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
019770/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190700,61641277,3830,3830,3830,3830,322
20250305,190600,61641277,3830,3830,3830,3830,0
20250305,190500,61641277,3830,3830,3830,3830,0
20250305,190400,61641277,3830,3830,3830,3830,0
20250305,190300,61641277,3830,3830,3830,3830,0
20250305,190200,61641277,3830,3830,3830,3830,0
20250305,190100,61641277,3830,3830,3830,3830,0
20250305,190000,61641277,3830,3830,3830,3830,0
20250305,185900,61641277,3830,3830,3830,3830,0
20250305,185800,61641277,3830,3830,3830,3830,0
20250305,185700,61641277,3830,3830,3830,3830,0
20250305,185600,61641277,3830,3830,3830,3830,0
20250305,185500,61641277,3830,3830,3830,3830,0
20250305,185400,61641277,3830,3830,3830,3830,0
20250305,185300,61641277,3830,3830,3830,3830,0
20250305,185200,61641277,3830,3830,3830,3830,0
20250305,185100,61641277,3830,3830,3830,3830,0
20250305,185000,61641277,3830,3830,3830,3830,0
20250305,184900,61641277,3830,3830,3830,3830,0
20250305,184800,61641277,3830,3830,3830,3830,0
20250305,184700,61641277,3830,3830,3830,3830,0
20250305,184600,61641277,3830,3830,3830,3830,0
20250305,184500,61641277,3830,3830,3830,3830,0
20250305,184400,61641277,3830,3830,3830,3830,0
20250305,184300,61641277,3830,3830,3830,3830,0
20250305,184200,61641277,3830,3830,3830,3830,0
20250305,184100,61641277,3830,3830,3830,3830,0
20250305,184000,61641277,3830,3830,3830,3830,0
20250305,183900,61641277,3830,3830,3830,3830,0
20250305,183800,61641277,3830,3830,3830,3830,0
20250305,183700,61641277,3830,3830,3830,3830,322
20250305,183600,61641277,3830,3830,3830,3830,0
20250305,183500,61641277,3830,3830,3830,3830,0
20250305,183400,61641277,3830,3830,3830,3830,0
20250305,183300,61641277,3830,3830,3830,3830,0
20250305,183200,61641277,3830,3830,3830,3830,0
20250305,183100,61641277,3830,3830,3830,3830,0
20250305,183000,61641277,3830,3830,3830,3830,0
20250305,182900,61641277,3830,3830,3830,3830,0
20250305,182800,61641277,3830,3830,3830,3830,0
20250305,182700,61641277,3830,3830,3830,3830,0
20250305,182600,61641277,3830,3830,3830,3830,0
20250305,182500,61641277,3830,3830,3830,3830,0
20250305,182400,61641277,3830,3830,3830,3830,0
20250305,182300,61641277,3830,3830,3830,3830,0
20250305,182200,61641277,3830,3830,3830,3830,0
20250305,182100,61641277,3830,3830,3830,3830,0
20250305,182000,61641277,3830,3830,3830,3830,0
20250305,181900,61641277,3830,3830,3830,3830,0
20250305,181800,61641277,3830,3830,3830,3830,0
20250305,181700,61641277,3830,3830,3830,3830,0
20250305,181600,61641277,3830,3830,3830,3830,0
20250305,181500,61641277,3830,3830,3830,3830,0
20250305,181400,61641277,3830,3830,3830,3830,0
20250305,181300,61641277,3830,3830,3830,3830,0
20250305,181200,61641277,3830,3830,3830,3830,0
20250305,181100,61641277,3830,3830,3830,3830,0
20250305,181000,61641277,3830,3830,3830,3830,0
20250305,180900,61641277,3830,3830,3830,3830,0
20250305,180800,61641277,3830,3830,3830,3830,0
20250305,180700,61641277,3830,3830,3830,3830,322
20250305,180600,61641277,3830,3830,3830,3830,0
20250305,180500,61641277,3830,3830,3830,3830,0
20250305,180400,61641277,3830,3830,3830,3830,0
20250305,180300,61641277,3830,3830,3830,3830,0
20250305,180200,61641277,3830,3830,3830,3830,0
20250305,180100,61641277,3830,3830,3830,3830,0
20250305,180000,61641277,3830,3830,3830,3830,0
20250305,175900,61641277,3830,3830,3830,3830,0
20250305,175800,61641277,3830,3830,3830,3830,0
20250305,175700,61641277,3830,3830,3830,3830,0
20250305,175600,61641277,3830,3830,3830,3830,0
20250305,175500,61641277,3830,3830,3830,3830,0
20250305,175400,61641277,3830,3830,3830,3830,0
20250305,175300,61641277,3830,3830,3830,3830,0
20250305,175200,61641277,3830,3830,3830,3830,0
20250305,175100,61641277,3830,3830,3830,3830,0
20250305,175000,61641277,3830,3830,3830,3830,0
20250305,174900,61641277,3830,3830,3830,3830,0
20250305,174800,61641277,3830,3830,3830,3830,0
20250305,174700,61641277,3830,3830,3830,3830,0
20250305,174600,61641277,3830,3830,3830,3830,0
20250305,174500,61641277,3830,3830,3830,3830,0
20250305,174400,61641277,3830,3830,3830,3830,0
20250305,174300,61641277,3830,3830,3830,3830,0
20250305,174200,61641277,3830,3830,3830,3830,0
20250305,174100,61641277,3830,3830,3830,3830,0
20250305,174000,61641277,3830,3830,3830,3830,0
20250305,173900,61641277,3830,3830,3830,3830,0
20250305,173800,61641277,3830,3830,3830,3830,0
20250305,173700,61641277,3830,3830,3830,3830,322
20250305,173600,61641277,3830,3830,3830,3830,0
20250305,173500,61641277,3830,3830,3830,3830,0
20250305,173400,61641277,3830,3830,3830,3830,0
20250305,173300,61641277,3830,3830,3830,3830,0
20250305,173200,61641277,3830,3830,3830,3830,0
20250305,173100,61641277,3830,3830,3830,3830,0
20250305,173000,61641277,3830,3830,3830,3830,0
20250305,172900,61641277,3830,3830,3830,3830,0
20250305,172800,61641277,3830,3830,3830,3830,0
20250305,172700,61641277,3830,3830,3830,3830,0
20250305,172600,61641277,3830,3830,3830,3830,0
20250305,172500,61641277,3830,3830,3830,3830,0
20250305,172400,61641277,3830,3830,3830,3830,0
20250305,172300,61641277,3830,3830,3830,3830,0
20250305,172200,61641277,3830,3830,3830,3830,0
20250305,172100,61641277,3830,3830,3830,3830,0
20250305,172000,61641277,3830,3830,3830,3830,0
20250305,171900,61641277,3830,3830,3830,3830,0
20250305,171800,61641277,3830,3830,3830,3830,0
20250305,171700,61641277,3830,3830,3830,3830,0
20250305,171600,61641277,3830,3830,3830,3830,0
20250305,171500,61641277,3830,3830,3830,3830,0
20250305,171400,61641277,3830,3830,3830,3830,0
20250305,171300,61641277,3830,3830,3830,3830,0
20250305,171200,61641277,3830,3830,3830,3830,0
20250305,171100,61641277,3830,3830,3830,3830,0
20250305,171000,61641277,3830,3830,3830,3830,0
20250305,170900,61641277,3830,3830,3830,3830,0
20250305,170800,61641277,3830,3830,3830,3830,0
20250305,170700,61641277,3830,3830,3830,3830,322
20250305,170600,61641277,3830,3830,3830,3830,0
20250305,170500,61641277,3830,3830,3830,3830,0
20250305,170400,61641277,3830,3830,3830,3830,0
20250305,170300,61641277,3830,3830,3830,3830,0
20250305,170200,61641277,3830,3830,3830,3830,0
20250305,170100,61641277,3830,3830,3830,3830,0
20250305,170000,61641277,3830,3830,3830,3830,0
20250305,165900,61641277,3830,3830,3830,3830,0
20250305,165800,61641277,3830,3830,3830,3830,0
20250305,165700,61641277,3830,3830,3830,3830,0
20250305,165600,61641277,3830,3830,3830,3830,0
20250305,165500,61641277,3830,3830,3830,3830,0
20250305,165400,61641277,3830,3830,3830,3830,0
20250305,165300,61641277,3830,3830,3830,3830,0
20250305,165200,61641277,3830,3830,3830,3830,0
20250305,165100,61641277,3830,3830,3830,3830,0
20250305,165000,61641277,3830,3830,3830,3830,0
20250305,164900,61641277,3830,3830,3830,3830,0
20250305,164800,61641277,3830,3830,3830,3830,0
20250305,164700,61641277,3830,3830,3830,3830,0
20250305,164600,61641277,3830,3830,3830,3830,0
20250305,164500,61641277,3830,3830,3830,3830,0
20250305,164400,61641277,3830,3830,3830,3830,0
20250305,164300,61641277,3830,3830,3830,3830,0
20250305,164200,61641277,3830,3830,3830,3830,0
20250305,164100,61641277,3830,3830,3830,3830,0
20250305,164000,61641277,3830,3830,3830,3830,0
20250305,163900,61641277,3830,3830,3830,3830,0
20250305,163800,61641277,3830,3830,3830,3830,0
20250305,163700,61641277,3830,3830,3830,3830,322
20250305,163600,61641277,3830,3830,3830,3830,0
20250305,163500,61641277,3830,3830,3830,3830,0
20250305,163400,61641277,3830,3830,3830,3830,0
20250305,163300,61641277,3830,3830,3830,3830,0
20250305,163200,61641277,3830,3830,3830,3830,0
20250305,163100,61641277,3830,3830,3830,3830,0
20250305,163000,61641277,3830,3830,3830,3830,0
20250305,162900,61641277,3830,3830,3830,3830,0
20250305,162800,61641277,3830,3830,3830,3830,0
20250305,162700,61641277,3830,3830,3830,3830,0
20250305,162600,61641277,3830,3830,3830,3830,0
20250305,162500,61641277,3830,3830,3830,3830,0
20250305,162400,61641277,3830,3830,3830,3830,0
20250305,162300,61641277,3830,3830,3830,3830,0
20250305,162200,61641277,3830,3830,3830,3830,0
20250305,162100,61641277,3830,3830,3830,3830,0
20250305,162000,61641277,3830,3830,3830,3830,0
20250305,161900,61641277,3830,3830,3830,3830,0
20250305,161800,61641277,3830,3830,3830,3830,0
20250305,161700,61641277,3830,3830,3830,3830,0
20250305,161600,61641277,3830,3830,3830,3830,0
20250305,161500,61641277,3830,3830,3830,3830,0
20250305,161400,61641277,3830,3830,3830,3830,0
20250305,161300,61641277,3830,3830,3830,3830,0
20250305,161200,61641277,3830,3830,3830,3830,0
20250305,161100,61641277,3830,3830,3830,3830,0
20250305,161000,61641277,3830,3830,3830,3830,0
20250305,160900,61641277,3830,3830,3830,3830,0
20250305,160800,61641277,3830,3830,3830,3830,0
20250305,160700,61641277,3830,3830,3830,3830,322
20250305,160600,61641277,3830,3830,3830,3830,0
20250305,160500,61641277,3830,3830,3830,3830,0
20250305,160400,61641277,3830,3830,3830,3830,0
20250305,160300,61641277,3830,3830,3830,3830,0
20250305,160200,61641277,3830,3830,3830,3830,0
20250305,160100,61641277,3830,3830,3830,3830,0
20250305,160000,61641277,3830,3830,3830,3830,0
20250305,155900,61641277,3830,3830,3830,3830,0
20250305,155800,61641277,3830,3830,3830,3830,0
20250305,155700,61641277,3830,3830,3830,3830,0
20250305,155600,61641277,3830,3830,3830,3830,0
20250305,155500,61641277,3830,3830,3830,3830,0
20250305,155400,61641277,3830,3830,3830,3830,0
20250305,155300,61641277,3830,3830,3830,3830,0
20250305,155200,61641277,3830,3830,3830,3830,0
20250305,155100,61641277,3830,3830,3830,3830,0
20250305,155000,61641277,3830,3830,3830,3830,0
20250305,154900,61641277,3830,3830,3830,3830,0
20250305,154800,61641277,3830,3830,3830,3830,0
20250305,154700,61641277,3830,3830,3830,3830,0
20250305,154600,61641277,3830,3830,3830,3830,0
20250305,154500,61641277,3830,3830,3830,3830,0
20250305,154400,61641277,3830,3830,3830,3830,0
20250305,154300,61641277,3830,3830,3830,3830,0
20250305,154200,61641277,3830,3830,3830,3830,0
20250305,154100,61641277,3830,3830,3830,3830,0
20250305,154000,61641277,3830,3830,3830,3830,0
20250305,153900,61641277,3830,3830,3830,3830,0
20250305,153800,61641277,3830,3830,3830,3830,0
20250305,153700,61641277,3830,3830,3830,3830,322
20250305,153600,61641277,3830,3830,3830,3830,0
20250305,153500,61641277,3830,3830,3830,3830,0
20250305,153400,61641277,3830,3830,3830,3830,0
20250305,153300,61641277,3830,3830,3830,3830,0
20250305,153200,61641277,3830,3830,3830,3830,0
20250305,153100,61641277,3830,3830,3830,3830,0
20250305,153000,61641277,3830,3830,3830,3830,322
20250305,152900,60408017,3830,3830,3830,3830,0
20250305,152800,60408017,3830,3830,3830,3830,0
20250305,152700,60408017,3830,3830,3830,3830,0
20250305,152600,60408017,3830,3830,3830,3830,0
20250305,152500,60408017,3830,3830,3830,3830,0
20250305,152400,60408017,3830,3830,3830,3830,0
20250305,152300,60408017,3830,3830,3830,3830,0
20250305,152200,60408017,3830,3830,3830,3830,0
20250305,152100,60408017,3830,3830,3830,3830,0
20250305,152000,60408017,3830,3830,3830,3830,0
20250305,151900,60408017,3830,3830,3830,3830,11
20250305,151800,60365887,3830,3830,3830,3830,0
20250305,151700,60365887,3830,3825,3830,3825,1105
20250305,151600,56134237,3815,3810,3830,3810,3790
20250305,151500,41637967,3810,3810,3810,3810,600
20250305,151400,39351967,3815,3815,3815,3815,0
20250305,151300,39351967,3815,3815,3815,3815,3
20250305,151200,39340522,3810,3810,3810,3810,0
20250305,151100,39340522,3810,3810,3810,3810,0
20250305,151000,39340522,3810,3810,3810,3810,200
20250305,150900,38578522,3810,3807,3810,3800,213
20250305,150800,37768895,3810,3810,3810,3810,0
20250305,150700,37768895,3810,3810,3810,3810,0
20250305,150600,37768895,3810,3810,3810,3810,0
20250305,150500,37768895,3810,3810,3810,3810,0
20250305,150400,37768895,3810,3810,3810,3810,5
20250305,150300,37749845,3810,3810,3810,3810,0
20250305,150200,37749845,3810,3810,3810,3810,0
20250305,150100,37749845,3810,3810,3810,3810,0
20250305,150000,37749845,3810,3810,3810,3810,0
20250305,145900,37749845,3810,3810,3810,3810,0
20250305,145800,37749845,3810,3810,3810,3810,0
20250305,145700,37749845,3810,3810,3810,3810,0
20250305,145600,37749845,3810,3810,3810,3810,184
20250305,145500,37048805,3810,3810,3810,3810,21
20250305,145400,36968795,3805,3805,3805,3805,0
20250305,145300,36968795,3805,3805,3805,3805,95
20250305,145200,36607320,3805,3805,3805,3805,0
20250305,145100,36607320,3805,3805,3805,3805,106
20250305,145000,36203990,3800,3800,3800,3800,0
20250305,144900,36203990,3800,3800,3800,3800,0
20250305,144800,36203990,3800,3800,3800,3800,0
20250305,144700,36203990,3800,3800,3800,3800,0
20250305,144600,36203990,3800,3800,3800,3800,0
20250305,144500,36203990,3800,3800,3800,3800,20
20250305,144400,36127990,3800,3800,3800,3800,10
20250305,144300,36089990,3800,3800,3800,3800,0
20250305,144200,36089990,3800,3800,3800,3800,10
20250305,144100,36051990,3800,3800,3800,3800,129
20250305,144000,35561790,3800,3800,3800,3800,0
20250305,143900,35561790,3800,3800,3800,3800,0
20250305,143800,35561790,3800,3800,3800,3800,0
20250305,143700,35561790,3800,3795,3800,3795,17
20250305,143600,35497270,3795,3795,3795,3795,0
20250305,143500,35497270,3795,3795,3795,3795,0
20250305,143400,35497270,3795,3795,3795,3795,0
20250305,143300,35497270,3795,3795,3795,3795,0
20250305,143200,35497270,3795,3795,3795,3795,3
20250305,143100,35485885,3795,3795,3795,3795,0
20250305,143000,35485885,3795,3795,3795,3795,0
20250305,142900,35485885,3795,3795,3795,3795,0
20250305,142800,35485885,3795,3795,3795,3795,0
20250305,142700,35485885,3795,3795,3795,3795,0
20250305,142600,35485885,3795,3795,3795,3795,0
20250305,142500,35485885,3795,3795,3795,3795,0
20250305,142400,35485885,3795,3795,3795,3795,0
20250305,142300,35485885,3795,3795,3795,3795,0
20250305,142200,35485885,3795,3795,3795,3795,0
20250305,142100,35485885,3795,3795,3795,3795,0
20250305,142000,35485885,3795,3795,3795,3795,0
20250305,141900,35485885,3795,3795,3795,3795,0
20250305,141800,35485885,3795,3790,3795,3790,381
20250305,141700,34040435,3785,3785,3785,3785,1
20250305,141600,34036650,3790,3790,3790,3790,0
20250305,141500,34036650,3790,3790,3790,3790,0
20250305,141400,34036650,3790,3790,3790,3790,0
20250305,141300,34036650,3790,3790,3790,3790,0
20250305,141200,34036650,3790,3790,3790,3790,10
20250305,141100,33998750,3790,3790,3790,3790,0
20250305,141000,33998750,3790,3790,3790,3790,10
20250305,140900,33960850,3785,3785,3785,3785,1
20250305,140800,33957065,3790,3790,3790,3790,190
20250305,140700,33236965,3790,3790,3790,3790,1
20250305,140600,33233175,3785,3785,3785,3785,0
20250305,140500,33233175,3785,3785,3785,3785,0
20250305,140400,33233175,3785,3785,3785,3785,0
20250305,140300,33233175,3785,3785,3785,3785,0
20250305,140200,33233175,3785,3785,3785,3785,0
20250305,140100,33233175,3785,3785,3785,3785,0
20250305,140000,33233175,3785,3785,3785,3785,0
20250305,135900,33233175,3785,3785,3785,3785,89
20250305,135800,32896310,3780,3780,3780,3780,0
20250305,135700,32896310,3780,3780,3780,3780,68
20250305,135600,32639270,3780,3780,3780,3780,0
20250305,135500,32639270,3780,3780,3780,3780,0
20250305,135400,32639270,3780,3780,3780,3780,19
20250305,135300,32567450,3780,3780,3780,3780,0
20250305,135200,32567450,3780,3775,3780,3775,269
20250305,135100,31551825,3775,3775,3775,3775,0
20250305,135000,31551825,3775,3775,3775,3775,0
20250305,134900,31551825,3775,3775,3775,3775,0
20250305,134800,31551825,3775,3775,3775,3775,0
20250305,134700,31551825,3775,3775,3775,3775,0
20250305,134600,31551825,3775,3775,3775,3775,0
20250305,134500,31551825,3775,3775,3775,3775,0
20250305,134400,31551825,3775,3775,3775,3775,10
20250305,134300,31514075,3775,3775,3775,3775,0
20250305,134200,31514075,3775,3775,3775,3775,0
20250305,134100,31514075,3775,3775,3775,3775,0
20250305,134000,31514075,3775,3775,3775,3775,0
20250305,133900,31514075,3775,3775,3775,3775,0
20250305,133800,31514075,3775,3775,3775,3775,0
20250305,133700,31514075,3775,3775,3775,3775,2
20250305,133600,31506525,3775,3775,3775,3775,25
20250305,133500,31412150,3775,3775,3775,3775,0
20250305,133400,31412150,3775,3775,3775,3775,0
20250305,133300,31412150,3775,3775,3775,3775,0
20250305,133200,31412150,3775,3775,3775,3775,0
20250305,133100,31412150,3775,3775,3775,3775,0
20250305,133000,31412150,3775,3775,3775,3775,0
20250305,132900,31412150,3775,3775,3775,3775,0
20250305,132800,31412150,3775,3775,3775,3775,0
20250305,132700,31412150,3775,3775,3775,3775,0
20250305,132600,31412150,3775,3775,3775,3775,280
20250305,132500,30355150,3775,3775,3775,3775,0
20250305,132400,30355150,3775,3775,3775,3775,0
20250305,132300,30355150,3775,3775,3775,3775,0
20250305,132200,30355150,3775,3775,3775,3775,0
20250305,132100,30355150,3775,3775,3775,3775,0
20250305,132000,30355150,3775,3775,3775,3775,0
20250305,131900,30355150,3775,3775,3775,3775,0
20250305,131800,30355150,3775,3775,3775,3775,0
20250305,131700,30355150,3775,3775,3775,3775,0
20250305,131600,30355150,3775,3775,3775,3775,0
20250305,131500,30355150,3775,3775,3775,3775,0
20250305,131400,30355150,3775,3775,3775,3775,0
20250305,131300,30355150,3775,3775,3775,3775,0
20250305,131200,30355150,3775,3775,3775,3775,0
20250305,131100,30355150,3775,3775,3775,3775,0
20250305,131000,30355150,3775,3775,3775,3775,0
20250305,130900,30355150,3775,3775,3775,3775,0
20250305,130800,30355150,3775,3775,3775,3775,0
20250305,130700,30355150,3775,3775,3775,3775,0
20250305,130600,30355150,3775,3775,3775,3775,0
20250305,130500,30355150,3775,3775,3775,3775,0
20250305,130400,30355150,3775,3775,3775,3775,0
20250305,130300,30355150,3775,3775,3775,3775,0
20250305,130200,30355150,3775,3775,3775,3775,0
20250305,130100,30355150,3775,3775,3775,3775,0
20250305,130000,30355150,3775,3775,3775,3775,0
20250305,125900,30355150,3775,3775,3775,3775,0
20250305,125800,30355150,3775,3775,3775,3775,46
20250305,125700,30181500,3755,3755,3755,3755,0
20250305,125600,30181500,3755,3755,3755,3755,0
20250305,125500,30181500,3755,3755,3755,3755,256
20250305,125400,29220220,3755,3755,3755,3755,0
20250305,125300,29220220,3755,3755,3755,3755,0
20250305,125200,29220220,3755,3755,3755,3755,0
20250305,125100,29220220,3755,3755,3755,3755,0
20250305,125000,29220220,3755,3755,3755,3755,0
20250305,124900,29220220,3755,3755,3755,3755,0
20250305,124800,29220220,3755,3755,3755,3755,0
20250305,124700,29220220,3755,3755,3755,3755,102
20250305,124600,28837210,3755,3755,3755,3755,0
20250305,124500,28837210,3755,3755,3755,3755,0
20250305,124400,28837210,3755,3755,3755,3755,0
20250305,124300,28837210,3755,3755,3755,3755,0
20250305,124200,28837210,3755,3755,3755,3755,0
20250305,124100,28837210,3755,3755,3755,3755,0
20250305,124000,28837210,3755,3755,3755,3755,0
20250305,123900,28837210,3755,3755,3755,3755,0
20250305,123800,28837210,3755,3755,3755,3755,0
20250305,123700,28837210,3755,3755,3755,3755,0
20250305,123600,28837210,3755,3755,3755,3755,0
20250305,123500,28837210,3755,3755,3755,3755,0
20250305,123400,28837210,3755,3755,3755,3755,0
20250305,123300,28837210,3755,3755,3755,3755,0
20250305,123200,28837210,3755,3755,3755,3755,0
20250305,123100,28837210,3755,3755,3755,3755,0
20250305,123000,28837210,3755,3755,3755,3755,0
20250305,122900,28837210,3755,3755,3755,3755,0
20250305,122800,28837210,3755,3755,3755,3755,0
20250305,122700,28837210,3755,3755,3755,3755,0
20250305,122600,28837210,3755,3755,3755,3755,0
20250305,122500,28837210,3755,3755,3755,3755,0
20250305,122400,28837210,3755,3755,3755,3755,0
20250305,122300,28837210,3755,3755,3755,3755,0
20250305,122200,28837210,3755,3755,3755,3755,0
20250305,122100,28837210,3755,3755,3755,3755,0
20250305,122000,28837210,3755,3755,3755,3755,0
20250305,121900,28837210,3755,3755,3755,3755,0
20250305,121800,28837210,3755,3755,3755,3755,0
20250305,121700,28837210,3755,3755,3755,3755,0
20250305,121600,28837210,3755,3755,3755,3755,1
20250305,121500,28833455,3755,3755,3755,3755,5
20250305,121400,28814680,3755,3755,3755,3755,0
20250305,121300,28814680,3755,3755,3755,3755,0
20250305,121200,28814680,3755,3755,3755,3755,0
20250305,121100,28814680,3755,3755,3755,3755,0
20250305,121000,28814680,3755,3755,3755,3755,0
20250305,120900,28814680,3755,3755,3755,3755,0
20250305,120800,28814680,3755,3755,3755,3755,2
20250305,120700,28807170,3755,3755,3755,3755,0
20250305,120600,28807170,3755,3755,3755,3755,0
20250305,120500,28807170,3755,3755,3755,3755,1
20250305,120400,28803415,3755,3755,3755,3755,0
20250305,120300,28803415,3755,3755,3755,3755,0
20250305,120200,28803415,3755,3755,3755,3755,0
20250305,120100,28803415,3755,3755,3755,3755,0
20250305,120000,28803415,3755,3755,3755,3755,12
20250305,115900,28758355,3760,3760,3760,3760,0
20250305,115800,28758355,3760,3760,3760,3760,0
20250305,115700,28758355,3760,3760,3760,3760,448
20250305,115600,27073875,3755,3755,3755,3755,0
20250305,115500,27073875,3755,3755,3755,3755,0
20250305,115400,27073875,3755,3755,3755,3755,0
20250305,115300,27073875,3755,3755,3755,3755,0
20250305,115200,27073875,3755,3755,3755,3755,0
20250305,115100,27073875,3755,3755,3755,3755,0
20250305,115000,27073875,3755,3755,3755,3755,0
20250305,114900,27073875,3755,3755,3755,3755,0
20250305,114800,27073875,3755,3755,3755,3755,0
20250305,114700,27073875,3755,3755,3755,3755,0
20250305,114600,27073875,3755,3755,3755,3755,0
20250305,114500,27073875,3755,3755,3755,3755,0
20250305,114400,27073875,3755,3755,3755,3755,0
20250305,114300,27073875,3755,3755,3755,3755,0
20250305,114200,27073875,3755,3755,3755,3755,0
20250305,114100,27073875,3755,3755,3755,3755,0
20250305,114000,27073875,3755,3755,3755,3755,0
20250305,113900,27073875,3755,3755,3755,3755,0
20250305,113800,27073875,3755,3755,3755,3755,0
20250305,113700,27073875,3755,3755,3755,3755,0
20250305,113600,27073875,3755,3760,3760,3755,114
20250305,113500,26645245,3780,3780,3780,3780,0
20250305,113400,26645245,3780,3780,3780,3780,0
20250305,113300,26645245,3780,3780,3780,3780,0
20250305,113200,26645245,3780,3780,3780,3780,0
20250305,113100,26645245,3780,3775,3780,3775,30
20250305,113000,26531990,3775,3765,3775,3765,232
20250305,112900,25657500,3770,3765,3770,3765,200
20250305,112800,24903510,3755,3755,3755,3755,0
20250305,112700,24903510,3755,3755,3755,3755,0
20250305,112600,24903510,3755,3755,3755,3755,0
20250305,112500,24903510,3755,3755,3755,3755,2
20250305,112400,24896000,3770,3770,3770,3770,0
20250305,112300,24896000,3770,3770,3770,3770,0
20250305,112200,24896000,3770,3770,3770,3770,0
20250305,112100,24896000,3770,3770,3770,3770,0
20250305,112000,24896000,3770,3770,3770,3770,0
20250305,111900,24896000,3770,3770,3770,3770,0
20250305,111800,24896000,3770,3770,3770,3770,0
20250305,111700,24896000,3770,3770,3770,3770,0
20250305,111600,24896000,3770,3770,3770,3770,1
20250305,111500,24892230,3750,3750,3750,3750,0
20250305,111400,24892230,3750,3750,3750,3750,0
20250305,111300,24892230,3750,3750,3750,3750,0
20250305,111200,24892230,3750,3750,3750,3750,0
20250305,111100,24892230,3750,3750,3750,3750,50
20250305,111000,24704730,3750,3750,3750,3750,0
20250305,110900,24704730,3750,3750,3750,3750,0
20250305,110800,24704730,3750,3750,3750,3750,0
20250305,110700,24704730,3750,3750,3750,3750,0
20250305,110600,24704730,3750,3750,3750,3750,0
20250305,110500,24704730,3750,3750,3750,3750,0
20250305,110400,24704730,3750,3750,3750,3750,0
20250305,110300,24704730,3750,3750,3750,3750,0
20250305,110200,24704730,3750,3750,3750,3750,0
20250305,110100,24704730,3750,3750,3750,3750,0
20250305,110000,24704730,3750,3750,3750,3750,0
20250305,105900,24704730,3750,3750,3750,3750,0
20250305,105800,24704730,3750,3750,3750,3750,0
20250305,105700,24704730,3750,3765,3765,3750,530
20250305,105600,22714245,3770,3770,3770,3770,0
20250305,105500,22714245,3770,3770,3770,3770,0
20250305,105400,22714245,3770,3770,3770,3770,0
20250305,105300,22714245,3770,3770,3770,3770,0
20250305,105200,22714245,3770,3770,3770,3770,1
20250305,105100,22710475,3760,3760,3760,3760,0
20250305,105000,22710475,3760,3760,3760,3760,1
20250305,104900,22706715,3760,3760,3760,3760,0
20250305,104800,22706715,3760,3760,3760,3760,0
20250305,104700,22706715,3760,3760,3760,3760,0
20250305,104600,22706715,3760,3760,3760,3760,0
20250305,104500,22706715,3760,3760,3760,3760,0
20250305,104400,22706715,3760,3760,3760,3760,0
20250305,104300,22706715,3760,3760,3760,3760,0
20250305,104200,22706715,3760,3760,3760,3760,0
20250305,104100,22706715,3760,3760,3760,3760,3
20250305,104000,22695435,3755,3755,3755,3755,0
20250305,103900,22695435,3755,3755,3755,3755,0
20250305,103800,22695435,3755,3755,3755,3755,0
20250305,103700,22695435,3755,3755,3755,3755,0
20250305,103600,22695435,3755,3755,3755,3755,0
20250305,103500,22695435,3755,3755,3755,3755,0
20250305,103400,22695435,3755,3755,3755,3755,14
20250305,103300,22642865,3755,3765,3765,3755,796
20250305,103200,19652995,3760,3760,3760,3760,0
20250305,103100,19652995,3760,3760,3760,3760,11
20250305,103000,19611635,3770,3770,3770,3770,0
20250305,102900,19611635,3770,3770,3770,3770,0
20250305,102800,19611635,3770,3770,3770,3770,0
20250305,102700,19611635,3770,3770,3770,3770,0
20250305,102600,19611635,3770,3770,3770,3770,0
20250305,102500,19611635,3770,3770,3770,3770,0
20250305,102400,19611635,3770,3770,3770,3770,0
20250305,102300,19611635,3770,3770,3770,3770,0
20250305,102200,19611635,3770,3770,3770,3770,0
20250305,102100,19611635,3770,3775,3775,3770,718
20250305,102000,16902375,3775,3775,3775,3775,39
20250305,101900,16755150,3780,3780,3780,3780,0
20250305,101800,16755150,3780,3780,3780,3780,0
20250305,101700,16755150,3780,3780,3780,3780,0
20250305,101600,16755150,3780,3780,3780,3780,185
20250305,101500,16055850,3780,3780,3780,3780,310
20250305,101400,14884050,3785,3785,3785,3785,0
20250305,101300,14884050,3785,3785,3785,3785,0
20250305,101200,14884050,3785,3785,3785,3785,0
20250305,101100,14884050,3785,3785,3785,3785,0
20250305,101000,14884050,3785,3785,3785,3785,0
20250305,100900,14884050,3785,3785,3785,3785,0
20250305,100800,14884050,3785,3785,3785,3785,0
20250305,100700,14884050,3785,3785,3785,3785,0
20250305,100600,14884050,3785,3785,3785,3785,0
20250305,100500,14884050,3785,3785,3785,3785,0
20250305,100400,14884050,3785,3785,3785,3785,0
20250305,100300,14884050,3785,3785,3785,3785,5
20250305,100200,14865125,3780,3780,3780,3780,0
20250305,100100,14865125,3780,3780,3780,3780,499
20250305,100000,12978905,3780,3780,3780,3780,0
20250305,095900,12978905,3780,3780,3780,3780,0
20250305,095800,12978905,3780,3780,3780,3780,0
20250305,095700,12978905,3780,3780,3780,3780,0
20250305,095600,12978905,3780,3780,3780,3780,1
20250305,095500,12975125,3780,3780,3780,3780,0
20250305,095400,12975125,3780,3780,3780,3780,0
20250305,095300,12975125,3780,3780,3780,3780,0
20250305,095200,12975125,3780,3780,3780,3780,270
20250305,095100,11954525,3780,3780,3780,3780,10
20250305,095000,11916725,3780,3780,3780,3780,0
20250305,094900,11916725,3780,3780,3780,3780,0
20250305,094800,11916725,3780,3780,3780,3780,0
20250305,094700,11916725,3780,3780,3780,3780,101
20250305,094600,11534945,3785,3785,3785,3785,0
20250305,094500,11534945,3785,3785,3785,3785,2
20250305,094400,11527375,3785,3780,3785,3780,504
20250305,094300,9622235,3785,3785,3785,3785,0
20250305,094200,9622235,3785,3785,3785,3785,0
20250305,094100,9622235,3785,3785,3785,3785,0
20250305,094000,9622235,3785,3785,3785,3785,0
20250305,093900,9622235,3785,3785,3785,3785,0
20250305,093800,9622235,3785,3785,3785,3785,55
20250305,093700,9414060,3785,3785,3785,3785,10
20250305,093600,9376210,3785,3785,3785,3785,0
20250305,093500,9376210,3785,3785,3785,3785,0
20250305,093400,9376210,3785,3785,3785,3785,42
20250305,093300,9217240,3785,3785,3785,3785,0
20250305,093200,9217240,3785,3785,3785,3785,0
20250305,093100,9217240,3785,3785,3785,3785,10
20250305,093000,9179390,3790,3790,3790,3790,0
20250305,092900,9179390,3790,3790,3790,3790,0
20250305,092800,9179390,3790,3790,3790,3790,0
20250305,092700,9179390,3790,3790,3790,3790,0
20250305,092600,9179390,3790,3790,3790,3790,1
20250305,092500,9175600,3790,3790,3790,3790,1
20250305,092400,9171810,3790,3790,3790,3790,0
20250305,092300,9171810,3790,3785,3790,3785,20
20250305,092200,9096060,3780,3780,3780,3780,0
20250305,092100,9096060,3780,3780,3780,3780,0
20250305,092000,9096060,3780,3780,3780,3780,0
20250305,091900,9096060,3780,3780,3780,3780,0
20250305,091800,9096060,3780,3780,3780,3780,0
20250305,091700,9096060,3780,3780,3780,3775,478
20250305,091600,7289395,3790,3790,3790,3790,0
20250305,091500,7289395,3790,3790,3790,3790,1
20250305,091400,7285605,3790,3790,3790,3790,53
20250305,091300,7084735,3790,3790,3790,3790,0
20250305,091200,7084735,3790,3790,3790,3790,0
20250305,091100,7084735,3790,3790,3790,3790,0
20250305,091000,7084735,3790,3790,3790,3790,0
20250305,090900,7084735,3790,3790,3790,3790,124
20250305,090800,6614775,3790,3775,3790,3775,201
20250305,090700,5853410,3770,3770,3770,3770,0
20250305,090600,5853410,3770,3770,3770,3770,0
20250305,090500,5853410,3770,3770,3770,3770,13
20250305,090400,5804400,3775,3775,3775,3775,0
20250305,090300,5804400,3775,3775,3775,3775,0
20250305,090200,5804400,3775,3775,3775,3775,0
20250305,090100,5804400,3775,3770,3775,3770,523
20250305,090000,3832600,3760,3755,3760,3755,1020
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190700 61641277 3830 3830 3830 3830 322
3 20250305 190600 61641277 3830 3830 3830 3830 0
4 20250305 190500 61641277 3830 3830 3830 3830 0
5 20250305 190400 61641277 3830 3830 3830 3830 0
6 20250305 190300 61641277 3830 3830 3830 3830 0
7 20250305 190200 61641277 3830 3830 3830 3830 0
8 20250305 190100 61641277 3830 3830 3830 3830 0
9 20250305 190000 61641277 3830 3830 3830 3830 0
10 20250305 185900 61641277 3830 3830 3830 3830 0
11 20250305 185800 61641277 3830 3830 3830 3830 0
12 20250305 185700 61641277 3830 3830 3830 3830 0
13 20250305 185600 61641277 3830 3830 3830 3830 0
14 20250305 185500 61641277 3830 3830 3830 3830 0
15 20250305 185400 61641277 3830 3830 3830 3830 0
16 20250305 185300 61641277 3830 3830 3830 3830 0
17 20250305 185200 61641277 3830 3830 3830 3830 0
18 20250305 185100 61641277 3830 3830 3830 3830 0
19 20250305 185000 61641277 3830 3830 3830 3830 0
20 20250305 184900 61641277 3830 3830 3830 3830 0
21 20250305 184800 61641277 3830 3830 3830 3830 0
22 20250305 184700 61641277 3830 3830 3830 3830 0
23 20250305 184600 61641277 3830 3830 3830 3830 0
24 20250305 184500 61641277 3830 3830 3830 3830 0
25 20250305 184400 61641277 3830 3830 3830 3830 0
26 20250305 184300 61641277 3830 3830 3830 3830 0
27 20250305 184200 61641277 3830 3830 3830 3830 0
28 20250305 184100 61641277 3830 3830 3830 3830 0
29 20250305 184000 61641277 3830 3830 3830 3830 0
30 20250305 183900 61641277 3830 3830 3830 3830 0
31 20250305 183800 61641277 3830 3830 3830 3830 0
32 20250305 183700 61641277 3830 3830 3830 3830 322
33 20250305 183600 61641277 3830 3830 3830 3830 0
34 20250305 183500 61641277 3830 3830 3830 3830 0
35 20250305 183400 61641277 3830 3830 3830 3830 0
36 20250305 183300 61641277 3830 3830 3830 3830 0
37 20250305 183200 61641277 3830 3830 3830 3830 0
38 20250305 183100 61641277 3830 3830 3830 3830 0
39 20250305 183000 61641277 3830 3830 3830 3830 0
40 20250305 182900 61641277 3830 3830 3830 3830 0
41 20250305 182800 61641277 3830 3830 3830 3830 0
42 20250305 182700 61641277 3830 3830 3830 3830 0
43 20250305 182600 61641277 3830 3830 3830 3830 0
44 20250305 182500 61641277 3830 3830 3830 3830 0
45 20250305 182400 61641277 3830 3830 3830 3830 0
46 20250305 182300 61641277 3830 3830 3830 3830 0
47 20250305 182200 61641277 3830 3830 3830 3830 0
48 20250305 182100 61641277 3830 3830 3830 3830 0
49 20250305 182000 61641277 3830 3830 3830 3830 0
50 20250305 181900 61641277 3830 3830 3830 3830 0
51 20250305 181800 61641277 3830 3830 3830 3830 0
52 20250305 181700 61641277 3830 3830 3830 3830 0
53 20250305 181600 61641277 3830 3830 3830 3830 0
54 20250305 181500 61641277 3830 3830 3830 3830 0
55 20250305 181400 61641277 3830 3830 3830 3830 0
56 20250305 181300 61641277 3830 3830 3830 3830 0
57 20250305 181200 61641277 3830 3830 3830 3830 0
58 20250305 181100 61641277 3830 3830 3830 3830 0
59 20250305 181000 61641277 3830 3830 3830 3830 0
60 20250305 180900 61641277 3830 3830 3830 3830 0
61 20250305 180800 61641277 3830 3830 3830 3830 0
62 20250305 180700 61641277 3830 3830 3830 3830 322
63 20250305 180600 61641277 3830 3830 3830 3830 0
64 20250305 180500 61641277 3830 3830 3830 3830 0
65 20250305 180400 61641277 3830 3830 3830 3830 0
66 20250305 180300 61641277 3830 3830 3830 3830 0
67 20250305 180200 61641277 3830 3830 3830 3830 0
68 20250305 180100 61641277 3830 3830 3830 3830 0
69 20250305 180000 61641277 3830 3830 3830 3830 0
70 20250305 175900 61641277 3830 3830 3830 3830 0
71 20250305 175800 61641277 3830 3830 3830 3830 0
72 20250305 175700 61641277 3830 3830 3830 3830 0
73 20250305 175600 61641277 3830 3830 3830 3830 0
74 20250305 175500 61641277 3830 3830 3830 3830 0
75 20250305 175400 61641277 3830 3830 3830 3830 0
76 20250305 175300 61641277 3830 3830 3830 3830 0
77 20250305 175200 61641277 3830 3830 3830 3830 0
78 20250305 175100 61641277 3830 3830 3830 3830 0
79 20250305 175000 61641277 3830 3830 3830 3830 0
80 20250305 174900 61641277 3830 3830 3830 3830 0
81 20250305 174800 61641277 3830 3830 3830 3830 0
82 20250305 174700 61641277 3830 3830 3830 3830 0
83 20250305 174600 61641277 3830 3830 3830 3830 0
84 20250305 174500 61641277 3830 3830 3830 3830 0
85 20250305 174400 61641277 3830 3830 3830 3830 0
86 20250305 174300 61641277 3830 3830 3830 3830 0
87 20250305 174200 61641277 3830 3830 3830 3830 0
88 20250305 174100 61641277 3830 3830 3830 3830 0
89 20250305 174000 61641277 3830 3830 3830 3830 0
90 20250305 173900 61641277 3830 3830 3830 3830 0
91 20250305 173800 61641277 3830 3830 3830 3830 0
92 20250305 173700 61641277 3830 3830 3830 3830 322
93 20250305 173600 61641277 3830 3830 3830 3830 0
94 20250305 173500 61641277 3830 3830 3830 3830 0
95 20250305 173400 61641277 3830 3830 3830 3830 0
96 20250305 173300 61641277 3830 3830 3830 3830 0
97 20250305 173200 61641277 3830 3830 3830 3830 0
98 20250305 173100 61641277 3830 3830 3830 3830 0
99 20250305 173000 61641277 3830 3830 3830 3830 0
100 20250305 172900 61641277 3830 3830 3830 3830 0
101 20250305 172800 61641277 3830 3830 3830 3830 0
102 20250305 172700 61641277 3830 3830 3830 3830 0
103 20250305 172600 61641277 3830 3830 3830 3830 0
104 20250305 172500 61641277 3830 3830 3830 3830 0
105 20250305 172400 61641277 3830 3830 3830 3830 0
106 20250305 172300 61641277 3830 3830 3830 3830 0
107 20250305 172200 61641277 3830 3830 3830 3830 0
108 20250305 172100 61641277 3830 3830 3830 3830 0
109 20250305 172000 61641277 3830 3830 3830 3830 0
110 20250305 171900 61641277 3830 3830 3830 3830 0
111 20250305 171800 61641277 3830 3830 3830 3830 0
112 20250305 171700 61641277 3830 3830 3830 3830 0
113 20250305 171600 61641277 3830 3830 3830 3830 0
114 20250305 171500 61641277 3830 3830 3830 3830 0
115 20250305 171400 61641277 3830 3830 3830 3830 0
116 20250305 171300 61641277 3830 3830 3830 3830 0
117 20250305 171200 61641277 3830 3830 3830 3830 0
118 20250305 171100 61641277 3830 3830 3830 3830 0
119 20250305 171000 61641277 3830 3830 3830 3830 0
120 20250305 170900 61641277 3830 3830 3830 3830 0
121 20250305 170800 61641277 3830 3830 3830 3830 0
122 20250305 170700 61641277 3830 3830 3830 3830 322
123 20250305 170600 61641277 3830 3830 3830 3830 0
124 20250305 170500 61641277 3830 3830 3830 3830 0
125 20250305 170400 61641277 3830 3830 3830 3830 0
126 20250305 170300 61641277 3830 3830 3830 3830 0
127 20250305 170200 61641277 3830 3830 3830 3830 0
128 20250305 170100 61641277 3830 3830 3830 3830 0
129 20250305 170000 61641277 3830 3830 3830 3830 0
130 20250305 165900 61641277 3830 3830 3830 3830 0
131 20250305 165800 61641277 3830 3830 3830 3830 0
132 20250305 165700 61641277 3830 3830 3830 3830 0
133 20250305 165600 61641277 3830 3830 3830 3830 0
134 20250305 165500 61641277 3830 3830 3830 3830 0
135 20250305 165400 61641277 3830 3830 3830 3830 0
136 20250305 165300 61641277 3830 3830 3830 3830 0
137 20250305 165200 61641277 3830 3830 3830 3830 0
138 20250305 165100 61641277 3830 3830 3830 3830 0
139 20250305 165000 61641277 3830 3830 3830 3830 0
140 20250305 164900 61641277 3830 3830 3830 3830 0
141 20250305 164800 61641277 3830 3830 3830 3830 0
142 20250305 164700 61641277 3830 3830 3830 3830 0
143 20250305 164600 61641277 3830 3830 3830 3830 0
144 20250305 164500 61641277 3830 3830 3830 3830 0
145 20250305 164400 61641277 3830 3830 3830 3830 0
146 20250305 164300 61641277 3830 3830 3830 3830 0
147 20250305 164200 61641277 3830 3830 3830 3830 0
148 20250305 164100 61641277 3830 3830 3830 3830 0
149 20250305 164000 61641277 3830 3830 3830 3830 0
150 20250305 163900 61641277 3830 3830 3830 3830 0
151 20250305 163800 61641277 3830 3830 3830 3830 0
152 20250305 163700 61641277 3830 3830 3830 3830 322
153 20250305 163600 61641277 3830 3830 3830 3830 0
154 20250305 163500 61641277 3830 3830 3830 3830 0
155 20250305 163400 61641277 3830 3830 3830 3830 0
156 20250305 163300 61641277 3830 3830 3830 3830 0
157 20250305 163200 61641277 3830 3830 3830 3830 0
158 20250305 163100 61641277 3830 3830 3830 3830 0
159 20250305 163000 61641277 3830 3830 3830 3830 0
160 20250305 162900 61641277 3830 3830 3830 3830 0
161 20250305 162800 61641277 3830 3830 3830 3830 0
162 20250305 162700 61641277 3830 3830 3830 3830 0
163 20250305 162600 61641277 3830 3830 3830 3830 0
164 20250305 162500 61641277 3830 3830 3830 3830 0
165 20250305 162400 61641277 3830 3830 3830 3830 0
166 20250305 162300 61641277 3830 3830 3830 3830 0
167 20250305 162200 61641277 3830 3830 3830 3830 0
168 20250305 162100 61641277 3830 3830 3830 3830 0
169 20250305 162000 61641277 3830 3830 3830 3830 0
170 20250305 161900 61641277 3830 3830 3830 3830 0
171 20250305 161800 61641277 3830 3830 3830 3830 0
172 20250305 161700 61641277 3830 3830 3830 3830 0
173 20250305 161600 61641277 3830 3830 3830 3830 0
174 20250305 161500 61641277 3830 3830 3830 3830 0
175 20250305 161400 61641277 3830 3830 3830 3830 0
176 20250305 161300 61641277 3830 3830 3830 3830 0
177 20250305 161200 61641277 3830 3830 3830 3830 0
178 20250305 161100 61641277 3830 3830 3830 3830 0
179 20250305 161000 61641277 3830 3830 3830 3830 0
180 20250305 160900 61641277 3830 3830 3830 3830 0
181 20250305 160800 61641277 3830 3830 3830 3830 0
182 20250305 160700 61641277 3830 3830 3830 3830 322
183 20250305 160600 61641277 3830 3830 3830 3830 0
184 20250305 160500 61641277 3830 3830 3830 3830 0
185 20250305 160400 61641277 3830 3830 3830 3830 0
186 20250305 160300 61641277 3830 3830 3830 3830 0
187 20250305 160200 61641277 3830 3830 3830 3830 0
188 20250305 160100 61641277 3830 3830 3830 3830 0
189 20250305 160000 61641277 3830 3830 3830 3830 0
190 20250305 155900 61641277 3830 3830 3830 3830 0
191 20250305 155800 61641277 3830 3830 3830 3830 0
192 20250305 155700 61641277 3830 3830 3830 3830 0
193 20250305 155600 61641277 3830 3830 3830 3830 0
194 20250305 155500 61641277 3830 3830 3830 3830 0
195 20250305 155400 61641277 3830 3830 3830 3830 0
196 20250305 155300 61641277 3830 3830 3830 3830 0
197 20250305 155200 61641277 3830 3830 3830 3830 0
198 20250305 155100 61641277 3830 3830 3830 3830 0
199 20250305 155000 61641277 3830 3830 3830 3830 0
200 20250305 154900 61641277 3830 3830 3830 3830 0
201 20250305 154800 61641277 3830 3830 3830 3830 0
202 20250305 154700 61641277 3830 3830 3830 3830 0
203 20250305 154600 61641277 3830 3830 3830 3830 0
204 20250305 154500 61641277 3830 3830 3830 3830 0
205 20250305 154400 61641277 3830 3830 3830 3830 0
206 20250305 154300 61641277 3830 3830 3830 3830 0
207 20250305 154200 61641277 3830 3830 3830 3830 0
208 20250305 154100 61641277 3830 3830 3830 3830 0
209 20250305 154000 61641277 3830 3830 3830 3830 0
210 20250305 153900 61641277 3830 3830 3830 3830 0
211 20250305 153800 61641277 3830 3830 3830 3830 0
212 20250305 153700 61641277 3830 3830 3830 3830 322
213 20250305 153600 61641277 3830 3830 3830 3830 0
214 20250305 153500 61641277 3830 3830 3830 3830 0
215 20250305 153400 61641277 3830 3830 3830 3830 0
216 20250305 153300 61641277 3830 3830 3830 3830 0
217 20250305 153200 61641277 3830 3830 3830 3830 0
218 20250305 153100 61641277 3830 3830 3830 3830 0
219 20250305 153000 61641277 3830 3830 3830 3830 322
220 20250305 152900 60408017 3830 3830 3830 3830 0
221 20250305 152800 60408017 3830 3830 3830 3830 0
222 20250305 152700 60408017 3830 3830 3830 3830 0
223 20250305 152600 60408017 3830 3830 3830 3830 0
224 20250305 152500 60408017 3830 3830 3830 3830 0
225 20250305 152400 60408017 3830 3830 3830 3830 0
226 20250305 152300 60408017 3830 3830 3830 3830 0
227 20250305 152200 60408017 3830 3830 3830 3830 0
228 20250305 152100 60408017 3830 3830 3830 3830 0
229 20250305 152000 60408017 3830 3830 3830 3830 0
230 20250305 151900 60408017 3830 3830 3830 3830 11
231 20250305 151800 60365887 3830 3830 3830 3830 0
232 20250305 151700 60365887 3830 3825 3830 3825 1105
233 20250305 151600 56134237 3815 3810 3830 3810 3790
234 20250305 151500 41637967 3810 3810 3810 3810 600
235 20250305 151400 39351967 3815 3815 3815 3815 0
236 20250305 151300 39351967 3815 3815 3815 3815 3
237 20250305 151200 39340522 3810 3810 3810 3810 0
238 20250305 151100 39340522 3810 3810 3810 3810 0
239 20250305 151000 39340522 3810 3810 3810 3810 200
240 20250305 150900 38578522 3810 3807 3810 3800 213
241 20250305 150800 37768895 3810 3810 3810 3810 0
242 20250305 150700 37768895 3810 3810 3810 3810 0
243 20250305 150600 37768895 3810 3810 3810 3810 0
244 20250305 150500 37768895 3810 3810 3810 3810 0
245 20250305 150400 37768895 3810 3810 3810 3810 5
246 20250305 150300 37749845 3810 3810 3810 3810 0
247 20250305 150200 37749845 3810 3810 3810 3810 0
248 20250305 150100 37749845 3810 3810 3810 3810 0
249 20250305 150000 37749845 3810 3810 3810 3810 0
250 20250305 145900 37749845 3810 3810 3810 3810 0
251 20250305 145800 37749845 3810 3810 3810 3810 0
252 20250305 145700 37749845 3810 3810 3810 3810 0
253 20250305 145600 37749845 3810 3810 3810 3810 184
254 20250305 145500 37048805 3810 3810 3810 3810 21
255 20250305 145400 36968795 3805 3805 3805 3805 0
256 20250305 145300 36968795 3805 3805 3805 3805 95
257 20250305 145200 36607320 3805 3805 3805 3805 0
258 20250305 145100 36607320 3805 3805 3805 3805 106
259 20250305 145000 36203990 3800 3800 3800 3800 0
260 20250305 144900 36203990 3800 3800 3800 3800 0
261 20250305 144800 36203990 3800 3800 3800 3800 0
262 20250305 144700 36203990 3800 3800 3800 3800 0
263 20250305 144600 36203990 3800 3800 3800 3800 0
264 20250305 144500 36203990 3800 3800 3800 3800 20
265 20250305 144400 36127990 3800 3800 3800 3800 10
266 20250305 144300 36089990 3800 3800 3800 3800 0
267 20250305 144200 36089990 3800 3800 3800 3800 10
268 20250305 144100 36051990 3800 3800 3800 3800 129
269 20250305 144000 35561790 3800 3800 3800 3800 0
270 20250305 143900 35561790 3800 3800 3800 3800 0
271 20250305 143800 35561790 3800 3800 3800 3800 0
272 20250305 143700 35561790 3800 3795 3800 3795 17
273 20250305 143600 35497270 3795 3795 3795 3795 0
274 20250305 143500 35497270 3795 3795 3795 3795 0
275 20250305 143400 35497270 3795 3795 3795 3795 0
276 20250305 143300 35497270 3795 3795 3795 3795 0
277 20250305 143200 35497270 3795 3795 3795 3795 3
278 20250305 143100 35485885 3795 3795 3795 3795 0
279 20250305 143000 35485885 3795 3795 3795 3795 0
280 20250305 142900 35485885 3795 3795 3795 3795 0
281 20250305 142800 35485885 3795 3795 3795 3795 0
282 20250305 142700 35485885 3795 3795 3795 3795 0
283 20250305 142600 35485885 3795 3795 3795 3795 0
284 20250305 142500 35485885 3795 3795 3795 3795 0
285 20250305 142400 35485885 3795 3795 3795 3795 0
286 20250305 142300 35485885 3795 3795 3795 3795 0
287 20250305 142200 35485885 3795 3795 3795 3795 0
288 20250305 142100 35485885 3795 3795 3795 3795 0
289 20250305 142000 35485885 3795 3795 3795 3795 0
290 20250305 141900 35485885 3795 3795 3795 3795 0
291 20250305 141800 35485885 3795 3790 3795 3790 381
292 20250305 141700 34040435 3785 3785 3785 3785 1
293 20250305 141600 34036650 3790 3790 3790 3790 0
294 20250305 141500 34036650 3790 3790 3790 3790 0
295 20250305 141400 34036650 3790 3790 3790 3790 0
296 20250305 141300 34036650 3790 3790 3790 3790 0
297 20250305 141200 34036650 3790 3790 3790 3790 10
298 20250305 141100 33998750 3790 3790 3790 3790 0
299 20250305 141000 33998750 3790 3790 3790 3790 10
300 20250305 140900 33960850 3785 3785 3785 3785 1
301 20250305 140800 33957065 3790 3790 3790 3790 190
302 20250305 140700 33236965 3790 3790 3790 3790 1
303 20250305 140600 33233175 3785 3785 3785 3785 0
304 20250305 140500 33233175 3785 3785 3785 3785 0
305 20250305 140400 33233175 3785 3785 3785 3785 0
306 20250305 140300 33233175 3785 3785 3785 3785 0
307 20250305 140200 33233175 3785 3785 3785 3785 0
308 20250305 140100 33233175 3785 3785 3785 3785 0
309 20250305 140000 33233175 3785 3785 3785 3785 0
310 20250305 135900 33233175 3785 3785 3785 3785 89
311 20250305 135800 32896310 3780 3780 3780 3780 0
312 20250305 135700 32896310 3780 3780 3780 3780 68
313 20250305 135600 32639270 3780 3780 3780 3780 0
314 20250305 135500 32639270 3780 3780 3780 3780 0
315 20250305 135400 32639270 3780 3780 3780 3780 19
316 20250305 135300 32567450 3780 3780 3780 3780 0
317 20250305 135200 32567450 3780 3775 3780 3775 269
318 20250305 135100 31551825 3775 3775 3775 3775 0
319 20250305 135000 31551825 3775 3775 3775 3775 0
320 20250305 134900 31551825 3775 3775 3775 3775 0
321 20250305 134800 31551825 3775 3775 3775 3775 0
322 20250305 134700 31551825 3775 3775 3775 3775 0
323 20250305 134600 31551825 3775 3775 3775 3775 0
324 20250305 134500 31551825 3775 3775 3775 3775 0
325 20250305 134400 31551825 3775 3775 3775 3775 10
326 20250305 134300 31514075 3775 3775 3775 3775 0
327 20250305 134200 31514075 3775 3775 3775 3775 0
328 20250305 134100 31514075 3775 3775 3775 3775 0
329 20250305 134000 31514075 3775 3775 3775 3775 0
330 20250305 133900 31514075 3775 3775 3775 3775 0
331 20250305 133800 31514075 3775 3775 3775 3775 0
332 20250305 133700 31514075 3775 3775 3775 3775 2
333 20250305 133600 31506525 3775 3775 3775 3775 25
334 20250305 133500 31412150 3775 3775 3775 3775 0
335 20250305 133400 31412150 3775 3775 3775 3775 0
336 20250305 133300 31412150 3775 3775 3775 3775 0
337 20250305 133200 31412150 3775 3775 3775 3775 0
338 20250305 133100 31412150 3775 3775 3775 3775 0
339 20250305 133000 31412150 3775 3775 3775 3775 0
340 20250305 132900 31412150 3775 3775 3775 3775 0
341 20250305 132800 31412150 3775 3775 3775 3775 0
342 20250305 132700 31412150 3775 3775 3775 3775 0
343 20250305 132600 31412150 3775 3775 3775 3775 280
344 20250305 132500 30355150 3775 3775 3775 3775 0
345 20250305 132400 30355150 3775 3775 3775 3775 0
346 20250305 132300 30355150 3775 3775 3775 3775 0
347 20250305 132200 30355150 3775 3775 3775 3775 0
348 20250305 132100 30355150 3775 3775 3775 3775 0
349 20250305 132000 30355150 3775 3775 3775 3775 0
350 20250305 131900 30355150 3775 3775 3775 3775 0
351 20250305 131800 30355150 3775 3775 3775 3775 0
352 20250305 131700 30355150 3775 3775 3775 3775 0
353 20250305 131600 30355150 3775 3775 3775 3775 0
354 20250305 131500 30355150 3775 3775 3775 3775 0
355 20250305 131400 30355150 3775 3775 3775 3775 0
356 20250305 131300 30355150 3775 3775 3775 3775 0
357 20250305 131200 30355150 3775 3775 3775 3775 0
358 20250305 131100 30355150 3775 3775 3775 3775 0
359 20250305 131000 30355150 3775 3775 3775 3775 0
360 20250305 130900 30355150 3775 3775 3775 3775 0
361 20250305 130800 30355150 3775 3775 3775 3775 0
362 20250305 130700 30355150 3775 3775 3775 3775 0
363 20250305 130600 30355150 3775 3775 3775 3775 0
364 20250305 130500 30355150 3775 3775 3775 3775 0
365 20250305 130400 30355150 3775 3775 3775 3775 0
366 20250305 130300 30355150 3775 3775 3775 3775 0
367 20250305 130200 30355150 3775 3775 3775 3775 0
368 20250305 130100 30355150 3775 3775 3775 3775 0
369 20250305 130000 30355150 3775 3775 3775 3775 0
370 20250305 125900 30355150 3775 3775 3775 3775 0
371 20250305 125800 30355150 3775 3775 3775 3775 46
372 20250305 125700 30181500 3755 3755 3755 3755 0
373 20250305 125600 30181500 3755 3755 3755 3755 0
374 20250305 125500 30181500 3755 3755 3755 3755 256
375 20250305 125400 29220220 3755 3755 3755 3755 0
376 20250305 125300 29220220 3755 3755 3755 3755 0
377 20250305 125200 29220220 3755 3755 3755 3755 0
378 20250305 125100 29220220 3755 3755 3755 3755 0
379 20250305 125000 29220220 3755 3755 3755 3755 0
380 20250305 124900 29220220 3755 3755 3755 3755 0
381 20250305 124800 29220220 3755 3755 3755 3755 0
382 20250305 124700 29220220 3755 3755 3755 3755 102
383 20250305 124600 28837210 3755 3755 3755 3755 0
384 20250305 124500 28837210 3755 3755 3755 3755 0
385 20250305 124400 28837210 3755 3755 3755 3755 0
386 20250305 124300 28837210 3755 3755 3755 3755 0
387 20250305 124200 28837210 3755 3755 3755 3755 0
388 20250305 124100 28837210 3755 3755 3755 3755 0
389 20250305 124000 28837210 3755 3755 3755 3755 0
390 20250305 123900 28837210 3755 3755 3755 3755 0
391 20250305 123800 28837210 3755 3755 3755 3755 0
392 20250305 123700 28837210 3755 3755 3755 3755 0
393 20250305 123600 28837210 3755 3755 3755 3755 0
394 20250305 123500 28837210 3755 3755 3755 3755 0
395 20250305 123400 28837210 3755 3755 3755 3755 0
396 20250305 123300 28837210 3755 3755 3755 3755 0
397 20250305 123200 28837210 3755 3755 3755 3755 0
398 20250305 123100 28837210 3755 3755 3755 3755 0
399 20250305 123000 28837210 3755 3755 3755 3755 0
400 20250305 122900 28837210 3755 3755 3755 3755 0
401 20250305 122800 28837210 3755 3755 3755 3755 0
402 20250305 122700 28837210 3755 3755 3755 3755 0
403 20250305 122600 28837210 3755 3755 3755 3755 0
404 20250305 122500 28837210 3755 3755 3755 3755 0
405 20250305 122400 28837210 3755 3755 3755 3755 0
406 20250305 122300 28837210 3755 3755 3755 3755 0
407 20250305 122200 28837210 3755 3755 3755 3755 0
408 20250305 122100 28837210 3755 3755 3755 3755 0
409 20250305 122000 28837210 3755 3755 3755 3755 0
410 20250305 121900 28837210 3755 3755 3755 3755 0
411 20250305 121800 28837210 3755 3755 3755 3755 0
412 20250305 121700 28837210 3755 3755 3755 3755 0
413 20250305 121600 28837210 3755 3755 3755 3755 1
414 20250305 121500 28833455 3755 3755 3755 3755 5
415 20250305 121400 28814680 3755 3755 3755 3755 0
416 20250305 121300 28814680 3755 3755 3755 3755 0
417 20250305 121200 28814680 3755 3755 3755 3755 0
418 20250305 121100 28814680 3755 3755 3755 3755 0
419 20250305 121000 28814680 3755 3755 3755 3755 0
420 20250305 120900 28814680 3755 3755 3755 3755 0
421 20250305 120800 28814680 3755 3755 3755 3755 2
422 20250305 120700 28807170 3755 3755 3755 3755 0
423 20250305 120600 28807170 3755 3755 3755 3755 0
424 20250305 120500 28807170 3755 3755 3755 3755 1
425 20250305 120400 28803415 3755 3755 3755 3755 0
426 20250305 120300 28803415 3755 3755 3755 3755 0
427 20250305 120200 28803415 3755 3755 3755 3755 0
428 20250305 120100 28803415 3755 3755 3755 3755 0
429 20250305 120000 28803415 3755 3755 3755 3755 12
430 20250305 115900 28758355 3760 3760 3760 3760 0
431 20250305 115800 28758355 3760 3760 3760 3760 0
432 20250305 115700 28758355 3760 3760 3760 3760 448
433 20250305 115600 27073875 3755 3755 3755 3755 0
434 20250305 115500 27073875 3755 3755 3755 3755 0
435 20250305 115400 27073875 3755 3755 3755 3755 0
436 20250305 115300 27073875 3755 3755 3755 3755 0
437 20250305 115200 27073875 3755 3755 3755 3755 0
438 20250305 115100 27073875 3755 3755 3755 3755 0
439 20250305 115000 27073875 3755 3755 3755 3755 0
440 20250305 114900 27073875 3755 3755 3755 3755 0
441 20250305 114800 27073875 3755 3755 3755 3755 0
442 20250305 114700 27073875 3755 3755 3755 3755 0
443 20250305 114600 27073875 3755 3755 3755 3755 0
444 20250305 114500 27073875 3755 3755 3755 3755 0
445 20250305 114400 27073875 3755 3755 3755 3755 0
446 20250305 114300 27073875 3755 3755 3755 3755 0
447 20250305 114200 27073875 3755 3755 3755 3755 0
448 20250305 114100 27073875 3755 3755 3755 3755 0
449 20250305 114000 27073875 3755 3755 3755 3755 0
450 20250305 113900 27073875 3755 3755 3755 3755 0
451 20250305 113800 27073875 3755 3755 3755 3755 0
452 20250305 113700 27073875 3755 3755 3755 3755 0
453 20250305 113600 27073875 3755 3760 3760 3755 114
454 20250305 113500 26645245 3780 3780 3780 3780 0
455 20250305 113400 26645245 3780 3780 3780 3780 0
456 20250305 113300 26645245 3780 3780 3780 3780 0
457 20250305 113200 26645245 3780 3780 3780 3780 0
458 20250305 113100 26645245 3780 3775 3780 3775 30
459 20250305 113000 26531990 3775 3765 3775 3765 232
460 20250305 112900 25657500 3770 3765 3770 3765 200
461 20250305 112800 24903510 3755 3755 3755 3755 0
462 20250305 112700 24903510 3755 3755 3755 3755 0
463 20250305 112600 24903510 3755 3755 3755 3755 0
464 20250305 112500 24903510 3755 3755 3755 3755 2
465 20250305 112400 24896000 3770 3770 3770 3770 0
466 20250305 112300 24896000 3770 3770 3770 3770 0
467 20250305 112200 24896000 3770 3770 3770 3770 0
468 20250305 112100 24896000 3770 3770 3770 3770 0
469 20250305 112000 24896000 3770 3770 3770 3770 0
470 20250305 111900 24896000 3770 3770 3770 3770 0
471 20250305 111800 24896000 3770 3770 3770 3770 0
472 20250305 111700 24896000 3770 3770 3770 3770 0
473 20250305 111600 24896000 3770 3770 3770 3770 1
474 20250305 111500 24892230 3750 3750 3750 3750 0
475 20250305 111400 24892230 3750 3750 3750 3750 0
476 20250305 111300 24892230 3750 3750 3750 3750 0
477 20250305 111200 24892230 3750 3750 3750 3750 0
478 20250305 111100 24892230 3750 3750 3750 3750 50
479 20250305 111000 24704730 3750 3750 3750 3750 0
480 20250305 110900 24704730 3750 3750 3750 3750 0
481 20250305 110800 24704730 3750 3750 3750 3750 0
482 20250305 110700 24704730 3750 3750 3750 3750 0
483 20250305 110600 24704730 3750 3750 3750 3750 0
484 20250305 110500 24704730 3750 3750 3750 3750 0
485 20250305 110400 24704730 3750 3750 3750 3750 0
486 20250305 110300 24704730 3750 3750 3750 3750 0
487 20250305 110200 24704730 3750 3750 3750 3750 0
488 20250305 110100 24704730 3750 3750 3750 3750 0
489 20250305 110000 24704730 3750 3750 3750 3750 0
490 20250305 105900 24704730 3750 3750 3750 3750 0
491 20250305 105800 24704730 3750 3750 3750 3750 0
492 20250305 105700 24704730 3750 3765 3765 3750 530
493 20250305 105600 22714245 3770 3770 3770 3770 0
494 20250305 105500 22714245 3770 3770 3770 3770 0
495 20250305 105400 22714245 3770 3770 3770 3770 0
496 20250305 105300 22714245 3770 3770 3770 3770 0
497 20250305 105200 22714245 3770 3770 3770 3770 1
498 20250305 105100 22710475 3760 3760 3760 3760 0
499 20250305 105000 22710475 3760 3760 3760 3760 1
500 20250305 104900 22706715 3760 3760 3760 3760 0
501 20250305 104800 22706715 3760 3760 3760 3760 0
502 20250305 104700 22706715 3760 3760 3760 3760 0
503 20250305 104600 22706715 3760 3760 3760 3760 0
504 20250305 104500 22706715 3760 3760 3760 3760 0
505 20250305 104400 22706715 3760 3760 3760 3760 0
506 20250305 104300 22706715 3760 3760 3760 3760 0
507 20250305 104200 22706715 3760 3760 3760 3760 0
508 20250305 104100 22706715 3760 3760 3760 3760 3
509 20250305 104000 22695435 3755 3755 3755 3755 0
510 20250305 103900 22695435 3755 3755 3755 3755 0
511 20250305 103800 22695435 3755 3755 3755 3755 0
512 20250305 103700 22695435 3755 3755 3755 3755 0
513 20250305 103600 22695435 3755 3755 3755 3755 0
514 20250305 103500 22695435 3755 3755 3755 3755 0
515 20250305 103400 22695435 3755 3755 3755 3755 14
516 20250305 103300 22642865 3755 3765 3765 3755 796
517 20250305 103200 19652995 3760 3760 3760 3760 0
518 20250305 103100 19652995 3760 3760 3760 3760 11
519 20250305 103000 19611635 3770 3770 3770 3770 0
520 20250305 102900 19611635 3770 3770 3770 3770 0
521 20250305 102800 19611635 3770 3770 3770 3770 0
522 20250305 102700 19611635 3770 3770 3770 3770 0
523 20250305 102600 19611635 3770 3770 3770 3770 0
524 20250305 102500 19611635 3770 3770 3770 3770 0
525 20250305 102400 19611635 3770 3770 3770 3770 0
526 20250305 102300 19611635 3770 3770 3770 3770 0
527 20250305 102200 19611635 3770 3770 3770 3770 0
528 20250305 102100 19611635 3770 3775 3775 3770 718
529 20250305 102000 16902375 3775 3775 3775 3775 39
530 20250305 101900 16755150 3780 3780 3780 3780 0
531 20250305 101800 16755150 3780 3780 3780 3780 0
532 20250305 101700 16755150 3780 3780 3780 3780 0
533 20250305 101600 16755150 3780 3780 3780 3780 185
534 20250305 101500 16055850 3780 3780 3780 3780 310
535 20250305 101400 14884050 3785 3785 3785 3785 0
536 20250305 101300 14884050 3785 3785 3785 3785 0
537 20250305 101200 14884050 3785 3785 3785 3785 0
538 20250305 101100 14884050 3785 3785 3785 3785 0
539 20250305 101000 14884050 3785 3785 3785 3785 0
540 20250305 100900 14884050 3785 3785 3785 3785 0
541 20250305 100800 14884050 3785 3785 3785 3785 0
542 20250305 100700 14884050 3785 3785 3785 3785 0
543 20250305 100600 14884050 3785 3785 3785 3785 0
544 20250305 100500 14884050 3785 3785 3785 3785 0
545 20250305 100400 14884050 3785 3785 3785 3785 0
546 20250305 100300 14884050 3785 3785 3785 3785 5
547 20250305 100200 14865125 3780 3780 3780 3780 0
548 20250305 100100 14865125 3780 3780 3780 3780 499
549 20250305 100000 12978905 3780 3780 3780 3780 0
550 20250305 095900 12978905 3780 3780 3780 3780 0
551 20250305 095800 12978905 3780 3780 3780 3780 0
552 20250305 095700 12978905 3780 3780 3780 3780 0
553 20250305 095600 12978905 3780 3780 3780 3780 1
554 20250305 095500 12975125 3780 3780 3780 3780 0
555 20250305 095400 12975125 3780 3780 3780 3780 0
556 20250305 095300 12975125 3780 3780 3780 3780 0
557 20250305 095200 12975125 3780 3780 3780 3780 270
558 20250305 095100 11954525 3780 3780 3780 3780 10
559 20250305 095000 11916725 3780 3780 3780 3780 0
560 20250305 094900 11916725 3780 3780 3780 3780 0
561 20250305 094800 11916725 3780 3780 3780 3780 0
562 20250305 094700 11916725 3780 3780 3780 3780 101
563 20250305 094600 11534945 3785 3785 3785 3785 0
564 20250305 094500 11534945 3785 3785 3785 3785 2
565 20250305 094400 11527375 3785 3780 3785 3780 504
566 20250305 094300 9622235 3785 3785 3785 3785 0
567 20250305 094200 9622235 3785 3785 3785 3785 0
568 20250305 094100 9622235 3785 3785 3785 3785 0
569 20250305 094000 9622235 3785 3785 3785 3785 0
570 20250305 093900 9622235 3785 3785 3785 3785 0
571 20250305 093800 9622235 3785 3785 3785 3785 55
572 20250305 093700 9414060 3785 3785 3785 3785 10
573 20250305 093600 9376210 3785 3785 3785 3785 0
574 20250305 093500 9376210 3785 3785 3785 3785 0
575 20250305 093400 9376210 3785 3785 3785 3785 42
576 20250305 093300 9217240 3785 3785 3785 3785 0
577 20250305 093200 9217240 3785 3785 3785 3785 0
578 20250305 093100 9217240 3785 3785 3785 3785 10
579 20250305 093000 9179390 3790 3790 3790 3790 0
580 20250305 092900 9179390 3790 3790 3790 3790 0
581 20250305 092800 9179390 3790 3790 3790 3790 0
582 20250305 092700 9179390 3790 3790 3790 3790 0
583 20250305 092600 9179390 3790 3790 3790 3790 1
584 20250305 092500 9175600 3790 3790 3790 3790 1
585 20250305 092400 9171810 3790 3790 3790 3790 0
586 20250305 092300 9171810 3790 3785 3790 3785 20
587 20250305 092200 9096060 3780 3780 3780 3780 0
588 20250305 092100 9096060 3780 3780 3780 3780 0
589 20250305 092000 9096060 3780 3780 3780 3780 0
590 20250305 091900 9096060 3780 3780 3780 3780 0
591 20250305 091800 9096060 3780 3780 3780 3780 0
592 20250305 091700 9096060 3780 3780 3780 3775 478
593 20250305 091600 7289395 3790 3790 3790 3790 0
594 20250305 091500 7289395 3790 3790 3790 3790 1
595 20250305 091400 7285605 3790 3790 3790 3790 53
596 20250305 091300 7084735 3790 3790 3790 3790 0
597 20250305 091200 7084735 3790 3790 3790 3790 0
598 20250305 091100 7084735 3790 3790 3790 3790 0
599 20250305 091000 7084735 3790 3790 3790 3790 0
600 20250305 090900 7084735 3790 3790 3790 3790 124
601 20250305 090800 6614775 3790 3775 3790 3775 201
602 20250305 090700 5853410 3770 3770 3770 3770 0
603 20250305 090600 5853410 3770 3770 3770 3770 0
604 20250305 090500 5853410 3770 3770 3770 3770 13
605 20250305 090400 5804400 3775 3775 3775 3775 0
606 20250305 090300 5804400 3775 3775 3775 3775 0
607 20250305 090200 5804400 3775 3775 3775 3775 0
608 20250305 090100 5804400 3775 3770 3775 3770 523
609 20250305 090000 3832600 3760 3755 3760 3755 1020

1
019770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,11650000,0,44095250000,0.00
20250227,0,11650000,0,43338000000,0.00
20250226,0,11650000,0,43978750000,0.00
20250225,0,11650000,0,43920500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 11650000 0 44095250000 0.00
3 20250227 0 11650000 0 43338000000 0.00
4 20250226 0 11650000 0 43978750000 0.00
5 20250225 0 11650000 0 43920500000 0.00