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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014130/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,43576030,3425,3425,3425,3425,369
20250305,190000,43576030,3425,3425,3425,3425,0
20250305,185900,43576030,3425,3425,3425,3425,0
20250305,185800,43576030,3425,3425,3425,3425,0
20250305,185700,43576030,3425,3425,3425,3425,0
20250305,185600,43576030,3425,3425,3425,3425,0
20250305,185500,43576030,3425,3425,3425,3425,0
20250305,185400,43576030,3425,3425,3425,3425,0
20250305,185300,43576030,3425,3425,3425,3425,0
20250305,185200,43576030,3425,3425,3425,3425,0
20250305,185100,43576030,3425,3425,3425,3425,0
20250305,185000,43576030,3425,3425,3425,3425,0
20250305,184900,43576030,3425,3425,3425,3425,0
20250305,184800,43576030,3425,3425,3425,3425,0
20250305,184700,43576030,3425,3425,3425,3425,0
20250305,184600,43576030,3425,3425,3425,3425,0
20250305,184500,43576030,3425,3425,3425,3425,0
20250305,184400,43576030,3425,3425,3425,3425,0
20250305,184300,43576030,3425,3425,3425,3425,0
20250305,184200,43576030,3425,3425,3425,3425,0
20250305,184100,43576030,3425,3425,3425,3425,0
20250305,184000,43576030,3425,3425,3425,3425,0
20250305,183900,43576030,3425,3425,3425,3425,0
20250305,183800,43576030,3425,3425,3425,3425,0
20250305,183700,43576030,3425,3425,3425,3425,0
20250305,183600,43576030,3425,3425,3425,3425,0
20250305,183500,43576030,3425,3425,3425,3425,0
20250305,183400,43576030,3425,3425,3425,3425,0
20250305,183300,43576030,3425,3425,3425,3425,0
20250305,183200,43576030,3425,3425,3425,3425,0
20250305,183100,43576030,3425,3425,3425,3425,369
20250305,183000,43576030,3425,3425,3425,3425,0
20250305,182900,43576030,3425,3425,3425,3425,0
20250305,182800,43576030,3425,3425,3425,3425,0
20250305,182700,43576030,3425,3425,3425,3425,0
20250305,182600,43576030,3425,3425,3425,3425,0
20250305,182500,43576030,3425,3425,3425,3425,0
20250305,182400,43576030,3425,3425,3425,3425,0
20250305,182300,43576030,3425,3425,3425,3425,0
20250305,182200,43576030,3425,3425,3425,3425,0
20250305,182100,43576030,3425,3425,3425,3425,0
20250305,182000,43576030,3425,3425,3425,3425,0
20250305,181900,43576030,3425,3425,3425,3425,0
20250305,181800,43576030,3425,3425,3425,3425,0
20250305,181700,43576030,3425,3425,3425,3425,0
20250305,181600,43576030,3425,3425,3425,3425,0
20250305,181500,43576030,3425,3425,3425,3425,0
20250305,181400,43576030,3425,3425,3425,3425,0
20250305,181300,43576030,3425,3425,3425,3425,0
20250305,181200,43576030,3425,3425,3425,3425,0
20250305,181100,43576030,3425,3425,3425,3425,0
20250305,181000,43576030,3425,3425,3425,3425,0
20250305,180900,43576030,3425,3425,3425,3425,0
20250305,180800,43576030,3425,3425,3425,3425,0
20250305,180700,43576030,3425,3425,3425,3425,0
20250305,180600,43576030,3425,3425,3425,3425,0
20250305,180500,43576030,3425,3425,3425,3425,0
20250305,180400,43576030,3425,3425,3425,3425,0
20250305,180300,43576030,3425,3425,3425,3425,0
20250305,180200,43576030,3425,3425,3425,3425,0
20250305,180100,43576030,3425,3425,3425,3425,369
20250305,180000,43576030,3425,3425,3425,3425,0
20250305,175900,43576030,3425,3425,3425,3425,0
20250305,175800,43576030,3425,3425,3425,3425,0
20250305,175700,43576030,3425,3425,3425,3425,0
20250305,175600,43576030,3425,3425,3425,3425,0
20250305,175500,43576030,3425,3425,3425,3425,0
20250305,175400,43576030,3425,3425,3425,3425,0
20250305,175300,43576030,3425,3425,3425,3425,0
20250305,175200,43576030,3425,3425,3425,3425,0
20250305,175100,43576030,3425,3425,3425,3425,0
20250305,175000,43576030,3425,3425,3425,3425,0
20250305,174900,43576030,3425,3425,3425,3425,0
20250305,174800,43576030,3425,3425,3425,3425,0
20250305,174700,43576030,3425,3425,3425,3425,0
20250305,174600,43576030,3425,3425,3425,3425,0
20250305,174500,43576030,3425,3425,3425,3425,0
20250305,174400,43576030,3425,3425,3425,3425,0
20250305,174300,43576030,3425,3425,3425,3425,0
20250305,174200,43576030,3425,3425,3425,3425,0
20250305,174100,43576030,3425,3425,3425,3425,0
20250305,174000,43576030,3425,3425,3425,3425,0
20250305,173900,43576030,3425,3425,3425,3425,0
20250305,173800,43576030,3425,3425,3425,3425,0
20250305,173700,43576030,3425,3425,3425,3425,0
20250305,173600,43576030,3425,3425,3425,3425,0
20250305,173500,43576030,3425,3425,3425,3425,0
20250305,173400,43576030,3425,3425,3425,3425,0
20250305,173300,43576030,3425,3425,3425,3425,0
20250305,173200,43576030,3425,3425,3425,3425,0
20250305,173100,43576030,3425,3425,3425,3425,369
20250305,173000,43576030,3425,3425,3425,3425,0
20250305,172900,43576030,3425,3425,3425,3425,0
20250305,172800,43576030,3425,3425,3425,3425,0
20250305,172700,43576030,3425,3425,3425,3425,0
20250305,172600,43576030,3425,3425,3425,3425,0
20250305,172500,43576030,3425,3425,3425,3425,0
20250305,172400,43576030,3425,3425,3425,3425,0
20250305,172300,43576030,3425,3425,3425,3425,0
20250305,172200,43576030,3425,3425,3425,3425,0
20250305,172100,43576030,3425,3425,3425,3425,0
20250305,172000,43576030,3425,3425,3425,3425,0
20250305,171900,43576030,3425,3425,3425,3425,0
20250305,171800,43576030,3425,3425,3425,3425,0
20250305,171700,43576030,3425,3425,3425,3425,0
20250305,171600,43576030,3425,3425,3425,3425,0
20250305,171500,43576030,3425,3425,3425,3425,0
20250305,171400,43576030,3425,3425,3425,3425,0
20250305,171300,43576030,3425,3425,3425,3425,0
20250305,171200,43576030,3425,3425,3425,3425,0
20250305,171100,43576030,3425,3425,3425,3425,0
20250305,171000,43576030,3425,3425,3425,3425,0
20250305,170900,43576030,3425,3425,3425,3425,0
20250305,170800,43576030,3425,3425,3425,3425,0
20250305,170700,43576030,3425,3425,3425,3425,0
20250305,170600,43576030,3425,3425,3425,3425,0
20250305,170500,43576030,3425,3425,3425,3425,0
20250305,170400,43576030,3425,3425,3425,3425,0
20250305,170300,43576030,3425,3425,3425,3425,0
20250305,170200,43576030,3425,3425,3425,3425,0
20250305,170100,43576030,3425,3425,3425,3425,369
20250305,170000,43576030,3425,3425,3425,3425,0
20250305,165900,43576030,3425,3425,3425,3425,0
20250305,165800,43576030,3425,3425,3425,3425,0
20250305,165700,43576030,3425,3425,3425,3425,0
20250305,165600,43576030,3425,3425,3425,3425,0
20250305,165500,43576030,3425,3425,3425,3425,0
20250305,165400,43576030,3425,3425,3425,3425,0
20250305,165300,43576030,3425,3425,3425,3425,0
20250305,165200,43576030,3425,3425,3425,3425,0
20250305,165100,43576030,3425,3425,3425,3425,0
20250305,165000,43576030,3425,3425,3425,3425,0
20250305,164900,43576030,3425,3425,3425,3425,0
20250305,164800,43576030,3425,3425,3425,3425,0
20250305,164700,43576030,3425,3425,3425,3425,0
20250305,164600,43576030,3425,3425,3425,3425,0
20250305,164500,43576030,3425,3425,3425,3425,0
20250305,164400,43576030,3425,3425,3425,3425,0
20250305,164300,43576030,3425,3425,3425,3425,0
20250305,164200,43576030,3425,3425,3425,3425,0
20250305,164100,43576030,3425,3425,3425,3425,0
20250305,164000,43576030,3425,3425,3425,3425,0
20250305,163900,43576030,3425,3425,3425,3425,0
20250305,163800,43576030,3425,3425,3425,3425,0
20250305,163700,43576030,3425,3425,3425,3425,0
20250305,163600,43576030,3425,3425,3425,3425,0
20250305,163500,43576030,3425,3425,3425,3425,0
20250305,163400,43576030,3425,3425,3425,3425,0
20250305,163300,43576030,3425,3425,3425,3425,0
20250305,163200,43576030,3425,3425,3425,3425,0
20250305,163100,43576030,3425,3425,3425,3425,369
20250305,163000,43576030,3425,3425,3425,3425,0
20250305,162900,43576030,3425,3425,3425,3425,0
20250305,162800,43576030,3425,3425,3425,3425,0
20250305,162700,43576030,3425,3425,3425,3425,0
20250305,162600,43576030,3425,3425,3425,3425,0
20250305,162500,43576030,3425,3425,3425,3425,0
20250305,162400,43576030,3425,3425,3425,3425,0
20250305,162300,43576030,3425,3425,3425,3425,0
20250305,162200,43576030,3425,3425,3425,3425,0
20250305,162100,43576030,3425,3425,3425,3425,0
20250305,162000,43576030,3425,3425,3425,3425,0
20250305,161900,43576030,3425,3425,3425,3425,0
20250305,161800,43576030,3425,3425,3425,3425,0
20250305,161700,43576030,3425,3425,3425,3425,0
20250305,161600,43576030,3425,3425,3425,3425,0
20250305,161500,43576030,3425,3425,3425,3425,0
20250305,161400,43576030,3425,3425,3425,3425,0
20250305,161300,43576030,3425,3425,3425,3425,0
20250305,161200,43576030,3425,3425,3425,3425,0
20250305,161100,43576030,3425,3425,3425,3425,0
20250305,161000,43576030,3425,3425,3425,3425,0
20250305,160900,43576030,3425,3425,3425,3425,0
20250305,160800,43576030,3425,3425,3425,3425,0
20250305,160700,43576030,3425,3425,3425,3425,0
20250305,160600,43576030,3425,3425,3425,3425,0
20250305,160500,43576030,3425,3425,3425,3425,0
20250305,160400,43576030,3425,3425,3425,3425,0
20250305,160300,43576030,3425,3425,3425,3425,0
20250305,160200,43576030,3425,3425,3425,3425,0
20250305,160100,43576030,3425,3425,3425,3425,369
20250305,160000,43576030,3425,3425,3425,3425,0
20250305,155900,43576030,3425,3425,3425,3425,0
20250305,155800,43576030,3425,3425,3425,3425,0
20250305,155700,43576030,3425,3425,3425,3425,0
20250305,155600,43576030,3425,3425,3425,3425,0
20250305,155500,43576030,3425,3425,3425,3425,0
20250305,155400,43576030,3425,3425,3425,3425,0
20250305,155300,43576030,3425,3425,3425,3425,0
20250305,155200,43576030,3425,3425,3425,3425,0
20250305,155100,43576030,3425,3425,3425,3425,0
20250305,155000,43576030,3425,3425,3425,3425,0
20250305,154900,43576030,3425,3425,3425,3425,0
20250305,154800,43576030,3425,3425,3425,3425,0
20250305,154700,43576030,3425,3425,3425,3425,0
20250305,154600,43576030,3425,3425,3425,3425,0
20250305,154500,43576030,3425,3425,3425,3425,0
20250305,154400,43576030,3425,3425,3425,3425,0
20250305,154300,43576030,3425,3425,3425,3425,0
20250305,154200,43576030,3425,3425,3425,3425,0
20250305,154100,43576030,3425,3425,3425,3425,0
20250305,154000,43576030,3425,3425,3425,3425,0
20250305,153900,43576030,3425,3425,3425,3425,0
20250305,153800,43576030,3425,3425,3425,3425,0
20250305,153700,43576030,3425,3425,3425,3425,0
20250305,153600,43576030,3425,3425,3425,3425,0
20250305,153500,43576030,3425,3425,3425,3425,0
20250305,153400,43576030,3425,3425,3425,3425,0
20250305,153300,43576030,3425,3425,3425,3425,0
20250305,153200,43576030,3425,3425,3425,3425,0
20250305,153100,43576030,3425,3425,3425,3425,369
20250305,153000,43576030,3425,3425,3425,3425,369
20250305,152900,42312205,3420,3420,3420,3420,0
20250305,152800,42312205,3420,3420,3420,3420,0
20250305,152700,42312205,3420,3420,3420,3420,0
20250305,152600,42312205,3420,3420,3420,3420,0
20250305,152500,42312205,3420,3420,3420,3420,0
20250305,152400,42312205,3420,3420,3420,3420,0
20250305,152300,42312205,3420,3420,3420,3420,0
20250305,152200,42312205,3420,3420,3420,3420,0
20250305,152100,42312205,3420,3420,3420,3420,0
20250305,152000,42312205,3420,3420,3420,3420,0
20250305,151900,42312205,3420,3420,3420,3420,0
20250305,151800,42312205,3420,3415,3420,3415,250
20250305,151700,41458075,3400,3400,3400,3400,0
20250305,151600,41458075,3400,3400,3400,3400,633
20250305,151500,39305875,3405,3410,3410,3405,63
20250305,151400,39091310,3415,3415,3415,3415,1
20250305,151300,39087895,3420,3420,3420,3420,0
20250305,151200,39087895,3420,3420,3420,3420,0
20250305,151100,39087895,3420,3415,3420,3415,1257
20250305,151000,34788960,3420,3420,3420,3420,0
20250305,150900,34788960,3420,3420,3420,3420,0
20250305,150800,34788960,3420,3420,3420,3420,0
20250305,150700,34788960,3420,3420,3420,3420,0
20250305,150600,34788960,3420,3420,3420,3420,0
20250305,150500,34788960,3420,3420,3420,3420,0
20250305,150400,34788960,3420,3420,3420,3420,0
20250305,150300,34788960,3420,3420,3420,3420,0
20250305,150200,34788960,3420,3420,3420,3420,0
20250305,150100,34788960,3420,3420,3420,3420,0
20250305,150000,34788960,3420,3420,3420,3420,0
20250305,145900,34788960,3420,3420,3420,3420,0
20250305,145800,34788960,3420,3420,3420,3420,0
20250305,145700,34788960,3420,3420,3420,3420,0
20250305,145600,34788960,3420,3420,3420,3420,0
20250305,145500,34788960,3420,3420,3420,3420,1
20250305,145400,34785540,3420,3420,3420,3420,0
20250305,145300,34785540,3420,3420,3420,3420,0
20250305,145200,34785540,3420,3420,3420,3420,0
20250305,145100,34785540,3420,3420,3420,3420,0
20250305,145000,34785540,3420,3420,3420,3420,0
20250305,144900,34785540,3420,3420,3420,3420,0
20250305,144800,34785540,3420,3420,3420,3420,0
20250305,144700,34785540,3420,3420,3420,3420,0
20250305,144600,34785540,3420,3420,3420,3420,0
20250305,144500,34785540,3420,3420,3420,3420,0
20250305,144400,34785540,3420,3420,3420,3420,0
20250305,144300,34785540,3420,3420,3420,3420,0
20250305,144200,34785540,3420,3420,3420,3420,0
20250305,144100,34785540,3420,3420,3420,3420,0
20250305,144000,34785540,3420,3420,3420,3420,0
20250305,143900,34785540,3420,3420,3420,3420,0
20250305,143800,34785540,3420,3420,3420,3420,0
20250305,143700,34785540,3420,3420,3420,3420,0
20250305,143600,34785540,3420,3420,3420,3420,1
20250305,143500,34782120,3420,3420,3420,3420,0
20250305,143400,34782120,3420,3420,3420,3420,0
20250305,143300,34782120,3420,3420,3420,3420,0
20250305,143200,34782120,3420,3420,3420,3420,0
20250305,143100,34782120,3420,3420,3420,3420,0
20250305,143000,34782120,3420,3420,3420,3420,0
20250305,142900,34782120,3420,3420,3420,3420,0
20250305,142800,34782120,3420,3420,3420,3420,0
20250305,142700,34782120,3420,3420,3420,3420,0
20250305,142600,34782120,3420,3420,3420,3420,0
20250305,142500,34782120,3420,3420,3420,3420,0
20250305,142400,34782120,3420,3420,3420,3420,0
20250305,142300,34782120,3420,3420,3420,3420,0
20250305,142200,34782120,3420,3420,3420,3420,0
20250305,142100,34782120,3420,3420,3420,3420,0
20250305,142000,34782120,3420,3420,3420,3420,0
20250305,141900,34782120,3420,3420,3420,3420,0
20250305,141800,34782120,3420,3420,3420,3420,0
20250305,141700,34782120,3420,3420,3420,3420,1
20250305,141600,34778700,3420,3410,3420,3405,806
20250305,141500,32033945,3420,3420,3420,3420,0
20250305,141400,32033945,3420,3420,3420,3420,0
20250305,141300,32033945,3420,3420,3420,3420,0
20250305,141200,32033945,3420,3420,3420,3420,0
20250305,141100,32033945,3420,3420,3420,3420,0
20250305,141000,32033945,3420,3420,3420,3420,0
20250305,140900,32033945,3420,3420,3420,3420,0
20250305,140800,32033945,3420,3420,3420,3420,1
20250305,140700,32030525,3410,3410,3410,3410,0
20250305,140600,32030525,3410,3410,3410,3410,0
20250305,140500,32030525,3410,3410,3410,3410,0
20250305,140400,32030525,3410,3410,3410,3410,0
20250305,140300,32030525,3410,3410,3410,3410,0
20250305,140200,32030525,3410,3410,3410,3410,3
20250305,140100,32020295,3420,3420,3420,3420,0
20250305,140000,32020295,3420,3420,3420,3420,0
20250305,135900,32020295,3420,3420,3420,3420,0
20250305,135800,32020295,3420,3420,3420,3420,1
20250305,135700,32016875,3420,3420,3420,3420,0
20250305,135600,32016875,3420,3420,3420,3420,0
20250305,135500,32016875,3420,3420,3420,3420,0
20250305,135400,32016875,3420,3420,3420,3420,0
20250305,135300,32016875,3420,3420,3420,3420,0
20250305,135200,32016875,3420,3420,3420,3420,0
20250305,135100,32016875,3420,3420,3420,3420,0
20250305,135000,32016875,3420,3420,3420,3420,0
20250305,134900,32016875,3420,3420,3420,3420,0
20250305,134800,32016875,3420,3420,3420,3420,0
20250305,134700,32016875,3420,3420,3420,3420,0
20250305,134600,32016875,3420,3410,3420,3410,54
20250305,134500,31832695,3420,3420,3420,3420,0
20250305,134400,31832695,3420,3420,3420,3420,0
20250305,134300,31832695,3420,3420,3420,3420,0
20250305,134200,31832695,3420,3420,3420,3420,0
20250305,134100,31832695,3420,3420,3420,3420,0
20250305,134000,31832695,3420,3420,3420,3420,0
20250305,133900,31832695,3420,3420,3420,3420,2
20250305,133800,31825855,3420,3420,3420,3420,0
20250305,133700,31825855,3420,3420,3420,3420,0
20250305,133600,31825855,3420,3420,3420,3420,0
20250305,133500,31825855,3420,3420,3420,3420,0
20250305,133400,31825855,3420,3420,3420,3420,0
20250305,133300,31825855,3420,3420,3420,3420,0
20250305,133200,31825855,3420,3420,3420,3420,0
20250305,133100,31825855,3420,3420,3420,3420,0
20250305,133000,31825855,3420,3420,3420,3420,0
20250305,132900,31825855,3420,3420,3420,3420,0
20250305,132800,31825855,3420,3420,3420,3420,0
20250305,132700,31825855,3420,3420,3420,3420,0
20250305,132600,31825855,3420,3420,3420,3420,0
20250305,132500,31825855,3420,3420,3420,3420,0
20250305,132400,31825855,3420,3420,3420,3420,0
20250305,132300,31825855,3420,3420,3420,3420,0
20250305,132200,31825855,3420,3420,3420,3420,0
20250305,132100,31825855,3420,3420,3420,3420,0
20250305,132000,31825855,3420,3420,3420,3420,16
20250305,131900,31771135,3420,3420,3420,3420,0
20250305,131800,31771135,3420,3420,3420,3420,0
20250305,131700,31771135,3420,3420,3420,3420,0
20250305,131600,31771135,3420,3420,3420,3420,0
20250305,131500,31771135,3420,3420,3420,3420,0
20250305,131400,31771135,3420,3420,3420,3420,0
20250305,131300,31771135,3420,3420,3420,3420,0
20250305,131200,31771135,3420,3420,3420,3420,0
20250305,131100,31771135,3420,3420,3420,3420,0
20250305,131000,31771135,3420,3420,3420,3420,0
20250305,130900,31771135,3420,3420,3420,3420,0
20250305,130800,31771135,3420,3420,3420,3420,0
20250305,130700,31771135,3420,3420,3420,3420,0
20250305,130600,31771135,3420,3420,3420,3420,0
20250305,130500,31771135,3420,3420,3420,3420,0
20250305,130400,31771135,3420,3420,3420,3420,0
20250305,130300,31771135,3420,3420,3420,3420,0
20250305,130200,31771135,3420,3420,3420,3420,0
20250305,130100,31771135,3420,3420,3420,3420,2
20250305,130000,31764295,3420,3420,3420,3420,0
20250305,125900,31764295,3420,3410,3420,3410,972
20250305,125800,28449755,3415,3415,3415,3415,30
20250305,125700,28347305,3420,3420,3420,3420,1
20250305,125600,28343885,3420,3420,3420,3420,0
20250305,125500,28343885,3420,3420,3420,3420,0
20250305,125400,28343885,3420,3420,3420,3420,0
20250305,125300,28343885,3420,3420,3420,3420,0
20250305,125200,28343885,3420,3420,3420,3420,0
20250305,125100,28343885,3420,3420,3420,3420,0
20250305,125000,28343885,3420,3420,3420,3420,0
20250305,124900,28343885,3420,3420,3420,3420,0
20250305,124800,28343885,3420,3420,3420,3420,0
20250305,124700,28343885,3420,3420,3420,3420,0
20250305,124600,28343885,3420,3420,3420,3420,0
20250305,124500,28343885,3420,3420,3420,3420,0
20250305,124400,28343885,3420,3420,3420,3420,0
20250305,124300,28343885,3420,3420,3420,3420,0
20250305,124200,28343885,3420,3420,3420,3420,2
20250305,124100,28337045,3425,3425,3425,3425,0
20250305,124000,28337045,3425,3425,3425,3425,0
20250305,123900,28337045,3425,3425,3425,3425,0
20250305,123800,28337045,3425,3425,3425,3425,0
20250305,123700,28337045,3425,3425,3425,3425,0
20250305,123600,28337045,3425,3425,3425,3425,0
20250305,123500,28337045,3425,3425,3425,3425,0
20250305,123400,28337045,3425,3425,3425,3425,0
20250305,123300,28337045,3425,3425,3425,3425,0
20250305,123200,28337045,3425,3425,3425,3425,0
20250305,123100,28337045,3425,3425,3425,3425,0
20250305,123000,28337045,3425,3425,3425,3425,0
20250305,122900,28337045,3425,3425,3425,3425,0
20250305,122800,28337045,3425,3425,3425,3425,0
20250305,122700,28337045,3425,3425,3425,3425,0
20250305,122600,28337045,3425,3425,3425,3425,0
20250305,122500,28337045,3425,3425,3425,3425,0
20250305,122400,28337045,3425,3425,3425,3425,0
20250305,122300,28337045,3425,3425,3425,3425,2
20250305,122200,28330195,3425,3425,3425,3425,0
20250305,122100,28330195,3425,3425,3425,3425,0
20250305,122000,28330195,3425,3425,3425,3425,0
20250305,121900,28330195,3425,3425,3425,3425,0
20250305,121800,28330195,3425,3425,3425,3425,0
20250305,121700,28330195,3425,3425,3425,3425,0
20250305,121600,28330195,3425,3425,3425,3425,0
20250305,121500,28330195,3425,3425,3425,3425,0
20250305,121400,28330195,3425,3425,3425,3425,0
20250305,121300,28330195,3425,3425,3425,3425,0
20250305,121200,28330195,3425,3425,3425,3425,0
20250305,121100,28330195,3425,3425,3425,3425,0
20250305,121000,28330195,3425,3425,3425,3425,0
20250305,120900,28330195,3425,3425,3425,3425,0
20250305,120800,28330195,3425,3425,3425,3425,0
20250305,120700,28330195,3425,3415,3425,3415,290
20250305,120600,27339220,3415,3415,3415,3415,0
20250305,120500,27339220,3415,3415,3415,3415,0
20250305,120400,27339220,3415,3415,3415,3415,148
20250305,120300,26833800,3415,3415,3415,3415,0
20250305,120200,26833800,3415,3415,3415,3415,0
20250305,120100,26833800,3415,3415,3415,3415,0
20250305,120000,26833800,3415,3415,3415,3415,0
20250305,115900,26833800,3415,3415,3415,3415,0
20250305,115800,26833800,3415,3415,3415,3415,0
20250305,115700,26833800,3415,3415,3415,3415,0
20250305,115600,26833800,3415,3415,3415,3415,0
20250305,115500,26833800,3415,3415,3415,3415,0
20250305,115400,26833800,3415,3415,3415,3415,0
20250305,115300,26833800,3415,3415,3415,3415,0
20250305,115200,26833800,3415,3415,3415,3415,0
20250305,115100,26833800,3415,3415,3415,3415,0
20250305,115000,26833800,3415,3415,3415,3415,0
20250305,114900,26833800,3415,3415,3415,3415,0
20250305,114800,26833800,3415,3415,3415,3415,0
20250305,114700,26833800,3415,3415,3415,3415,0
20250305,114600,26833800,3415,3415,3415,3415,0
20250305,114500,26833800,3415,3415,3415,3415,2
20250305,114400,26826970,3415,3415,3415,3415,0
20250305,114300,26826970,3415,3415,3415,3415,0
20250305,114200,26826970,3415,3415,3415,3415,0
20250305,114100,26826970,3415,3415,3415,3415,0
20250305,114000,26826970,3415,3415,3415,3415,0
20250305,113900,26826970,3415,3415,3415,3415,0
20250305,113800,26826970,3415,3415,3415,3415,0
20250305,113700,26826970,3415,3415,3415,3415,0
20250305,113600,26826970,3415,3415,3415,3415,0
20250305,113500,26826970,3415,3415,3415,3415,1
20250305,113400,26823555,3415,3415,3415,3415,0
20250305,113300,26823555,3415,3415,3415,3415,0
20250305,113200,26823555,3415,3415,3415,3415,0
20250305,113100,26823555,3415,3415,3415,3415,0
20250305,113000,26823555,3415,3415,3415,3415,0
20250305,112900,26823555,3415,3415,3415,3415,0
20250305,112800,26823555,3415,3415,3415,3415,90
20250305,112700,26516205,3415,3415,3415,3415,40
20250305,112600,26379605,3415,3410,3415,3410,3
20250305,112500,26369365,3415,3415,3415,3415,0
20250305,112400,26369365,3415,3415,3415,3415,0
20250305,112300,26369365,3415,3415,3415,3415,0
20250305,112200,26369365,3415,3415,3415,3415,0
20250305,112100,26369365,3415,3415,3415,3415,0
20250305,112000,26369365,3415,3415,3415,3415,0
20250305,111900,26369365,3415,3415,3415,3415,0
20250305,111800,26369365,3415,3415,3415,3415,0
20250305,111700,26369365,3415,3415,3415,3415,3
20250305,111600,26359120,3415,3415,3415,3415,10
20250305,111500,26324970,3400,3400,3400,3400,0
20250305,111400,26324970,3400,3400,3400,3400,0
20250305,111300,26324970,3400,3400,3400,3400,0
20250305,111200,26324970,3400,3400,3400,3400,31
20250305,111100,26219570,3400,3400,3400,3400,0
20250305,111000,26219570,3400,3400,3400,3400,0
20250305,110900,26219570,3400,3400,3400,3400,0
20250305,110800,26219570,3400,3400,3400,3400,1
20250305,110700,26216170,3400,3400,3400,3400,2
20250305,110600,26209370,3400,3400,3400,3400,0
20250305,110500,26209370,3400,3400,3400,3400,0
20250305,110400,26209370,3400,3400,3400,3400,0
20250305,110300,26209370,3400,3400,3400,3400,50
20250305,110200,26039370,3415,3415,3415,3415,0
20250305,110100,26039370,3415,3415,3415,3415,0
20250305,110000,26039370,3415,3415,3415,3415,0
20250305,105900,26039370,3415,3415,3415,3415,0
20250305,105800,26039370,3415,3415,3415,3415,1
20250305,105700,26035955,3415,3415,3415,3415,0
20250305,105600,26035955,3415,3415,3415,3415,0
20250305,105500,26035955,3415,3415,3415,3415,0
20250305,105400,26035955,3415,3415,3415,3415,0
20250305,105300,26035955,3415,3415,3415,3415,0
20250305,105200,26035955,3415,3415,3415,3415,0
20250305,105100,26035955,3415,3415,3415,3415,0
20250305,105000,26035955,3415,3415,3415,3415,0
20250305,104900,26035955,3415,3415,3415,3415,3
20250305,104800,26025710,3400,3415,3415,3400,3
20250305,104700,26015480,3415,3415,3415,3415,0
20250305,104600,26015480,3415,3415,3415,3415,0
20250305,104500,26015480,3415,3415,3415,3415,0
20250305,104400,26015480,3415,3415,3415,3415,0
20250305,104300,26015480,3415,3415,3415,3415,0
20250305,104200,26015480,3415,3415,3415,3415,0
20250305,104100,26015480,3415,3415,3415,3415,0
20250305,104000,26015480,3415,3410,3415,3410,8
20250305,103900,25988175,3415,3415,3415,3415,0
20250305,103800,25988175,3415,3415,3415,3415,0
20250305,103700,25988175,3415,3415,3415,3415,0
20250305,103600,25988175,3415,3415,3415,3415,0
20250305,103500,25988175,3415,3415,3415,3415,0
20250305,103400,25988175,3415,3415,3415,3415,0
20250305,103300,25988175,3415,3415,3415,3415,0
20250305,103200,25988175,3415,3415,3415,3415,0
20250305,103100,25988175,3415,3415,3415,3415,1
20250305,103000,25984760,3415,3415,3415,3415,0
20250305,102900,25984760,3415,3415,3415,3415,2
20250305,102800,25977930,3420,3420,3420,3420,0
20250305,102700,25977930,3420,3420,3420,3420,0
20250305,102600,25977930,3420,3420,3420,3420,0
20250305,102500,25977930,3420,3420,3420,3420,0
20250305,102400,25977930,3420,3420,3420,3420,0
20250305,102300,25977930,3420,3420,3420,3420,10
20250305,102200,25943730,3420,3420,3420,3420,0
20250305,102100,25943730,3420,3420,3420,3420,1
20250305,102000,25940310,3420,3420,3420,3420,6
20250305,101900,25919790,3425,3425,3425,3425,0
20250305,101800,25919790,3425,3425,3425,3425,0
20250305,101700,25919790,3425,3425,3425,3425,0
20250305,101600,25919790,3425,3425,3425,3425,0
20250305,101500,25919790,3425,3425,3425,3425,0
20250305,101400,25919790,3425,3425,3425,3425,0
20250305,101300,25919790,3425,3425,3425,3425,0
20250305,101200,25919790,3425,3425,3425,3425,1
20250305,101100,25916365,3425,3425,3425,3425,0
20250305,101000,25916365,3425,3385,3425,3385,316
20250305,100900,24845855,3385,3385,3385,3385,0
20250305,100800,24845855,3385,3385,3385,3385,0
20250305,100700,24845855,3385,3385,3385,3385,0
20250305,100600,24845855,3385,3385,3385,3385,1028
20250305,100500,21366075,3390,3390,3390,3390,0
20250305,100400,21366075,3390,3390,3390,3390,0
20250305,100300,21366075,3390,3390,3390,3390,1
20250305,100200,21362685,3390,3390,3390,3390,0
20250305,100100,21362685,3390,3390,3390,3390,0
20250305,100000,21362685,3390,3390,3390,3390,0
20250305,095900,21362685,3390,3390,3390,3390,1
20250305,095800,21359295,3390,3390,3390,3390,0
20250305,095700,21359295,3390,3390,3390,3390,2
20250305,095600,21352515,3385,3385,3385,3385,0
20250305,095500,21352515,3385,3385,3385,3385,0
20250305,095400,21352515,3385,3385,3385,3385,324
20250305,095300,20255775,3390,3390,3390,3390,5
20250305,095200,20238825,3390,3390,3390,3390,122
20250305,095100,19825245,3390,3390,3390,3390,2
20250305,095000,19818465,3390,3390,3390,3390,100
20250305,094900,19479465,3390,3390,3390,3390,100
20250305,094800,19140465,3390,3390,3390,3390,0
20250305,094700,19140465,3390,3390,3390,3390,0
20250305,094600,19140465,3390,3390,3390,3390,0
20250305,094500,19140465,3390,3390,3390,3390,0
20250305,094400,19140465,3390,3390,3390,3390,1
20250305,094300,19137075,3390,3390,3390,3390,0
20250305,094200,19137075,3390,3390,3390,3390,0
20250305,094100,19137075,3390,3390,3390,3390,0
20250305,094000,19137075,3390,3390,3390,3390,5
20250305,093900,19120125,3390,3390,3390,3390,300
20250305,093800,18103125,3390,3390,3390,3390,0
20250305,093700,18103125,3390,3390,3390,3390,1
20250305,093600,18099735,3390,3390,3390,3390,0
20250305,093500,18099735,3390,3390,3390,3390,22
20250305,093400,18025155,3390,3390,3390,3390,29
20250305,093300,17926845,3390,3390,3390,3390,3
20250305,093200,17916675,3390,3400,3400,3390,1634
20250305,093100,12375725,3400,3400,3400,3400,0
20250305,093000,12375725,3400,3400,3400,3400,1556
20250305,092900,7085325,3400,3400,3400,3400,1
20250305,092800,7081925,3400,3400,3400,3400,0
20250305,092700,7081925,3400,3400,3400,3400,0
20250305,092600,7081925,3400,3400,3400,3400,0
20250305,092500,7081925,3400,3400,3400,3400,0
20250305,092400,7081925,3400,3400,3400,3400,107
20250305,092300,6718125,3395,3395,3395,3395,0
20250305,092200,6718125,3395,3395,3395,3395,0
20250305,092100,6718125,3395,3395,3395,3395,0
20250305,092000,6718125,3395,3395,3395,3395,0
20250305,091900,6718125,3395,3395,3395,3395,0
20250305,091800,6718125,3395,3400,3400,3395,441
20250305,091700,5219225,3435,3435,3435,3435,1
20250305,091600,5215790,3435,3435,3435,3435,1
20250305,091500,5212355,3400,3400,3400,3400,0
20250305,091400,5212355,3400,3440,3440,3400,1002
20250305,091300,1804670,3420,3420,3420,3420,0
20250305,091200,1804670,3420,3420,3420,3420,0
20250305,091100,1804670,3420,3420,3420,3420,0
20250305,091000,1804670,3420,3420,3420,3420,0
20250305,090900,1804670,3420,3420,3420,3420,15
20250305,090800,1753370,3420,3420,3420,3420,1
20250305,090700,1749950,3420,3420,3420,3420,0
20250305,090600,1749950,3420,3420,3420,3420,0
20250305,090500,1749950,3420,3420,3420,3420,0
20250305,090400,1749950,3420,3420,3420,3420,22
20250305,090300,1674710,3400,3405,3405,3400,400
20250305,090200,314640,3420,3420,3420,3420,0
20250305,090100,314640,3420,3420,3420,3420,62
20250305,090000,102600,3420,3420,3420,3420,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 43576030 3425 3425 3425 3425 369
3 20250305 190000 43576030 3425 3425 3425 3425 0
4 20250305 185900 43576030 3425 3425 3425 3425 0
5 20250305 185800 43576030 3425 3425 3425 3425 0
6 20250305 185700 43576030 3425 3425 3425 3425 0
7 20250305 185600 43576030 3425 3425 3425 3425 0
8 20250305 185500 43576030 3425 3425 3425 3425 0
9 20250305 185400 43576030 3425 3425 3425 3425 0
10 20250305 185300 43576030 3425 3425 3425 3425 0
11 20250305 185200 43576030 3425 3425 3425 3425 0
12 20250305 185100 43576030 3425 3425 3425 3425 0
13 20250305 185000 43576030 3425 3425 3425 3425 0
14 20250305 184900 43576030 3425 3425 3425 3425 0
15 20250305 184800 43576030 3425 3425 3425 3425 0
16 20250305 184700 43576030 3425 3425 3425 3425 0
17 20250305 184600 43576030 3425 3425 3425 3425 0
18 20250305 184500 43576030 3425 3425 3425 3425 0
19 20250305 184400 43576030 3425 3425 3425 3425 0
20 20250305 184300 43576030 3425 3425 3425 3425 0
21 20250305 184200 43576030 3425 3425 3425 3425 0
22 20250305 184100 43576030 3425 3425 3425 3425 0
23 20250305 184000 43576030 3425 3425 3425 3425 0
24 20250305 183900 43576030 3425 3425 3425 3425 0
25 20250305 183800 43576030 3425 3425 3425 3425 0
26 20250305 183700 43576030 3425 3425 3425 3425 0
27 20250305 183600 43576030 3425 3425 3425 3425 0
28 20250305 183500 43576030 3425 3425 3425 3425 0
29 20250305 183400 43576030 3425 3425 3425 3425 0
30 20250305 183300 43576030 3425 3425 3425 3425 0
31 20250305 183200 43576030 3425 3425 3425 3425 0
32 20250305 183100 43576030 3425 3425 3425 3425 369
33 20250305 183000 43576030 3425 3425 3425 3425 0
34 20250305 182900 43576030 3425 3425 3425 3425 0
35 20250305 182800 43576030 3425 3425 3425 3425 0
36 20250305 182700 43576030 3425 3425 3425 3425 0
37 20250305 182600 43576030 3425 3425 3425 3425 0
38 20250305 182500 43576030 3425 3425 3425 3425 0
39 20250305 182400 43576030 3425 3425 3425 3425 0
40 20250305 182300 43576030 3425 3425 3425 3425 0
41 20250305 182200 43576030 3425 3425 3425 3425 0
42 20250305 182100 43576030 3425 3425 3425 3425 0
43 20250305 182000 43576030 3425 3425 3425 3425 0
44 20250305 181900 43576030 3425 3425 3425 3425 0
45 20250305 181800 43576030 3425 3425 3425 3425 0
46 20250305 181700 43576030 3425 3425 3425 3425 0
47 20250305 181600 43576030 3425 3425 3425 3425 0
48 20250305 181500 43576030 3425 3425 3425 3425 0
49 20250305 181400 43576030 3425 3425 3425 3425 0
50 20250305 181300 43576030 3425 3425 3425 3425 0
51 20250305 181200 43576030 3425 3425 3425 3425 0
52 20250305 181100 43576030 3425 3425 3425 3425 0
53 20250305 181000 43576030 3425 3425 3425 3425 0
54 20250305 180900 43576030 3425 3425 3425 3425 0
55 20250305 180800 43576030 3425 3425 3425 3425 0
56 20250305 180700 43576030 3425 3425 3425 3425 0
57 20250305 180600 43576030 3425 3425 3425 3425 0
58 20250305 180500 43576030 3425 3425 3425 3425 0
59 20250305 180400 43576030 3425 3425 3425 3425 0
60 20250305 180300 43576030 3425 3425 3425 3425 0
61 20250305 180200 43576030 3425 3425 3425 3425 0
62 20250305 180100 43576030 3425 3425 3425 3425 369
63 20250305 180000 43576030 3425 3425 3425 3425 0
64 20250305 175900 43576030 3425 3425 3425 3425 0
65 20250305 175800 43576030 3425 3425 3425 3425 0
66 20250305 175700 43576030 3425 3425 3425 3425 0
67 20250305 175600 43576030 3425 3425 3425 3425 0
68 20250305 175500 43576030 3425 3425 3425 3425 0
69 20250305 175400 43576030 3425 3425 3425 3425 0
70 20250305 175300 43576030 3425 3425 3425 3425 0
71 20250305 175200 43576030 3425 3425 3425 3425 0
72 20250305 175100 43576030 3425 3425 3425 3425 0
73 20250305 175000 43576030 3425 3425 3425 3425 0
74 20250305 174900 43576030 3425 3425 3425 3425 0
75 20250305 174800 43576030 3425 3425 3425 3425 0
76 20250305 174700 43576030 3425 3425 3425 3425 0
77 20250305 174600 43576030 3425 3425 3425 3425 0
78 20250305 174500 43576030 3425 3425 3425 3425 0
79 20250305 174400 43576030 3425 3425 3425 3425 0
80 20250305 174300 43576030 3425 3425 3425 3425 0
81 20250305 174200 43576030 3425 3425 3425 3425 0
82 20250305 174100 43576030 3425 3425 3425 3425 0
83 20250305 174000 43576030 3425 3425 3425 3425 0
84 20250305 173900 43576030 3425 3425 3425 3425 0
85 20250305 173800 43576030 3425 3425 3425 3425 0
86 20250305 173700 43576030 3425 3425 3425 3425 0
87 20250305 173600 43576030 3425 3425 3425 3425 0
88 20250305 173500 43576030 3425 3425 3425 3425 0
89 20250305 173400 43576030 3425 3425 3425 3425 0
90 20250305 173300 43576030 3425 3425 3425 3425 0
91 20250305 173200 43576030 3425 3425 3425 3425 0
92 20250305 173100 43576030 3425 3425 3425 3425 369
93 20250305 173000 43576030 3425 3425 3425 3425 0
94 20250305 172900 43576030 3425 3425 3425 3425 0
95 20250305 172800 43576030 3425 3425 3425 3425 0
96 20250305 172700 43576030 3425 3425 3425 3425 0
97 20250305 172600 43576030 3425 3425 3425 3425 0
98 20250305 172500 43576030 3425 3425 3425 3425 0
99 20250305 172400 43576030 3425 3425 3425 3425 0
100 20250305 172300 43576030 3425 3425 3425 3425 0
101 20250305 172200 43576030 3425 3425 3425 3425 0
102 20250305 172100 43576030 3425 3425 3425 3425 0
103 20250305 172000 43576030 3425 3425 3425 3425 0
104 20250305 171900 43576030 3425 3425 3425 3425 0
105 20250305 171800 43576030 3425 3425 3425 3425 0
106 20250305 171700 43576030 3425 3425 3425 3425 0
107 20250305 171600 43576030 3425 3425 3425 3425 0
108 20250305 171500 43576030 3425 3425 3425 3425 0
109 20250305 171400 43576030 3425 3425 3425 3425 0
110 20250305 171300 43576030 3425 3425 3425 3425 0
111 20250305 171200 43576030 3425 3425 3425 3425 0
112 20250305 171100 43576030 3425 3425 3425 3425 0
113 20250305 171000 43576030 3425 3425 3425 3425 0
114 20250305 170900 43576030 3425 3425 3425 3425 0
115 20250305 170800 43576030 3425 3425 3425 3425 0
116 20250305 170700 43576030 3425 3425 3425 3425 0
117 20250305 170600 43576030 3425 3425 3425 3425 0
118 20250305 170500 43576030 3425 3425 3425 3425 0
119 20250305 170400 43576030 3425 3425 3425 3425 0
120 20250305 170300 43576030 3425 3425 3425 3425 0
121 20250305 170200 43576030 3425 3425 3425 3425 0
122 20250305 170100 43576030 3425 3425 3425 3425 369
123 20250305 170000 43576030 3425 3425 3425 3425 0
124 20250305 165900 43576030 3425 3425 3425 3425 0
125 20250305 165800 43576030 3425 3425 3425 3425 0
126 20250305 165700 43576030 3425 3425 3425 3425 0
127 20250305 165600 43576030 3425 3425 3425 3425 0
128 20250305 165500 43576030 3425 3425 3425 3425 0
129 20250305 165400 43576030 3425 3425 3425 3425 0
130 20250305 165300 43576030 3425 3425 3425 3425 0
131 20250305 165200 43576030 3425 3425 3425 3425 0
132 20250305 165100 43576030 3425 3425 3425 3425 0
133 20250305 165000 43576030 3425 3425 3425 3425 0
134 20250305 164900 43576030 3425 3425 3425 3425 0
135 20250305 164800 43576030 3425 3425 3425 3425 0
136 20250305 164700 43576030 3425 3425 3425 3425 0
137 20250305 164600 43576030 3425 3425 3425 3425 0
138 20250305 164500 43576030 3425 3425 3425 3425 0
139 20250305 164400 43576030 3425 3425 3425 3425 0
140 20250305 164300 43576030 3425 3425 3425 3425 0
141 20250305 164200 43576030 3425 3425 3425 3425 0
142 20250305 164100 43576030 3425 3425 3425 3425 0
143 20250305 164000 43576030 3425 3425 3425 3425 0
144 20250305 163900 43576030 3425 3425 3425 3425 0
145 20250305 163800 43576030 3425 3425 3425 3425 0
146 20250305 163700 43576030 3425 3425 3425 3425 0
147 20250305 163600 43576030 3425 3425 3425 3425 0
148 20250305 163500 43576030 3425 3425 3425 3425 0
149 20250305 163400 43576030 3425 3425 3425 3425 0
150 20250305 163300 43576030 3425 3425 3425 3425 0
151 20250305 163200 43576030 3425 3425 3425 3425 0
152 20250305 163100 43576030 3425 3425 3425 3425 369
153 20250305 163000 43576030 3425 3425 3425 3425 0
154 20250305 162900 43576030 3425 3425 3425 3425 0
155 20250305 162800 43576030 3425 3425 3425 3425 0
156 20250305 162700 43576030 3425 3425 3425 3425 0
157 20250305 162600 43576030 3425 3425 3425 3425 0
158 20250305 162500 43576030 3425 3425 3425 3425 0
159 20250305 162400 43576030 3425 3425 3425 3425 0
160 20250305 162300 43576030 3425 3425 3425 3425 0
161 20250305 162200 43576030 3425 3425 3425 3425 0
162 20250305 162100 43576030 3425 3425 3425 3425 0
163 20250305 162000 43576030 3425 3425 3425 3425 0
164 20250305 161900 43576030 3425 3425 3425 3425 0
165 20250305 161800 43576030 3425 3425 3425 3425 0
166 20250305 161700 43576030 3425 3425 3425 3425 0
167 20250305 161600 43576030 3425 3425 3425 3425 0
168 20250305 161500 43576030 3425 3425 3425 3425 0
169 20250305 161400 43576030 3425 3425 3425 3425 0
170 20250305 161300 43576030 3425 3425 3425 3425 0
171 20250305 161200 43576030 3425 3425 3425 3425 0
172 20250305 161100 43576030 3425 3425 3425 3425 0
173 20250305 161000 43576030 3425 3425 3425 3425 0
174 20250305 160900 43576030 3425 3425 3425 3425 0
175 20250305 160800 43576030 3425 3425 3425 3425 0
176 20250305 160700 43576030 3425 3425 3425 3425 0
177 20250305 160600 43576030 3425 3425 3425 3425 0
178 20250305 160500 43576030 3425 3425 3425 3425 0
179 20250305 160400 43576030 3425 3425 3425 3425 0
180 20250305 160300 43576030 3425 3425 3425 3425 0
181 20250305 160200 43576030 3425 3425 3425 3425 0
182 20250305 160100 43576030 3425 3425 3425 3425 369
183 20250305 160000 43576030 3425 3425 3425 3425 0
184 20250305 155900 43576030 3425 3425 3425 3425 0
185 20250305 155800 43576030 3425 3425 3425 3425 0
186 20250305 155700 43576030 3425 3425 3425 3425 0
187 20250305 155600 43576030 3425 3425 3425 3425 0
188 20250305 155500 43576030 3425 3425 3425 3425 0
189 20250305 155400 43576030 3425 3425 3425 3425 0
190 20250305 155300 43576030 3425 3425 3425 3425 0
191 20250305 155200 43576030 3425 3425 3425 3425 0
192 20250305 155100 43576030 3425 3425 3425 3425 0
193 20250305 155000 43576030 3425 3425 3425 3425 0
194 20250305 154900 43576030 3425 3425 3425 3425 0
195 20250305 154800 43576030 3425 3425 3425 3425 0
196 20250305 154700 43576030 3425 3425 3425 3425 0
197 20250305 154600 43576030 3425 3425 3425 3425 0
198 20250305 154500 43576030 3425 3425 3425 3425 0
199 20250305 154400 43576030 3425 3425 3425 3425 0
200 20250305 154300 43576030 3425 3425 3425 3425 0
201 20250305 154200 43576030 3425 3425 3425 3425 0
202 20250305 154100 43576030 3425 3425 3425 3425 0
203 20250305 154000 43576030 3425 3425 3425 3425 0
204 20250305 153900 43576030 3425 3425 3425 3425 0
205 20250305 153800 43576030 3425 3425 3425 3425 0
206 20250305 153700 43576030 3425 3425 3425 3425 0
207 20250305 153600 43576030 3425 3425 3425 3425 0
208 20250305 153500 43576030 3425 3425 3425 3425 0
209 20250305 153400 43576030 3425 3425 3425 3425 0
210 20250305 153300 43576030 3425 3425 3425 3425 0
211 20250305 153200 43576030 3425 3425 3425 3425 0
212 20250305 153100 43576030 3425 3425 3425 3425 369
213 20250305 153000 43576030 3425 3425 3425 3425 369
214 20250305 152900 42312205 3420 3420 3420 3420 0
215 20250305 152800 42312205 3420 3420 3420 3420 0
216 20250305 152700 42312205 3420 3420 3420 3420 0
217 20250305 152600 42312205 3420 3420 3420 3420 0
218 20250305 152500 42312205 3420 3420 3420 3420 0
219 20250305 152400 42312205 3420 3420 3420 3420 0
220 20250305 152300 42312205 3420 3420 3420 3420 0
221 20250305 152200 42312205 3420 3420 3420 3420 0
222 20250305 152100 42312205 3420 3420 3420 3420 0
223 20250305 152000 42312205 3420 3420 3420 3420 0
224 20250305 151900 42312205 3420 3420 3420 3420 0
225 20250305 151800 42312205 3420 3415 3420 3415 250
226 20250305 151700 41458075 3400 3400 3400 3400 0
227 20250305 151600 41458075 3400 3400 3400 3400 633
228 20250305 151500 39305875 3405 3410 3410 3405 63
229 20250305 151400 39091310 3415 3415 3415 3415 1
230 20250305 151300 39087895 3420 3420 3420 3420 0
231 20250305 151200 39087895 3420 3420 3420 3420 0
232 20250305 151100 39087895 3420 3415 3420 3415 1257
233 20250305 151000 34788960 3420 3420 3420 3420 0
234 20250305 150900 34788960 3420 3420 3420 3420 0
235 20250305 150800 34788960 3420 3420 3420 3420 0
236 20250305 150700 34788960 3420 3420 3420 3420 0
237 20250305 150600 34788960 3420 3420 3420 3420 0
238 20250305 150500 34788960 3420 3420 3420 3420 0
239 20250305 150400 34788960 3420 3420 3420 3420 0
240 20250305 150300 34788960 3420 3420 3420 3420 0
241 20250305 150200 34788960 3420 3420 3420 3420 0
242 20250305 150100 34788960 3420 3420 3420 3420 0
243 20250305 150000 34788960 3420 3420 3420 3420 0
244 20250305 145900 34788960 3420 3420 3420 3420 0
245 20250305 145800 34788960 3420 3420 3420 3420 0
246 20250305 145700 34788960 3420 3420 3420 3420 0
247 20250305 145600 34788960 3420 3420 3420 3420 0
248 20250305 145500 34788960 3420 3420 3420 3420 1
249 20250305 145400 34785540 3420 3420 3420 3420 0
250 20250305 145300 34785540 3420 3420 3420 3420 0
251 20250305 145200 34785540 3420 3420 3420 3420 0
252 20250305 145100 34785540 3420 3420 3420 3420 0
253 20250305 145000 34785540 3420 3420 3420 3420 0
254 20250305 144900 34785540 3420 3420 3420 3420 0
255 20250305 144800 34785540 3420 3420 3420 3420 0
256 20250305 144700 34785540 3420 3420 3420 3420 0
257 20250305 144600 34785540 3420 3420 3420 3420 0
258 20250305 144500 34785540 3420 3420 3420 3420 0
259 20250305 144400 34785540 3420 3420 3420 3420 0
260 20250305 144300 34785540 3420 3420 3420 3420 0
261 20250305 144200 34785540 3420 3420 3420 3420 0
262 20250305 144100 34785540 3420 3420 3420 3420 0
263 20250305 144000 34785540 3420 3420 3420 3420 0
264 20250305 143900 34785540 3420 3420 3420 3420 0
265 20250305 143800 34785540 3420 3420 3420 3420 0
266 20250305 143700 34785540 3420 3420 3420 3420 0
267 20250305 143600 34785540 3420 3420 3420 3420 1
268 20250305 143500 34782120 3420 3420 3420 3420 0
269 20250305 143400 34782120 3420 3420 3420 3420 0
270 20250305 143300 34782120 3420 3420 3420 3420 0
271 20250305 143200 34782120 3420 3420 3420 3420 0
272 20250305 143100 34782120 3420 3420 3420 3420 0
273 20250305 143000 34782120 3420 3420 3420 3420 0
274 20250305 142900 34782120 3420 3420 3420 3420 0
275 20250305 142800 34782120 3420 3420 3420 3420 0
276 20250305 142700 34782120 3420 3420 3420 3420 0
277 20250305 142600 34782120 3420 3420 3420 3420 0
278 20250305 142500 34782120 3420 3420 3420 3420 0
279 20250305 142400 34782120 3420 3420 3420 3420 0
280 20250305 142300 34782120 3420 3420 3420 3420 0
281 20250305 142200 34782120 3420 3420 3420 3420 0
282 20250305 142100 34782120 3420 3420 3420 3420 0
283 20250305 142000 34782120 3420 3420 3420 3420 0
284 20250305 141900 34782120 3420 3420 3420 3420 0
285 20250305 141800 34782120 3420 3420 3420 3420 0
286 20250305 141700 34782120 3420 3420 3420 3420 1
287 20250305 141600 34778700 3420 3410 3420 3405 806
288 20250305 141500 32033945 3420 3420 3420 3420 0
289 20250305 141400 32033945 3420 3420 3420 3420 0
290 20250305 141300 32033945 3420 3420 3420 3420 0
291 20250305 141200 32033945 3420 3420 3420 3420 0
292 20250305 141100 32033945 3420 3420 3420 3420 0
293 20250305 141000 32033945 3420 3420 3420 3420 0
294 20250305 140900 32033945 3420 3420 3420 3420 0
295 20250305 140800 32033945 3420 3420 3420 3420 1
296 20250305 140700 32030525 3410 3410 3410 3410 0
297 20250305 140600 32030525 3410 3410 3410 3410 0
298 20250305 140500 32030525 3410 3410 3410 3410 0
299 20250305 140400 32030525 3410 3410 3410 3410 0
300 20250305 140300 32030525 3410 3410 3410 3410 0
301 20250305 140200 32030525 3410 3410 3410 3410 3
302 20250305 140100 32020295 3420 3420 3420 3420 0
303 20250305 140000 32020295 3420 3420 3420 3420 0
304 20250305 135900 32020295 3420 3420 3420 3420 0
305 20250305 135800 32020295 3420 3420 3420 3420 1
306 20250305 135700 32016875 3420 3420 3420 3420 0
307 20250305 135600 32016875 3420 3420 3420 3420 0
308 20250305 135500 32016875 3420 3420 3420 3420 0
309 20250305 135400 32016875 3420 3420 3420 3420 0
310 20250305 135300 32016875 3420 3420 3420 3420 0
311 20250305 135200 32016875 3420 3420 3420 3420 0
312 20250305 135100 32016875 3420 3420 3420 3420 0
313 20250305 135000 32016875 3420 3420 3420 3420 0
314 20250305 134900 32016875 3420 3420 3420 3420 0
315 20250305 134800 32016875 3420 3420 3420 3420 0
316 20250305 134700 32016875 3420 3420 3420 3420 0
317 20250305 134600 32016875 3420 3410 3420 3410 54
318 20250305 134500 31832695 3420 3420 3420 3420 0
319 20250305 134400 31832695 3420 3420 3420 3420 0
320 20250305 134300 31832695 3420 3420 3420 3420 0
321 20250305 134200 31832695 3420 3420 3420 3420 0
322 20250305 134100 31832695 3420 3420 3420 3420 0
323 20250305 134000 31832695 3420 3420 3420 3420 0
324 20250305 133900 31832695 3420 3420 3420 3420 2
325 20250305 133800 31825855 3420 3420 3420 3420 0
326 20250305 133700 31825855 3420 3420 3420 3420 0
327 20250305 133600 31825855 3420 3420 3420 3420 0
328 20250305 133500 31825855 3420 3420 3420 3420 0
329 20250305 133400 31825855 3420 3420 3420 3420 0
330 20250305 133300 31825855 3420 3420 3420 3420 0
331 20250305 133200 31825855 3420 3420 3420 3420 0
332 20250305 133100 31825855 3420 3420 3420 3420 0
333 20250305 133000 31825855 3420 3420 3420 3420 0
334 20250305 132900 31825855 3420 3420 3420 3420 0
335 20250305 132800 31825855 3420 3420 3420 3420 0
336 20250305 132700 31825855 3420 3420 3420 3420 0
337 20250305 132600 31825855 3420 3420 3420 3420 0
338 20250305 132500 31825855 3420 3420 3420 3420 0
339 20250305 132400 31825855 3420 3420 3420 3420 0
340 20250305 132300 31825855 3420 3420 3420 3420 0
341 20250305 132200 31825855 3420 3420 3420 3420 0
342 20250305 132100 31825855 3420 3420 3420 3420 0
343 20250305 132000 31825855 3420 3420 3420 3420 16
344 20250305 131900 31771135 3420 3420 3420 3420 0
345 20250305 131800 31771135 3420 3420 3420 3420 0
346 20250305 131700 31771135 3420 3420 3420 3420 0
347 20250305 131600 31771135 3420 3420 3420 3420 0
348 20250305 131500 31771135 3420 3420 3420 3420 0
349 20250305 131400 31771135 3420 3420 3420 3420 0
350 20250305 131300 31771135 3420 3420 3420 3420 0
351 20250305 131200 31771135 3420 3420 3420 3420 0
352 20250305 131100 31771135 3420 3420 3420 3420 0
353 20250305 131000 31771135 3420 3420 3420 3420 0
354 20250305 130900 31771135 3420 3420 3420 3420 0
355 20250305 130800 31771135 3420 3420 3420 3420 0
356 20250305 130700 31771135 3420 3420 3420 3420 0
357 20250305 130600 31771135 3420 3420 3420 3420 0
358 20250305 130500 31771135 3420 3420 3420 3420 0
359 20250305 130400 31771135 3420 3420 3420 3420 0
360 20250305 130300 31771135 3420 3420 3420 3420 0
361 20250305 130200 31771135 3420 3420 3420 3420 0
362 20250305 130100 31771135 3420 3420 3420 3420 2
363 20250305 130000 31764295 3420 3420 3420 3420 0
364 20250305 125900 31764295 3420 3410 3420 3410 972
365 20250305 125800 28449755 3415 3415 3415 3415 30
366 20250305 125700 28347305 3420 3420 3420 3420 1
367 20250305 125600 28343885 3420 3420 3420 3420 0
368 20250305 125500 28343885 3420 3420 3420 3420 0
369 20250305 125400 28343885 3420 3420 3420 3420 0
370 20250305 125300 28343885 3420 3420 3420 3420 0
371 20250305 125200 28343885 3420 3420 3420 3420 0
372 20250305 125100 28343885 3420 3420 3420 3420 0
373 20250305 125000 28343885 3420 3420 3420 3420 0
374 20250305 124900 28343885 3420 3420 3420 3420 0
375 20250305 124800 28343885 3420 3420 3420 3420 0
376 20250305 124700 28343885 3420 3420 3420 3420 0
377 20250305 124600 28343885 3420 3420 3420 3420 0
378 20250305 124500 28343885 3420 3420 3420 3420 0
379 20250305 124400 28343885 3420 3420 3420 3420 0
380 20250305 124300 28343885 3420 3420 3420 3420 0
381 20250305 124200 28343885 3420 3420 3420 3420 2
382 20250305 124100 28337045 3425 3425 3425 3425 0
383 20250305 124000 28337045 3425 3425 3425 3425 0
384 20250305 123900 28337045 3425 3425 3425 3425 0
385 20250305 123800 28337045 3425 3425 3425 3425 0
386 20250305 123700 28337045 3425 3425 3425 3425 0
387 20250305 123600 28337045 3425 3425 3425 3425 0
388 20250305 123500 28337045 3425 3425 3425 3425 0
389 20250305 123400 28337045 3425 3425 3425 3425 0
390 20250305 123300 28337045 3425 3425 3425 3425 0
391 20250305 123200 28337045 3425 3425 3425 3425 0
392 20250305 123100 28337045 3425 3425 3425 3425 0
393 20250305 123000 28337045 3425 3425 3425 3425 0
394 20250305 122900 28337045 3425 3425 3425 3425 0
395 20250305 122800 28337045 3425 3425 3425 3425 0
396 20250305 122700 28337045 3425 3425 3425 3425 0
397 20250305 122600 28337045 3425 3425 3425 3425 0
398 20250305 122500 28337045 3425 3425 3425 3425 0
399 20250305 122400 28337045 3425 3425 3425 3425 0
400 20250305 122300 28337045 3425 3425 3425 3425 2
401 20250305 122200 28330195 3425 3425 3425 3425 0
402 20250305 122100 28330195 3425 3425 3425 3425 0
403 20250305 122000 28330195 3425 3425 3425 3425 0
404 20250305 121900 28330195 3425 3425 3425 3425 0
405 20250305 121800 28330195 3425 3425 3425 3425 0
406 20250305 121700 28330195 3425 3425 3425 3425 0
407 20250305 121600 28330195 3425 3425 3425 3425 0
408 20250305 121500 28330195 3425 3425 3425 3425 0
409 20250305 121400 28330195 3425 3425 3425 3425 0
410 20250305 121300 28330195 3425 3425 3425 3425 0
411 20250305 121200 28330195 3425 3425 3425 3425 0
412 20250305 121100 28330195 3425 3425 3425 3425 0
413 20250305 121000 28330195 3425 3425 3425 3425 0
414 20250305 120900 28330195 3425 3425 3425 3425 0
415 20250305 120800 28330195 3425 3425 3425 3425 0
416 20250305 120700 28330195 3425 3415 3425 3415 290
417 20250305 120600 27339220 3415 3415 3415 3415 0
418 20250305 120500 27339220 3415 3415 3415 3415 0
419 20250305 120400 27339220 3415 3415 3415 3415 148
420 20250305 120300 26833800 3415 3415 3415 3415 0
421 20250305 120200 26833800 3415 3415 3415 3415 0
422 20250305 120100 26833800 3415 3415 3415 3415 0
423 20250305 120000 26833800 3415 3415 3415 3415 0
424 20250305 115900 26833800 3415 3415 3415 3415 0
425 20250305 115800 26833800 3415 3415 3415 3415 0
426 20250305 115700 26833800 3415 3415 3415 3415 0
427 20250305 115600 26833800 3415 3415 3415 3415 0
428 20250305 115500 26833800 3415 3415 3415 3415 0
429 20250305 115400 26833800 3415 3415 3415 3415 0
430 20250305 115300 26833800 3415 3415 3415 3415 0
431 20250305 115200 26833800 3415 3415 3415 3415 0
432 20250305 115100 26833800 3415 3415 3415 3415 0
433 20250305 115000 26833800 3415 3415 3415 3415 0
434 20250305 114900 26833800 3415 3415 3415 3415 0
435 20250305 114800 26833800 3415 3415 3415 3415 0
436 20250305 114700 26833800 3415 3415 3415 3415 0
437 20250305 114600 26833800 3415 3415 3415 3415 0
438 20250305 114500 26833800 3415 3415 3415 3415 2
439 20250305 114400 26826970 3415 3415 3415 3415 0
440 20250305 114300 26826970 3415 3415 3415 3415 0
441 20250305 114200 26826970 3415 3415 3415 3415 0
442 20250305 114100 26826970 3415 3415 3415 3415 0
443 20250305 114000 26826970 3415 3415 3415 3415 0
444 20250305 113900 26826970 3415 3415 3415 3415 0
445 20250305 113800 26826970 3415 3415 3415 3415 0
446 20250305 113700 26826970 3415 3415 3415 3415 0
447 20250305 113600 26826970 3415 3415 3415 3415 0
448 20250305 113500 26826970 3415 3415 3415 3415 1
449 20250305 113400 26823555 3415 3415 3415 3415 0
450 20250305 113300 26823555 3415 3415 3415 3415 0
451 20250305 113200 26823555 3415 3415 3415 3415 0
452 20250305 113100 26823555 3415 3415 3415 3415 0
453 20250305 113000 26823555 3415 3415 3415 3415 0
454 20250305 112900 26823555 3415 3415 3415 3415 0
455 20250305 112800 26823555 3415 3415 3415 3415 90
456 20250305 112700 26516205 3415 3415 3415 3415 40
457 20250305 112600 26379605 3415 3410 3415 3410 3
458 20250305 112500 26369365 3415 3415 3415 3415 0
459 20250305 112400 26369365 3415 3415 3415 3415 0
460 20250305 112300 26369365 3415 3415 3415 3415 0
461 20250305 112200 26369365 3415 3415 3415 3415 0
462 20250305 112100 26369365 3415 3415 3415 3415 0
463 20250305 112000 26369365 3415 3415 3415 3415 0
464 20250305 111900 26369365 3415 3415 3415 3415 0
465 20250305 111800 26369365 3415 3415 3415 3415 0
466 20250305 111700 26369365 3415 3415 3415 3415 3
467 20250305 111600 26359120 3415 3415 3415 3415 10
468 20250305 111500 26324970 3400 3400 3400 3400 0
469 20250305 111400 26324970 3400 3400 3400 3400 0
470 20250305 111300 26324970 3400 3400 3400 3400 0
471 20250305 111200 26324970 3400 3400 3400 3400 31
472 20250305 111100 26219570 3400 3400 3400 3400 0
473 20250305 111000 26219570 3400 3400 3400 3400 0
474 20250305 110900 26219570 3400 3400 3400 3400 0
475 20250305 110800 26219570 3400 3400 3400 3400 1
476 20250305 110700 26216170 3400 3400 3400 3400 2
477 20250305 110600 26209370 3400 3400 3400 3400 0
478 20250305 110500 26209370 3400 3400 3400 3400 0
479 20250305 110400 26209370 3400 3400 3400 3400 0
480 20250305 110300 26209370 3400 3400 3400 3400 50
481 20250305 110200 26039370 3415 3415 3415 3415 0
482 20250305 110100 26039370 3415 3415 3415 3415 0
483 20250305 110000 26039370 3415 3415 3415 3415 0
484 20250305 105900 26039370 3415 3415 3415 3415 0
485 20250305 105800 26039370 3415 3415 3415 3415 1
486 20250305 105700 26035955 3415 3415 3415 3415 0
487 20250305 105600 26035955 3415 3415 3415 3415 0
488 20250305 105500 26035955 3415 3415 3415 3415 0
489 20250305 105400 26035955 3415 3415 3415 3415 0
490 20250305 105300 26035955 3415 3415 3415 3415 0
491 20250305 105200 26035955 3415 3415 3415 3415 0
492 20250305 105100 26035955 3415 3415 3415 3415 0
493 20250305 105000 26035955 3415 3415 3415 3415 0
494 20250305 104900 26035955 3415 3415 3415 3415 3
495 20250305 104800 26025710 3400 3415 3415 3400 3
496 20250305 104700 26015480 3415 3415 3415 3415 0
497 20250305 104600 26015480 3415 3415 3415 3415 0
498 20250305 104500 26015480 3415 3415 3415 3415 0
499 20250305 104400 26015480 3415 3415 3415 3415 0
500 20250305 104300 26015480 3415 3415 3415 3415 0
501 20250305 104200 26015480 3415 3415 3415 3415 0
502 20250305 104100 26015480 3415 3415 3415 3415 0
503 20250305 104000 26015480 3415 3410 3415 3410 8
504 20250305 103900 25988175 3415 3415 3415 3415 0
505 20250305 103800 25988175 3415 3415 3415 3415 0
506 20250305 103700 25988175 3415 3415 3415 3415 0
507 20250305 103600 25988175 3415 3415 3415 3415 0
508 20250305 103500 25988175 3415 3415 3415 3415 0
509 20250305 103400 25988175 3415 3415 3415 3415 0
510 20250305 103300 25988175 3415 3415 3415 3415 0
511 20250305 103200 25988175 3415 3415 3415 3415 0
512 20250305 103100 25988175 3415 3415 3415 3415 1
513 20250305 103000 25984760 3415 3415 3415 3415 0
514 20250305 102900 25984760 3415 3415 3415 3415 2
515 20250305 102800 25977930 3420 3420 3420 3420 0
516 20250305 102700 25977930 3420 3420 3420 3420 0
517 20250305 102600 25977930 3420 3420 3420 3420 0
518 20250305 102500 25977930 3420 3420 3420 3420 0
519 20250305 102400 25977930 3420 3420 3420 3420 0
520 20250305 102300 25977930 3420 3420 3420 3420 10
521 20250305 102200 25943730 3420 3420 3420 3420 0
522 20250305 102100 25943730 3420 3420 3420 3420 1
523 20250305 102000 25940310 3420 3420 3420 3420 6
524 20250305 101900 25919790 3425 3425 3425 3425 0
525 20250305 101800 25919790 3425 3425 3425 3425 0
526 20250305 101700 25919790 3425 3425 3425 3425 0
527 20250305 101600 25919790 3425 3425 3425 3425 0
528 20250305 101500 25919790 3425 3425 3425 3425 0
529 20250305 101400 25919790 3425 3425 3425 3425 0
530 20250305 101300 25919790 3425 3425 3425 3425 0
531 20250305 101200 25919790 3425 3425 3425 3425 1
532 20250305 101100 25916365 3425 3425 3425 3425 0
533 20250305 101000 25916365 3425 3385 3425 3385 316
534 20250305 100900 24845855 3385 3385 3385 3385 0
535 20250305 100800 24845855 3385 3385 3385 3385 0
536 20250305 100700 24845855 3385 3385 3385 3385 0
537 20250305 100600 24845855 3385 3385 3385 3385 1028
538 20250305 100500 21366075 3390 3390 3390 3390 0
539 20250305 100400 21366075 3390 3390 3390 3390 0
540 20250305 100300 21366075 3390 3390 3390 3390 1
541 20250305 100200 21362685 3390 3390 3390 3390 0
542 20250305 100100 21362685 3390 3390 3390 3390 0
543 20250305 100000 21362685 3390 3390 3390 3390 0
544 20250305 095900 21362685 3390 3390 3390 3390 1
545 20250305 095800 21359295 3390 3390 3390 3390 0
546 20250305 095700 21359295 3390 3390 3390 3390 2
547 20250305 095600 21352515 3385 3385 3385 3385 0
548 20250305 095500 21352515 3385 3385 3385 3385 0
549 20250305 095400 21352515 3385 3385 3385 3385 324
550 20250305 095300 20255775 3390 3390 3390 3390 5
551 20250305 095200 20238825 3390 3390 3390 3390 122
552 20250305 095100 19825245 3390 3390 3390 3390 2
553 20250305 095000 19818465 3390 3390 3390 3390 100
554 20250305 094900 19479465 3390 3390 3390 3390 100
555 20250305 094800 19140465 3390 3390 3390 3390 0
556 20250305 094700 19140465 3390 3390 3390 3390 0
557 20250305 094600 19140465 3390 3390 3390 3390 0
558 20250305 094500 19140465 3390 3390 3390 3390 0
559 20250305 094400 19140465 3390 3390 3390 3390 1
560 20250305 094300 19137075 3390 3390 3390 3390 0
561 20250305 094200 19137075 3390 3390 3390 3390 0
562 20250305 094100 19137075 3390 3390 3390 3390 0
563 20250305 094000 19137075 3390 3390 3390 3390 5
564 20250305 093900 19120125 3390 3390 3390 3390 300
565 20250305 093800 18103125 3390 3390 3390 3390 0
566 20250305 093700 18103125 3390 3390 3390 3390 1
567 20250305 093600 18099735 3390 3390 3390 3390 0
568 20250305 093500 18099735 3390 3390 3390 3390 22
569 20250305 093400 18025155 3390 3390 3390 3390 29
570 20250305 093300 17926845 3390 3390 3390 3390 3
571 20250305 093200 17916675 3390 3400 3400 3390 1634
572 20250305 093100 12375725 3400 3400 3400 3400 0
573 20250305 093000 12375725 3400 3400 3400 3400 1556
574 20250305 092900 7085325 3400 3400 3400 3400 1
575 20250305 092800 7081925 3400 3400 3400 3400 0
576 20250305 092700 7081925 3400 3400 3400 3400 0
577 20250305 092600 7081925 3400 3400 3400 3400 0
578 20250305 092500 7081925 3400 3400 3400 3400 0
579 20250305 092400 7081925 3400 3400 3400 3400 107
580 20250305 092300 6718125 3395 3395 3395 3395 0
581 20250305 092200 6718125 3395 3395 3395 3395 0
582 20250305 092100 6718125 3395 3395 3395 3395 0
583 20250305 092000 6718125 3395 3395 3395 3395 0
584 20250305 091900 6718125 3395 3395 3395 3395 0
585 20250305 091800 6718125 3395 3400 3400 3395 441
586 20250305 091700 5219225 3435 3435 3435 3435 1
587 20250305 091600 5215790 3435 3435 3435 3435 1
588 20250305 091500 5212355 3400 3400 3400 3400 0
589 20250305 091400 5212355 3400 3440 3440 3400 1002
590 20250305 091300 1804670 3420 3420 3420 3420 0
591 20250305 091200 1804670 3420 3420 3420 3420 0
592 20250305 091100 1804670 3420 3420 3420 3420 0
593 20250305 091000 1804670 3420 3420 3420 3420 0
594 20250305 090900 1804670 3420 3420 3420 3420 15
595 20250305 090800 1753370 3420 3420 3420 3420 1
596 20250305 090700 1749950 3420 3420 3420 3420 0
597 20250305 090600 1749950 3420 3420 3420 3420 0
598 20250305 090500 1749950 3420 3420 3420 3420 0
599 20250305 090400 1749950 3420 3420 3420 3420 22
600 20250305 090300 1674710 3400 3405 3405 3400 400
601 20250305 090200 314640 3420 3420 3420 3420 0
602 20250305 090100 314640 3420 3420 3420 3420 62
603 20250305 090000 102600 3420 3420 3420 3420 30

1
014130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,12000000,0,41100000000,0.00
20250227,0,12000000,0,42420000000,0.00
20250226,0,12000000,0,42600000000,0.00
20250225,0,12000000,0,43140000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 12000000 0 41100000000 0.00
3 20250227 0 12000000 0 42420000000 0.00
4 20250226 0 12000000 0 42600000000 0.00
5 20250225 0 12000000 0 43140000000 0.00