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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

634
045520/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193200,49950480,4965,4965,4965,4965,565
20250311,193100,49950480,4965,4965,4965,4965,0
20250311,193000,49950480,4965,4965,4965,4965,0
20250311,192900,49950480,4965,4965,4965,4965,0
20250311,192800,49950480,4965,4965,4965,4965,0
20250311,192700,49950480,4965,4965,4965,4965,0
20250311,192600,49950480,4965,4965,4965,4965,0
20250311,192500,49950480,4965,4965,4965,4965,0
20250311,192400,49950480,4965,4965,4965,4965,0
20250311,192300,49950480,4965,4965,4965,4965,0
20250311,192200,49950480,4965,4965,4965,4965,0
20250311,192100,49950480,4965,4965,4965,4965,0
20250311,192000,49950480,4965,4965,4965,4965,0
20250311,191900,49950480,4965,4965,4965,4965,0
20250311,191800,49950480,4965,4965,4965,4965,0
20250311,191700,49950480,4965,4965,4965,4965,0
20250311,191600,49950480,4965,4965,4965,4965,0
20250311,191500,49950480,4965,4965,4965,4965,0
20250311,191400,49950480,4965,4965,4965,4965,0
20250311,191300,49950480,4965,4965,4965,4965,0
20250311,191200,49950480,4965,4965,4965,4965,0
20250311,191100,49950480,4965,4965,4965,4965,0
20250311,191000,49950480,4965,4965,4965,4965,0
20250311,190900,49950480,4965,4965,4965,4965,0
20250311,190800,49950480,4965,4965,4965,4965,0
20250311,190700,49950480,4965,4965,4965,4965,0
20250311,190600,49950480,4965,4965,4965,4965,0
20250311,190500,49950480,4965,4965,4965,4965,0
20250311,190400,49950480,4965,4965,4965,4965,0
20250311,190300,49950480,4965,4965,4965,4965,0
20250311,190200,49950480,4965,4965,4965,4965,565
20250311,190100,49950480,4965,4965,4965,4965,0
20250311,190000,49950480,4965,4965,4965,4965,0
20250311,185900,49950480,4965,4965,4965,4965,0
20250311,185800,49950480,4965,4965,4965,4965,0
20250311,185700,49950480,4965,4965,4965,4965,0
20250311,185600,49950480,4965,4965,4965,4965,0
20250311,185500,49950480,4965,4965,4965,4965,0
20250311,185400,49950480,4965,4965,4965,4965,0
20250311,185300,49950480,4965,4965,4965,4965,0
20250311,185200,49950480,4965,4965,4965,4965,0
20250311,185100,49950480,4965,4965,4965,4965,0
20250311,185000,49950480,4965,4965,4965,4965,0
20250311,184900,49950480,4965,4965,4965,4965,0
20250311,184800,49950480,4965,4965,4965,4965,0
20250311,184700,49950480,4965,4965,4965,4965,0
20250311,184600,49950480,4965,4965,4965,4965,0
20250311,184500,49950480,4965,4965,4965,4965,0
20250311,184400,49950480,4965,4965,4965,4965,0
20250311,184300,49950480,4965,4965,4965,4965,0
20250311,184200,49950480,4965,4965,4965,4965,0
20250311,184100,49950480,4965,4965,4965,4965,0
20250311,184000,49950480,4965,4965,4965,4965,0
20250311,183900,49950480,4965,4965,4965,4965,0
20250311,183800,49950480,4965,4965,4965,4965,0
20250311,183700,49950480,4965,4965,4965,4965,0
20250311,183600,49950480,4965,4965,4965,4965,0
20250311,183500,49950480,4965,4965,4965,4965,0
20250311,183400,49950480,4965,4965,4965,4965,0
20250311,183300,49950480,4965,4965,4965,4965,0
20250311,183200,49950480,4965,4965,4965,4965,565
20250311,183100,49950480,4965,4965,4965,4965,0
20250311,183000,49950480,4965,4965,4965,4965,0
20250311,182900,49950480,4965,4965,4965,4965,0
20250311,182800,49950480,4965,4965,4965,4965,0
20250311,182700,49950480,4965,4965,4965,4965,0
20250311,182600,49950480,4965,4965,4965,4965,0
20250311,182500,49950480,4965,4965,4965,4965,0
20250311,182400,49950480,4965,4965,4965,4965,0
20250311,182300,49950480,4965,4965,4965,4965,0
20250311,182200,49950480,4965,4965,4965,4965,0
20250311,182100,49950480,4965,4965,4965,4965,0
20250311,182000,49950480,4965,4965,4965,4965,0
20250311,181900,49950480,4965,4965,4965,4965,0
20250311,181800,49950480,4965,4965,4965,4965,0
20250311,181700,49950480,4965,4965,4965,4965,0
20250311,181600,49950480,4965,4965,4965,4965,0
20250311,181500,49950480,4965,4965,4965,4965,0
20250311,181400,49950480,4965,4965,4965,4965,0
20250311,181300,49950480,4965,4965,4965,4965,0
20250311,181200,49950480,4965,4965,4965,4965,0
20250311,181100,49950480,4965,4965,4965,4965,0
20250311,181000,49950480,4965,4965,4965,4965,0
20250311,180900,49950480,4965,4965,4965,4965,0
20250311,180800,49950480,4965,4965,4965,4965,0
20250311,180700,49950480,4965,4965,4965,4965,0
20250311,180600,49950480,4965,4965,4965,4965,0
20250311,180500,49950480,4965,4965,4965,4965,0
20250311,180400,49950480,4965,4965,4965,4965,0
20250311,180300,49950480,4965,4965,4965,4965,0
20250311,180200,49950480,4965,4965,4965,4965,565
20250311,180100,49950480,4965,4965,4965,4965,0
20250311,180000,49950480,4965,4965,4965,4965,0
20250311,175900,49950480,4965,4965,4965,4965,0
20250311,175800,49950480,4965,4965,4965,4965,0
20250311,175700,49950480,4965,4965,4965,4965,0
20250311,175600,49950480,4965,4965,4965,4965,0
20250311,175500,49950480,4965,4965,4965,4965,0
20250311,175400,49950480,4965,4965,4965,4965,0
20250311,175300,49950480,4965,4965,4965,4965,0
20250311,175200,49950480,4965,4965,4965,4965,0
20250311,175100,49950480,4965,4965,4965,4965,0
20250311,175000,49950480,4965,4965,4965,4965,0
20250311,174900,49950480,4965,4965,4965,4965,0
20250311,174800,49950480,4965,4965,4965,4965,0
20250311,174700,49950480,4965,4965,4965,4965,0
20250311,174600,49950480,4965,4965,4965,4965,0
20250311,174500,49950480,4965,4965,4965,4965,0
20250311,174400,49950480,4965,4965,4965,4965,0
20250311,174300,49950480,4965,4965,4965,4965,0
20250311,174200,49950480,4965,4965,4965,4965,0
20250311,174100,49950480,4965,4965,4965,4965,0
20250311,174000,49950480,4965,4965,4965,4965,0
20250311,173900,49950480,4965,4965,4965,4965,0
20250311,173800,49950480,4965,4965,4965,4965,0
20250311,173700,49950480,4965,4965,4965,4965,0
20250311,173600,49950480,4965,4965,4965,4965,0
20250311,173500,49950480,4965,4965,4965,4965,0
20250311,173400,49950480,4965,4965,4965,4965,0
20250311,173300,49950480,4965,4965,4965,4965,0
20250311,173200,49950480,4965,4965,4965,4965,565
20250311,173100,49950480,4965,4965,4965,4965,0
20250311,173000,49950480,4965,4965,4965,4965,0
20250311,172900,49950480,4965,4965,4965,4965,0
20250311,172800,49950480,4965,4965,4965,4965,0
20250311,172700,49950480,4965,4965,4965,4965,0
20250311,172600,49950480,4965,4965,4965,4965,0
20250311,172500,49950480,4965,4965,4965,4965,0
20250311,172400,49950480,4965,4965,4965,4965,0
20250311,172300,49950480,4965,4965,4965,4965,0
20250311,172200,49950480,4965,4965,4965,4965,0
20250311,172100,49950480,4965,4965,4965,4965,0
20250311,172000,49950480,4965,4965,4965,4965,0
20250311,171900,49950480,4965,4965,4965,4965,0
20250311,171800,49950480,4965,4965,4965,4965,0
20250311,171700,49950480,4965,4965,4965,4965,0
20250311,171600,49950480,4965,4965,4965,4965,0
20250311,171500,49950480,4965,4965,4965,4965,0
20250311,171400,49950480,4965,4965,4965,4965,0
20250311,171300,49950480,4965,4965,4965,4965,0
20250311,171200,49950480,4965,4965,4965,4965,0
20250311,171100,49950480,4965,4965,4965,4965,0
20250311,171000,49950480,4965,4965,4965,4965,0
20250311,170900,49950480,4965,4965,4965,4965,0
20250311,170800,49950480,4965,4965,4965,4965,0
20250311,170700,49950480,4965,4965,4965,4965,0
20250311,170600,49950480,4965,4965,4965,4965,0
20250311,170500,49950480,4965,4965,4965,4965,0
20250311,170400,49950480,4965,4965,4965,4965,0
20250311,170300,49950480,4965,4965,4965,4965,0
20250311,170200,49950480,4965,4965,4965,4965,565
20250311,170100,49950480,4965,4965,4965,4965,0
20250311,170000,49950480,4965,4965,4965,4965,0
20250311,165900,49950480,4965,4965,4965,4965,0
20250311,165800,49950480,4965,4965,4965,4965,0
20250311,165700,49950480,4965,4965,4965,4965,0
20250311,165600,49950480,4965,4965,4965,4965,0
20250311,165500,49950480,4965,4965,4965,4965,0
20250311,165400,49950480,4965,4965,4965,4965,0
20250311,165300,49950480,4965,4965,4965,4965,0
20250311,165200,49950480,4965,4965,4965,4965,0
20250311,165100,49950480,4965,4965,4965,4965,0
20250311,165000,49950480,4965,4965,4965,4965,0
20250311,164900,49950480,4965,4965,4965,4965,0
20250311,164800,49950480,4965,4965,4965,4965,0
20250311,164700,49950480,4965,4965,4965,4965,0
20250311,164600,49950480,4965,4965,4965,4965,0
20250311,164500,49950480,4965,4965,4965,4965,0
20250311,164400,49950480,4965,4965,4965,4965,0
20250311,164300,49950480,4965,4965,4965,4965,0
20250311,164200,49950480,4965,4965,4965,4965,0
20250311,164100,49950480,4965,4965,4965,4965,0
20250311,164000,49950480,4965,4965,4965,4965,0
20250311,163900,49950480,4965,4965,4965,4965,0
20250311,163800,49950480,4965,4965,4965,4965,0
20250311,163700,49950480,4965,4965,4965,4965,0
20250311,163600,49950480,4965,4965,4965,4965,0
20250311,163500,49950480,4965,4965,4965,4965,0
20250311,163400,49950480,4965,4965,4965,4965,0
20250311,163300,49950480,4965,4965,4965,4965,0
20250311,163200,49950480,4965,4965,4965,4965,565
20250311,163100,49950480,4965,4965,4965,4965,0
20250311,163000,49950480,4965,4965,4965,4965,0
20250311,162900,49950480,4965,4965,4965,4965,0
20250311,162800,49950480,4965,4965,4965,4965,0
20250311,162700,49950480,4965,4965,4965,4965,0
20250311,162600,49950480,4965,4965,4965,4965,0
20250311,162500,49950480,4965,4965,4965,4965,0
20250311,162400,49950480,4965,4965,4965,4965,0
20250311,162300,49950480,4965,4965,4965,4965,0
20250311,162200,49950480,4965,4965,4965,4965,0
20250311,162100,49950480,4965,4965,4965,4965,0
20250311,162000,49950480,4965,4965,4965,4965,0
20250311,161900,49950480,4965,4965,4965,4965,0
20250311,161800,49950480,4965,4965,4965,4965,0
20250311,161700,49950480,4965,4965,4965,4965,0
20250311,161600,49950480,4965,4965,4965,4965,0
20250311,161500,49950480,4965,4965,4965,4965,0
20250311,161400,49950480,4965,4965,4965,4965,0
20250311,161300,49950480,4965,4965,4965,4965,0
20250311,161200,49950480,4965,4965,4965,4965,0
20250311,161100,49950480,4965,4965,4965,4965,0
20250311,161000,49950480,4965,4965,4965,4965,0
20250311,160900,49950480,4965,4965,4965,4965,0
20250311,160800,49950480,4965,4965,4965,4965,0
20250311,160700,49950480,4965,4965,4965,4965,0
20250311,160600,49950480,4965,4965,4965,4965,0
20250311,160500,49950480,4965,4965,4965,4965,0
20250311,160400,49950480,4965,4965,4965,4965,0
20250311,160300,49950480,4965,4965,4965,4965,0
20250311,160200,49950480,4965,4965,4965,4965,565
20250311,160100,49950480,4965,4965,4965,4965,0
20250311,160000,49950480,4965,4965,4965,4965,0
20250311,155900,49950480,4965,4965,4965,4965,0
20250311,155800,49950480,4965,4965,4965,4965,0
20250311,155700,49950480,4965,4965,4965,4965,0
20250311,155600,49950480,4965,4965,4965,4965,0
20250311,155500,49950480,4965,4965,4965,4965,0
20250311,155400,49950480,4965,4965,4965,4965,0
20250311,155300,49950480,4965,4965,4965,4965,0
20250311,155200,49950480,4965,4965,4965,4965,0
20250311,155100,49950480,4965,4965,4965,4965,0
20250311,155000,49950480,4965,4965,4965,4965,0
20250311,154900,49950480,4965,4965,4965,4965,0
20250311,154800,49950480,4965,4965,4965,4965,0
20250311,154700,49950480,4965,4965,4965,4965,0
20250311,154600,49950480,4965,4965,4965,4965,0
20250311,154500,49950480,4965,4965,4965,4965,0
20250311,154400,49950480,4965,4965,4965,4965,0
20250311,154300,49950480,4965,4965,4965,4965,0
20250311,154200,49950480,4965,4965,4965,4965,0
20250311,154100,49950480,4965,4965,4965,4965,0
20250311,154000,49950480,4965,4965,4965,4965,0
20250311,153900,49950480,4965,4965,4965,4965,0
20250311,153800,49950480,4965,4965,4965,4965,0
20250311,153700,49950480,4965,4965,4965,4965,0
20250311,153600,49950480,4965,4965,4965,4965,0
20250311,153500,49950480,4965,4965,4965,4965,0
20250311,153400,49950480,4965,4965,4965,4965,0
20250311,153300,49950480,4965,4965,4965,4965,0
20250311,153200,49950480,4965,4965,4965,4965,565
20250311,153100,49950480,4965,4965,4965,4965,0
20250311,153000,49950480,4965,4965,4965,4965,565
20250311,152900,47145255,4960,4960,4960,4960,0
20250311,152800,47145255,4960,4960,4960,4960,0
20250311,152700,47145255,4960,4960,4960,4960,0
20250311,152600,47145255,4960,4960,4960,4960,0
20250311,152500,47145255,4960,4960,4960,4960,0
20250311,152400,47145255,4960,4960,4960,4960,0
20250311,152300,47145255,4960,4960,4960,4960,0
20250311,152200,47145255,4960,4960,4960,4960,0
20250311,152100,47145255,4960,4960,4960,4960,0
20250311,152000,47145255,4960,4960,4960,4960,0
20250311,151900,47145255,4960,4960,4960,4960,14
20250311,151800,47075815,4955,4950,4955,4950,200
20250311,151700,46085315,4960,4960,4960,4960,100
20250311,151600,45589315,4960,4960,4960,4960,100
20250311,151500,45093315,4960,4960,4960,4960,0
20250311,151400,45093315,4960,4945,4960,4945,210
20250311,151300,44054715,4940,4940,4940,4940,0
20250311,151200,44054715,4940,4940,4940,4940,0
20250311,151100,44054715,4940,4940,4940,4940,0
20250311,151000,44054715,4940,4940,4940,4940,0
20250311,150900,44054715,4940,4940,4945,4940,5
20250311,150800,44030010,4940,4950,4950,4940,998
20250311,150700,39099770,4960,4960,4960,4960,40
20250311,150600,38901370,4955,4955,4955,4955,0
20250311,150500,38901370,4955,4955,4955,4955,0
20250311,150400,38901370,4955,4955,4955,4955,3
20250311,150300,38886505,4955,4955,4955,4955,0
20250311,150200,38886505,4955,4955,4955,4955,174
20250311,150100,38024335,4950,4950,4950,4950,0
20250311,150000,38024335,4950,4950,4950,4950,92
20250311,145900,37568935,4950,4950,4950,4950,0
20250311,145800,37568935,4950,4950,4950,4950,0
20250311,145700,37568935,4950,4950,4950,4950,0
20250311,145600,37568935,4950,4950,4950,4950,0
20250311,145500,37568935,4950,4950,4950,4950,8
20250311,145400,37529335,4950,4950,4950,4950,0
20250311,145300,37529335,4950,4950,4950,4950,0
20250311,145200,37529335,4950,4950,4950,4950,0
20250311,145100,37529335,4950,4950,4950,4950,0
20250311,145000,37529335,4950,4950,4950,4950,0
20250311,144900,37529335,4950,4950,4950,4950,0
20250311,144800,37529335,4950,4950,4950,4950,1
20250311,144700,37524385,4945,4945,4945,4945,0
20250311,144600,37524385,4945,4945,4945,4945,0
20250311,144500,37524385,4945,4945,4945,4945,0
20250311,144400,37524385,4945,4945,4945,4945,0
20250311,144300,37524385,4945,4945,4945,4945,0
20250311,144200,37524385,4945,4945,4945,4945,0
20250311,144100,37524385,4945,4945,4945,4945,0
20250311,144000,37524385,4945,4945,4945,4945,1
20250311,143900,37519440,4945,4945,4945,4945,41
20250311,143800,37316695,4950,4950,4950,4950,3
20250311,143700,37301845,4955,4955,4955,4955,0
20250311,143600,37301845,4955,4955,4955,4955,1
20250311,143500,37296890,4950,4950,4950,4950,0
20250311,143400,37296890,4950,4950,4950,4950,0
20250311,143300,37296890,4950,4950,4950,4950,0
20250311,143200,37296890,4950,4950,4950,4950,0
20250311,143100,37296890,4950,4950,4950,4950,0
20250311,143000,37296890,4950,4950,4950,4950,0
20250311,142900,37296890,4950,4950,4950,4950,0
20250311,142800,37296890,4950,4950,4950,4950,369
20250311,142700,35470340,4945,4945,4945,4945,0
20250311,142600,35470340,4945,4945,4945,4945,0
20250311,142500,35470340,4945,4945,4945,4945,0
20250311,142400,35470340,4945,4945,4945,4945,0
20250311,142300,35470340,4945,4945,4945,4945,0
20250311,142200,35470340,4945,4945,4945,4945,0
20250311,142100,35470340,4945,4945,4945,4945,11
20250311,142000,35415945,4950,4950,4950,4950,0
20250311,141900,35415945,4950,4950,4950,4950,7
20250311,141800,35381295,4950,4945,4950,4945,23
20250311,141700,35267520,4945,4945,4945,4945,0
20250311,141600,35267520,4945,4945,4945,4945,0
20250311,141500,35267520,4945,4945,4945,4945,0
20250311,141400,35267520,4945,4945,4945,4945,0
20250311,141300,35267520,4945,4945,4945,4945,44
20250311,141200,35049940,4945,4945,4945,4945,0
20250311,141100,35049940,4945,4945,4945,4945,80
20250311,141000,34654340,4945,4945,4945,4945,0
20250311,140900,34654340,4945,4945,4945,4945,0
20250311,140800,34654340,4945,4945,4945,4945,0
20250311,140700,34654340,4945,4945,4945,4945,135
20250311,140600,33986765,4950,4945,4950,4945,374
20250311,140500,32137265,4945,4945,4945,4945,0
20250311,140400,32137265,4945,4945,4945,4945,0
20250311,140300,32137265,4945,4945,4945,4945,0
20250311,140200,32137265,4945,4945,4945,4945,0
20250311,140100,32137265,4945,4945,4945,4945,0
20250311,140000,32137265,4945,4945,4945,4945,0
20250311,135900,32137265,4945,4945,4945,4945,0
20250311,135800,32137265,4945,4945,4945,4945,0
20250311,135700,32137265,4945,4945,4945,4945,111
20250311,135600,31588370,4940,4940,4940,4940,100
20250311,135500,31094370,4940,4940,4940,4940,77
20250311,135400,30713990,4940,4940,4940,4940,284
20250311,135300,29311030,4945,4945,4945,4945,0
20250311,135200,29311030,4945,4945,4945,4945,0
20250311,135100,29311030,4945,4940,4945,4940,267
20250311,135000,27992010,4935,4935,4935,4935,0
20250311,134900,27992010,4935,4935,4935,4935,0
20250311,134800,27992010,4935,4935,4935,4935,0
20250311,134700,27992010,4935,4935,4935,4935,0
20250311,134600,27992010,4935,4935,4935,4935,0
20250311,134500,27992010,4935,4935,4935,4935,0
20250311,134400,27992010,4935,4935,4935,4935,73
20250311,134300,27631755,4935,4935,4935,4935,0
20250311,134200,27631755,4935,4935,4935,4935,0
20250311,134100,27631755,4935,4935,4935,4935,0
20250311,134000,27631755,4935,4935,4935,4935,0
20250311,133900,27631755,4935,4935,4935,4935,0
20250311,133800,27631755,4935,4935,4935,4935,0
20250311,133700,27631755,4935,4935,4935,4935,0
20250311,133600,27631755,4935,4935,4935,4935,0
20250311,133500,27631755,4935,4935,4935,4935,0
20250311,133400,27631755,4935,4935,4935,4935,0
20250311,133300,27631755,4935,4935,4935,4935,0
20250311,133200,27631755,4935,4935,4935,4935,0
20250311,133100,27631755,4935,4935,4935,4935,0
20250311,133000,27631755,4935,4935,4935,4935,0
20250311,132900,27631755,4935,4935,4935,4935,0
20250311,132800,27631755,4935,4930,4935,4930,83
20250311,132700,27222180,4930,4930,4930,4930,0
20250311,132600,27222180,4930,4930,4930,4930,0
20250311,132500,27222180,4930,4930,4930,4930,1560
20250311,132400,19531380,4920,4920,4920,4920,0
20250311,132300,19531380,4920,4920,4920,4920,0
20250311,132200,19531380,4920,4920,4920,4920,0
20250311,132100,19531380,4920,4920,4920,4920,0
20250311,132000,19531380,4920,4920,4920,4920,0
20250311,131900,19531380,4920,4920,4920,4920,0
20250311,131800,19531380,4920,4920,4920,4920,0
20250311,131700,19531380,4920,4920,4920,4920,0
20250311,131600,19531380,4920,4920,4920,4920,0
20250311,131500,19531380,4920,4920,4920,4920,0
20250311,131400,19531380,4920,4920,4920,4920,3
20250311,131300,19516620,4920,4920,4920,4920,0
20250311,131200,19516620,4920,4920,4920,4920,0
20250311,131100,19516620,4920,4920,4920,4920,0
20250311,131000,19516620,4920,4920,4920,4920,0
20250311,130900,19516620,4920,4920,4920,4920,0
20250311,130800,19516620,4920,4920,4920,4920,0
20250311,130700,19516620,4920,4920,4920,4920,2
20250311,130600,19506780,4925,4925,4925,4925,0
20250311,130500,19506780,4925,4925,4925,4925,0
20250311,130400,19506780,4925,4925,4925,4925,0
20250311,130300,19506780,4925,4925,4925,4925,5
20250311,130200,19482155,4925,4925,4925,4925,0
20250311,130100,19482155,4925,4925,4925,4925,0
20250311,130000,19482155,4925,4925,4925,4925,0
20250311,125900,19482155,4925,4925,4925,4925,0
20250311,125800,19482155,4925,4925,4925,4925,0
20250311,125700,19482155,4925,4925,4925,4925,0
20250311,125600,19482155,4925,4925,4925,4925,0
20250311,125500,19482155,4925,4925,4925,4925,101
20250311,125400,18984730,4930,4930,4930,4930,0
20250311,125300,18984730,4930,4930,4930,4930,0
20250311,125200,18984730,4930,4930,4930,4930,0
20250311,125100,18984730,4930,4930,4930,4930,0
20250311,125000,18984730,4930,4930,4930,4930,10
20250311,124900,18935430,4930,4930,4930,4930,0
20250311,124800,18935430,4930,4930,4930,4930,0
20250311,124700,18935430,4930,4930,4930,4930,0
20250311,124600,18935430,4930,4930,4930,4930,0
20250311,124500,18935430,4930,4930,4930,4930,0
20250311,124400,18935430,4930,4930,4930,4930,0
20250311,124300,18935430,4930,4930,4930,4930,0
20250311,124200,18935430,4930,4930,4930,4930,0
20250311,124100,18935430,4930,4930,4930,4930,0
20250311,124000,18935430,4930,4930,4930,4930,0
20250311,123900,18935430,4930,4930,4930,4930,0
20250311,123800,18935430,4930,4930,4930,4930,5
20250311,123700,18910780,4930,4930,4930,4930,1
20250311,123600,18905850,4930,4930,4930,4930,0
20250311,123500,18905850,4930,4930,4930,4930,0
20250311,123400,18905850,4930,4930,4930,4930,0
20250311,123300,18905850,4930,4930,4930,4930,0
20250311,123200,18905850,4930,4930,4930,4930,0
20250311,123100,18905850,4930,4930,4930,4930,0
20250311,123000,18905850,4930,4930,4930,4930,0
20250311,122900,18905850,4930,4930,4930,4930,0
20250311,122800,18905850,4930,4930,4930,4930,0
20250311,122700,18905850,4930,4930,4930,4930,0
20250311,122600,18905850,4930,4930,4930,4930,0
20250311,122500,18905850,4930,4930,4930,4930,0
20250311,122400,18905850,4930,4930,4930,4930,15
20250311,122300,18831900,4930,4930,4930,4930,0
20250311,122200,18831900,4930,4930,4930,4930,0
20250311,122100,18831900,4930,4930,4930,4930,0
20250311,122000,18831900,4930,4930,4930,4930,0
20250311,121900,18831900,4930,4930,4930,4930,0
20250311,121800,18831900,4930,4930,4930,4930,0
20250311,121700,18831900,4930,4930,4930,4930,0
20250311,121600,18831900,4930,4930,4930,4930,0
20250311,121500,18831900,4930,4930,4930,4930,0
20250311,121400,18831900,4930,4930,4930,4930,0
20250311,121300,18831900,4930,4930,4930,4930,0
20250311,121200,18831900,4930,4930,4930,4930,0
20250311,121100,18831900,4930,4930,4930,4930,0
20250311,121000,18831900,4930,4930,4930,4930,2
20250311,120900,18822040,4920,4920,4920,4920,0
20250311,120800,18822040,4920,4920,4920,4920,0
20250311,120700,18822040,4920,4920,4920,4920,0
20250311,120600,18822040,4920,4920,4920,4920,0
20250311,120500,18822040,4920,4920,4920,4920,0
20250311,120400,18822040,4920,4920,4920,4920,0
20250311,120300,18822040,4920,4920,4920,4920,0
20250311,120200,18822040,4920,4920,4920,4920,0
20250311,120100,18822040,4920,4925,4925,4920,60
20250311,120000,18526830,4925,4925,4925,4925,0
20250311,115900,18526830,4925,4925,4925,4925,0
20250311,115800,18526830,4925,4925,4925,4925,0
20250311,115700,18526830,4925,4925,4925,4925,0
20250311,115600,18526830,4925,4925,4925,4925,0
20250311,115500,18526830,4925,4925,4925,4925,0
20250311,115400,18526830,4925,4925,4925,4925,103
20250311,115300,18019555,4925,4925,4925,4925,0
20250311,115200,18019555,4925,4925,4925,4925,0
20250311,115100,18019555,4925,4925,4925,4925,0
20250311,115000,18019555,4925,4925,4925,4925,0
20250311,114900,18019555,4925,4925,4925,4925,0
20250311,114800,18019555,4925,4925,4925,4925,0
20250311,114700,18019555,4925,4925,4925,4925,0
20250311,114600,18019555,4925,4925,4925,4925,0
20250311,114500,18019555,4925,4925,4925,4925,0
20250311,114400,18019555,4925,4925,4925,4925,0
20250311,114300,18019555,4925,4925,4925,4925,206
20250311,114200,17005005,4925,4925,4925,4925,23
20250311,114100,16891730,4925,4925,4925,4925,102
20250311,114000,16389380,4930,4930,4930,4930,0
20250311,113900,16389380,4930,4930,4930,4930,0
20250311,113800,16389380,4930,4930,4930,4930,0
20250311,113700,16389380,4930,4930,4930,4930,0
20250311,113600,16389380,4930,4930,4930,4930,0
20250311,113500,16389380,4930,4930,4930,4930,0
20250311,113400,16389380,4930,4930,4930,4930,302
20250311,113300,14900520,4930,4925,4930,4925,5
20250311,113200,14875880,4920,4920,4920,4920,0
20250311,113100,14875880,4920,4920,4920,4920,0
20250311,113000,14875880,4920,4920,4920,4920,0
20250311,112900,14875880,4920,4920,4920,4920,0
20250311,112800,14875880,4920,4920,4920,4920,10
20250311,112700,14826680,4925,4925,4925,4925,0
20250311,112600,14826680,4925,4925,4925,4925,680
20250311,112500,11477680,4925,4925,4925,4925,0
20250311,112400,11477680,4925,4925,4925,4925,0
20250311,112300,11477680,4925,4925,4925,4925,0
20250311,112200,11477680,4925,4925,4925,4925,0
20250311,112100,11477680,4925,4925,4925,4925,0
20250311,112000,11477680,4925,4925,4925,4925,0
20250311,111900,11477680,4925,4925,4925,4925,0
20250311,111800,11477680,4925,4925,4925,4925,0
20250311,111700,11477680,4925,4925,4925,4925,0
20250311,111600,11477680,4925,4925,4925,4925,0
20250311,111500,11477680,4925,4925,4925,4925,0
20250311,111400,11477680,4925,4925,4925,4925,0
20250311,111300,11477680,4925,4925,4925,4925,0
20250311,111200,11477680,4925,4925,4925,4925,0
20250311,111100,11477680,4925,4925,4925,4925,0
20250311,111000,11477680,4925,4925,4925,4925,0
20250311,110900,11477680,4925,4925,4925,4925,0
20250311,110800,11477680,4925,4925,4925,4925,0
20250311,110700,11477680,4925,4925,4925,4925,0
20250311,110600,11477680,4925,4925,4925,4925,0
20250311,110500,11477680,4925,4925,4925,4925,0
20250311,110400,11477680,4925,4925,4925,4925,2
20250311,110300,11467830,4925,4925,4925,4925,220
20250311,110200,10384330,4920,4920,4920,4920,0
20250311,110100,10384330,4920,4920,4920,4920,2
20250311,110000,10374490,4920,4920,4920,4920,0
20250311,105900,10374490,4920,4920,4920,4920,0
20250311,105800,10374490,4920,4920,4920,4920,0
20250311,105700,10374490,4920,4920,4920,4920,67
20250311,105600,10044850,4920,4920,4920,4920,0
20250311,105500,10044850,4920,4920,4920,4920,0
20250311,105400,10044850,4920,4920,4920,4920,0
20250311,105300,10044850,4920,4920,4920,4920,0
20250311,105200,10044850,4920,4920,4920,4920,0
20250311,105100,10044850,4920,4920,4920,4920,1
20250311,105000,10039930,4920,4920,4920,4920,0
20250311,104900,10039930,4920,4920,4920,4920,0
20250311,104800,10039930,4920,4920,4920,4920,1
20250311,104700,10035010,4925,4925,4925,4925,0
20250311,104600,10035010,4925,4925,4925,4925,0
20250311,104500,10035010,4925,4925,4925,4925,0
20250311,104400,10035010,4925,4925,4925,4925,0
20250311,104300,10035010,4925,4925,4925,4925,302
20250311,104200,8547660,4925,4925,4925,4925,0
20250311,104100,8547660,4925,4920,4925,4920,3
20250311,104000,8532890,4925,4925,4925,4925,0
20250311,103900,8532890,4925,4925,4925,4925,1
20250311,103800,8527965,4920,4920,4920,4920,0
20250311,103700,8527965,4920,4920,4920,4920,1
20250311,103600,8523045,4925,4925,4925,4925,0
20250311,103500,8523045,4925,4925,4925,4925,205
20250311,103400,7513420,4920,4920,4920,4920,0
20250311,103300,7513420,4920,4920,4920,4920,3
20250311,103200,7498660,4925,4925,4925,4925,1
20250311,103100,7493735,4920,4920,4920,4920,0
20250311,103000,7493735,4920,4920,4920,4920,0
20250311,102900,7493735,4920,4920,4920,4920,15
20250311,102800,7419935,4920,4920,4920,4920,8
20250311,102700,7380575,4920,4920,4920,4920,0
20250311,102600,7380575,4920,4920,4920,4920,0
20250311,102500,7380575,4920,4920,4920,4920,1
20250311,102400,7375655,4925,4925,4925,4925,0
20250311,102300,7375655,4925,4925,4925,4925,0
20250311,102200,7375655,4925,4925,4925,4925,112
20250311,102100,6824055,4930,4930,4930,4930,2
20250311,102000,6814195,4930,4930,4930,4930,0
20250311,101900,6814195,4930,4930,4930,4930,0
20250311,101800,6814195,4930,4930,4930,4930,1
20250311,101700,6809265,4930,4930,4930,4930,0
20250311,101600,6809265,4930,4930,4930,4930,2
20250311,101500,6799405,4940,4940,4940,4940,0
20250311,101400,6799405,4940,4940,4940,4940,0
20250311,101300,6799405,4940,4940,4940,4940,0
20250311,101200,6799405,4940,4940,4940,4940,0
20250311,101100,6799405,4940,4940,4940,4940,1
20250311,101000,6794465,4940,4935,4940,4935,362
20250311,100900,5007470,4920,4920,4920,4920,0
20250311,100800,5007470,4920,4920,4920,4920,0
20250311,100700,5007470,4920,4920,4920,4920,5
20250311,100600,4982870,4920,4915,4920,4915,52
20250311,100500,4727040,4915,4915,4915,4915,0
20250311,100400,4727040,4915,4915,4915,4915,0
20250311,100300,4727040,4915,4915,4915,4915,0
20250311,100200,4727040,4915,4915,4915,4915,31
20250311,100100,4574675,4915,4910,4915,4910,52
20250311,100000,4319105,4910,4910,4910,4910,0
20250311,095900,4319105,4910,4910,4910,4910,0
20250311,095800,4319105,4910,4910,4910,4910,0
20250311,095700,4319105,4910,4910,4910,4910,0
20250311,095600,4319105,4910,4910,4910,4910,1
20250311,095500,4314195,4910,4910,4910,4910,2
20250311,095400,4304375,4910,4910,4910,4910,0
20250311,095300,4304375,4910,4910,4910,4910,0
20250311,095200,4304375,4910,4910,4910,4910,0
20250311,095100,4304375,4910,4910,4910,4910,1
20250311,095000,4299465,4910,4910,4910,4910,0
20250311,094900,4299465,4910,4910,4910,4910,0
20250311,094800,4299465,4910,4910,4910,4910,1
20250311,094700,4294555,4915,4915,4915,4915,0
20250311,094600,4294555,4915,4915,4915,4915,0
20250311,094500,4294555,4915,4915,4915,4915,3
20250311,094400,4279810,4920,4920,4920,4920,1
20250311,094300,4274890,4915,4915,4915,4915,0
20250311,094200,4274890,4915,4915,4915,4915,1
20250311,094100,4269975,4915,4920,4920,4915,38
20250311,094000,4083020,4915,4912,4915,4912,128
20250311,093900,3454260,4915,4915,4915,4915,1
20250311,093800,3449345,4910,4910,4910,4910,0
20250311,093700,3449345,4910,4910,4910,4910,0
20250311,093600,3449345,4910,4910,4910,4910,113
20250311,093500,2894515,4910,4910,4910,4910,0
20250311,093400,2894515,4910,4910,4910,4910,0
20250311,093300,2894515,4910,4910,4910,4910,0
20250311,093200,2894515,4910,4910,4910,4910,0
20250311,093100,2894515,4910,4910,4910,4910,2
20250311,093000,2884695,4915,4915,4915,4915,39
20250311,092900,2693010,4915,4915,4915,4915,0
20250311,092800,2693010,4915,4915,4915,4915,0
20250311,092700,2693010,4915,4915,4915,4915,0
20250311,092600,2693010,4915,4915,4915,4915,0
20250311,092500,2693010,4915,4910,4915,4910,106
20250311,092400,2172300,4915,4915,4915,4915,50
20250311,092300,1926550,4910,4910,4910,4910,0
20250311,092200,1926550,4910,4910,4910,4910,1
20250311,092100,1921640,4915,4915,4915,4915,0
20250311,092000,1921640,4915,4915,4915,4915,0
20250311,091900,1921640,4915,4915,4915,4915,0
20250311,091800,1921640,4915,4915,4915,4915,0
20250311,091700,1921640,4915,4915,4915,4915,10
20250311,091600,1872490,4915,4915,4915,4915,1
20250311,091500,1867575,4915,4915,4915,4915,0
20250311,091400,1867575,4915,4915,4915,4915,0
20250311,091300,1867575,4915,4915,4915,4915,0
20250311,091200,1867575,4915,4915,4915,4915,2
20250311,091100,1857745,4910,4910,4910,4910,0
20250311,091000,1857745,4910,4910,4910,4910,49
20250311,090900,1617155,4905,4905,4905,4905,0
20250311,090800,1617155,4905,4905,4905,4905,0
20250311,090700,1617155,4905,4905,4905,4905,0
20250311,090600,1617155,4905,4905,4905,4905,0
20250311,090500,1617155,4905,4905,4905,4905,0
20250311,090400,1617155,4905,4905,4905,4905,0
20250311,090300,1617155,4905,4885,4905,4885,130
20250311,090200,981885,4885,4885,4885,4885,0
20250311,090100,981885,4885,4885,4885,4885,0
20250311,090000,981885,4885,4885,4885,4885,201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193200 49950480 4965 4965 4965 4965 565
3 20250311 193100 49950480 4965 4965 4965 4965 0
4 20250311 193000 49950480 4965 4965 4965 4965 0
5 20250311 192900 49950480 4965 4965 4965 4965 0
6 20250311 192800 49950480 4965 4965 4965 4965 0
7 20250311 192700 49950480 4965 4965 4965 4965 0
8 20250311 192600 49950480 4965 4965 4965 4965 0
9 20250311 192500 49950480 4965 4965 4965 4965 0
10 20250311 192400 49950480 4965 4965 4965 4965 0
11 20250311 192300 49950480 4965 4965 4965 4965 0
12 20250311 192200 49950480 4965 4965 4965 4965 0
13 20250311 192100 49950480 4965 4965 4965 4965 0
14 20250311 192000 49950480 4965 4965 4965 4965 0
15 20250311 191900 49950480 4965 4965 4965 4965 0
16 20250311 191800 49950480 4965 4965 4965 4965 0
17 20250311 191700 49950480 4965 4965 4965 4965 0
18 20250311 191600 49950480 4965 4965 4965 4965 0
19 20250311 191500 49950480 4965 4965 4965 4965 0
20 20250311 191400 49950480 4965 4965 4965 4965 0
21 20250311 191300 49950480 4965 4965 4965 4965 0
22 20250311 191200 49950480 4965 4965 4965 4965 0
23 20250311 191100 49950480 4965 4965 4965 4965 0
24 20250311 191000 49950480 4965 4965 4965 4965 0
25 20250311 190900 49950480 4965 4965 4965 4965 0
26 20250311 190800 49950480 4965 4965 4965 4965 0
27 20250311 190700 49950480 4965 4965 4965 4965 0
28 20250311 190600 49950480 4965 4965 4965 4965 0
29 20250311 190500 49950480 4965 4965 4965 4965 0
30 20250311 190400 49950480 4965 4965 4965 4965 0
31 20250311 190300 49950480 4965 4965 4965 4965 0
32 20250311 190200 49950480 4965 4965 4965 4965 565
33 20250311 190100 49950480 4965 4965 4965 4965 0
34 20250311 190000 49950480 4965 4965 4965 4965 0
35 20250311 185900 49950480 4965 4965 4965 4965 0
36 20250311 185800 49950480 4965 4965 4965 4965 0
37 20250311 185700 49950480 4965 4965 4965 4965 0
38 20250311 185600 49950480 4965 4965 4965 4965 0
39 20250311 185500 49950480 4965 4965 4965 4965 0
40 20250311 185400 49950480 4965 4965 4965 4965 0
41 20250311 185300 49950480 4965 4965 4965 4965 0
42 20250311 185200 49950480 4965 4965 4965 4965 0
43 20250311 185100 49950480 4965 4965 4965 4965 0
44 20250311 185000 49950480 4965 4965 4965 4965 0
45 20250311 184900 49950480 4965 4965 4965 4965 0
46 20250311 184800 49950480 4965 4965 4965 4965 0
47 20250311 184700 49950480 4965 4965 4965 4965 0
48 20250311 184600 49950480 4965 4965 4965 4965 0
49 20250311 184500 49950480 4965 4965 4965 4965 0
50 20250311 184400 49950480 4965 4965 4965 4965 0
51 20250311 184300 49950480 4965 4965 4965 4965 0
52 20250311 184200 49950480 4965 4965 4965 4965 0
53 20250311 184100 49950480 4965 4965 4965 4965 0
54 20250311 184000 49950480 4965 4965 4965 4965 0
55 20250311 183900 49950480 4965 4965 4965 4965 0
56 20250311 183800 49950480 4965 4965 4965 4965 0
57 20250311 183700 49950480 4965 4965 4965 4965 0
58 20250311 183600 49950480 4965 4965 4965 4965 0
59 20250311 183500 49950480 4965 4965 4965 4965 0
60 20250311 183400 49950480 4965 4965 4965 4965 0
61 20250311 183300 49950480 4965 4965 4965 4965 0
62 20250311 183200 49950480 4965 4965 4965 4965 565
63 20250311 183100 49950480 4965 4965 4965 4965 0
64 20250311 183000 49950480 4965 4965 4965 4965 0
65 20250311 182900 49950480 4965 4965 4965 4965 0
66 20250311 182800 49950480 4965 4965 4965 4965 0
67 20250311 182700 49950480 4965 4965 4965 4965 0
68 20250311 182600 49950480 4965 4965 4965 4965 0
69 20250311 182500 49950480 4965 4965 4965 4965 0
70 20250311 182400 49950480 4965 4965 4965 4965 0
71 20250311 182300 49950480 4965 4965 4965 4965 0
72 20250311 182200 49950480 4965 4965 4965 4965 0
73 20250311 182100 49950480 4965 4965 4965 4965 0
74 20250311 182000 49950480 4965 4965 4965 4965 0
75 20250311 181900 49950480 4965 4965 4965 4965 0
76 20250311 181800 49950480 4965 4965 4965 4965 0
77 20250311 181700 49950480 4965 4965 4965 4965 0
78 20250311 181600 49950480 4965 4965 4965 4965 0
79 20250311 181500 49950480 4965 4965 4965 4965 0
80 20250311 181400 49950480 4965 4965 4965 4965 0
81 20250311 181300 49950480 4965 4965 4965 4965 0
82 20250311 181200 49950480 4965 4965 4965 4965 0
83 20250311 181100 49950480 4965 4965 4965 4965 0
84 20250311 181000 49950480 4965 4965 4965 4965 0
85 20250311 180900 49950480 4965 4965 4965 4965 0
86 20250311 180800 49950480 4965 4965 4965 4965 0
87 20250311 180700 49950480 4965 4965 4965 4965 0
88 20250311 180600 49950480 4965 4965 4965 4965 0
89 20250311 180500 49950480 4965 4965 4965 4965 0
90 20250311 180400 49950480 4965 4965 4965 4965 0
91 20250311 180300 49950480 4965 4965 4965 4965 0
92 20250311 180200 49950480 4965 4965 4965 4965 565
93 20250311 180100 49950480 4965 4965 4965 4965 0
94 20250311 180000 49950480 4965 4965 4965 4965 0
95 20250311 175900 49950480 4965 4965 4965 4965 0
96 20250311 175800 49950480 4965 4965 4965 4965 0
97 20250311 175700 49950480 4965 4965 4965 4965 0
98 20250311 175600 49950480 4965 4965 4965 4965 0
99 20250311 175500 49950480 4965 4965 4965 4965 0
100 20250311 175400 49950480 4965 4965 4965 4965 0
101 20250311 175300 49950480 4965 4965 4965 4965 0
102 20250311 175200 49950480 4965 4965 4965 4965 0
103 20250311 175100 49950480 4965 4965 4965 4965 0
104 20250311 175000 49950480 4965 4965 4965 4965 0
105 20250311 174900 49950480 4965 4965 4965 4965 0
106 20250311 174800 49950480 4965 4965 4965 4965 0
107 20250311 174700 49950480 4965 4965 4965 4965 0
108 20250311 174600 49950480 4965 4965 4965 4965 0
109 20250311 174500 49950480 4965 4965 4965 4965 0
110 20250311 174400 49950480 4965 4965 4965 4965 0
111 20250311 174300 49950480 4965 4965 4965 4965 0
112 20250311 174200 49950480 4965 4965 4965 4965 0
113 20250311 174100 49950480 4965 4965 4965 4965 0
114 20250311 174000 49950480 4965 4965 4965 4965 0
115 20250311 173900 49950480 4965 4965 4965 4965 0
116 20250311 173800 49950480 4965 4965 4965 4965 0
117 20250311 173700 49950480 4965 4965 4965 4965 0
118 20250311 173600 49950480 4965 4965 4965 4965 0
119 20250311 173500 49950480 4965 4965 4965 4965 0
120 20250311 173400 49950480 4965 4965 4965 4965 0
121 20250311 173300 49950480 4965 4965 4965 4965 0
122 20250311 173200 49950480 4965 4965 4965 4965 565
123 20250311 173100 49950480 4965 4965 4965 4965 0
124 20250311 173000 49950480 4965 4965 4965 4965 0
125 20250311 172900 49950480 4965 4965 4965 4965 0
126 20250311 172800 49950480 4965 4965 4965 4965 0
127 20250311 172700 49950480 4965 4965 4965 4965 0
128 20250311 172600 49950480 4965 4965 4965 4965 0
129 20250311 172500 49950480 4965 4965 4965 4965 0
130 20250311 172400 49950480 4965 4965 4965 4965 0
131 20250311 172300 49950480 4965 4965 4965 4965 0
132 20250311 172200 49950480 4965 4965 4965 4965 0
133 20250311 172100 49950480 4965 4965 4965 4965 0
134 20250311 172000 49950480 4965 4965 4965 4965 0
135 20250311 171900 49950480 4965 4965 4965 4965 0
136 20250311 171800 49950480 4965 4965 4965 4965 0
137 20250311 171700 49950480 4965 4965 4965 4965 0
138 20250311 171600 49950480 4965 4965 4965 4965 0
139 20250311 171500 49950480 4965 4965 4965 4965 0
140 20250311 171400 49950480 4965 4965 4965 4965 0
141 20250311 171300 49950480 4965 4965 4965 4965 0
142 20250311 171200 49950480 4965 4965 4965 4965 0
143 20250311 171100 49950480 4965 4965 4965 4965 0
144 20250311 171000 49950480 4965 4965 4965 4965 0
145 20250311 170900 49950480 4965 4965 4965 4965 0
146 20250311 170800 49950480 4965 4965 4965 4965 0
147 20250311 170700 49950480 4965 4965 4965 4965 0
148 20250311 170600 49950480 4965 4965 4965 4965 0
149 20250311 170500 49950480 4965 4965 4965 4965 0
150 20250311 170400 49950480 4965 4965 4965 4965 0
151 20250311 170300 49950480 4965 4965 4965 4965 0
152 20250311 170200 49950480 4965 4965 4965 4965 565
153 20250311 170100 49950480 4965 4965 4965 4965 0
154 20250311 170000 49950480 4965 4965 4965 4965 0
155 20250311 165900 49950480 4965 4965 4965 4965 0
156 20250311 165800 49950480 4965 4965 4965 4965 0
157 20250311 165700 49950480 4965 4965 4965 4965 0
158 20250311 165600 49950480 4965 4965 4965 4965 0
159 20250311 165500 49950480 4965 4965 4965 4965 0
160 20250311 165400 49950480 4965 4965 4965 4965 0
161 20250311 165300 49950480 4965 4965 4965 4965 0
162 20250311 165200 49950480 4965 4965 4965 4965 0
163 20250311 165100 49950480 4965 4965 4965 4965 0
164 20250311 165000 49950480 4965 4965 4965 4965 0
165 20250311 164900 49950480 4965 4965 4965 4965 0
166 20250311 164800 49950480 4965 4965 4965 4965 0
167 20250311 164700 49950480 4965 4965 4965 4965 0
168 20250311 164600 49950480 4965 4965 4965 4965 0
169 20250311 164500 49950480 4965 4965 4965 4965 0
170 20250311 164400 49950480 4965 4965 4965 4965 0
171 20250311 164300 49950480 4965 4965 4965 4965 0
172 20250311 164200 49950480 4965 4965 4965 4965 0
173 20250311 164100 49950480 4965 4965 4965 4965 0
174 20250311 164000 49950480 4965 4965 4965 4965 0
175 20250311 163900 49950480 4965 4965 4965 4965 0
176 20250311 163800 49950480 4965 4965 4965 4965 0
177 20250311 163700 49950480 4965 4965 4965 4965 0
178 20250311 163600 49950480 4965 4965 4965 4965 0
179 20250311 163500 49950480 4965 4965 4965 4965 0
180 20250311 163400 49950480 4965 4965 4965 4965 0
181 20250311 163300 49950480 4965 4965 4965 4965 0
182 20250311 163200 49950480 4965 4965 4965 4965 565
183 20250311 163100 49950480 4965 4965 4965 4965 0
184 20250311 163000 49950480 4965 4965 4965 4965 0
185 20250311 162900 49950480 4965 4965 4965 4965 0
186 20250311 162800 49950480 4965 4965 4965 4965 0
187 20250311 162700 49950480 4965 4965 4965 4965 0
188 20250311 162600 49950480 4965 4965 4965 4965 0
189 20250311 162500 49950480 4965 4965 4965 4965 0
190 20250311 162400 49950480 4965 4965 4965 4965 0
191 20250311 162300 49950480 4965 4965 4965 4965 0
192 20250311 162200 49950480 4965 4965 4965 4965 0
193 20250311 162100 49950480 4965 4965 4965 4965 0
194 20250311 162000 49950480 4965 4965 4965 4965 0
195 20250311 161900 49950480 4965 4965 4965 4965 0
196 20250311 161800 49950480 4965 4965 4965 4965 0
197 20250311 161700 49950480 4965 4965 4965 4965 0
198 20250311 161600 49950480 4965 4965 4965 4965 0
199 20250311 161500 49950480 4965 4965 4965 4965 0
200 20250311 161400 49950480 4965 4965 4965 4965 0
201 20250311 161300 49950480 4965 4965 4965 4965 0
202 20250311 161200 49950480 4965 4965 4965 4965 0
203 20250311 161100 49950480 4965 4965 4965 4965 0
204 20250311 161000 49950480 4965 4965 4965 4965 0
205 20250311 160900 49950480 4965 4965 4965 4965 0
206 20250311 160800 49950480 4965 4965 4965 4965 0
207 20250311 160700 49950480 4965 4965 4965 4965 0
208 20250311 160600 49950480 4965 4965 4965 4965 0
209 20250311 160500 49950480 4965 4965 4965 4965 0
210 20250311 160400 49950480 4965 4965 4965 4965 0
211 20250311 160300 49950480 4965 4965 4965 4965 0
212 20250311 160200 49950480 4965 4965 4965 4965 565
213 20250311 160100 49950480 4965 4965 4965 4965 0
214 20250311 160000 49950480 4965 4965 4965 4965 0
215 20250311 155900 49950480 4965 4965 4965 4965 0
216 20250311 155800 49950480 4965 4965 4965 4965 0
217 20250311 155700 49950480 4965 4965 4965 4965 0
218 20250311 155600 49950480 4965 4965 4965 4965 0
219 20250311 155500 49950480 4965 4965 4965 4965 0
220 20250311 155400 49950480 4965 4965 4965 4965 0
221 20250311 155300 49950480 4965 4965 4965 4965 0
222 20250311 155200 49950480 4965 4965 4965 4965 0
223 20250311 155100 49950480 4965 4965 4965 4965 0
224 20250311 155000 49950480 4965 4965 4965 4965 0
225 20250311 154900 49950480 4965 4965 4965 4965 0
226 20250311 154800 49950480 4965 4965 4965 4965 0
227 20250311 154700 49950480 4965 4965 4965 4965 0
228 20250311 154600 49950480 4965 4965 4965 4965 0
229 20250311 154500 49950480 4965 4965 4965 4965 0
230 20250311 154400 49950480 4965 4965 4965 4965 0
231 20250311 154300 49950480 4965 4965 4965 4965 0
232 20250311 154200 49950480 4965 4965 4965 4965 0
233 20250311 154100 49950480 4965 4965 4965 4965 0
234 20250311 154000 49950480 4965 4965 4965 4965 0
235 20250311 153900 49950480 4965 4965 4965 4965 0
236 20250311 153800 49950480 4965 4965 4965 4965 0
237 20250311 153700 49950480 4965 4965 4965 4965 0
238 20250311 153600 49950480 4965 4965 4965 4965 0
239 20250311 153500 49950480 4965 4965 4965 4965 0
240 20250311 153400 49950480 4965 4965 4965 4965 0
241 20250311 153300 49950480 4965 4965 4965 4965 0
242 20250311 153200 49950480 4965 4965 4965 4965 565
243 20250311 153100 49950480 4965 4965 4965 4965 0
244 20250311 153000 49950480 4965 4965 4965 4965 565
245 20250311 152900 47145255 4960 4960 4960 4960 0
246 20250311 152800 47145255 4960 4960 4960 4960 0
247 20250311 152700 47145255 4960 4960 4960 4960 0
248 20250311 152600 47145255 4960 4960 4960 4960 0
249 20250311 152500 47145255 4960 4960 4960 4960 0
250 20250311 152400 47145255 4960 4960 4960 4960 0
251 20250311 152300 47145255 4960 4960 4960 4960 0
252 20250311 152200 47145255 4960 4960 4960 4960 0
253 20250311 152100 47145255 4960 4960 4960 4960 0
254 20250311 152000 47145255 4960 4960 4960 4960 0
255 20250311 151900 47145255 4960 4960 4960 4960 14
256 20250311 151800 47075815 4955 4950 4955 4950 200
257 20250311 151700 46085315 4960 4960 4960 4960 100
258 20250311 151600 45589315 4960 4960 4960 4960 100
259 20250311 151500 45093315 4960 4960 4960 4960 0
260 20250311 151400 45093315 4960 4945 4960 4945 210
261 20250311 151300 44054715 4940 4940 4940 4940 0
262 20250311 151200 44054715 4940 4940 4940 4940 0
263 20250311 151100 44054715 4940 4940 4940 4940 0
264 20250311 151000 44054715 4940 4940 4940 4940 0
265 20250311 150900 44054715 4940 4940 4945 4940 5
266 20250311 150800 44030010 4940 4950 4950 4940 998
267 20250311 150700 39099770 4960 4960 4960 4960 40
268 20250311 150600 38901370 4955 4955 4955 4955 0
269 20250311 150500 38901370 4955 4955 4955 4955 0
270 20250311 150400 38901370 4955 4955 4955 4955 3
271 20250311 150300 38886505 4955 4955 4955 4955 0
272 20250311 150200 38886505 4955 4955 4955 4955 174
273 20250311 150100 38024335 4950 4950 4950 4950 0
274 20250311 150000 38024335 4950 4950 4950 4950 92
275 20250311 145900 37568935 4950 4950 4950 4950 0
276 20250311 145800 37568935 4950 4950 4950 4950 0
277 20250311 145700 37568935 4950 4950 4950 4950 0
278 20250311 145600 37568935 4950 4950 4950 4950 0
279 20250311 145500 37568935 4950 4950 4950 4950 8
280 20250311 145400 37529335 4950 4950 4950 4950 0
281 20250311 145300 37529335 4950 4950 4950 4950 0
282 20250311 145200 37529335 4950 4950 4950 4950 0
283 20250311 145100 37529335 4950 4950 4950 4950 0
284 20250311 145000 37529335 4950 4950 4950 4950 0
285 20250311 144900 37529335 4950 4950 4950 4950 0
286 20250311 144800 37529335 4950 4950 4950 4950 1
287 20250311 144700 37524385 4945 4945 4945 4945 0
288 20250311 144600 37524385 4945 4945 4945 4945 0
289 20250311 144500 37524385 4945 4945 4945 4945 0
290 20250311 144400 37524385 4945 4945 4945 4945 0
291 20250311 144300 37524385 4945 4945 4945 4945 0
292 20250311 144200 37524385 4945 4945 4945 4945 0
293 20250311 144100 37524385 4945 4945 4945 4945 0
294 20250311 144000 37524385 4945 4945 4945 4945 1
295 20250311 143900 37519440 4945 4945 4945 4945 41
296 20250311 143800 37316695 4950 4950 4950 4950 3
297 20250311 143700 37301845 4955 4955 4955 4955 0
298 20250311 143600 37301845 4955 4955 4955 4955 1
299 20250311 143500 37296890 4950 4950 4950 4950 0
300 20250311 143400 37296890 4950 4950 4950 4950 0
301 20250311 143300 37296890 4950 4950 4950 4950 0
302 20250311 143200 37296890 4950 4950 4950 4950 0
303 20250311 143100 37296890 4950 4950 4950 4950 0
304 20250311 143000 37296890 4950 4950 4950 4950 0
305 20250311 142900 37296890 4950 4950 4950 4950 0
306 20250311 142800 37296890 4950 4950 4950 4950 369
307 20250311 142700 35470340 4945 4945 4945 4945 0
308 20250311 142600 35470340 4945 4945 4945 4945 0
309 20250311 142500 35470340 4945 4945 4945 4945 0
310 20250311 142400 35470340 4945 4945 4945 4945 0
311 20250311 142300 35470340 4945 4945 4945 4945 0
312 20250311 142200 35470340 4945 4945 4945 4945 0
313 20250311 142100 35470340 4945 4945 4945 4945 11
314 20250311 142000 35415945 4950 4950 4950 4950 0
315 20250311 141900 35415945 4950 4950 4950 4950 7
316 20250311 141800 35381295 4950 4945 4950 4945 23
317 20250311 141700 35267520 4945 4945 4945 4945 0
318 20250311 141600 35267520 4945 4945 4945 4945 0
319 20250311 141500 35267520 4945 4945 4945 4945 0
320 20250311 141400 35267520 4945 4945 4945 4945 0
321 20250311 141300 35267520 4945 4945 4945 4945 44
322 20250311 141200 35049940 4945 4945 4945 4945 0
323 20250311 141100 35049940 4945 4945 4945 4945 80
324 20250311 141000 34654340 4945 4945 4945 4945 0
325 20250311 140900 34654340 4945 4945 4945 4945 0
326 20250311 140800 34654340 4945 4945 4945 4945 0
327 20250311 140700 34654340 4945 4945 4945 4945 135
328 20250311 140600 33986765 4950 4945 4950 4945 374
329 20250311 140500 32137265 4945 4945 4945 4945 0
330 20250311 140400 32137265 4945 4945 4945 4945 0
331 20250311 140300 32137265 4945 4945 4945 4945 0
332 20250311 140200 32137265 4945 4945 4945 4945 0
333 20250311 140100 32137265 4945 4945 4945 4945 0
334 20250311 140000 32137265 4945 4945 4945 4945 0
335 20250311 135900 32137265 4945 4945 4945 4945 0
336 20250311 135800 32137265 4945 4945 4945 4945 0
337 20250311 135700 32137265 4945 4945 4945 4945 111
338 20250311 135600 31588370 4940 4940 4940 4940 100
339 20250311 135500 31094370 4940 4940 4940 4940 77
340 20250311 135400 30713990 4940 4940 4940 4940 284
341 20250311 135300 29311030 4945 4945 4945 4945 0
342 20250311 135200 29311030 4945 4945 4945 4945 0
343 20250311 135100 29311030 4945 4940 4945 4940 267
344 20250311 135000 27992010 4935 4935 4935 4935 0
345 20250311 134900 27992010 4935 4935 4935 4935 0
346 20250311 134800 27992010 4935 4935 4935 4935 0
347 20250311 134700 27992010 4935 4935 4935 4935 0
348 20250311 134600 27992010 4935 4935 4935 4935 0
349 20250311 134500 27992010 4935 4935 4935 4935 0
350 20250311 134400 27992010 4935 4935 4935 4935 73
351 20250311 134300 27631755 4935 4935 4935 4935 0
352 20250311 134200 27631755 4935 4935 4935 4935 0
353 20250311 134100 27631755 4935 4935 4935 4935 0
354 20250311 134000 27631755 4935 4935 4935 4935 0
355 20250311 133900 27631755 4935 4935 4935 4935 0
356 20250311 133800 27631755 4935 4935 4935 4935 0
357 20250311 133700 27631755 4935 4935 4935 4935 0
358 20250311 133600 27631755 4935 4935 4935 4935 0
359 20250311 133500 27631755 4935 4935 4935 4935 0
360 20250311 133400 27631755 4935 4935 4935 4935 0
361 20250311 133300 27631755 4935 4935 4935 4935 0
362 20250311 133200 27631755 4935 4935 4935 4935 0
363 20250311 133100 27631755 4935 4935 4935 4935 0
364 20250311 133000 27631755 4935 4935 4935 4935 0
365 20250311 132900 27631755 4935 4935 4935 4935 0
366 20250311 132800 27631755 4935 4930 4935 4930 83
367 20250311 132700 27222180 4930 4930 4930 4930 0
368 20250311 132600 27222180 4930 4930 4930 4930 0
369 20250311 132500 27222180 4930 4930 4930 4930 1560
370 20250311 132400 19531380 4920 4920 4920 4920 0
371 20250311 132300 19531380 4920 4920 4920 4920 0
372 20250311 132200 19531380 4920 4920 4920 4920 0
373 20250311 132100 19531380 4920 4920 4920 4920 0
374 20250311 132000 19531380 4920 4920 4920 4920 0
375 20250311 131900 19531380 4920 4920 4920 4920 0
376 20250311 131800 19531380 4920 4920 4920 4920 0
377 20250311 131700 19531380 4920 4920 4920 4920 0
378 20250311 131600 19531380 4920 4920 4920 4920 0
379 20250311 131500 19531380 4920 4920 4920 4920 0
380 20250311 131400 19531380 4920 4920 4920 4920 3
381 20250311 131300 19516620 4920 4920 4920 4920 0
382 20250311 131200 19516620 4920 4920 4920 4920 0
383 20250311 131100 19516620 4920 4920 4920 4920 0
384 20250311 131000 19516620 4920 4920 4920 4920 0
385 20250311 130900 19516620 4920 4920 4920 4920 0
386 20250311 130800 19516620 4920 4920 4920 4920 0
387 20250311 130700 19516620 4920 4920 4920 4920 2
388 20250311 130600 19506780 4925 4925 4925 4925 0
389 20250311 130500 19506780 4925 4925 4925 4925 0
390 20250311 130400 19506780 4925 4925 4925 4925 0
391 20250311 130300 19506780 4925 4925 4925 4925 5
392 20250311 130200 19482155 4925 4925 4925 4925 0
393 20250311 130100 19482155 4925 4925 4925 4925 0
394 20250311 130000 19482155 4925 4925 4925 4925 0
395 20250311 125900 19482155 4925 4925 4925 4925 0
396 20250311 125800 19482155 4925 4925 4925 4925 0
397 20250311 125700 19482155 4925 4925 4925 4925 0
398 20250311 125600 19482155 4925 4925 4925 4925 0
399 20250311 125500 19482155 4925 4925 4925 4925 101
400 20250311 125400 18984730 4930 4930 4930 4930 0
401 20250311 125300 18984730 4930 4930 4930 4930 0
402 20250311 125200 18984730 4930 4930 4930 4930 0
403 20250311 125100 18984730 4930 4930 4930 4930 0
404 20250311 125000 18984730 4930 4930 4930 4930 10
405 20250311 124900 18935430 4930 4930 4930 4930 0
406 20250311 124800 18935430 4930 4930 4930 4930 0
407 20250311 124700 18935430 4930 4930 4930 4930 0
408 20250311 124600 18935430 4930 4930 4930 4930 0
409 20250311 124500 18935430 4930 4930 4930 4930 0
410 20250311 124400 18935430 4930 4930 4930 4930 0
411 20250311 124300 18935430 4930 4930 4930 4930 0
412 20250311 124200 18935430 4930 4930 4930 4930 0
413 20250311 124100 18935430 4930 4930 4930 4930 0
414 20250311 124000 18935430 4930 4930 4930 4930 0
415 20250311 123900 18935430 4930 4930 4930 4930 0
416 20250311 123800 18935430 4930 4930 4930 4930 5
417 20250311 123700 18910780 4930 4930 4930 4930 1
418 20250311 123600 18905850 4930 4930 4930 4930 0
419 20250311 123500 18905850 4930 4930 4930 4930 0
420 20250311 123400 18905850 4930 4930 4930 4930 0
421 20250311 123300 18905850 4930 4930 4930 4930 0
422 20250311 123200 18905850 4930 4930 4930 4930 0
423 20250311 123100 18905850 4930 4930 4930 4930 0
424 20250311 123000 18905850 4930 4930 4930 4930 0
425 20250311 122900 18905850 4930 4930 4930 4930 0
426 20250311 122800 18905850 4930 4930 4930 4930 0
427 20250311 122700 18905850 4930 4930 4930 4930 0
428 20250311 122600 18905850 4930 4930 4930 4930 0
429 20250311 122500 18905850 4930 4930 4930 4930 0
430 20250311 122400 18905850 4930 4930 4930 4930 15
431 20250311 122300 18831900 4930 4930 4930 4930 0
432 20250311 122200 18831900 4930 4930 4930 4930 0
433 20250311 122100 18831900 4930 4930 4930 4930 0
434 20250311 122000 18831900 4930 4930 4930 4930 0
435 20250311 121900 18831900 4930 4930 4930 4930 0
436 20250311 121800 18831900 4930 4930 4930 4930 0
437 20250311 121700 18831900 4930 4930 4930 4930 0
438 20250311 121600 18831900 4930 4930 4930 4930 0
439 20250311 121500 18831900 4930 4930 4930 4930 0
440 20250311 121400 18831900 4930 4930 4930 4930 0
441 20250311 121300 18831900 4930 4930 4930 4930 0
442 20250311 121200 18831900 4930 4930 4930 4930 0
443 20250311 121100 18831900 4930 4930 4930 4930 0
444 20250311 121000 18831900 4930 4930 4930 4930 2
445 20250311 120900 18822040 4920 4920 4920 4920 0
446 20250311 120800 18822040 4920 4920 4920 4920 0
447 20250311 120700 18822040 4920 4920 4920 4920 0
448 20250311 120600 18822040 4920 4920 4920 4920 0
449 20250311 120500 18822040 4920 4920 4920 4920 0
450 20250311 120400 18822040 4920 4920 4920 4920 0
451 20250311 120300 18822040 4920 4920 4920 4920 0
452 20250311 120200 18822040 4920 4920 4920 4920 0
453 20250311 120100 18822040 4920 4925 4925 4920 60
454 20250311 120000 18526830 4925 4925 4925 4925 0
455 20250311 115900 18526830 4925 4925 4925 4925 0
456 20250311 115800 18526830 4925 4925 4925 4925 0
457 20250311 115700 18526830 4925 4925 4925 4925 0
458 20250311 115600 18526830 4925 4925 4925 4925 0
459 20250311 115500 18526830 4925 4925 4925 4925 0
460 20250311 115400 18526830 4925 4925 4925 4925 103
461 20250311 115300 18019555 4925 4925 4925 4925 0
462 20250311 115200 18019555 4925 4925 4925 4925 0
463 20250311 115100 18019555 4925 4925 4925 4925 0
464 20250311 115000 18019555 4925 4925 4925 4925 0
465 20250311 114900 18019555 4925 4925 4925 4925 0
466 20250311 114800 18019555 4925 4925 4925 4925 0
467 20250311 114700 18019555 4925 4925 4925 4925 0
468 20250311 114600 18019555 4925 4925 4925 4925 0
469 20250311 114500 18019555 4925 4925 4925 4925 0
470 20250311 114400 18019555 4925 4925 4925 4925 0
471 20250311 114300 18019555 4925 4925 4925 4925 206
472 20250311 114200 17005005 4925 4925 4925 4925 23
473 20250311 114100 16891730 4925 4925 4925 4925 102
474 20250311 114000 16389380 4930 4930 4930 4930 0
475 20250311 113900 16389380 4930 4930 4930 4930 0
476 20250311 113800 16389380 4930 4930 4930 4930 0
477 20250311 113700 16389380 4930 4930 4930 4930 0
478 20250311 113600 16389380 4930 4930 4930 4930 0
479 20250311 113500 16389380 4930 4930 4930 4930 0
480 20250311 113400 16389380 4930 4930 4930 4930 302
481 20250311 113300 14900520 4930 4925 4930 4925 5
482 20250311 113200 14875880 4920 4920 4920 4920 0
483 20250311 113100 14875880 4920 4920 4920 4920 0
484 20250311 113000 14875880 4920 4920 4920 4920 0
485 20250311 112900 14875880 4920 4920 4920 4920 0
486 20250311 112800 14875880 4920 4920 4920 4920 10
487 20250311 112700 14826680 4925 4925 4925 4925 0
488 20250311 112600 14826680 4925 4925 4925 4925 680
489 20250311 112500 11477680 4925 4925 4925 4925 0
490 20250311 112400 11477680 4925 4925 4925 4925 0
491 20250311 112300 11477680 4925 4925 4925 4925 0
492 20250311 112200 11477680 4925 4925 4925 4925 0
493 20250311 112100 11477680 4925 4925 4925 4925 0
494 20250311 112000 11477680 4925 4925 4925 4925 0
495 20250311 111900 11477680 4925 4925 4925 4925 0
496 20250311 111800 11477680 4925 4925 4925 4925 0
497 20250311 111700 11477680 4925 4925 4925 4925 0
498 20250311 111600 11477680 4925 4925 4925 4925 0
499 20250311 111500 11477680 4925 4925 4925 4925 0
500 20250311 111400 11477680 4925 4925 4925 4925 0
501 20250311 111300 11477680 4925 4925 4925 4925 0
502 20250311 111200 11477680 4925 4925 4925 4925 0
503 20250311 111100 11477680 4925 4925 4925 4925 0
504 20250311 111000 11477680 4925 4925 4925 4925 0
505 20250311 110900 11477680 4925 4925 4925 4925 0
506 20250311 110800 11477680 4925 4925 4925 4925 0
507 20250311 110700 11477680 4925 4925 4925 4925 0
508 20250311 110600 11477680 4925 4925 4925 4925 0
509 20250311 110500 11477680 4925 4925 4925 4925 0
510 20250311 110400 11477680 4925 4925 4925 4925 2
511 20250311 110300 11467830 4925 4925 4925 4925 220
512 20250311 110200 10384330 4920 4920 4920 4920 0
513 20250311 110100 10384330 4920 4920 4920 4920 2
514 20250311 110000 10374490 4920 4920 4920 4920 0
515 20250311 105900 10374490 4920 4920 4920 4920 0
516 20250311 105800 10374490 4920 4920 4920 4920 0
517 20250311 105700 10374490 4920 4920 4920 4920 67
518 20250311 105600 10044850 4920 4920 4920 4920 0
519 20250311 105500 10044850 4920 4920 4920 4920 0
520 20250311 105400 10044850 4920 4920 4920 4920 0
521 20250311 105300 10044850 4920 4920 4920 4920 0
522 20250311 105200 10044850 4920 4920 4920 4920 0
523 20250311 105100 10044850 4920 4920 4920 4920 1
524 20250311 105000 10039930 4920 4920 4920 4920 0
525 20250311 104900 10039930 4920 4920 4920 4920 0
526 20250311 104800 10039930 4920 4920 4920 4920 1
527 20250311 104700 10035010 4925 4925 4925 4925 0
528 20250311 104600 10035010 4925 4925 4925 4925 0
529 20250311 104500 10035010 4925 4925 4925 4925 0
530 20250311 104400 10035010 4925 4925 4925 4925 0
531 20250311 104300 10035010 4925 4925 4925 4925 302
532 20250311 104200 8547660 4925 4925 4925 4925 0
533 20250311 104100 8547660 4925 4920 4925 4920 3
534 20250311 104000 8532890 4925 4925 4925 4925 0
535 20250311 103900 8532890 4925 4925 4925 4925 1
536 20250311 103800 8527965 4920 4920 4920 4920 0
537 20250311 103700 8527965 4920 4920 4920 4920 1
538 20250311 103600 8523045 4925 4925 4925 4925 0
539 20250311 103500 8523045 4925 4925 4925 4925 205
540 20250311 103400 7513420 4920 4920 4920 4920 0
541 20250311 103300 7513420 4920 4920 4920 4920 3
542 20250311 103200 7498660 4925 4925 4925 4925 1
543 20250311 103100 7493735 4920 4920 4920 4920 0
544 20250311 103000 7493735 4920 4920 4920 4920 0
545 20250311 102900 7493735 4920 4920 4920 4920 15
546 20250311 102800 7419935 4920 4920 4920 4920 8
547 20250311 102700 7380575 4920 4920 4920 4920 0
548 20250311 102600 7380575 4920 4920 4920 4920 0
549 20250311 102500 7380575 4920 4920 4920 4920 1
550 20250311 102400 7375655 4925 4925 4925 4925 0
551 20250311 102300 7375655 4925 4925 4925 4925 0
552 20250311 102200 7375655 4925 4925 4925 4925 112
553 20250311 102100 6824055 4930 4930 4930 4930 2
554 20250311 102000 6814195 4930 4930 4930 4930 0
555 20250311 101900 6814195 4930 4930 4930 4930 0
556 20250311 101800 6814195 4930 4930 4930 4930 1
557 20250311 101700 6809265 4930 4930 4930 4930 0
558 20250311 101600 6809265 4930 4930 4930 4930 2
559 20250311 101500 6799405 4940 4940 4940 4940 0
560 20250311 101400 6799405 4940 4940 4940 4940 0
561 20250311 101300 6799405 4940 4940 4940 4940 0
562 20250311 101200 6799405 4940 4940 4940 4940 0
563 20250311 101100 6799405 4940 4940 4940 4940 1
564 20250311 101000 6794465 4940 4935 4940 4935 362
565 20250311 100900 5007470 4920 4920 4920 4920 0
566 20250311 100800 5007470 4920 4920 4920 4920 0
567 20250311 100700 5007470 4920 4920 4920 4920 5
568 20250311 100600 4982870 4920 4915 4920 4915 52
569 20250311 100500 4727040 4915 4915 4915 4915 0
570 20250311 100400 4727040 4915 4915 4915 4915 0
571 20250311 100300 4727040 4915 4915 4915 4915 0
572 20250311 100200 4727040 4915 4915 4915 4915 31
573 20250311 100100 4574675 4915 4910 4915 4910 52
574 20250311 100000 4319105 4910 4910 4910 4910 0
575 20250311 095900 4319105 4910 4910 4910 4910 0
576 20250311 095800 4319105 4910 4910 4910 4910 0
577 20250311 095700 4319105 4910 4910 4910 4910 0
578 20250311 095600 4319105 4910 4910 4910 4910 1
579 20250311 095500 4314195 4910 4910 4910 4910 2
580 20250311 095400 4304375 4910 4910 4910 4910 0
581 20250311 095300 4304375 4910 4910 4910 4910 0
582 20250311 095200 4304375 4910 4910 4910 4910 0
583 20250311 095100 4304375 4910 4910 4910 4910 1
584 20250311 095000 4299465 4910 4910 4910 4910 0
585 20250311 094900 4299465 4910 4910 4910 4910 0
586 20250311 094800 4299465 4910 4910 4910 4910 1
587 20250311 094700 4294555 4915 4915 4915 4915 0
588 20250311 094600 4294555 4915 4915 4915 4915 0
589 20250311 094500 4294555 4915 4915 4915 4915 3
590 20250311 094400 4279810 4920 4920 4920 4920 1
591 20250311 094300 4274890 4915 4915 4915 4915 0
592 20250311 094200 4274890 4915 4915 4915 4915 1
593 20250311 094100 4269975 4915 4920 4920 4915 38
594 20250311 094000 4083020 4915 4912 4915 4912 128
595 20250311 093900 3454260 4915 4915 4915 4915 1
596 20250311 093800 3449345 4910 4910 4910 4910 0
597 20250311 093700 3449345 4910 4910 4910 4910 0
598 20250311 093600 3449345 4910 4910 4910 4910 113
599 20250311 093500 2894515 4910 4910 4910 4910 0
600 20250311 093400 2894515 4910 4910 4910 4910 0
601 20250311 093300 2894515 4910 4910 4910 4910 0
602 20250311 093200 2894515 4910 4910 4910 4910 0
603 20250311 093100 2894515 4910 4910 4910 4910 2
604 20250311 093000 2884695 4915 4915 4915 4915 39
605 20250311 092900 2693010 4915 4915 4915 4915 0
606 20250311 092800 2693010 4915 4915 4915 4915 0
607 20250311 092700 2693010 4915 4915 4915 4915 0
608 20250311 092600 2693010 4915 4915 4915 4915 0
609 20250311 092500 2693010 4915 4910 4915 4910 106
610 20250311 092400 2172300 4915 4915 4915 4915 50
611 20250311 092300 1926550 4910 4910 4910 4910 0
612 20250311 092200 1926550 4910 4910 4910 4910 1
613 20250311 092100 1921640 4915 4915 4915 4915 0
614 20250311 092000 1921640 4915 4915 4915 4915 0
615 20250311 091900 1921640 4915 4915 4915 4915 0
616 20250311 091800 1921640 4915 4915 4915 4915 0
617 20250311 091700 1921640 4915 4915 4915 4915 10
618 20250311 091600 1872490 4915 4915 4915 4915 1
619 20250311 091500 1867575 4915 4915 4915 4915 0
620 20250311 091400 1867575 4915 4915 4915 4915 0
621 20250311 091300 1867575 4915 4915 4915 4915 0
622 20250311 091200 1867575 4915 4915 4915 4915 2
623 20250311 091100 1857745 4910 4910 4910 4910 0
624 20250311 091000 1857745 4910 4910 4910 4910 49
625 20250311 090900 1617155 4905 4905 4905 4905 0
626 20250311 090800 1617155 4905 4905 4905 4905 0
627 20250311 090700 1617155 4905 4905 4905 4905 0
628 20250311 090600 1617155 4905 4905 4905 4905 0
629 20250311 090500 1617155 4905 4905 4905 4905 0
630 20250311 090400 1617155 4905 4905 4905 4905 0
631 20250311 090300 1617155 4905 4885 4905 4885 130
632 20250311 090200 981885 4885 4885 4885 4885 0
633 20250311 090100 981885 4885 4885 4885 4885 0
634 20250311 090000 981885 4885 4885 4885 4885 201

1
045520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,20507,6500000,100689370,31915000000,0.32
20250306,20507,6500000,100484300,31850000000,0.32
20250305,20507,6500000,100586835,31882500000,0.32
20250304,20507,6500000,101099510,32045000000,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 20507 6500000 100689370 31915000000 0.32
3 20250306 20507 6500000 100484300 31850000000 0.32
4 20250305 20507 6500000 100586835 31882500000 0.32
5 20250304 20507 6500000 101099510 32045000000 0.32