8828420 3930 3930 3930 3930 0
317 20250313 141400 8828420 3930 3930 3930 3930 0
318 20250313 141300 8828420 3930 3930 3930 3930 0
319 20250313 141200 8828420 3930 3930 3930 3930 0
320 20250313 141100 8828420 3930 3930 3930 3930 0
321 20250313 141000 8828420 3930 3930 3930 3930 0
322 20250313 140900 8828420 3930 3930 3930 3930 1
323 20250313 140800 8824490 3930 3930 3930 3930 1
324 20250313 140700 8820560 3930 3930 3930 3930 0
325 20250313 140600 8820560 3930 3930 3930 3930 1
326 20250313 140500 8816630 3930 3930 3930 3930 0
327 20250313 140400 8816630 3930 3930 3930 3930 1
328 20250313 140300 8812700 3930 3930 3930 3930 1
329 20250313 140200 8808770 3930 3930 3930 3930 0
330 20250313 140100 8808770 3930 3930 3930 3930 0
331 20250313 140000 8808770 3930 3930 3930 3930 1
332 20250313 135900 8804840 3930 3930 3930 3930 1
333 20250313 135800 8800910 3930 3930 3930 3930 1
334 20250313 135700 8796980 3930 3930 3930 3930 0
335 20250313 135600 8796980 3930 3930 3930 3930 0
336 20250313 135500 8796980 3930 3930 3930 3930 0
337 20250313 135400 8796980 3930 3930 3930 3930 0
338 20250313 135300 8796980 3930 3930 3930 3930 0
339 20250313 135200 8796980 3930 3930 3930 3930 2
340 20250313 135100 8789120 3930 3930 3930 3930 0
341 20250313 135000 8789120 3930 3930 3930 3930 0
342 20250313 134900 8789120 3930 3930 3930 3930 0
343 20250313 134800 8789120 3930 3930 3930 3930 0
344 20250313 134700 8789120 3930 3930 3930 3930 0
345 20250313 134600 8789120 3930 3930 3930 3930 0
346 20250313 134500 8789120 3930 3930 3930 3930 0
347 20250313 134400 8789120 3930 3930 3930 3930 0
348 20250313 134300 8789120 3930 3930 3930 3930 0
349 20250313 134200 8789120 3930 3930 3930 3930 0
350 20250313 134100 8789120 3930 3930 3930 3930 0
351 20250313 134000 8789120 3930 3930 3930 3930 2
352 20250313 133900 8781260 3930 3930 3930 3930 1
353 20250313 133800 8777330 3930 3930 3930 3930 1
354 20250313 133700 8773400 3930 3930 3930 3930 28
355 20250313 133600 8663360 3930 3930 3930 3930 2
356 20250313 133500 8655500 3930 3930 3930 3930 1
357 20250313 133400 8651570 3930 3930 3930 3930 0
358 20250313 133300 8651570 3930 3930 3930 3930 16
359 20250313 133200 8588690 3930 3925 3930 3925 18
360 20250313 133100 8518030 3925 3925 3925 3925 0
361 20250313 133000 8518030 3925 3925 3925 3925 1
362 20250313 132900 8514105 3925 3925 3925 3925 0
363 20250313 132800 8514105 3925 3925 3925 3925 0
364 20250313 132700 8514105 3925 3925 3925 3925 0
365 20250313 132600 8514105 3925 3925 3925 3925 0
366 20250313 132500 8514105 3925 3925 3925 3925 0
367 20250313 132400 8514105 3925 3925 3925 3925 0
368 20250313 132300 8514105 3925 3925 3925 3925 0
369 20250313 132200 8514105 3925 3925 3925 3925 0
370 20250313 132100 8514105 3925 3925 3925 3925 0
371 20250313 132000 8514105 3925 3925 3925 3925 0
372 20250313 131900 8514105 3925 3925 3925 3925 0
373 20250313 131800 8514105 3925 3925 3925 3925 0
374 20250313 131700 8514105 3925 3925 3925 3925 0
375 20250313 131600 8514105 3925 3925 3925 3925 0
376 20250313 131500 8514105 3925 3925 3925 3925 1
377 20250313 131400 8510180 3925 3925 3925 3925 0
378 20250313 131300 8510180 3925 3925 3925 3925 0
379 20250313 131200 8510180 3925 3925 3925 3925 0
380 20250313 131100 8510180 3925 3925 3925 3925 0
381 20250313 131000 8510180 3925 3925 3925 3925 0
382 20250313 130900 8510180 3925 3925 3925 3925 0
383 20250313 130800 8510180 3925 3925 3925 3925 0
384 20250313 130700 8510180 3925 3925 3925 3925 0
385 20250313 130600 8510180 3925 3925 3925 3925 0
386 20250313 130500 8510180 3925 3925 3925 3925 0
387 20250313 130400 8510180 3925 3925 3925 3925 0
388 20250313 130300 8510180 3925 3925 3925 3925 0
389 20250313 130200 8510180 3925 3925 3925 3925 0
390 20250313 130100 8510180 3925 3925 3925 3925 0
391 20250313 130000 8510180 3925 3925 3925 3925 0
392 20250313 125900 8510180 3925 3925 3925 3925 1
393 20250313 125800 8506255 3920 3920 3920 3920 0
394 20250313 125700 8506255 3920 3920 3920 3920 0
395 20250313 125600 8506255 3920 3920 3920 3920 13
396 20250313 125500 8455295 3920 3920 3920 3920 0
397 20250313 125400 8455295 3920 3920 3920 3920 0
398 20250313 125300 8455295 3920 3920 3920 3920 0
399 20250313 125200 8455295 3920 3920 3920 3920 0
400 20250313 125100 8455295 3920 3920 3920 3920 0
401 20250313 125000 8455295 3920 3920 3920 3920 0
402 20250313 124900 8455295 3920 3920 3920 3920 0
403 20250313 124800 8455295 3920 3920 3920 3920 0
404 20250313 124700 8455295 3920 3920 3920 3920 0
405 20250313 124600 8455295 3920 3920 3920 3920 0
406 20250313 124500 8455295 3920 3920 3920 3920 0
407 20250313 124400 8455295 3920 3920 3920 3920 0
408 20250313 124300 8455295 3920 3920 3920 3920 1
409 20250313 124200 8451375 3920 3920 3920 3920 0
410 20250313 124100 8451375 3920 3920 3920 3920 0
411 20250313 124000 8451375 3920 3920 3920 3920 1
412 20250313 123900 8447455 3915 3915 3915 3915 0
413 20250313 123800 8447455 3915 3915 3915 3915 0
414 20250313 123700 8447455 3915 3915 3915 3915 0
415 20250313 123600 8447455 3915 3915 3915 3915 0
416 20250313 123500 8447455 3915 3915 3915 3915 0
417 20250313 123400 8447455 3915 3915 3915 3915 1
418 20250313 123300 8443540 3915 3915 3915 3915 0
419 20250313 123200 8443540 3915 3915 3915 3915 1
420 20250313 123100 8439625 3880 3880 3880 3880 0
421 20250313 123000 8439625 3880 3880 3880 3880 0
422 20250313 122900 8439625 3880 3880 3880 3880 0
423 20250313 122800 8439625 3880 3880 3880 3880 0
424 20250313 122700 8439625 3880 3880 3880 3880 0
425 20250313 122600 8439625 3880 3880 3880 3880 0
426 20250313 122500 8439625 3880 3880 3880 3880 0
427 20250313 122400 8439625 3880 3880 3880 3880 0
428 20250313 122300 8439625 3880 3880 3880 3880 0
429 20250313 122200 8439625 3880 3880 3880 3880 0
430 20250313 122100 8439625 3880 3880 3880 3880 0
431 20250313 122000 8439625 3880 3880 3880 3880 0
432 20250313 121900 8439625 3880 3880 3880 3880 0
433 20250313 121800 8439625 3880 3880 3880 3880 0
434 20250313 121700 8439625 3880 3880 3880 3880 0
435 20250313 121600 8439625 3880 3880 3880 3880 0
436 20250313 121500 8439625 3880 3880 3880 3880 0
437 20250313 121400 8439625 3880 3880 3880 3880 0
438 20250313 121300 8439625 3880 3880 3880 3880 0
439 20250313 121200 8439625 3880 3880 3880 3880 0
440 20250313 121100 8439625 3880 3880 3880 3880 0
441 20250313 121000 8439625 3880 3880 3880 3880 0
442 20250313 120900 8439625 3880 3920 3920 3880 106
443 20250313 120800 8027650 3925 3925 3925 3925 0
444 20250313 120700 8027650 3925 3925 3925 3925 0
445 20250313 120600 8027650 3925 3925 3925 3925 0
446 20250313 120500 8027650 3925 3925 3925 3925 0
447 20250313 120400 8027650 3925 3925 3925 3925 0
448 20250313 120300 8027650 3925 3925 3925 3925 1
449 20250313 120200 8023725 3925 3925 3925 3925 0
450 20250313 120100 8023725 3925 3925 3925 3925 0
451 20250313 120000 8023725 3925 3925 3925 3925 1
452 20250313 115900 8019800 3925 3925 3925 3925 0
453 20250313 115800 8019800 3925 3925 3925 3925 1
454 20250313 115700 8015875 3925 3925 3925 3925 0
455 20250313 115600 8015875 3925 3925 3925 3925 1
456 20250313 115500 8011950 3925 3925 3925 3925 0
457 20250313 115400 8011950 3925 3925 3925 3925 1
458 20250313 115300 8008025 3925 3925 3925 3925 0
459 20250313 115200 8008025 3925 3925 3925 3925 0
460 20250313 115100 8008025 3925 3925 3925 3925 0
461 20250313 115000 8008025 3925 3925 3925 3925 0
462 20250313 114900 8008025 3925 3925 3925 3925 0
463 20250313 114800 8008025 3925 3925 3925 3925 0
464 20250313 114700 8008025 3925 3925 3925 3925 1
465 20250313 114600 8004100 3925 3925 3925 3925 0
466 20250313 114500 8004100 3925 3925 3925 3925 1
467 20250313 114400 8000175 3925 3925 3925 3925 1
468 20250313 114300 7996250 3925 3925 3925 3925 0
469 20250313 114200 7996250 3925 3925 3925 3925 0
470 20250313 114100 7996250 3925 3925 3925 3925 1
471 20250313 114000 7992325 3925 3925 3925 3925 1
472 20250313 113900 7988400 3925 3925 3925 3925 0
473 20250313 113800 7988400 3925 3925 3925 3925 1
474 20250313 113700 7984475 3925 3925 3925 3925 1
475 20250313 113600 7980550 3925 3925 3925 3925 0
476 20250313 113500 7980550 3925 3925 3925 3925 0
477 20250313 113400 7980550 3925 3925 3925 3925 1
478 20250313 113300 7976625 3925 3925 3925 3925 0
479 20250313 113200 7976625 3925 3925 3925 3925 0
480 20250313 113100 7976625 3925 3925 3925 3925 0
481 20250313 113000 7976625 3925 3925 3925 3925 0
482 20250313 112900 7976625 3925 3925 3925 3925 0
483 20250313 112800 7976625 3925 3925 3925 3925 0
484 20250313 112700 7976625 3925 3925 3925 3925 2
485 20250313 112600 7968775 3925 3925 3925 3925 1
486 20250313 112500 7964850 3925 3925 3925 3925 1
487 20250313 112400 7960925 3925 3925 3925 3925 0
488 20250313 112300 7960925 3925 3925 3925 3925 0
489 20250313 112200 7960925 3925 3925 3925 3925 1
490 20250313 112100 7957000 3925 3925 3925 3925 1
491 20250313 112000 7953075 3925 3925 3925 3925 0
492 20250313 111900 7953075 3925 3925 3925 3925 1
493 20250313 111800 7949150 3925 3925 3925 3925 1
494 20250313 111700 7945225 3925 3925 3925 3925 1
495 20250313 111600 7941300 3925 3925 3925 3925 2
496 20250313 111500 7933450 3925 3925 3925 3925 1
497 20250313 111400 7929525 3925 3925 3925 3925 0
498 20250313 111300 7929525 3925 3925 3925 3925 0
499 20250313 111200 7929525 3925 3925 3925 3925 2
500 20250313 111100 7921675 3925 3925 3925 3925 3
501 20250313 111000 7909900 3925 3925 3925 3925 2
502 20250313 110900 7902050 3925 3925 3925 3925 1
503 20250313 110800 7898125 3925 3925 3925 3925 0
504 20250313 110700 7898125 3925 3925 3925 3925 0
505 20250313 110600 7898125 3925 3925 3925 3925 1
506 20250313 110500 7894200 3925 3925 3925 3925 1
507 20250313 110400 7890275 3925 3925 3925 3925 2
508 20250313 110300 7882425 3925 3925 3925 3925 104
509 20250313 110200 7474225 3925 3925 3925 3925 1
510 20250313 110100 7470300 3925 3925 3925 3925 1
511 20250313 110000 7466375 3925 3925 3925 3925 0
512 20250313 105900 7466375 3925 3925 3925 3925 1
513 20250313 105800 7462450 3925 3925 3925 3925 1
514 20250313 105700 7458525 3925 3925 3925 3925 2
515 20250313 105600 7450675 3925 3925 3925 3925 0
516 20250313 105500 7450675 3925 3925 3925 3925 0
517 20250313 105400 7450675 3925 3925 3925 3925 0
518 20250313 105300 7450675 3925 3925 3925 3925 0
519 20250313 105200 7450675 3925 3925 3925 3925 0
520 20250313 105100 7450675 3925 3925 3925 3925 0
521 20250313 105000 7450675 3925 3925 3925 3925 0
522 20250313 104900 7450675 3925 3925 3925 3925 0
523 20250313 104800 7450675 3925 3925 3925 3925 0
524 20250313 104700 7450675 3925 3925 3925 3925 0
525 20250313 104600 7450675 3925 3925 3925 3925 0
526 20250313 104500 7450675 3925 3925 3925 3925 1
527 20250313 104400 7446750 3925 3925 3925 3925 5
528 20250313 104300 7427125 3920 3920 3920 3920 0
529 20250313 104200 7427125 3920 3920 3920 3920 0
530 20250313 104100 7427125 3920 3920 3920 3920 0
531 20250313 104000 7427125 3920 3920 3920 3920 0
532 20250313 103900 7427125 3920 3920 3920 3920 0
533 20250313 103800 7427125 3920 3920 3920 3920 0
534 20250313 103700 7427125 3920 3920 3920 3920 0
535 20250313 103600 7427125 3920 3920 3920 3920 0
536 20250313 103500 7427125 3920 3920 3920 3920 0
537 20250313 103400 7427125 3920 3920 3920 3920 0
538 20250313 103300 7427125 3920 3920 3920 3920 0
539 20250313 103200 7427125 3920 3920 3920 3920 0
540 20250313 103100 7427125 3920 3920 3920 3920 0
541 20250313 103000 7427125 3920 3920 3920 3920 0
542 20250313 102900 7427125 3920 3920 3920 3920 0
543 20250313 102800 7427125 3920 3920 3920 3920 0
544 20250313 102700 7427125 3920 3920 3920 3920 0
545 20250313 102600 7427125 3920 3920 3920 3920 0
546 20250313 102500 7427125 3920 3920 3920 3920 0
547 20250313 102400 7427125 3920 3920 3920 3920 0
548 20250313 102300 7427125 3920 3920 3920 3920 1
549 20250313 102200 7423205 3915 3915 3915 3915 0
550 20250313 102100 7423205 3915 3915 3915 3915 0
551 20250313 102000 7423205 3915 3915 3915 3915 0
552 20250313 101900 7423205 3915 3915 3915 3915 0
553 20250313 101800 7423205 3915 3915 3915 3915 0
554 20250313 101700 7423205 3915 3915 3915 3915 0
555 20250313 101600 7423205 3915 3915 3915 3915 0
556 20250313 101500 7423205 3915 3915 3915 3915 0
557 20250313 101400 7423205 3915 3915 3915 3915 0
558 20250313 101300 7423205 3915 3915 3915 3915 52
559 20250313 101200 7219625 3915 3915 3915 3915 0
560 20250313 101100 7219625 3915 3915 3915 3915 0
561 20250313 101000 7219625 3915 3915 3915 3915 0
562 20250313 100900 7219625 3915 3915 3915 3915 0
563 20250313 100800 7219625 3915 3915 3915 3915 0
564 20250313 100700 7219625 3915 3915 3915 3915 0
565 20250313 100600 7219625 3915 3915 3915 3915 0
566 20250313 100500 7219625 3915 3915 3915 3915 0
567 20250313 100400 7219625 3915 3915 3915 3915 0
568 20250313 100300 7219625 3915 3915 3915 3915 0
569 20250313 100200 7219625 3915 3920 3920 3915 3
570 20250313 100100 7207870 3920 3920 3920 3920 0
571 20250313 100000 7207870 3920 3920 3920 3920 0
572 20250313 095900 7207870 3920 3920 3920 3920 0
573 20250313 095800 7207870 3920 3920 3920 3920 0
574 20250313 095700 7207870 3920 3920 3920 3920 0
575 20250313 095600 7207870 3920 3920 3920 3920 0
576 20250313 095500 7207870 3920 3920 3920 3920 1
577 20250313 095400 7203950 3930 3930 3930 3930 0
578 20250313 095300 7203950 3930 3930 3930 3930 0
579 20250313 095200 7203950 3930 3930 3930 3930 0
580 20250313 095100 7203950 3930 3930 3930 3930 0
581 20250313 095000 7203950 3930 3930 3930 3930 0
582 20250313 094900 7203950 3930 3930 3930 3930 0
583 20250313 094800 7203950 3930 3930 3930 3930 0
584 20250313 094700 7203950 3930 3930 3930 3930 2
585 20250313 094600 7196090 3930 3930 3930 3930 0
586 20250313 094500 7196090 3930 3930 3930 3930 0
587 20250313 094400 7196090 3930 3930 3930 3930 2
588 20250313 094300 7188230 3925 3930 3930 3925 3
589 20250313 094200 7176450 3885 3885 3885 3885 0
590 20250313 094100 7176450 3885 3890 3890 3885 100
591 20250313 094000 6787900 3885 3885 3885 3885 0
592 20250313 093900 6787900 3885 3885 3885 3885 0
593 20250313 093800 6787900 3885 3885 3885 3885 0
594 20250313 093700 6787900 3885 3885 3885 3885 0
595 20250313 093600 6787900 3885 3885 3885 3885 0
596 20250313 093500 6787900 3885 3885 3885 3885 0
597 20250313 093400 6787900 3885 3885 3885 3885 0
598 20250313 093300 6787900 3885 3885 3885 3885 0
599 20250313 093200 6787900 3885 3885 3885 3885 0
600 20250313 093100 6787900 3885 3885 3885 3885 0
601 20250313 093000 6787900 3885 3885 3885 3885 0
602 20250313 092900 6787900 3885 3885 3885 3885 0
603 20250313 092800 6787900 3885 3885 3885 3885 0
604 20250313 092700 6787900 3885 3885 3885 3885 0
605 20250313 092600 6787900 3885 3885 3885 3885 0
606 20250313 092500 6787900 3885 3885 3885 3885 0
607 20250313 092400 6787900 3885 3885 3885 3885 0
608 20250313 092300 6787900 3885 3885 3885 3885 0
609 20250313 092200 6787900 3885 3885 3885 3885 0
610 20250313 092100 6787900 3885 3885 3885 3885 0
611 20250313 092000 6787900 3885 3915 3915 3885 119
612 20250313 091900 6324560 3950 3950 3950 3950 0
613 20250313 091800 6324560 3950 3950 3950 3950 0
614 20250313 091700 6324560 3950 3950 3950 3950 0
615 20250313 091600 6324560 3950 3950 3950 3950 0
616 20250313 091500 6324560 3950 3950 3950 3950 0
617 20250313 091400 6324560 3950 3950 3950 3950 0
618 20250313 091300 6324560 3950 3950 3950 3950 0
619 20250313 091200 6324560 3950 3950 3950 3950 0
620 20250313 091100 6324560 3950 3950 3950 3950 1
621 20250313 091000 6320610 3910 3910 3910 3910 0
622 20250313 090900 6320610 3910 3910 3910 3910 0
623 20250313 090800 6320610 3910 3910 3910 3910 0
624 20250313 090700 6320610 3910 3910 3910 3910 0
625 20250313 090600 6320610 3910 3910 3910 3910 0
626 20250313 090500 6320610 3910 3910 3910 3910 3
627 20250313 090400 6308880 3880 3880 3880 3880 0
628 20250313 090300 6308880 3880 3880 3880 3880 509
629 20250313 090200 4333960 3880 3880 3880 3880 0
630 20250313 090100 4333960 3880 3880 3880 3880 145
631 20250313 090000 3771360 3880 3880 3880 3880 972

1
042940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,3981814,0,15449438320,0.00
20250310,0,3981814,0,15708256230,0.00
20250307,0,3981814,0,15947165070,0.00
20250306,0,3981814,0,16026801350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 3981814 0 15449438320 0.00
3 20250310 0 3981814 0 15708256230 0.00
4 20250307 0 3981814 0 15947165070 0.00
5 20250306 0 3981814 0 16026801350 0.00