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

609
019540/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190700,110434651,4340,4340,4340,4340,473
20250305,190600,110434651,4340,4340,4340,4340,0
20250305,190500,110434651,4340,4340,4340,4340,0
20250305,190400,110434651,4340,4340,4340,4340,0
20250305,190300,110434651,4340,4340,4340,4340,0
20250305,190200,110434651,4340,4340,4340,4340,0
20250305,190100,110434651,4340,4340,4340,4340,0
20250305,190000,110434651,4340,4340,4340,4340,0
20250305,185900,110434651,4340,4340,4340,4340,0
20250305,185800,110434651,4340,4340,4340,4340,0
20250305,185700,110434651,4340,4340,4340,4340,0
20250305,185600,110434651,4340,4340,4340,4340,0
20250305,185500,110434651,4340,4340,4340,4340,0
20250305,185400,110434651,4340,4340,4340,4340,0
20250305,185300,110434651,4340,4340,4340,4340,0
20250305,185200,110434651,4340,4340,4340,4340,0
20250305,185100,110434651,4340,4340,4340,4340,0
20250305,185000,110434651,4340,4340,4340,4340,0
20250305,184900,110434651,4340,4340,4340,4340,0
20250305,184800,110434651,4340,4340,4340,4340,0
20250305,184700,110434651,4340,4340,4340,4340,0
20250305,184600,110434651,4340,4340,4340,4340,0
20250305,184500,110434651,4340,4340,4340,4340,0
20250305,184400,110434651,4340,4340,4340,4340,0
20250305,184300,110434651,4340,4340,4340,4340,0
20250305,184200,110434651,4340,4340,4340,4340,0
20250305,184100,110434651,4340,4340,4340,4340,0
20250305,184000,110434651,4340,4340,4340,4340,0
20250305,183900,110434651,4340,4340,4340,4340,0
20250305,183800,110434651,4340,4340,4340,4340,0
20250305,183700,110434651,4340,4340,4340,4340,473
20250305,183600,110434651,4340,4340,4340,4340,0
20250305,183500,110434651,4340,4340,4340,4340,0
20250305,183400,110434651,4340,4340,4340,4340,0
20250305,183300,110434651,4340,4340,4340,4340,0
20250305,183200,110434651,4340,4340,4340,4340,0
20250305,183100,110434651,4340,4340,4340,4340,0
20250305,183000,110434651,4340,4340,4340,4340,0
20250305,182900,110434651,4340,4340,4340,4340,0
20250305,182800,110434651,4340,4340,4340,4340,0
20250305,182700,110434651,4340,4340,4340,4340,0
20250305,182600,110434651,4340,4340,4340,4340,0
20250305,182500,110434651,4340,4340,4340,4340,0
20250305,182400,110434651,4340,4340,4340,4340,0
20250305,182300,110434651,4340,4340,4340,4340,0
20250305,182200,110434651,4340,4340,4340,4340,0
20250305,182100,110434651,4340,4340,4340,4340,0
20250305,182000,110434651,4340,4340,4340,4340,0
20250305,181900,110434651,4340,4340,4340,4340,0
20250305,181800,110434651,4340,4340,4340,4340,0
20250305,181700,110434651,4340,4340,4340,4340,0
20250305,181600,110434651,4340,4340,4340,4340,0
20250305,181500,110434651,4340,4340,4340,4340,0
20250305,181400,110434651,4340,4340,4340,4340,0
20250305,181300,110434651,4340,4340,4340,4340,0
20250305,181200,110434651,4340,4340,4340,4340,0
20250305,181100,110434651,4340,4340,4340,4340,0
20250305,181000,110434651,4340,4340,4340,4340,0
20250305,180900,110434651,4340,4340,4340,4340,0
20250305,180800,110434651,4340,4340,4340,4340,0
20250305,180700,110434651,4340,4340,4340,4340,473
20250305,180600,110434651,4340,4340,4340,4340,0
20250305,180500,110434651,4340,4340,4340,4340,0
20250305,180400,110434651,4340,4340,4340,4340,0
20250305,180300,110434651,4340,4340,4340,4340,0
20250305,180200,110434651,4340,4340,4340,4340,0
20250305,180100,110434651,4340,4340,4340,4340,0
20250305,180000,110434651,4340,4340,4340,4340,0
20250305,175900,110434651,4340,4340,4340,4340,0
20250305,175800,110434651,4340,4340,4340,4340,0
20250305,175700,110434651,4340,4340,4340,4340,0
20250305,175600,110434651,4340,4340,4340,4340,0
20250305,175500,110434651,4340,4340,4340,4340,0
20250305,175400,110434651,4340,4340,4340,4340,0
20250305,175300,110434651,4340,4340,4340,4340,0
20250305,175200,110434651,4340,4340,4340,4340,0
20250305,175100,110434651,4340,4340,4340,4340,0
20250305,175000,110434651,4340,4340,4340,4340,0
20250305,174900,110434651,4340,4340,4340,4340,0
20250305,174800,110434651,4340,4340,4340,4340,0
20250305,174700,110434651,4340,4340,4340,4340,0
20250305,174600,110434651,4340,4340,4340,4340,0
20250305,174500,110434651,4340,4340,4340,4340,0
20250305,174400,110434651,4340,4340,4340,4340,0
20250305,174300,110434651,4340,4340,4340,4340,0
20250305,174200,110434651,4340,4340,4340,4340,0
20250305,174100,110434651,4340,4340,4340,4340,0
20250305,174000,110434651,4340,4340,4340,4340,0
20250305,173900,110434651,4340,4340,4340,4340,0
20250305,173800,110434651,4340,4340,4340,4340,0
20250305,173700,110434651,4340,4340,4340,4340,473
20250305,173600,110434651,4340,4340,4340,4340,0
20250305,173500,110434651,4340,4340,4340,4340,0
20250305,173400,110434651,4340,4340,4340,4340,0
20250305,173300,110434651,4340,4340,4340,4340,0
20250305,173200,110434651,4340,4340,4340,4340,0
20250305,173100,110434651,4340,4340,4340,4340,0
20250305,173000,110434651,4340,4340,4340,4340,0
20250305,172900,110434651,4340,4340,4340,4340,0
20250305,172800,110434651,4340,4340,4340,4340,0
20250305,172700,110434651,4340,4340,4340,4340,0
20250305,172600,110434651,4340,4340,4340,4340,0
20250305,172500,110434651,4340,4340,4340,4340,0
20250305,172400,110434651,4340,4340,4340,4340,0
20250305,172300,110434651,4340,4340,4340,4340,0
20250305,172200,110434651,4340,4340,4340,4340,0
20250305,172100,110434651,4340,4340,4340,4340,0
20250305,172000,110434651,4340,4340,4340,4340,0
20250305,171900,110434651,4340,4340,4340,4340,0
20250305,171800,110434651,4340,4340,4340,4340,0
20250305,171700,110434651,4340,4340,4340,4340,0
20250305,171600,110434651,4340,4340,4340,4340,0
20250305,171500,110434651,4340,4340,4340,4340,0
20250305,171400,110434651,4340,4340,4340,4340,0
20250305,171300,110434651,4340,4340,4340,4340,0
20250305,171200,110434651,4340,4340,4340,4340,0
20250305,171100,110434651,4340,4340,4340,4340,0
20250305,171000,110434651,4340,4340,4340,4340,0
20250305,170900,110434651,4340,4340,4340,4340,0
20250305,170800,110434651,4340,4340,4340,4340,0
20250305,170700,110434651,4340,4340,4340,4340,473
20250305,170600,110434651,4340,4340,4340,4340,0
20250305,170500,110434651,4340,4340,4340,4340,0
20250305,170400,110434651,4340,4340,4340,4340,0
20250305,170300,110434651,4340,4340,4340,4340,0
20250305,170200,110434651,4340,4340,4340,4340,0
20250305,170100,110434651,4340,4340,4340,4340,0
20250305,170000,110434651,4340,4340,4340,4340,0
20250305,165900,110434651,4340,4340,4340,4340,0
20250305,165800,110434651,4340,4340,4340,4340,0
20250305,165700,110434651,4340,4340,4340,4340,0
20250305,165600,110434651,4340,4340,4340,4340,0
20250305,165500,110434651,4340,4340,4340,4340,0
20250305,165400,110434651,4340,4340,4340,4340,0
20250305,165300,110434651,4340,4340,4340,4340,0
20250305,165200,110434651,4340,4340,4340,4340,0
20250305,165100,110434651,4340,4340,4340,4340,0
20250305,165000,110434651,4340,4340,4340,4340,0
20250305,164900,110434651,4340,4340,4340,4340,0
20250305,164800,110434651,4340,4340,4340,4340,0
20250305,164700,110434651,4340,4340,4340,4340,0
20250305,164600,110434651,4340,4340,4340,4340,0
20250305,164500,110434651,4340,4340,4340,4340,0
20250305,164400,110434651,4340,4340,4340,4340,0
20250305,164300,110434651,4340,4340,4340,4340,0
20250305,164200,110434651,4340,4340,4340,4340,0
20250305,164100,110434651,4340,4340,4340,4340,0
20250305,164000,110434651,4340,4340,4340,4340,0
20250305,163900,110434651,4340,4340,4340,4340,0
20250305,163800,110434651,4340,4340,4340,4340,0
20250305,163700,110434651,4340,4340,4340,4340,473
20250305,163600,110434651,4340,4340,4340,4340,0
20250305,163500,110434651,4340,4340,4340,4340,0
20250305,163400,110434651,4340,4340,4340,4340,0
20250305,163300,110434651,4340,4340,4340,4340,0
20250305,163200,110434651,4340,4340,4340,4340,0
20250305,163100,110434651,4340,4340,4340,4340,0
20250305,163000,110434651,4340,4340,4340,4340,0
20250305,162900,110434651,4340,4340,4340,4340,0
20250305,162800,110434651,4340,4340,4340,4340,0
20250305,162700,110434651,4340,4340,4340,4340,0
20250305,162600,110434651,4340,4340,4340,4340,0
20250305,162500,110434651,4340,4340,4340,4340,0
20250305,162400,110434651,4340,4340,4340,4340,0
20250305,162300,110434651,4340,4340,4340,4340,0
20250305,162200,110434651,4340,4340,4340,4340,0
20250305,162100,110434651,4340,4340,4340,4340,0
20250305,162000,110434651,4340,4340,4340,4340,0
20250305,161900,110434651,4340,4340,4340,4340,0
20250305,161800,110434651,4340,4340,4340,4340,0
20250305,161700,110434651,4340,4340,4340,4340,0
20250305,161600,110434651,4340,4340,4340,4340,0
20250305,161500,110434651,4340,4340,4340,4340,0
20250305,161400,110434651,4340,4340,4340,4340,0
20250305,161300,110434651,4340,4340,4340,4340,0
20250305,161200,110434651,4340,4340,4340,4340,0
20250305,161100,110434651,4340,4340,4340,4340,0
20250305,161000,110434651,4340,4340,4340,4340,0
20250305,160900,110434651,4340,4340,4340,4340,0
20250305,160800,110434651,4340,4340,4340,4340,0
20250305,160700,110434651,4340,4340,4340,4340,473
20250305,160600,110434651,4340,4340,4340,4340,0
20250305,160500,110434651,4340,4340,4340,4340,0
20250305,160400,110434651,4340,4340,4340,4340,0
20250305,160300,110434651,4340,4340,4340,4340,0
20250305,160200,110434651,4340,4340,4340,4340,0
20250305,160100,110434651,4340,4340,4340,4340,0
20250305,160000,110434651,4340,4340,4340,4340,0
20250305,155900,110434651,4340,4340,4340,4340,0
20250305,155800,110434651,4340,4340,4340,4340,0
20250305,155700,110434651,4340,4340,4340,4340,0
20250305,155600,110434651,4340,4340,4340,4340,0
20250305,155500,110434651,4340,4340,4340,4340,0
20250305,155400,110434651,4340,4340,4340,4340,0
20250305,155300,110434651,4340,4340,4340,4340,0
20250305,155200,110434651,4340,4340,4340,4340,0
20250305,155100,110434651,4340,4340,4340,4340,0
20250305,155000,110434651,4340,4340,4340,4340,0
20250305,154900,110434651,4340,4340,4340,4340,0
20250305,154800,110434651,4340,4340,4340,4340,0
20250305,154700,110434651,4340,4340,4340,4340,0
20250305,154600,110434651,4340,4340,4340,4340,0
20250305,154500,110434651,4340,4340,4340,4340,0
20250305,154400,110434651,4340,4340,4340,4340,0
20250305,154300,110434651,4340,4340,4340,4340,0
20250305,154200,110434651,4340,4340,4340,4340,0
20250305,154100,110434651,4340,4340,4340,4340,0
20250305,154000,110434651,4340,4340,4340,4340,0
20250305,153900,110434651,4340,4340,4340,4340,0
20250305,153800,110434651,4340,4340,4340,4340,0
20250305,153700,110434651,4340,4340,4340,4340,473
20250305,153600,110434651,4340,4340,4340,4340,0
20250305,153500,110434651,4340,4340,4340,4340,0
20250305,153400,110434651,4340,4340,4340,4340,0
20250305,153300,110434651,4340,4340,4340,4340,0
20250305,153200,110434651,4340,4340,4340,4340,0
20250305,153100,110434651,4340,4340,4340,4340,0
20250305,153000,110434651,4340,4340,4340,4340,473
20250305,152900,108381831,4340,4340,4340,4340,0
20250305,152800,108381831,4340,4340,4340,4340,0
20250305,152700,108381831,4340,4340,4340,4340,0
20250305,152600,108381831,4340,4340,4340,4340,0
20250305,152500,108381831,4340,4340,4340,4340,0
20250305,152400,108381831,4340,4340,4340,4340,0
20250305,152300,108381831,4340,4340,4340,4340,0
20250305,152200,108381831,4340,4340,4340,4340,0
20250305,152100,108381831,4340,4340,4340,4340,0
20250305,152000,108381831,4340,4340,4340,4340,0
20250305,151900,108381831,4340,4340,4340,4340,1
20250305,151800,108377491,4345,4345,4345,4345,23
20250305,151700,108277556,4345,4345,4345,4345,0
20250305,151600,108277556,4345,4345,4345,4345,0
20250305,151500,108277556,4345,4345,4345,4345,2
20250305,151400,108268866,4340,4340,4340,4340,28
20250305,151300,108147346,4345,4345,4345,4345,0
20250305,151200,108147346,4345,4345,4345,4345,0
20250305,151100,108147346,4345,4345,4345,4345,0
20250305,151000,108147346,4345,4345,4345,4345,0
20250305,150900,108147346,4345,4345,4345,4345,47
20250305,150800,107943131,4345,4345,4345,4345,0
20250305,150700,107943131,4345,4345,4345,4345,0
20250305,150600,107943131,4345,4345,4345,4345,0
20250305,150500,107943131,4345,4305,4345,4305,9
20250305,150400,107904206,4345,4345,4345,4345,0
20250305,150300,107904206,4345,4345,4345,4345,0
20250305,150200,107904206,4345,4340,4345,4340,7
20250305,150100,107873821,4305,4305,4305,4305,0
20250305,150000,107873821,4305,4340,4345,4305,12
20250305,145900,107821946,4305,4305,4305,4305,5
20250305,145800,107800421,4345,4345,4345,4345,20
20250305,145700,107713521,4350,4350,4350,4350,0
20250305,145600,107713521,4350,4345,4355,4340,1375
20250305,145500,101735981,4345,4340,4350,4340,1017
20250305,145400,97321076,4335,4300,4335,4300,326
20250305,145300,95908776,4300,4295,4300,4295,73
20250305,145200,95595231,4295,4280,4295,4280,270
20250305,145100,94439571,4270,4270,4270,4270,0
20250305,145000,94439571,4270,4270,4270,4270,0
20250305,144900,94439571,4270,4270,4270,4270,0
20250305,144800,94439571,4270,4270,4270,4270,0
20250305,144700,94439571,4270,4270,4270,4270,0
20250305,144600,94439571,4270,4270,4270,4270,0
20250305,144500,94439571,4270,4270,4270,4270,419
20250305,144400,92650441,4270,4265,4270,4265,125
20250305,144300,92117116,4265,4265,4265,4265,0
20250305,144200,92117116,4265,4265,4265,4265,95
20250305,144100,91711941,4265,4260,4265,4260,184
20250305,144000,90928021,4270,4270,4270,4270,0
20250305,143900,90928021,4270,4270,4270,4270,0
20250305,143800,90928021,4270,4270,4270,4270,0
20250305,143700,90928021,4270,4270,4270,4270,0
20250305,143600,90928021,4270,4270,4270,4270,0
20250305,143500,90928021,4270,4270,4270,4270,0
20250305,143400,90928021,4270,4270,4270,4270,0
20250305,143300,90928021,4270,4270,4270,4270,0
20250305,143200,90928021,4270,4270,4270,4270,0
20250305,143100,90928021,4270,4270,4270,4270,0
20250305,143000,90928021,4270,4270,4270,4270,0
20250305,142900,90928021,4270,4270,4270,4270,0
20250305,142800,90928021,4270,4270,4270,4270,0
20250305,142700,90928021,4270,4270,4270,4270,0
20250305,142600,90928021,4270,4270,4270,4270,1
20250305,142500,90923751,4270,4270,4270,4270,0
20250305,142400,90923751,4270,4270,4270,4270,0
20250305,142300,90923751,4270,4270,4270,4270,0
20250305,142200,90923751,4270,4270,4270,4270,0
20250305,142100,90923751,4270,4270,4270,4270,0
20250305,142000,90923751,4270,4270,4270,4270,0
20250305,141900,90923751,4270,4270,4270,4270,0
20250305,141800,90923751,4270,4270,4270,4270,0
20250305,141700,90923751,4270,4270,4270,4270,0
20250305,141600,90923751,4270,4270,4270,4270,0
20250305,141500,90923751,4270,4270,4270,4270,0
20250305,141400,90923751,4270,4270,4270,4270,0
20250305,141300,90923751,4270,4270,4270,4270,0
20250305,141200,90923751,4270,4270,4270,4270,0
20250305,141100,90923751,4270,4270,4270,4270,0
20250305,141000,90923751,4270,4270,4270,4270,0
20250305,140900,90923751,4270,4270,4270,4270,0
20250305,140800,90923751,4270,4270,4270,4270,0
20250305,140700,90923751,4270,4270,4270,4270,300
20250305,140600,89642751,4270,4270,4270,4270,0
20250305,140500,89642751,4270,4270,4270,4270,0
20250305,140400,89642751,4270,4270,4270,4270,0
20250305,140300,89642751,4270,4270,4270,4270,0
20250305,140200,89642751,4270,4270,4270,4270,0
20250305,140100,89642751,4270,4270,4270,4270,0
20250305,140000,89642751,4270,4270,4270,4270,0
20250305,135900,89642751,4270,4270,4270,4270,0
20250305,135800,89642751,4270,4270,4270,4270,2
20250305,135700,89634211,4250,4250,4250,4250,0
20250305,135600,89634211,4250,4250,4250,4250,0
20250305,135500,89634211,4250,4250,4250,4250,0
20250305,135400,89634211,4250,4250,4250,4250,0
20250305,135300,89634211,4250,4250,4250,4250,0
20250305,135200,89634211,4250,4250,4250,4250,0
20250305,135100,89634211,4250,4250,4250,4250,0
20250305,135000,89634211,4250,4250,4250,4250,0
20250305,134900,89634211,4250,4250,4250,4250,0
20250305,134800,89634211,4250,4250,4250,4250,0
20250305,134700,89634211,4250,4250,4250,4250,75
20250305,134600,89315461,4270,4270,4270,4270,0
20250305,134500,89315461,4270,4270,4270,4270,0
20250305,134400,89315461,4270,4270,4270,4270,0
20250305,134300,89315461,4270,4270,4270,4270,0
20250305,134200,89315461,4270,4270,4270,4270,0
20250305,134100,89315461,4270,4270,4270,4270,0
20250305,134000,89315461,4270,4270,4270,4270,0
20250305,133900,89315461,4270,4270,4270,4270,0
20250305,133800,89315461,4270,4270,4270,4270,0
20250305,133700,89315461,4270,4270,4270,4270,0
20250305,133600,89315461,4270,4270,4270,4270,0
20250305,133500,89315461,4270,4270,4270,4270,0
20250305,133400,89315461,4270,4270,4270,4270,0
20250305,133300,89315461,4270,4270,4270,4270,0
20250305,133200,89315461,4270,4270,4270,4270,0
20250305,133100,89315461,4270,4270,4270,4270,0
20250305,133000,89315461,4270,4270,4270,4270,0
20250305,132900,89315461,4270,4270,4270,4270,0
20250305,132800,89315461,4270,4270,4270,4270,0
20250305,132700,89315461,4270,4270,4270,4270,0
20250305,132600,89315461,4270,4270,4270,4270,0
20250305,132500,89315461,4270,4270,4270,4270,1
20250305,132400,89311191,4255,4255,4255,4255,0
20250305,132300,89311191,4255,4255,4255,4255,0
20250305,132200,89311191,4255,4255,4255,4255,200
20250305,132100,88460191,4255,4255,4255,4255,200
20250305,132000,87609191,4250,4250,4250,4250,0
20250305,131900,87609191,4250,4250,4250,4250,0
20250305,131800,87609191,4250,4250,4250,4250,0
20250305,131700,87609191,4250,4250,4250,4250,0
20250305,131600,87609191,4250,4250,4250,4250,0
20250305,131500,87609191,4250,4250,4250,4250,0
20250305,131400,87609191,4250,4250,4250,4250,0
20250305,131300,87609191,4250,4250,4250,4250,0
20250305,131200,87609191,4250,4250,4250,4250,0
20250305,131100,87609191,4250,4250,4250,4250,0
20250305,131000,87609191,4250,4250,4250,4250,0
20250305,130900,87609191,4250,4250,4250,4250,0
20250305,130800,87609191,4250,4250,4250,4250,8
20250305,130700,87575191,4255,4255,4255,4255,0
20250305,130600,87575191,4255,4255,4255,4255,0
20250305,130500,87575191,4255,4255,4255,4255,0
20250305,130400,87575191,4255,4255,4255,4255,3
20250305,130300,87562426,4250,4250,4250,4250,0
20250305,130200,87562426,4250,4250,4250,4250,0
20250305,130100,87562426,4250,4260,4260,4250,1000
20250305,130000,83308116,4270,4270,4270,4270,0
20250305,125900,83308116,4270,4270,4270,4270,0
20250305,125800,83308116,4270,4270,4270,4270,0
20250305,125700,83308116,4270,4270,4270,4270,0
20250305,125600,83308116,4270,4270,4270,4270,9
20250305,125500,83269686,4270,4270,4270,4270,1
20250305,125400,83265416,4270,4270,4270,4270,0
20250305,125300,83265416,4270,4270,4270,4270,0
20250305,125200,83265416,4270,4270,4270,4270,0
20250305,125100,83265416,4270,4270,4270,4270,0
20250305,125000,83265416,4270,4270,4270,4270,0
20250305,124900,83265416,4270,4270,4270,4270,0
20250305,124800,83265416,4270,4270,4270,4270,0
20250305,124700,83265416,4270,4270,4270,4270,0
20250305,124600,83265416,4270,4270,4270,4270,0
20250305,124500,83265416,4270,4270,4270,4270,0
20250305,124400,83265416,4270,4270,4270,4270,0
20250305,124300,83265416,4270,4270,4270,4270,0
20250305,124200,83265416,4270,4270,4270,4270,0
20250305,124100,83265416,4270,4270,4270,4270,0
20250305,124000,83265416,4270,4270,4270,4270,0
20250305,123900,83265416,4270,4270,4270,4270,0
20250305,123800,83265416,4270,4270,4270,4270,0
20250305,123700,83265416,4270,4270,4270,4270,0
20250305,123600,83265416,4270,4270,4270,4270,0
20250305,123500,83265416,4270,4270,4270,4270,0
20250305,123400,83265416,4270,4270,4270,4270,0
20250305,123300,83265416,4270,4270,4270,4270,0
20250305,123200,83265416,4270,4270,4270,4270,0
20250305,123100,83265416,4270,4270,4270,4270,0
20250305,123000,83265416,4270,4270,4270,4270,0
20250305,122900,83265416,4270,4270,4270,4270,20
20250305,122800,83180016,4270,4270,4270,4270,1
20250305,122700,83175746,4270,4270,4270,4270,0
20250305,122600,83175746,4270,4270,4270,4270,1
20250305,122500,83171476,4255,4255,4255,4255,0
20250305,122400,83171476,4255,4255,4255,4255,0
20250305,122300,83171476,4255,4255,4255,4255,0
20250305,122200,83171476,4255,4255,4255,4255,0
20250305,122100,83171476,4255,4255,4255,4255,0
20250305,122000,83171476,4255,4255,4255,4255,0
20250305,121900,83171476,4255,4255,4255,4255,0
20250305,121800,83171476,4255,4255,4255,4255,0
20250305,121700,83171476,4255,4255,4255,4255,0
20250305,121600,83171476,4255,4255,4255,4255,0
20250305,121500,83171476,4255,4255,4255,4255,0
20250305,121400,83171476,4255,4255,4255,4255,0
20250305,121300,83171476,4255,4255,4255,4255,0
20250305,121200,83171476,4255,4255,4255,4255,0
20250305,121100,83171476,4255,4255,4255,4255,0
20250305,121000,83171476,4255,4255,4255,4255,0
20250305,120900,83171476,4255,4255,4255,4255,0
20250305,120800,83171476,4255,4255,4255,4255,0
20250305,120700,83171476,4255,4255,4255,4255,0
20250305,120600,83171476,4255,4255,4255,4255,0
20250305,120500,83171476,4255,4265,4265,4255,500
20250305,120400,81043856,4265,4265,4265,4265,0
20250305,120300,81043856,4265,4265,4265,4265,0
20250305,120200,81043856,4265,4265,4265,4265,0
20250305,120100,81043856,4265,4265,4265,4265,0
20250305,120000,81043856,4265,4265,4265,4265,18
20250305,115900,80967086,4265,4270,4270,4265,158
20250305,115800,80293181,4270,4270,4270,4270,0
20250305,115700,80293181,4270,4270,4270,4270,30
20250305,115600,80165081,4270,4270,4270,4270,0
20250305,115500,80165081,4270,4275,4275,4270,1200
20250305,115400,75039896,4275,4275,4275,4275,0
20250305,115300,75039896,4275,4275,4275,4275,0
20250305,115200,75039896,4275,4275,4275,4275,0
20250305,115100,75039896,4275,4285,4285,4275,128
20250305,115000,74491906,4295,4295,4295,4295,2
20250305,114900,74483316,4290,4290,4290,4290,0
20250305,114800,74483316,4290,4290,4290,4290,0
20250305,114700,74483316,4290,4290,4290,4290,0
20250305,114600,74483316,4290,4290,4290,4290,0
20250305,114500,74483316,4290,4290,4290,4290,0
20250305,114400,74483316,4290,4290,4290,4290,0
20250305,114300,74483316,4290,4290,4290,4290,0
20250305,114200,74483316,4290,4290,4290,4290,0
20250305,114100,74483316,4290,4290,4290,4290,0
20250305,114000,74483316,4290,4290,4290,4290,0
20250305,113900,74483316,4290,4290,4290,4290,0
20250305,113800,74483316,4290,4295,4295,4290,70
20250305,113700,74183011,4300,4300,4300,4300,238
20250305,113600,73159611,4300,4300,4300,4300,0
20250305,113500,73159611,4300,4300,4300,4300,0
20250305,113400,73159611,4300,4300,4300,4300,0
20250305,113300,73159611,4300,4300,4300,4300,0
20250305,113200,73159611,4300,4300,4300,4300,0
20250305,113100,73159611,4300,4300,4300,4300,0
20250305,113000,73159611,4300,4300,4300,4300,0
20250305,112900,73159611,4300,4300,4300,4300,0
20250305,112800,73159611,4300,4300,4300,4300,34
20250305,112700,73013411,4300,4300,4300,4300,0
20250305,112600,73013411,4300,4300,4300,4300,0
20250305,112500,73013411,4300,4300,4300,4300,966
20250305,112400,68859611,4290,4315,4315,4290,1624
20250305,112300,61874046,4325,4335,4335,4325,117
20250305,112200,61367971,4335,4335,4335,4335,5
20250305,112100,61346296,4330,4330,4330,4330,0
20250305,112000,61346296,4330,4330,4330,4330,5
20250305,111900,61324646,4330,4330,4330,4330,5
20250305,111800,61302996,4330,4330,4330,4330,7
20250305,111700,61272686,4330,4325,4330,4325,7
20250305,111600,61242391,4325,4325,4325,4325,5
20250305,111500,61220766,4325,4325,4325,4325,2
20250305,111400,61212116,4315,4315,4315,4315,0
20250305,111300,61212116,4315,4315,4315,4315,0
20250305,111200,61212116,4315,4315,4315,4315,6
20250305,111100,61186226,4315,4315,4315,4315,540
20250305,111000,58856126,4315,4315,4315,4315,0
20250305,110900,58856126,4315,4315,4315,4315,0
20250305,110800,58856126,4315,4315,4315,4315,500
20250305,110700,56698626,4360,4360,4360,4360,0
20250305,110600,56698626,4360,4360,4360,4360,0
20250305,110500,56698626,4360,4360,4360,4360,0
20250305,110400,56698626,4360,4360,4360,4360,0
20250305,110300,56698626,4360,4355,4360,4355,17
20250305,110200,56624581,4355,4355,4355,4355,0
20250305,110100,56624581,4355,4355,4355,4355,0
20250305,110000,56624581,4355,4360,4360,4355,647
20250305,105900,53805691,4360,4360,4360,4360,0
20250305,105800,53805691,4360,4360,4360,4360,13
20250305,105700,53749011,4360,4360,4360,4360,0
20250305,105600,53749011,4360,4360,4360,4360,0
20250305,105500,53749011,4360,4360,4360,4360,0
20250305,105400,53749011,4360,4360,4360,4360,0
20250305,105300,53749011,4360,4360,4360,4360,0
20250305,105200,53749011,4360,4360,4360,4360,0
20250305,105100,53749011,4360,4360,4360,4360,405
20250305,105000,51983211,4365,4355,4365,4355,1671
20250305,104900,44697256,4355,4350,4360,4350,475
20250305,104800,42629071,4355,4355,4355,4355,0
20250305,104700,42629071,4355,4355,4355,4355,0
20250305,104600,42629071,4355,4355,4355,4355,0
20250305,104500,42629071,4355,4355,4355,4355,0
20250305,104400,42629071,4355,4355,4355,4355,0
20250305,104300,42629071,4355,4340,4355,4340,10
20250305,104200,42585656,4340,4340,4340,4340,0
20250305,104100,42585656,4340,4340,4350,4340,1130
20250305,104000,37672281,4340,4340,4340,4340,132
20250305,103900,37099401,4345,4345,4345,4345,0
20250305,103800,37099401,4345,4345,4345,4345,0
20250305,103700,37099401,4345,4345,4345,4345,0
20250305,103600,37099401,4345,4345,4345,4345,0
20250305,103500,37099401,4345,4345,4345,4345,0
20250305,103400,37099401,4345,4345,4345,4345,0
20250305,103300,37099401,4345,4345,4345,4345,0
20250305,103200,37099401,4345,4345,4345,4345,0
20250305,103100,37099401,4345,4345,4345,4345,0
20250305,103000,37099401,4345,4345,4345,4345,0
20250305,102900,37099401,4345,4340,4345,4340,2
20250305,102800,37090716,4295,4295,4295,4295,0
20250305,102700,37090716,4295,4295,4295,4295,0
20250305,102600,37090716,4295,4315,4345,4295,3
20250305,102500,37077761,4300,4300,4300,4300,181
20250305,102400,36299461,4315,4315,4315,4315,0
20250305,102300,36299461,4315,4315,4315,4315,14
20250305,102200,36239051,4315,4315,4315,4315,0
20250305,102100,36239051,4315,4315,4315,4315,160
20250305,102000,35548651,4315,4315,4315,4315,1000
20250305,101900,31233651,4350,4350,4350,4350,0
20250305,101800,31233651,4350,4350,4350,4350,0
20250305,101700,31233651,4350,4350,4350,4350,0
20250305,101600,31233651,4350,4350,4350,4350,1
20250305,101500,31229301,4350,4350,4350,4350,0
20250305,101400,31229301,4350,4350,4350,4350,0
20250305,101300,31229301,4350,4350,4350,4350,1
20250305,101200,31224951,4350,4350,4350,4350,2
20250305,101100,31216251,4300,4320,4320,4300,114
20250305,101000,30725456,4350,4350,4350,4350,375
20250305,100900,29094206,4350,4350,4350,4350,60
20250305,100800,28833206,4350,4350,4350,4350,365
20250305,100700,27245456,4350,4350,4350,4350,0
20250305,100600,27245456,4350,4350,4350,4350,20
20250305,100500,27158456,4350,4350,4350,4350,0
20250305,100400,27158456,4350,4350,4350,4350,2
20250305,100300,27149756,4320,4320,4320,4320,100
20250305,100200,26717756,4350,4350,4350,4350,32
20250305,100100,26578556,4350,4320,4355,4320,34
20250305,100000,26431546,4370,4370,4370,4370,0
20250305,095900,26431546,4370,4370,4370,4370,0
20250305,095800,26431546,4370,4370,4370,4370,0
20250305,095700,26431546,4370,4370,4370,4370,0
20250305,095600,26431546,4370,4370,4370,4370,0
20250305,095500,26431546,4370,4370,4370,4370,0
20250305,095400,26431546,4370,4370,4370,4370,0
20250305,095300,26431546,4370,4325,4380,4310,807
20250305,095200,22901126,4315,4325,4385,4300,1585
20250305,095100,16036740,4315,4290,4315,4290,974
20250305,095000,11852205,4285,4265,4285,4265,679
20250305,094900,8945215,4255,4245,4255,4245,1013
20250305,094800,4645020,4235,4235,4235,4235,0
20250305,094700,4645020,4235,4245,4245,4235,2
20250305,094600,4636540,4245,4245,4245,4245,2
20250305,094500,4628050,4245,4245,4260,4245,7
20250305,094400,4598275,4245,4245,4260,4245,5
20250305,094300,4577035,4235,4235,4235,4235,0
20250305,094200,4577035,4235,4250,4250,4235,4
20250305,094100,4560075,4260,4260,4260,4260,0
20250305,094000,4560075,4260,4260,4260,4260,3
20250305,093900,4547295,4260,4260,4260,4260,0
20250305,093800,4547295,4260,4260,4260,4260,0
20250305,093700,4547295,4260,4260,4260,4260,1
20250305,093600,4543035,4260,4260,4260,4260,0
20250305,093500,4543035,4260,4260,4260,4260,0
20250305,093400,4543035,4260,4260,4260,4260,123
20250305,093300,4019055,4265,4265,4265,4265,0
20250305,093200,4019055,4265,4265,4265,4265,14
20250305,093100,3959345,4265,4265,4265,4265,0
20250305,093000,3959345,4265,4265,4265,4265,0
20250305,092900,3959345,4265,4265,4265,4265,1
20250305,092800,3955080,4265,4265,4265,4265,0
20250305,092700,3955080,4265,4265,4265,4265,0
20250305,092600,3955080,4265,4265,4265,4265,1
20250305,092500,3950815,4265,4265,4265,4265,0
20250305,092400,3950815,4265,4265,4265,4265,0
20250305,092300,3950815,4265,4265,4265,4265,0
20250305,092200,3950815,4265,4265,4265,4265,169
20250305,092100,3230030,4270,4265,4270,4265,290
20250305,092000,1993170,4270,4270,4270,4270,0
20250305,091900,1993170,4270,4270,4270,4270,0
20250305,091800,1993170,4270,4270,4270,4270,0
20250305,091700,1993170,4270,4270,4270,4270,0
20250305,091600,1993170,4270,4270,4270,4270,0
20250305,091500,1993170,4270,4270,4270,4270,0
20250305,091400,1993170,4270,4270,4270,4270,0
20250305,091300,1993170,4270,4270,4270,4270,6
20250305,091200,1967550,4275,4275,4275,4275,0
20250305,091100,1967550,4275,4275,4275,4275,6
20250305,091000,1941900,4275,4275,4275,4275,5
20250305,090900,1920525,4275,4275,4275,4275,200
20250305,090800,1065525,4275,4275,4275,4275,3
20250305,090700,1052700,4235,4235,4235,4235,0
20250305,090600,1052700,4235,4235,4235,4235,0
20250305,090500,1052700,4235,4235,4235,4235,0
20250305,090400,1052700,4235,4240,4240,4235,40
20250305,090300,883185,4210,4210,4210,4210,0
20250305,090200,883185,4210,4210,4210,4210,0
20250305,090100,883185,4210,4210,4210,4210,0
20250305,090000,883185,4210,4300,4300,4210,207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190700 110434651 4340 4340 4340 4340 473
3 20250305 190600 110434651 4340 4340 4340 4340 0
4 20250305 190500 110434651 4340 4340 4340 4340 0
5 20250305 190400 110434651 4340 4340 4340 4340 0
6 20250305 190300 110434651 4340 4340 4340 4340 0
7 20250305 190200 110434651 4340 4340 4340 4340 0
8 20250305 190100 110434651 4340 4340 4340 4340 0
9 20250305 190000 110434651 4340 4340 4340 4340 0
10 20250305 185900 110434651 4340 4340 4340 4340 0
11 20250305 185800 110434651 4340 4340 4340 4340 0
12 20250305 185700 110434651 4340 4340 4340 4340 0
13 20250305 185600 110434651 4340 4340 4340 4340 0
14 20250305 185500 110434651 4340 4340 4340 4340 0
15 20250305 185400 110434651 4340 4340 4340 4340 0
16 20250305 185300 110434651 4340 4340 4340 4340 0
17 20250305 185200 110434651 4340 4340 4340 4340 0
18 20250305 185100 110434651 4340 4340 4340 4340 0
19 20250305 185000 110434651 4340 4340 4340 4340 0
20 20250305 184900 110434651 4340 4340 4340 4340 0
21 20250305 184800 110434651 4340 4340 4340 4340 0
22 20250305 184700 110434651 4340 4340 4340 4340 0
23 20250305 184600 110434651 4340 4340 4340 4340 0
24 20250305 184500 110434651 4340 4340 4340 4340 0
25 20250305 184400 110434651 4340 4340 4340 4340 0
26 20250305 184300 110434651 4340 4340 4340 4340 0
27 20250305 184200 110434651 4340 4340 4340 4340 0
28 20250305 184100 110434651 4340 4340 4340 4340 0
29 20250305 184000 110434651 4340 4340 4340 4340 0
30 20250305 183900 110434651 4340 4340 4340 4340 0
31 20250305 183800 110434651 4340 4340 4340 4340 0
32 20250305 183700 110434651 4340 4340 4340 4340 473
33 20250305 183600 110434651 4340 4340 4340 4340 0
34 20250305 183500 110434651 4340 4340 4340 4340 0
35 20250305 183400 110434651 4340 4340 4340 4340 0
36 20250305 183300 110434651 4340 4340 4340 4340 0
37 20250305 183200 110434651 4340 4340 4340 4340 0
38 20250305 183100 110434651 4340 4340 4340 4340 0
39 20250305 183000 110434651 4340 4340 4340 4340 0
40 20250305 182900 110434651 4340 4340 4340 4340 0
41 20250305 182800 110434651 4340 4340 4340 4340 0
42 20250305 182700 110434651 4340 4340 4340 4340 0
43 20250305 182600 110434651 4340 4340 4340 4340 0
44 20250305 182500 110434651 4340 4340 4340 4340 0
45 20250305 182400 110434651 4340 4340 4340 4340 0
46 20250305 182300 110434651 4340 4340 4340 4340 0
47 20250305 182200 110434651 4340 4340 4340 4340 0
48 20250305 182100 110434651 4340 4340 4340 4340 0
49 20250305 182000 110434651 4340 4340 4340 4340 0
50 20250305 181900 110434651 4340 4340 4340 4340 0
51 20250305 181800 110434651 4340 4340 4340 4340 0
52 20250305 181700 110434651 4340 4340 4340 4340 0
53 20250305 181600 110434651 4340 4340 4340 4340 0
54 20250305 181500 110434651 4340 4340 4340 4340 0
55 20250305 181400 110434651 4340 4340 4340 4340 0
56 20250305 181300 110434651 4340 4340 4340 4340 0
57 20250305 181200 110434651 4340 4340 4340 4340 0
58 20250305 181100 110434651 4340 4340 4340 4340 0
59 20250305 181000 110434651 4340 4340 4340 4340 0
60 20250305 180900 110434651 4340 4340 4340 4340 0
61 20250305 180800 110434651 4340 4340 4340 4340 0
62 20250305 180700 110434651 4340 4340 4340 4340 473
63 20250305 180600 110434651 4340 4340 4340 4340 0
64 20250305 180500 110434651 4340 4340 4340 4340 0
65 20250305 180400 110434651 4340 4340 4340 4340 0
66 20250305 180300 110434651 4340 4340 4340 4340 0
67 20250305 180200 110434651 4340 4340 4340 4340 0
68 20250305 180100 110434651 4340 4340 4340 4340 0
69 20250305 180000 110434651 4340 4340 4340 4340 0
70 20250305 175900 110434651 4340 4340 4340 4340 0
71 20250305 175800 110434651 4340 4340 4340 4340 0
72 20250305 175700 110434651 4340 4340 4340 4340 0
73 20250305 175600 110434651 4340 4340 4340 4340 0
74 20250305 175500 110434651 4340 4340 4340 4340 0
75 20250305 175400 110434651 4340 4340 4340 4340 0
76 20250305 175300 110434651 4340 4340 4340 4340 0
77 20250305 175200 110434651 4340 4340 4340 4340 0
78 20250305 175100 110434651 4340 4340 4340 4340 0
79 20250305 175000 110434651 4340 4340 4340 4340 0
80 20250305 174900 110434651 4340 4340 4340 4340 0
81 20250305 174800 110434651 4340 4340 4340 4340 0
82 20250305 174700 110434651 4340 4340 4340 4340 0
83 20250305 174600 110434651 4340 4340 4340 4340 0
84 20250305 174500 110434651 4340 4340 4340 4340 0
85 20250305 174400 110434651 4340 4340 4340 4340 0
86 20250305 174300 110434651 4340 4340 4340 4340 0
87 20250305 174200 110434651 4340 4340 4340 4340 0
88 20250305 174100 110434651 4340 4340 4340 4340 0
89 20250305 174000 110434651 4340 4340 4340 4340 0
90 20250305 173900 110434651 4340 4340 4340 4340 0
91 20250305 173800 110434651 4340 4340 4340 4340 0
92 20250305 173700 110434651 4340 4340 4340 4340 473
93 20250305 173600 110434651 4340 4340 4340 4340 0
94 20250305 173500 110434651 4340 4340 4340 4340 0
95 20250305 173400 110434651 4340 4340 4340 4340 0
96 20250305 173300 110434651 4340 4340 4340 4340 0
97 20250305 173200 110434651 4340 4340 4340 4340 0
98 20250305 173100 110434651 4340 4340 4340 4340 0
99 20250305 173000 110434651 4340 4340 4340 4340 0
100 20250305 172900 110434651 4340 4340 4340 4340 0
101 20250305 172800 110434651 4340 4340 4340 4340 0
102 20250305 172700 110434651 4340 4340 4340 4340 0
103 20250305 172600 110434651 4340 4340 4340 4340 0
104 20250305 172500 110434651 4340 4340 4340 4340 0
105 20250305 172400 110434651 4340 4340 4340 4340 0
106 20250305 172300 110434651 4340 4340 4340 4340 0
107 20250305 172200 110434651 4340 4340 4340 4340 0
108 20250305 172100 110434651 4340 4340 4340 4340 0
109 20250305 172000 110434651 4340 4340 4340 4340 0
110 20250305 171900 110434651 4340 4340 4340 4340 0
111 20250305 171800 110434651 4340 4340 4340 4340 0
112 20250305 171700 110434651 4340 4340 4340 4340 0
113 20250305 171600 110434651 4340 4340 4340 4340 0
114 20250305 171500 110434651 4340 4340 4340 4340 0
115 20250305 171400 110434651 4340 4340 4340 4340 0
116 20250305 171300 110434651 4340 4340 4340 4340 0
117 20250305 171200 110434651 4340 4340 4340 4340 0
118 20250305 171100 110434651 4340 4340 4340 4340 0
119 20250305 171000 110434651 4340 4340 4340 4340 0
120 20250305 170900 110434651 4340 4340 4340 4340 0
121 20250305 170800 110434651 4340 4340 4340 4340 0
122 20250305 170700 110434651 4340 4340 4340 4340 473
123 20250305 170600 110434651 4340 4340 4340 4340 0
124 20250305 170500 110434651 4340 4340 4340 4340 0
125 20250305 170400 110434651 4340 4340 4340 4340 0
126 20250305 170300 110434651 4340 4340 4340 4340 0
127 20250305 170200 110434651 4340 4340 4340 4340 0
128 20250305 170100 110434651 4340 4340 4340 4340 0
129 20250305 170000 110434651 4340 4340 4340 4340 0
130 20250305 165900 110434651 4340 4340 4340 4340 0
131 20250305 165800 110434651 4340 4340 4340 4340 0
132 20250305 165700 110434651 4340 4340 4340 4340 0
133 20250305 165600 110434651 4340 4340 4340 4340 0
134 20250305 165500 110434651 4340 4340 4340 4340 0
135 20250305 165400 110434651 4340 4340 4340 4340 0
136 20250305 165300 110434651 4340 4340 4340 4340 0
137 20250305 165200 110434651 4340 4340 4340 4340 0
138 20250305 165100 110434651 4340 4340 4340 4340 0
139 20250305 165000 110434651 4340 4340 4340 4340 0
140 20250305 164900 110434651 4340 4340 4340 4340 0
141 20250305 164800 110434651 4340 4340 4340 4340 0
142 20250305 164700 110434651 4340 4340 4340 4340 0
143 20250305 164600 110434651 4340 4340 4340 4340 0
144 20250305 164500 110434651 4340 4340 4340 4340 0
145 20250305 164400 110434651 4340 4340 4340 4340 0
146 20250305 164300 110434651 4340 4340 4340 4340 0
147 20250305 164200 110434651 4340 4340 4340 4340 0
148 20250305 164100 110434651 4340 4340 4340 4340 0
149 20250305 164000 110434651 4340 4340 4340 4340 0
150 20250305 163900 110434651 4340 4340 4340 4340 0
151 20250305 163800 110434651 4340 4340 4340 4340 0
152 20250305 163700 110434651 4340 4340 4340 4340 473
153 20250305 163600 110434651 4340 4340 4340 4340 0
154 20250305 163500 110434651 4340 4340 4340 4340 0
155 20250305 163400 110434651 4340 4340 4340 4340 0
156 20250305 163300 110434651 4340 4340 4340 4340 0
157 20250305 163200 110434651 4340 4340 4340 4340 0
158 20250305 163100 110434651 4340 4340 4340 4340 0
159 20250305 163000 110434651 4340 4340 4340 4340 0
160 20250305 162900 110434651 4340 4340 4340 4340 0
161 20250305 162800 110434651 4340 4340 4340 4340 0
162 20250305 162700 110434651 4340 4340 4340 4340 0
163 20250305 162600 110434651 4340 4340 4340 4340 0
164 20250305 162500 110434651 4340 4340 4340 4340 0
165 20250305 162400 110434651 4340 4340 4340 4340 0
166 20250305 162300 110434651 4340 4340 4340 4340 0
167 20250305 162200 110434651 4340 4340 4340 4340 0
168 20250305 162100 110434651 4340 4340 4340 4340 0
169 20250305 162000 110434651 4340 4340 4340 4340 0
170 20250305 161900 110434651 4340 4340 4340 4340 0
171 20250305 161800 110434651 4340 4340 4340 4340 0
172 20250305 161700 110434651 4340 4340 4340 4340 0
173 20250305 161600 110434651 4340 4340 4340 4340 0
174 20250305 161500 110434651 4340 4340 4340 4340 0
175 20250305 161400 110434651 4340 4340 4340 4340 0
176 20250305 161300 110434651 4340 4340 4340 4340 0
177 20250305 161200 110434651 4340 4340 4340 4340 0
178 20250305 161100 110434651 4340 4340 4340 4340 0
179 20250305 161000 110434651 4340 4340 4340 4340 0
180 20250305 160900 110434651 4340 4340 4340 4340 0
181 20250305 160800 110434651 4340 4340 4340 4340 0
182 20250305 160700 110434651 4340 4340 4340 4340 473
183 20250305 160600 110434651 4340 4340 4340 4340 0
184 20250305 160500 110434651 4340 4340 4340 4340 0
185 20250305 160400 110434651 4340 4340 4340 4340 0
186 20250305 160300 110434651 4340 4340 4340 4340 0
187 20250305 160200 110434651 4340 4340 4340 4340 0
188 20250305 160100 110434651 4340 4340 4340 4340 0
189 20250305 160000 110434651 4340 4340 4340 4340 0
190 20250305 155900 110434651 4340 4340 4340 4340 0
191 20250305 155800 110434651 4340 4340 4340 4340 0
192 20250305 155700 110434651 4340 4340 4340 4340 0
193 20250305 155600 110434651 4340 4340 4340 4340 0
194 20250305 155500 110434651 4340 4340 4340 4340 0
195 20250305 155400 110434651 4340 4340 4340 4340 0
196 20250305 155300 110434651 4340 4340 4340 4340 0
197 20250305 155200 110434651 4340 4340 4340 4340 0
198 20250305 155100 110434651 4340 4340 4340 4340 0
199 20250305 155000 110434651 4340 4340 4340 4340 0
200 20250305 154900 110434651 4340 4340 4340 4340 0
201 20250305 154800 110434651 4340 4340 4340 4340 0
202 20250305 154700 110434651 4340 4340 4340 4340 0
203 20250305 154600 110434651 4340 4340 4340 4340 0
204 20250305 154500 110434651 4340 4340 4340 4340 0
205 20250305 154400 110434651 4340 4340 4340 4340 0
206 20250305 154300 110434651 4340 4340 4340 4340 0
207 20250305 154200 110434651 4340 4340 4340 4340 0
208 20250305 154100 110434651 4340 4340 4340 4340 0
209 20250305 154000 110434651 4340 4340 4340 4340 0
210 20250305 153900 110434651 4340 4340 4340 4340 0
211 20250305 153800 110434651 4340 4340 4340 4340 0
212 20250305 153700 110434651 4340 4340 4340 4340 473
213 20250305 153600 110434651 4340 4340 4340 4340 0
214 20250305 153500 110434651 4340 4340 4340 4340 0
215 20250305 153400 110434651 4340 4340 4340 4340 0
216 20250305 153300 110434651 4340 4340 4340 4340 0
217 20250305 153200 110434651 4340 4340 4340 4340 0
218 20250305 153100 110434651 4340 4340 4340 4340 0
219 20250305 153000 110434651 4340 4340 4340 4340 473
220 20250305 152900 108381831 4340 4340 4340 4340 0
221 20250305 152800 108381831 4340 4340 4340 4340 0
222 20250305 152700 108381831 4340 4340 4340 4340 0
223 20250305 152600 108381831 4340 4340 4340 4340 0
224 20250305 152500 108381831 4340 4340 4340 4340 0
225 20250305 152400 108381831 4340 4340 4340 4340 0
226 20250305 152300 108381831 4340 4340 4340 4340 0
227 20250305 152200 108381831 4340 4340 4340 4340 0
228 20250305 152100 108381831 4340 4340 4340 4340 0
229 20250305 152000 108381831 4340 4340 4340 4340 0
230 20250305 151900 108381831 4340 4340 4340 4340 1
231 20250305 151800 108377491 4345 4345 4345 4345 23
232 20250305 151700 108277556 4345 4345 4345 4345 0
233 20250305 151600 108277556 4345 4345 4345 4345 0
234 20250305 151500 108277556 4345 4345 4345 4345 2
235 20250305 151400 108268866 4340 4340 4340 4340 28
236 20250305 151300 108147346 4345 4345 4345 4345 0
237 20250305 151200 108147346 4345 4345 4345 4345 0
238 20250305 151100 108147346 4345 4345 4345 4345 0
239 20250305 151000 108147346 4345 4345 4345 4345 0
240 20250305 150900 108147346 4345 4345 4345 4345 47
241 20250305 150800 107943131 4345 4345 4345 4345 0
242 20250305 150700 107943131 4345 4345 4345 4345 0
243 20250305 150600 107943131 4345 4345 4345 4345 0
244 20250305 150500 107943131 4345 4305 4345 4305 9
245 20250305 150400 107904206 4345 4345 4345 4345 0
246 20250305 150300 107904206 4345 4345 4345 4345 0
247 20250305 150200 107904206 4345 4340 4345 4340 7
248 20250305 150100 107873821 4305 4305 4305 4305 0
249 20250305 150000 107873821 4305 4340 4345 4305 12
250 20250305 145900 107821946 4305 4305 4305 4305 5
251 20250305 145800 107800421 4345 4345 4345 4345 20
252 20250305 145700 107713521 4350 4350 4350 4350 0
253 20250305 145600 107713521 4350 4345 4355 4340 1375
254 20250305 145500 101735981 4345 4340 4350 4340 1017
255 20250305 145400 97321076 4335 4300 4335 4300 326
256 20250305 145300 95908776 4300 4295 4300 4295 73
257 20250305 145200 95595231 4295 4280 4295 4280 270
258 20250305 145100 94439571 4270 4270 4270 4270 0
259 20250305 145000 94439571 4270 4270 4270 4270 0
260 20250305 144900 94439571 4270 4270 4270 4270 0
261 20250305 144800 94439571 4270 4270 4270 4270 0
262 20250305 144700 94439571 4270 4270 4270 4270 0
263 20250305 144600 94439571 4270 4270 4270 4270 0
264 20250305 144500 94439571 4270 4270 4270 4270 419
265 20250305 144400 92650441 4270 4265 4270 4265 125
266 20250305 144300 92117116 4265 4265 4265 4265 0
267 20250305 144200 92117116 4265 4265 4265 4265 95
268 20250305 144100 91711941 4265 4260 4265 4260 184
269 20250305 144000 90928021 4270 4270 4270 4270 0
270 20250305 143900 90928021 4270 4270 4270 4270 0
271 20250305 143800 90928021 4270 4270 4270 4270 0
272 20250305 143700 90928021 4270 4270 4270 4270 0
273 20250305 143600 90928021 4270 4270 4270 4270 0
274 20250305 143500 90928021 4270 4270 4270 4270 0
275 20250305 143400 90928021 4270 4270 4270 4270 0
276 20250305 143300 90928021 4270 4270 4270 4270 0
277 20250305 143200 90928021 4270 4270 4270 4270 0
278 20250305 143100 90928021 4270 4270 4270 4270 0
279 20250305 143000 90928021 4270 4270 4270 4270 0
280 20250305 142900 90928021 4270 4270 4270 4270 0
281 20250305 142800 90928021 4270 4270 4270 4270 0
282 20250305 142700 90928021 4270 4270 4270 4270 0
283 20250305 142600 90928021 4270 4270 4270 4270 1
284 20250305 142500 90923751 4270 4270 4270 4270 0
285 20250305 142400 90923751 4270 4270 4270 4270 0
286 20250305 142300 90923751 4270 4270 4270 4270 0
287 20250305 142200 90923751 4270 4270 4270 4270 0
288 20250305 142100 90923751 4270 4270 4270 4270 0
289 20250305 142000 90923751 4270 4270 4270 4270 0
290 20250305 141900 90923751 4270 4270 4270 4270 0
291 20250305 141800 90923751 4270 4270 4270 4270 0
292 20250305 141700 90923751 4270 4270 4270 4270 0
293 20250305 141600 90923751 4270 4270 4270 4270 0
294 20250305 141500 90923751 4270 4270 4270 4270 0
295 20250305 141400 90923751 4270 4270 4270 4270 0
296 20250305 141300 90923751 4270 4270 4270 4270 0
297 20250305 141200 90923751 4270 4270 4270 4270 0
298 20250305 141100 90923751 4270 4270 4270 4270 0
299 20250305 141000 90923751 4270 4270 4270 4270 0
300 20250305 140900 90923751 4270 4270 4270 4270 0
301 20250305 140800 90923751 4270 4270 4270 4270 0
302 20250305 140700 90923751 4270 4270 4270 4270 300
303 20250305 140600 89642751 4270 4270 4270 4270 0
304 20250305 140500 89642751 4270 4270 4270 4270 0
305 20250305 140400 89642751 4270 4270 4270 4270 0
306 20250305 140300 89642751 4270 4270 4270 4270 0
307 20250305 140200 89642751 4270 4270 4270 4270 0
308 20250305 140100 89642751 4270 4270 4270 4270 0
309 20250305 140000 89642751 4270 4270 4270 4270 0
310 20250305 135900 89642751 4270 4270 4270 4270 0
311 20250305 135800 89642751 4270 4270 4270 4270 2
312 20250305 135700 89634211 4250 4250 4250 4250 0
313 20250305 135600 89634211 4250 4250 4250 4250 0
314 20250305 135500 89634211 4250 4250 4250 4250 0
315 20250305 135400 89634211 4250 4250 4250 4250 0
316 20250305 135300 89634211 4250 4250 4250 4250 0
317 20250305 135200 89634211 4250 4250 4250 4250 0
318 20250305 135100 89634211 4250 4250 4250 4250 0
319 20250305 135000 89634211 4250 4250 4250 4250 0
320 20250305 134900 89634211 4250 4250 4250 4250 0
321 20250305 134800 89634211 4250 4250 4250 4250 0
322 20250305 134700 89634211 4250 4250 4250 4250 75
323 20250305 134600 89315461 4270 4270 4270 4270 0
324 20250305 134500 89315461 4270 4270 4270 4270 0
325 20250305 134400 89315461 4270 4270 4270 4270 0
326 20250305 134300 89315461 4270 4270 4270 4270 0
327 20250305 134200 89315461 4270 4270 4270 4270 0
328 20250305 134100 89315461 4270 4270 4270 4270 0
329 20250305 134000 89315461 4270 4270 4270 4270 0
330 20250305 133900 89315461 4270 4270 4270 4270 0
331 20250305 133800 89315461 4270 4270 4270 4270 0
332 20250305 133700 89315461 4270 4270 4270 4270 0
333 20250305 133600 89315461 4270 4270 4270 4270 0
334 20250305 133500 89315461 4270 4270 4270 4270 0
335 20250305 133400 89315461 4270 4270 4270 4270 0
336 20250305 133300 89315461 4270 4270 4270 4270 0
337 20250305 133200 89315461 4270 4270 4270 4270 0
338 20250305 133100 89315461 4270 4270 4270 4270 0
339 20250305 133000 89315461 4270 4270 4270 4270 0
340 20250305 132900 89315461 4270 4270 4270 4270 0
341 20250305 132800 89315461 4270 4270 4270 4270 0
342 20250305 132700 89315461 4270 4270 4270 4270 0
343 20250305 132600 89315461 4270 4270 4270 4270 0
344 20250305 132500 89315461 4270 4270 4270 4270 1
345 20250305 132400 89311191 4255 4255 4255 4255 0
346 20250305 132300 89311191 4255 4255 4255 4255 0
347 20250305 132200 89311191 4255 4255 4255 4255 200
348 20250305 132100 88460191 4255 4255 4255 4255 200
349 20250305 132000 87609191 4250 4250 4250 4250 0
350 20250305 131900 87609191 4250 4250 4250 4250 0
351 20250305 131800 87609191 4250 4250 4250 4250 0
352 20250305 131700 87609191 4250 4250 4250 4250 0
353 20250305 131600 87609191 4250 4250 4250 4250 0
354 20250305 131500 87609191 4250 4250 4250 4250 0
355 20250305 131400 87609191 4250 4250 4250 4250 0
356 20250305 131300 87609191 4250 4250 4250 4250 0
357 20250305 131200 87609191 4250 4250 4250 4250 0
358 20250305 131100 87609191 4250 4250 4250 4250 0
359 20250305 131000 87609191 4250 4250 4250 4250 0
360 20250305 130900 87609191 4250 4250 4250 4250 0
361 20250305 130800 87609191 4250 4250 4250 4250 8
362 20250305 130700 87575191 4255 4255 4255 4255 0
363 20250305 130600 87575191 4255 4255 4255 4255 0
364 20250305 130500 87575191 4255 4255 4255 4255 0
365 20250305 130400 87575191 4255 4255 4255 4255 3
366 20250305 130300 87562426 4250 4250 4250 4250 0
367 20250305 130200 87562426 4250 4250 4250 4250 0
368 20250305 130100 87562426 4250 4260 4260 4250 1000
369 20250305 130000 83308116 4270 4270 4270 4270 0
370 20250305 125900 83308116 4270 4270 4270 4270 0
371 20250305 125800 83308116 4270 4270 4270 4270 0
372 20250305 125700 83308116 4270 4270 4270 4270 0
373 20250305 125600 83308116 4270 4270 4270 4270 9
374 20250305 125500 83269686 4270 4270 4270 4270 1
375 20250305 125400 83265416 4270 4270 4270 4270 0
376 20250305 125300 83265416 4270 4270 4270 4270 0
377 20250305 125200 83265416 4270 4270 4270 4270 0
378 20250305 125100 83265416 4270 4270 4270 4270 0
379 20250305 125000 83265416 4270 4270 4270 4270 0
380 20250305 124900 83265416 4270 4270 4270 4270 0
381 20250305 124800 83265416 4270 4270 4270 4270 0
382 20250305 124700 83265416 4270 4270 4270 4270 0
383 20250305 124600 83265416 4270 4270 4270 4270 0
384 20250305 124500 83265416 4270 4270 4270 4270 0
385 20250305 124400 83265416 4270 4270 4270 4270 0
386 20250305 124300 83265416 4270 4270 4270 4270 0
387 20250305 124200 83265416 4270 4270 4270 4270 0
388 20250305 124100 83265416 4270 4270 4270 4270 0
389 20250305 124000 83265416 4270 4270 4270 4270 0
390 20250305 123900 83265416 4270 4270 4270 4270 0
391 20250305 123800 83265416 4270 4270 4270 4270 0
392 20250305 123700 83265416 4270 4270 4270 4270 0
393 20250305 123600 83265416 4270 4270 4270 4270 0
394 20250305 123500 83265416 4270 4270 4270 4270 0
395 20250305 123400 83265416 4270 4270 4270 4270 0
396 20250305 123300 83265416 4270 4270 4270 4270 0
397 20250305 123200 83265416 4270 4270 4270 4270 0
398 20250305 123100 83265416 4270 4270 4270 4270 0
399 20250305 123000 83265416 4270 4270 4270 4270 0
400 20250305 122900 83265416 4270 4270 4270 4270 20
401 20250305 122800 83180016 4270 4270 4270 4270 1
402 20250305 122700 83175746 4270 4270 4270 4270 0
403 20250305 122600 83175746 4270 4270 4270 4270 1
404 20250305 122500 83171476 4255 4255 4255 4255 0
405 20250305 122400 83171476 4255 4255 4255 4255 0
406 20250305 122300 83171476 4255 4255 4255 4255 0
407 20250305 122200 83171476 4255 4255 4255 4255 0
408 20250305 122100 83171476 4255 4255 4255 4255 0
409 20250305 122000 83171476 4255 4255 4255 4255 0
410 20250305 121900 83171476 4255 4255 4255 4255 0
411 20250305 121800 83171476 4255 4255 4255 4255 0
412 20250305 121700 83171476 4255 4255 4255 4255 0
413 20250305 121600 83171476 4255 4255 4255 4255 0
414 20250305 121500 83171476 4255 4255 4255 4255 0
415 20250305 121400 83171476 4255 4255 4255 4255 0
416 20250305 121300 83171476 4255 4255 4255 4255 0
417 20250305 121200 83171476 4255 4255 4255 4255 0
418 20250305 121100 83171476 4255 4255 4255 4255 0
419 20250305 121000 83171476 4255 4255 4255 4255 0
420 20250305 120900 83171476 4255 4255 4255 4255 0
421 20250305 120800 83171476 4255 4255 4255 4255 0
422 20250305 120700 83171476 4255 4255 4255 4255 0
423 20250305 120600 83171476 4255 4255 4255 4255 0
424 20250305 120500 83171476 4255 4265 4265 4255 500
425 20250305 120400 81043856 4265 4265 4265 4265 0
426 20250305 120300 81043856 4265 4265 4265 4265 0
427 20250305 120200 81043856 4265 4265 4265 4265 0
428 20250305 120100 81043856 4265 4265 4265 4265 0
429 20250305 120000 81043856 4265 4265 4265 4265 18
430 20250305 115900 80967086 4265 4270 4270 4265 158
431 20250305 115800 80293181 4270 4270 4270 4270 0
432 20250305 115700 80293181 4270 4270 4270 4270 30
433 20250305 115600 80165081 4270 4270 4270 4270 0
434 20250305 115500 80165081 4270 4275 4275 4270 1200
435 20250305 115400 75039896 4275 4275 4275 4275 0
436 20250305 115300 75039896 4275 4275 4275 4275 0
437 20250305 115200 75039896 4275 4275 4275 4275 0
438 20250305 115100 75039896 4275 4285 4285 4275 128
439 20250305 115000 74491906 4295 4295 4295 4295 2
440 20250305 114900 74483316 4290 4290 4290 4290 0
441 20250305 114800 74483316 4290 4290 4290 4290 0
442 20250305 114700 74483316 4290 4290 4290 4290 0
443 20250305 114600 74483316 4290 4290 4290 4290 0
444 20250305 114500 74483316 4290 4290 4290 4290 0
445 20250305 114400 74483316 4290 4290 4290 4290 0
446 20250305 114300 74483316 4290 4290 4290 4290 0
447 20250305 114200 74483316 4290 4290 4290 4290 0
448 20250305 114100 74483316 4290 4290 4290 4290 0
449 20250305 114000 74483316 4290 4290 4290 4290 0
450 20250305 113900 74483316 4290 4290 4290 4290 0
451 20250305 113800 74483316 4290 4295 4295 4290 70
452 20250305 113700 74183011 4300 4300 4300 4300 238
453 20250305 113600 73159611 4300 4300 4300 4300 0
454 20250305 113500 73159611 4300 4300 4300 4300 0
455 20250305 113400 73159611 4300 4300 4300 4300 0
456 20250305 113300 73159611 4300 4300 4300 4300 0
457 20250305 113200 73159611 4300 4300 4300 4300 0
458 20250305 113100 73159611 4300 4300 4300 4300 0
459 20250305 113000 73159611 4300 4300 4300 4300 0
460 20250305 112900 73159611 4300 4300 4300 4300 0
461 20250305 112800 73159611 4300 4300 4300 4300 34
462 20250305 112700 73013411 4300 4300 4300 4300 0
463 20250305 112600 73013411 4300 4300 4300 4300 0
464 20250305 112500 73013411 4300 4300 4300 4300 966
465 20250305 112400 68859611 4290 4315 4315 4290 1624
466 20250305 112300 61874046 4325 4335 4335 4325 117
467 20250305 112200 61367971 4335 4335 4335 4335 5
468 20250305 112100 61346296 4330 4330 4330 4330 0
469 20250305 112000 61346296 4330 4330 4330 4330 5
470 20250305 111900 61324646 4330 4330 4330 4330 5
471 20250305 111800 61302996 4330 4330 4330 4330 7
472 20250305 111700 61272686 4330 4325 4330 4325 7
473 20250305 111600 61242391 4325 4325 4325 4325 5
474 20250305 111500 61220766 4325 4325 4325 4325 2
475 20250305 111400 61212116 4315 4315 4315 4315 0
476 20250305 111300 61212116 4315 4315 4315 4315 0
477 20250305 111200 61212116 4315 4315 4315 4315 6
478 20250305 111100 61186226 4315 4315 4315 4315 540
479 20250305 111000 58856126 4315 4315 4315 4315 0
480 20250305 110900 58856126 4315 4315 4315 4315 0
481 20250305 110800 58856126 4315 4315 4315 4315 500
482 20250305 110700 56698626 4360 4360 4360 4360 0
483 20250305 110600 56698626 4360 4360 4360 4360 0
484 20250305 110500 56698626 4360 4360 4360 4360 0
485 20250305 110400 56698626 4360 4360 4360 4360 0
486 20250305 110300 56698626 4360 4355 4360 4355 17
487 20250305 110200 56624581 4355 4355 4355 4355 0
488 20250305 110100 56624581 4355 4355 4355 4355 0
489 20250305 110000 56624581 4355 4360 4360 4355 647
490 20250305 105900 53805691 4360 4360 4360 4360 0
491 20250305 105800 53805691 4360 4360 4360 4360 13
492 20250305 105700 53749011 4360 4360 4360 4360 0
493 20250305 105600 53749011 4360 4360 4360 4360 0
494 20250305 105500 53749011 4360 4360 4360 4360 0
495 20250305 105400 53749011 4360 4360 4360 4360 0
496 20250305 105300 53749011 4360 4360 4360 4360 0
497 20250305 105200 53749011 4360 4360 4360 4360 0
498 20250305 105100 53749011 4360 4360 4360 4360 405
499 20250305 105000 51983211 4365 4355 4365 4355 1671
500 20250305 104900 44697256 4355 4350 4360 4350 475
501 20250305 104800 42629071 4355 4355 4355 4355 0
502 20250305 104700 42629071 4355 4355 4355 4355 0
503 20250305 104600 42629071 4355 4355 4355 4355 0
504 20250305 104500 42629071 4355 4355 4355 4355 0
505 20250305 104400 42629071 4355 4355 4355 4355 0
506 20250305 104300 42629071 4355 4340 4355 4340 10
507 20250305 104200 42585656 4340 4340 4340 4340 0
508 20250305 104100 42585656 4340 4340 4350 4340 1130
509 20250305 104000 37672281 4340 4340 4340 4340 132
510 20250305 103900 37099401 4345 4345 4345 4345 0
511 20250305 103800 37099401 4345 4345 4345 4345 0
512 20250305 103700 37099401 4345 4345 4345 4345 0
513 20250305 103600 37099401 4345 4345 4345 4345 0
514 20250305 103500 37099401 4345 4345 4345 4345 0
515 20250305 103400 37099401 4345 4345 4345 4345 0
516 20250305 103300 37099401 4345 4345 4345 4345 0
517 20250305 103200 37099401 4345 4345 4345 4345 0
518 20250305 103100 37099401 4345 4345 4345 4345 0
519 20250305 103000 37099401 4345 4345 4345 4345 0
520 20250305 102900 37099401 4345 4340 4345 4340 2
521 20250305 102800 37090716 4295 4295 4295 4295 0
522 20250305 102700 37090716 4295 4295 4295 4295 0
523 20250305 102600 37090716 4295 4315 4345 4295 3
524 20250305 102500 37077761 4300 4300 4300 4300 181
525 20250305 102400 36299461 4315 4315 4315 4315 0
526 20250305 102300 36299461 4315 4315 4315 4315 14
527 20250305 102200 36239051 4315 4315 4315 4315 0
528 20250305 102100 36239051 4315 4315 4315 4315 160
529 20250305 102000 35548651 4315 4315 4315 4315 1000
530 20250305 101900 31233651 4350 4350 4350 4350 0
531 20250305 101800 31233651 4350 4350 4350 4350 0
532 20250305 101700 31233651 4350 4350 4350 4350 0
533 20250305 101600 31233651 4350 4350 4350 4350 1
534 20250305 101500 31229301 4350 4350 4350 4350 0
535 20250305 101400 31229301 4350 4350 4350 4350 0
536 20250305 101300 31229301 4350 4350 4350 4350 1
537 20250305 101200 31224951 4350 4350 4350 4350 2
538 20250305 101100 31216251 4300 4320 4320 4300 114
539 20250305 101000 30725456 4350 4350 4350 4350 375
540 20250305 100900 29094206 4350 4350 4350 4350 60
541 20250305 100800 28833206 4350 4350 4350 4350 365
542 20250305 100700 27245456 4350 4350 4350 4350 0
543 20250305 100600 27245456 4350 4350 4350 4350 20
544 20250305 100500 27158456 4350 4350 4350 4350 0
545 20250305 100400 27158456 4350 4350 4350 4350 2
546 20250305 100300 27149756 4320 4320 4320 4320 100
547 20250305 100200 26717756 4350 4350 4350 4350 32
548 20250305 100100 26578556 4350 4320 4355 4320 34
549 20250305 100000 26431546 4370 4370 4370 4370 0
550 20250305 095900 26431546 4370 4370 4370 4370 0
551 20250305 095800 26431546 4370 4370 4370 4370 0
552 20250305 095700 26431546 4370 4370 4370 4370 0
553 20250305 095600 26431546 4370 4370 4370 4370 0
554 20250305 095500 26431546 4370 4370 4370 4370 0
555 20250305 095400 26431546 4370 4370 4370 4370 0
556 20250305 095300 26431546 4370 4325 4380 4310 807
557 20250305 095200 22901126 4315 4325 4385 4300 1585
558 20250305 095100 16036740 4315 4290 4315 4290 974
559 20250305 095000 11852205 4285 4265 4285 4265 679
560 20250305 094900 8945215 4255 4245 4255 4245 1013
561 20250305 094800 4645020 4235 4235 4235 4235 0
562 20250305 094700 4645020 4235 4245 4245 4235 2
563 20250305 094600 4636540 4245 4245 4245 4245 2
564 20250305 094500 4628050 4245 4245 4260 4245 7
565 20250305 094400 4598275 4245 4245 4260 4245 5
566 20250305 094300 4577035 4235 4235 4235 4235 0
567 20250305 094200 4577035 4235 4250 4250 4235 4
568 20250305 094100 4560075 4260 4260 4260 4260 0
569 20250305 094000 4560075 4260 4260 4260 4260 3
570 20250305 093900 4547295 4260 4260 4260 4260 0
571 20250305 093800 4547295 4260 4260 4260 4260 0
572 20250305 093700 4547295 4260 4260 4260 4260 1
573 20250305 093600 4543035 4260 4260 4260 4260 0
574 20250305 093500 4543035 4260 4260 4260 4260 0
575 20250305 093400 4543035 4260 4260 4260 4260 123
576 20250305 093300 4019055 4265 4265 4265 4265 0
577 20250305 093200 4019055 4265 4265 4265 4265 14
578 20250305 093100 3959345 4265 4265 4265 4265 0
579 20250305 093000 3959345 4265 4265 4265 4265 0
580 20250305 092900 3959345 4265 4265 4265 4265 1
581 20250305 092800 3955080 4265 4265 4265 4265 0
582 20250305 092700 3955080 4265 4265 4265 4265 0
583 20250305 092600 3955080 4265 4265 4265 4265 1
584 20250305 092500 3950815 4265 4265 4265 4265 0
585 20250305 092400 3950815 4265 4265 4265 4265 0
586 20250305 092300 3950815 4265 4265 4265 4265 0
587 20250305 092200 3950815 4265 4265 4265 4265 169
588 20250305 092100 3230030 4270 4265 4270 4265 290
589 20250305 092000 1993170 4270 4270 4270 4270 0
590 20250305 091900 1993170 4270 4270 4270 4270 0
591 20250305 091800 1993170 4270 4270 4270 4270 0
592 20250305 091700 1993170 4270 4270 4270 4270 0
593 20250305 091600 1993170 4270 4270 4270 4270 0
594 20250305 091500 1993170 4270 4270 4270 4270 0
595 20250305 091400 1993170 4270 4270 4270 4270 0
596 20250305 091300 1993170 4270 4270 4270 4270 6
597 20250305 091200 1967550 4275 4275 4275 4275 0
598 20250305 091100 1967550 4275 4275 4275 4275 6
599 20250305 091000 1941900 4275 4275 4275 4275 5
600 20250305 090900 1920525 4275 4275 4275 4275 200
601 20250305 090800 1065525 4275 4275 4275 4275 3
602 20250305 090700 1052700 4235 4235 4235 4235 0
603 20250305 090600 1052700 4235 4235 4235 4235 0
604 20250305 090500 1052700 4235 4235 4235 4235 0
605 20250305 090400 1052700 4235 4240 4240 4235 40
606 20250305 090300 883185 4210 4210 4210 4210 0
607 20250305 090200 883185 4210 4210 4210 4210 0
608 20250305 090100 883185 4210 4210 4210 4210 0
609 20250305 090000 883185 4210 4300 4300 4210 207

1
019540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,13513500,0,57297240000,0.00
20250227,0,13513500,0,57364807500,0.00
20250226,0,13513500,0,57026970000,0.00
20250225,0,13513500,0,56756700000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 13513500 0 57297240000 0.00
3 20250227 0 13513500 0 57364807500 0.00
4 20250226 0 13513500 0 57026970000 0.00
5 20250225 0 13513500 0 56756700000 0.00