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

627
038680/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192500,516619920,4290,4290,4290,4290,2524
20250305,192400,516619920,4290,4290,4290,4290,0
20250305,192300,516619920,4290,4290,4290,4290,0
20250305,192200,516619920,4290,4290,4290,4290,0
20250305,192100,516619920,4290,4290,4290,4290,0
20250305,192000,516619920,4290,4290,4290,4290,0
20250305,191900,516619920,4290,4290,4290,4290,0
20250305,191800,516619920,4290,4290,4290,4290,0
20250305,191700,516619920,4290,4290,4290,4290,0
20250305,191600,516619920,4290,4290,4290,4290,0
20250305,191500,516619920,4290,4290,4290,4290,0
20250305,191400,516619920,4290,4290,4290,4290,0
20250305,191300,516619920,4290,4290,4290,4290,0
20250305,191200,516619920,4290,4290,4290,4290,0
20250305,191100,516619920,4290,4290,4290,4290,0
20250305,191000,516619920,4290,4290,4290,4290,0
20250305,190900,516619920,4290,4290,4290,4290,0
20250305,190800,516619920,4290,4290,4290,4290,0
20250305,190700,516619920,4290,4290,4290,4290,0
20250305,190600,516619920,4290,4290,4290,4290,0
20250305,190500,516619920,4290,4290,4290,4290,0
20250305,190400,516619920,4290,4290,4290,4290,0
20250305,190300,516619920,4290,4290,4290,4290,0
20250305,190200,516619920,4290,4290,4290,4290,0
20250305,190100,516619920,4290,4290,4290,4290,0
20250305,190000,516619920,4290,4290,4290,4290,0
20250305,185900,516619920,4290,4290,4290,4290,0
20250305,185800,516619920,4290,4290,4290,4290,0
20250305,185700,516619920,4290,4290,4290,4290,0
20250305,185600,516619920,4290,4290,4290,4290,0
20250305,185500,516619920,4290,4290,4290,4290,2524
20250305,185400,516619920,4290,4290,4290,4290,0
20250305,185300,516619920,4290,4290,4290,4290,0
20250305,185200,516619920,4290,4290,4290,4290,0
20250305,185100,516619920,4290,4290,4290,4290,0
20250305,185000,516619920,4290,4290,4290,4290,0
20250305,184900,516619920,4290,4290,4290,4290,0
20250305,184800,516619920,4290,4290,4290,4290,0
20250305,184700,516619920,4290,4290,4290,4290,0
20250305,184600,516619920,4290,4290,4290,4290,0
20250305,184500,516619920,4290,4290,4290,4290,0
20250305,184400,516619920,4290,4290,4290,4290,0
20250305,184300,516619920,4290,4290,4290,4290,0
20250305,184200,516619920,4290,4290,4290,4290,0
20250305,184100,516619920,4290,4290,4290,4290,0
20250305,184000,516619920,4290,4290,4290,4290,0
20250305,183900,516619920,4290,4290,4290,4290,0
20250305,183800,516619920,4290,4290,4290,4290,0
20250305,183700,516619920,4290,4290,4290,4290,0
20250305,183600,516619920,4290,4290,4290,4290,0
20250305,183500,516619920,4290,4290,4290,4290,0
20250305,183400,516619920,4290,4290,4290,4290,0
20250305,183300,516619920,4290,4290,4290,4290,0
20250305,183200,516619920,4290,4290,4290,4290,0
20250305,183100,516619920,4290,4290,4290,4290,0
20250305,183000,516619920,4290,4290,4290,4290,0
20250305,182900,516619920,4290,4290,4290,4290,0
20250305,182800,516619920,4290,4290,4290,4290,0
20250305,182700,516619920,4290,4290,4290,4290,0
20250305,182600,516619920,4290,4290,4290,4290,0
20250305,182500,516619920,4290,4290,4290,4290,2524
20250305,182400,516619920,4290,4290,4290,4290,0
20250305,182300,516619920,4290,4290,4290,4290,0
20250305,182200,516619920,4290,4290,4290,4290,0
20250305,182100,516619920,4290,4290,4290,4290,0
20250305,182000,516619920,4290,4290,4290,4290,0
20250305,181900,516619920,4290,4290,4290,4290,0
20250305,181800,516619920,4290,4290,4290,4290,0
20250305,181700,516619920,4290,4290,4290,4290,0
20250305,181600,516619920,4290,4290,4290,4290,0
20250305,181500,516619920,4290,4290,4290,4290,0
20250305,181400,516619920,4290,4290,4290,4290,0
20250305,181300,516619920,4290,4290,4290,4290,0
20250305,181200,516619920,4290,4290,4290,4290,0
20250305,181100,516619920,4290,4290,4290,4290,0
20250305,181000,516619920,4290,4290,4290,4290,0
20250305,180900,516619920,4290,4290,4290,4290,0
20250305,180800,516619920,4290,4290,4290,4290,0
20250305,180700,516619920,4290,4290,4290,4290,0
20250305,180600,516619920,4290,4290,4290,4290,0
20250305,180500,516619920,4290,4290,4290,4290,0
20250305,180400,516619920,4290,4290,4290,4290,0
20250305,180300,516619920,4290,4290,4290,4290,0
20250305,180200,516619920,4290,4290,4290,4290,0
20250305,180100,516619920,4290,4290,4290,4290,0
20250305,180000,516619920,4290,4290,4290,4290,0
20250305,175900,516619920,4290,4290,4290,4290,0
20250305,175800,516619920,4290,4290,4290,4290,0
20250305,175700,516619920,4290,4290,4290,4290,0
20250305,175600,516619920,4290,4290,4290,4290,0
20250305,175500,516619920,4290,4290,4290,4290,2524
20250305,175400,516619920,4290,4290,4290,4290,0
20250305,175300,516619920,4290,4290,4290,4290,0
20250305,175200,516619920,4290,4290,4290,4290,0
20250305,175100,516619920,4290,4290,4290,4290,0
20250305,175000,516619920,4290,4290,4290,4290,0
20250305,174900,516619920,4290,4290,4290,4290,0
20250305,174800,516619920,4290,4290,4290,4290,0
20250305,174700,516619920,4290,4290,4290,4290,0
20250305,174600,516619920,4290,4290,4290,4290,0
20250305,174500,516619920,4290,4290,4290,4290,0
20250305,174400,516619920,4290,4290,4290,4290,0
20250305,174300,516619920,4290,4290,4290,4290,0
20250305,174200,516619920,4290,4290,4290,4290,0
20250305,174100,516619920,4290,4290,4290,4290,0
20250305,174000,516619920,4290,4290,4290,4290,0
20250305,173900,516619920,4290,4290,4290,4290,0
20250305,173800,516619920,4290,4290,4290,4290,0
20250305,173700,516619920,4290,4290,4290,4290,0
20250305,173600,516619920,4290,4290,4290,4290,0
20250305,173500,516619920,4290,4290,4290,4290,0
20250305,173400,516619920,4290,4290,4290,4290,0
20250305,173300,516619920,4290,4290,4290,4290,0
20250305,173200,516619920,4290,4290,4290,4290,0
20250305,173100,516619920,4290,4290,4290,4290,0
20250305,173000,516619920,4290,4290,4290,4290,0
20250305,172900,516619920,4290,4290,4290,4290,0
20250305,172800,516619920,4290,4290,4290,4290,0
20250305,172700,516619920,4290,4290,4290,4290,0
20250305,172600,516619920,4290,4290,4290,4290,0
20250305,172500,516619920,4290,4290,4290,4290,2524
20250305,172400,516619920,4290,4290,4290,4290,0
20250305,172300,516619920,4290,4290,4290,4290,0
20250305,172200,516619920,4290,4290,4290,4290,0
20250305,172100,516619920,4290,4290,4290,4290,0
20250305,172000,516619920,4290,4290,4290,4290,0
20250305,171900,516619920,4290,4290,4290,4290,0
20250305,171800,516619920,4290,4290,4290,4290,0
20250305,171700,516619920,4290,4290,4290,4290,0
20250305,171600,516619920,4290,4290,4290,4290,0
20250305,171500,516619920,4290,4290,4290,4290,0
20250305,171400,516619920,4290,4290,4290,4290,0
20250305,171300,516619920,4290,4290,4290,4290,0
20250305,171200,516619920,4290,4290,4290,4290,0
20250305,171100,516619920,4290,4290,4290,4290,0
20250305,171000,516619920,4290,4290,4290,4290,0
20250305,170900,516619920,4290,4290,4290,4290,0
20250305,170800,516619920,4290,4290,4290,4290,0
20250305,170700,516619920,4290,4290,4290,4290,0
20250305,170600,516619920,4290,4290,4290,4290,0
20250305,170500,516619920,4290,4290,4290,4290,0
20250305,170400,516619920,4290,4290,4290,4290,0
20250305,170300,516619920,4290,4290,4290,4290,0
20250305,170200,516619920,4290,4290,4290,4290,0
20250305,170100,516619920,4290,4290,4290,4290,0
20250305,170000,516619920,4290,4290,4290,4290,0
20250305,165900,516619920,4290,4290,4290,4290,0
20250305,165800,516619920,4290,4290,4290,4290,0
20250305,165700,516619920,4290,4290,4290,4290,0
20250305,165600,516619920,4290,4290,4290,4290,0
20250305,165500,516619920,4290,4290,4290,4290,2524
20250305,165400,516619920,4290,4290,4290,4290,0
20250305,165300,516619920,4290,4290,4290,4290,0
20250305,165200,516619920,4290,4290,4290,4290,0
20250305,165100,516619920,4290,4290,4290,4290,0
20250305,165000,516619920,4290,4290,4290,4290,0
20250305,164900,516619920,4290,4290,4290,4290,0
20250305,164800,516619920,4290,4290,4290,4290,0
20250305,164700,516619920,4290,4290,4290,4290,0
20250305,164600,516619920,4290,4290,4290,4290,0
20250305,164500,516619920,4290,4290,4290,4290,0
20250305,164400,516619920,4290,4290,4290,4290,0
20250305,164300,516619920,4290,4290,4290,4290,0
20250305,164200,516619920,4290,4290,4290,4290,0
20250305,164100,516619920,4290,4290,4290,4290,0
20250305,164000,516619920,4290,4290,4290,4290,0
20250305,163900,516619920,4290,4290,4290,4290,0
20250305,163800,516619920,4290,4290,4290,4290,0
20250305,163700,516619920,4290,4290,4290,4290,0
20250305,163600,516619920,4290,4290,4290,4290,0
20250305,163500,516619920,4290,4290,4290,4290,0
20250305,163400,516619920,4290,4290,4290,4290,0
20250305,163300,516619920,4290,4290,4290,4290,0
20250305,163200,516619920,4290,4290,4290,4290,0
20250305,163100,516619920,4290,4290,4290,4290,0
20250305,163000,516619920,4290,4290,4290,4290,0
20250305,162900,516619920,4290,4290,4290,4290,0
20250305,162800,516619920,4290,4290,4290,4290,0
20250305,162700,516619920,4290,4290,4290,4290,0
20250305,162600,516619920,4290,4290,4290,4290,0
20250305,162500,516619920,4290,4290,4290,4290,2524
20250305,162400,516619920,4290,4290,4290,4290,0
20250305,162300,516619920,4290,4290,4290,4290,0
20250305,162200,516619920,4290,4290,4290,4290,0
20250305,162100,516619920,4290,4290,4290,4290,0
20250305,162000,516619920,4290,4290,4290,4290,0
20250305,161900,516619920,4290,4290,4290,4290,0
20250305,161800,516619920,4290,4290,4290,4290,0
20250305,161700,516619920,4290,4290,4290,4290,0
20250305,161600,516619920,4290,4290,4290,4290,0
20250305,161500,516619920,4290,4290,4290,4290,0
20250305,161400,516619920,4290,4290,4290,4290,0
20250305,161300,516619920,4290,4290,4290,4290,0
20250305,161200,516619920,4290,4290,4290,4290,0
20250305,161100,516619920,4290,4290,4290,4290,0
20250305,161000,516619920,4290,4290,4290,4290,0
20250305,160900,516619920,4290,4290,4290,4290,0
20250305,160800,516619920,4290,4290,4290,4290,0
20250305,160700,516619920,4290,4290,4290,4290,0
20250305,160600,516619920,4290,4290,4290,4290,0
20250305,160500,516619920,4290,4290,4290,4290,0
20250305,160400,516619920,4290,4290,4290,4290,0
20250305,160300,516619920,4290,4290,4290,4290,0
20250305,160200,516619920,4290,4290,4290,4290,0
20250305,160100,516619920,4290,4290,4290,4290,0
20250305,160000,516619920,4290,4290,4290,4290,0
20250305,155900,516619920,4290,4290,4290,4290,0
20250305,155800,516619920,4290,4290,4290,4290,0
20250305,155700,516619920,4290,4290,4290,4290,0
20250305,155600,516619920,4290,4290,4290,4290,0
20250305,155500,516619920,4290,4290,4290,4290,2524
20250305,155400,516619920,4290,4290,4290,4290,0
20250305,155300,516619920,4290,4290,4290,4290,0
20250305,155200,516619920,4290,4290,4290,4290,0
20250305,155100,516619920,4290,4290,4290,4290,0
20250305,155000,516619920,4290,4290,4290,4290,0
20250305,154900,516619920,4290,4290,4290,4290,0
20250305,154800,516619920,4290,4290,4290,4290,0
20250305,154700,516619920,4290,4290,4290,4290,0
20250305,154600,516619920,4290,4290,4290,4290,0
20250305,154500,516619920,4290,4290,4290,4290,0
20250305,154400,516619920,4290,4290,4290,4290,0
20250305,154300,516619920,4290,4290,4290,4290,0
20250305,154200,516619920,4290,4290,4290,4290,0
20250305,154100,516619920,4290,4290,4290,4290,0
20250305,154000,516619920,4290,4290,4290,4290,0
20250305,153900,516619920,4290,4290,4290,4290,0
20250305,153800,516619920,4290,4290,4290,4290,0
20250305,153700,516619920,4290,4290,4290,4290,0
20250305,153600,516619920,4290,4290,4290,4290,0
20250305,153500,516619920,4290,4290,4290,4290,0
20250305,153400,516619920,4290,4290,4290,4290,0
20250305,153300,516619920,4290,4290,4290,4290,0
20250305,153200,516619920,4290,4290,4290,4290,0
20250305,153100,516619920,4290,4290,4290,4290,0
20250305,153000,516619920,4290,4290,4290,4290,2524
20250305,152900,505791960,4280,4280,4280,4280,0
20250305,152800,505791960,4280,4280,4280,4280,0
20250305,152700,505791960,4280,4280,4280,4280,0
20250305,152600,505791960,4280,4280,4280,4280,0
20250305,152500,505791960,4280,4280,4280,4280,0
20250305,152400,505791960,4280,4280,4280,4280,0
20250305,152300,505791960,4280,4280,4280,4280,0
20250305,152200,505791960,4280,4280,4280,4280,0
20250305,152100,505791960,4280,4280,4280,4280,0
20250305,152000,505791960,4280,4280,4280,4280,0
20250305,151900,505791960,4280,4280,4280,4275,135
20250305,151800,505214515,4280,4280,4280,4275,551
20250305,151700,502858785,4280,4275,4280,4275,395
20250305,151600,501170125,4275,4275,4275,4270,177
20250305,151500,500413815,4265,4265,4265,4265,18
20250305,151400,500337045,4275,4275,4275,4275,0
20250305,151300,500337045,4275,4275,4275,4275,0
20250305,151200,500337045,4275,4275,4275,4275,0
20250305,151100,500337045,4275,4275,4275,4275,0
20250305,151000,500337045,4275,4275,4275,4275,8
20250305,150900,500302845,4265,4265,4265,4265,300
20250305,150800,499023345,4275,4270,4280,4270,244
20250305,150700,497981350,4270,4270,4270,4270,3
20250305,150600,497968540,4265,4265,4265,4265,40
20250305,150500,497797940,4265,4265,4265,4265,0
20250305,150400,497797940,4265,4265,4265,4265,0
20250305,150300,497797940,4265,4265,4265,4265,12
20250305,150200,497746760,4270,4270,4270,4270,10
20250305,150100,497704060,4265,4265,4270,4265,844
20250305,150000,494102295,4270,4270,4270,4270,82
20250305,145900,493752155,4270,4270,4270,4270,0
20250305,145800,493752155,4270,4265,4270,4265,571
20250305,145700,491313995,4270,4270,4270,4270,0
20250305,145600,491313995,4270,4270,4270,4270,0
20250305,145500,491313995,4270,4270,4270,4270,2
20250305,145400,491305455,4270,4270,4270,4270,0
20250305,145300,491305455,4270,4270,4270,4270,12
20250305,145200,491254215,4280,4280,4280,4280,0
20250305,145100,491254215,4280,4280,4280,4280,0
20250305,145000,491254215,4280,4275,4280,4275,19
20250305,144900,491172985,4275,4275,4275,4275,12
20250305,144800,491121685,4275,4275,4275,4275,1
20250305,144700,491117410,4275,4275,4275,4275,0
20250305,144600,491117410,4275,4275,4275,4275,0
20250305,144500,491117410,4275,4275,4275,4275,0
20250305,144400,491117410,4275,4275,4275,4275,3
20250305,144300,491104585,4275,4275,4275,4275,40
20250305,144200,490933585,4265,4265,4265,4265,6
20250305,144100,490907995,4275,4275,4275,4275,0
20250305,144000,490907995,4275,4260,4275,4255,330
20250305,143900,489500420,4240,4250,4265,4240,4058
20250305,143800,472268345,4250,4250,4250,4250,0
20250305,143700,472268345,4250,4260,4260,4250,2
20250305,143600,472259835,4250,4240,4265,4240,155
20250305,143500,471600575,4240,4240,4240,4240,0
20250305,143400,471600575,4240,4240,4240,4240,0
20250305,143300,471600575,4240,4240,4240,4240,0
20250305,143200,471600575,4240,4235,4240,4230,16
20250305,143100,471532835,4240,4230,4240,4230,43
20250305,143000,471350920,4230,4235,4245,4225,1417
20250305,142900,465360060,4245,4240,4250,4235,719
20250305,142800,462311355,4255,4255,4255,4255,0
20250305,142700,462311355,4255,4255,4255,4255,0
20250305,142600,462311355,4255,4255,4255,4255,0
20250305,142500,462311355,4255,4255,4255,4255,0
20250305,142400,462311355,4255,4250,4255,4250,5
20250305,142300,462290100,4255,4245,4255,4245,10
20250305,142200,462247595,4250,4245,4260,4245,9
20250305,142100,462209340,4245,4245,4245,4245,2
20250305,142000,462200850,4250,4245,4250,4245,97
20250305,141900,461789080,4245,4245,4260,4245,419
20250305,141800,460006030,4240,4235,4240,4235,52
20250305,141700,459785560,4245,4245,4245,4245,204
20250305,141600,458919580,4235,4240,4240,4230,56
20250305,141500,458682340,4245,4245,4245,4245,0
20250305,141400,458682340,4245,4245,4245,4245,0
20250305,141300,458682340,4245,4245,4245,4245,34
20250305,141200,458538010,4245,4240,4245,4235,623
20250305,141100,455896585,4240,4245,4245,4235,698
20250305,141000,452936955,4250,4260,4260,4250,1036
20250305,140900,448524715,4260,4265,4265,4260,1010
20250305,140800,444222065,4270,4270,4270,4270,33
20250305,140700,444081155,4275,4275,4275,4275,0
20250305,140600,444081155,4275,4275,4275,4275,0
20250305,140500,444081155,4275,4275,4275,4275,0
20250305,140400,444081155,4275,4275,4275,4275,0
20250305,140300,444081155,4275,4275,4275,4275,0
20250305,140200,444081155,4275,4275,4275,4275,0
20250305,140100,444081155,4275,4270,4275,4270,103
20250305,140000,443641295,4275,4275,4275,4275,0
20250305,135900,443641295,4275,4275,4275,4275,4
20250305,135800,443624195,4270,4270,4270,4270,63
20250305,135700,443355185,4275,4275,4275,4275,2
20250305,135600,443346635,4270,4275,4275,4270,15
20250305,135500,443282545,4270,4275,4275,4270,30
20250305,135400,443154395,4280,4285,4285,4280,1514
20250305,135300,436674205,4290,4290,4290,4290,135
20250305,135200,436095055,4290,4300,4300,4290,290
20250305,135100,434849010,4300,4300,4300,4300,635
20250305,135000,432118510,4305,4305,4305,4300,2279
20250305,134900,422313525,4310,4310,4310,4310,2
20250305,134800,422304905,4305,4305,4305,4305,0
20250305,134700,422304905,4305,4305,4310,4305,632
20250305,134600,419584140,4305,4305,4310,4305,845
20250305,134500,415946365,4305,4315,4315,4305,1381
20250305,134400,409996675,4315,4315,4325,4310,262
20250305,134300,408866700,4310,4350,4360,4310,4180
20250305,134200,390745565,4350,4435,4480,4350,8873
20250305,134100,351473995,4440,4340,4440,4320,15853
20250305,134000,281880425,4410,4290,4410,4275,7151
20250305,133900,250673870,4285,4285,4370,4235,7700
20250305,133800,217517615,4255,4245,4300,4220,5180
20250305,133700,195288395,4285,4220,4285,4220,708
20250305,133600,192263520,4250,4197,4250,4180,3027
20250305,133500,179453528,4197,4197,4197,4197,0
20250305,133400,179453528,4197,4197,4197,4197,1
20250305,133300,179449331,4197,4197,4197,4197,8
20250305,133200,179415755,4205,4205,4205,4205,0
20250305,133100,179415755,4205,4205,4205,4205,0
20250305,133000,179415755,4205,4205,4205,4205,0
20250305,132900,179415755,4205,4195,4205,4195,2
20250305,132800,179407355,4210,4190,4210,4190,196
20250305,132700,178586080,4190,4190,4190,4190,0
20250305,132600,178586080,4190,4190,4190,4190,0
20250305,132500,178586080,4190,4190,4190,4190,0
20250305,132400,178586080,4190,4190,4190,4190,1
20250305,132300,178581890,4190,4190,4190,4190,0
20250305,132200,178581890,4190,4190,4190,4190,0
20250305,132100,178581890,4190,4190,4190,4190,1
20250305,132000,178577700,4190,4190,4190,4190,3
20250305,131900,178565130,4190,4190,4190,4190,0
20250305,131800,178565130,4190,4190,4190,4190,1
20250305,131700,178560940,4190,4190,4190,4190,0
20250305,131600,178560940,4190,4190,4190,4190,0
20250305,131500,178560940,4190,4190,4190,4190,0
20250305,131400,178560940,4190,4190,4190,4190,1
20250305,131300,178556750,4170,4185,4190,4170,14
20250305,131200,178498285,4170,4175,4175,4170,10
20250305,131100,178456555,4195,4190,4195,4185,4
20250305,131000,178439790,4195,4175,4200,4175,1748
20250305,130900,171138175,4175,4175,4175,4175,0
20250305,130800,171138175,4175,4175,4175,4175,0
20250305,130700,171138175,4175,4175,4175,4175,0
20250305,130600,171138175,4175,4175,4175,4175,34
20250305,130500,170996225,4175,4175,4175,4175,0
20250305,130400,170996225,4175,4175,4175,4175,10
20250305,130300,170954475,4180,4180,4180,4180,15
20250305,130200,170891775,4180,4180,4180,4180,0
20250305,130100,170891775,4180,4180,4180,4180,4
20250305,130000,170875055,4180,4180,4180,4180,0
20250305,125900,170875055,4180,4180,4180,4180,0
20250305,125800,170875055,4180,4180,4180,4180,2
20250305,125700,170866695,4180,4180,4180,4180,0
20250305,125600,170866695,4180,4180,4180,4180,0
20250305,125500,170866695,4180,4180,4180,4180,2
20250305,125400,170858335,4175,4175,4175,4175,1
20250305,125300,170854160,4180,4180,4180,4180,215
20250305,125200,169955460,4190,4200,4200,4190,977
20250305,125100,165861630,4210,4210,4210,4210,0
20250305,125000,165861630,4210,4210,4210,4210,0
20250305,124900,165861630,4210,4210,4210,4210,0
20250305,124800,165861630,4210,4210,4210,4210,0
20250305,124700,165861630,4210,4210,4210,4210,1
20250305,124600,165857420,4210,4205,4210,4205,3
20250305,124500,165844795,4200,4200,4200,4200,0
20250305,124400,165844795,4200,4200,4200,4200,0
20250305,124300,165844795,4200,4200,4200,4200,0
20250305,124200,165844795,4200,4190,4200,4190,6
20250305,124100,165819615,4200,4190,4210,4190,4
20250305,124000,165802825,4175,4175,4175,4175,10
20250305,123900,165761075,4210,4185,4210,4185,14
20250305,123800,165702305,4200,4190,4215,4185,24
20250305,123700,165601445,4215,4215,4215,4215,13
20250305,123600,165546650,4215,4215,4215,4215,4
20250305,123500,165529790,4205,4185,4210,4185,4
20250305,123400,165513005,4200,4200,4200,4200,1
20250305,123300,165508805,4215,4190,4215,4190,7
20250305,123200,165479425,4190,4190,4220,4180,152
20250305,123100,164841015,4195,4190,4195,4190,27
20250305,123000,164727760,4195,4190,4195,4190,12
20250305,122900,164677425,4195,4195,4195,4185,13
20250305,122800,164622950,4185,4195,4195,4185,36
20250305,122700,164472110,4185,4180,4195,4180,376
20250305,122600,162900270,4180,4180,4180,4180,1
20250305,122500,162896090,4180,4180,4180,4180,0
20250305,122400,162896090,4180,4180,4180,4180,0
20250305,122300,162896090,4180,4180,4180,4180,0
20250305,122200,162896090,4180,4180,4180,4180,0
20250305,122100,162896090,4180,4180,4180,4180,0
20250305,122000,162896090,4180,4180,4180,4180,0
20250305,121900,162896090,4180,4180,4180,4180,0
20250305,121800,162896090,4180,4180,4180,4180,0
20250305,121700,162896090,4180,4180,4180,4180,0
20250305,121600,162896090,4180,4180,4180,4180,0
20250305,121500,162896090,4180,4170,4180,4170,2
20250305,121400,162887740,4180,4160,4180,4160,590
20250305,121300,160433295,4160,4160,4160,4160,1839
20250305,121200,152783055,4160,4160,4160,4160,0
20250305,121100,152783055,4160,4160,4160,4160,0
20250305,121000,152783055,4160,4185,4185,4160,788
20250305,120900,149503795,4190,4190,4190,4190,0
20250305,120800,149503795,4190,4190,4190,4190,0
20250305,120700,149503795,4190,4190,4190,4190,0
20250305,120600,149503795,4190,4190,4190,4190,0
20250305,120500,149503795,4190,4190,4190,4190,0
20250305,120400,149503795,4190,4190,4190,4190,0
20250305,120300,149503795,4190,4190,4190,4190,0
20250305,120200,149503795,4190,4190,4190,4190,0
20250305,120100,149503795,4190,4190,4190,4190,2
20250305,120000,149495415,4180,4180,4180,4180,93
20250305,115900,149106675,4190,4180,4190,4180,102
20250305,115800,148680295,4195,4195,4195,4195,0
20250305,115700,148680295,4195,4195,4195,4195,2
20250305,115600,148671905,4195,4195,4195,4195,1
20250305,115500,148667710,4195,4180,4195,4180,19
20250305,115400,148588075,4190,4180,4190,4180,9
20250305,115300,148550395,4170,4170,4170,4170,0
20250305,115200,148550395,4170,4170,4170,4170,0
20250305,115100,148550395,4170,4170,4170,4170,130
20250305,115000,148008295,4190,4190,4190,4190,0
20250305,114900,148008295,4190,4190,4190,4190,0
20250305,114800,148008295,4190,4195,4195,4180,3
20250305,114700,147995730,4180,4180,4195,4180,9
20250305,114600,147958055,4195,4180,4195,4180,6
20250305,114500,147932930,4195,4175,4195,4175,8
20250305,114400,147899475,4195,4190,4195,4190,12
20250305,114300,147849160,4195,4190,4195,4190,9
20250305,114200,147811425,4195,4165,4195,4165,666
20250305,114100,145031240,4165,4165,4165,4165,0
20250305,114000,145031240,4165,4165,4165,4165,0
20250305,113900,145031240,4165,4165,4165,4165,0
20250305,113800,145031240,4165,4165,4165,4165,0
20250305,113700,145031240,4165,4165,4165,4165,0
20250305,113600,145031240,4165,4165,4165,4165,0
20250305,113500,145031240,4165,4165,4165,4165,0
20250305,113400,145031240,4165,4165,4165,4165,1
20250305,113300,145027075,4170,4170,4170,4170,471
20250305,113200,143063005,4175,4175,4175,4170,2215
20250305,113100,133823610,4190,4190,4190,4190,0
20250305,113000,133823610,4190,4190,4190,4190,0
20250305,112900,133823610,4190,4190,4190,4190,0
20250305,112800,133823610,4190,4190,4190,4190,0
20250305,112700,133823610,4190,4190,4190,4190,0
20250305,112600,133823610,4190,4190,4190,4185,9
20250305,112500,133785920,4185,4185,4190,4185,9
20250305,112400,133748235,4180,4185,4185,4180,1000
20250305,112300,129564445,4190,4190,4190,4190,0
20250305,112200,129564445,4190,4190,4190,4190,10
20250305,112100,129522545,4190,4190,4190,4190,0
20250305,112000,129522545,4190,4190,4190,4190,0
20250305,111900,129522545,4190,4190,4190,4190,0
20250305,111800,129522545,4190,4195,4195,4190,109
20250305,111700,129065315,4195,4195,4195,4195,58
20250305,111600,128822005,4205,4200,4205,4200,6
20250305,111500,128796785,4195,4195,4195,4195,0
20250305,111400,128796785,4195,4195,4195,4195,1
20250305,111300,128792590,4205,4205,4205,4205,0
20250305,111200,128792590,4205,4205,4205,4205,0
20250305,111100,128792590,4205,4200,4205,4200,6
20250305,111000,128767370,4205,4200,4205,4200,4
20250305,110900,128750560,4205,4205,4205,4205,0
20250305,110800,128750560,4205,4205,4205,4205,0
20250305,110700,128750560,4205,4205,4205,4205,0
20250305,110600,128750560,4205,4205,4205,4205,0
20250305,110500,128750560,4205,4205,4205,4205,0
20250305,110400,128750560,4205,4205,4205,4200,224
20250305,110300,127809745,4210,4210,4210,4210,0
20250305,110200,127809745,4210,4210,4210,4210,0
20250305,110100,127809745,4210,4210,4210,4210,0
20250305,110000,127809745,4210,4210,4210,4210,0
20250305,105900,127809745,4210,4210,4210,4210,0
20250305,105800,127809745,4210,4200,4210,4200,1015
20250305,105700,123546715,4210,4210,4210,4210,2
20250305,105600,123538295,4200,4200,4200,4200,303
20250305,105500,122265695,4205,4205,4205,4205,0
20250305,105400,122265695,4205,4205,4205,4205,0
20250305,105300,122265695,4205,4200,4205,4200,609
20250305,105200,119706355,4200,4200,4200,4200,0
20250305,105100,119706355,4200,4200,4200,4200,0
20250305,105000,119706355,4200,4200,4200,4200,0
20250305,104900,119706355,4200,4190,4200,4190,102
20250305,104800,119278955,4190,4190,4190,4190,0
20250305,104700,119278955,4190,4200,4200,4190,3412
20250305,104600,104954555,4200,4205,4205,4200,600
20250305,104500,102434055,4210,4210,4210,4210,0
20250305,104400,102434055,4210,4220,4220,4210,3
20250305,104300,102421410,4220,4220,4220,4220,0
20250305,104200,102421410,4220,4220,4220,4220,0
20250305,104100,102421410,4220,4220,4220,4220,0
20250305,104000,102421410,4220,4220,4220,4220,0
20250305,103900,102421410,4220,4220,4220,4220,0
20250305,103800,102421410,4220,4220,4220,4220,0
20250305,103700,102421410,4220,4220,4220,4220,0
20250305,103600,102421410,4220,4220,4220,4220,0
20250305,103500,102421410,4220,4220,4220,4220,0
20250305,103400,102421410,4220,4220,4220,4220,0
20250305,103300,102421410,4220,4220,4220,4220,0
20250305,103200,102421410,4220,4220,4220,4220,0
20250305,103100,102421410,4220,4220,4220,4220,1
20250305,103000,102417190,4220,4220,4220,4220,2184
20250305,102900,93200710,4220,4220,4220,4220,0
20250305,102800,93200710,4220,4205,4220,4205,3351
20250305,102700,79087020,4210,4210,4210,4210,0
20250305,102600,79087020,4210,4205,4210,4205,696
20250305,102500,76160335,4190,4190,4190,4190,0
20250305,102400,76160335,4190,4190,4190,4190,0
20250305,102300,76160335,4190,4190,4190,4190,0
20250305,102200,76160335,4190,4190,4190,4190,0
20250305,102100,76160335,4190,4190,4190,4190,4
20250305,102000,76143575,4205,4205,4205,4205,0
20250305,101900,76143575,4205,4205,4205,4205,0
20250305,101800,76143575,4205,4205,4205,4205,0
20250305,101700,76143575,4205,4205,4205,4205,0
20250305,101600,76143575,4205,4205,4205,4205,2
20250305,101500,76135165,4205,4205,4205,4205,1
20250305,101400,76130960,4205,4205,4205,4205,0
20250305,101300,76130960,4205,4205,4205,4205,0
20250305,101200,76130960,4205,4205,4205,4205,0
20250305,101100,76130960,4205,4205,4205,4205,0
20250305,101000,76130960,4205,4205,4205,4205,1
20250305,100900,76126755,4195,4195,4195,4195,0
20250305,100800,76126755,4195,4195,4195,4195,1000
20250305,100700,71931755,4200,4200,4200,4200,0
20250305,100600,71931755,4200,4200,4200,4200,0
20250305,100500,71931755,4200,4200,4200,4200,3477
20250305,100400,57328355,4205,4205,4205,4205,0
20250305,100300,57328355,4205,4200,4205,4200,51
20250305,100200,57113925,4195,4200,4205,4195,6
20250305,100100,57088710,4200,4200,4200,4200,3000
20250305,100000,44488710,4200,4200,4200,4200,136
20250305,095900,43917510,4200,4200,4200,4200,0
20250305,095800,43917510,4200,4200,4200,4200,100
20250305,095700,43497510,4200,4200,4200,4200,0
20250305,095600,43497510,4200,4200,4200,4200,0
20250305,095500,43497510,4200,4200,4200,4200,0
20250305,095400,43497510,4200,4200,4200,4200,0
20250305,095300,43497510,4200,4200,4200,4200,51
20250305,095200,43283310,4185,4185,4185,4185,500
20250305,095100,41190810,4200,4200,4200,4200,0
20250305,095000,41190810,4200,4200,4200,4200,78
20250305,094900,40863210,4200,4200,4200,4200,10
20250305,094800,40821210,4200,4200,4200,4200,1
20250305,094700,40817010,4185,4200,4200,4185,4
20250305,094600,40800225,4200,4200,4200,4200,0
20250305,094500,40800225,4200,4200,4200,4200,12
20250305,094400,40749825,4200,4200,4200,4200,0
20250305,094300,40749825,4200,4200,4200,4200,0
20250305,094200,40749825,4200,4200,4200,4200,0
20250305,094100,40749825,4200,4200,4200,4200,75
20250305,094000,40434825,4200,4190,4200,4190,40
20250305,093900,40266875,4200,4200,4200,4200,0
20250305,093800,40266875,4200,4200,4200,4200,0
20250305,093700,40266875,4200,4200,4200,4200,2
20250305,093600,40258475,4200,4200,4200,4200,1
20250305,093500,40254275,4200,4200,4200,4200,0
20250305,093400,40254275,4200,4200,4200,4200,0
20250305,093300,40254275,4200,4200,4200,4200,50
20250305,093200,40044275,4200,4200,4200,4200,91
20250305,093100,39662075,4200,4200,4200,4200,4
20250305,093000,39645275,4190,4190,4190,4190,0
20250305,092900,39645275,4190,4175,4190,4175,2156
20250305,092800,30627185,4160,4160,4160,4160,35
20250305,092700,30481585,4175,4175,4175,4175,0
20250305,092600,30481585,4175,4175,4175,4175,1
20250305,092500,30477410,4175,4175,4175,4175,9
20250305,092400,30439835,4175,4175,4175,4175,0
20250305,092300,30439835,4175,4175,4175,4175,2
20250305,092200,30431485,4175,4175,4175,4175,0
20250305,092100,30431485,4175,4150,4175,4150,258
20250305,092000,29355435,4150,4160,4160,4150,6
20250305,091900,29330525,4160,4160,4160,4160,0
20250305,091800,29330525,4160,4160,4160,4160,312
20250305,091700,28032605,4160,4160,4160,4140,2652
20250305,091600,17026225,4180,4175,4180,4175,95
20250305,091500,16629245,4175,4165,4175,4165,502
20250305,091400,14538405,4165,4160,4170,4160,709
20250305,091300,11581990,4160,4160,4160,4160,0
20250305,091200,11581990,4160,4160,4160,4160,0
20250305,091100,11581990,4160,4145,4160,4145,2
20250305,091000,11573685,4165,4165,4165,4165,5
20250305,090900,11552860,4145,4145,4145,4145,0
20250305,090800,11552860,4145,4145,4145,4145,0
20250305,090700,11552860,4145,4165,4165,4145,2
20250305,090600,11544550,4175,4175,4175,4175,0
20250305,090500,11544550,4175,4175,4175,4175,0
20250305,090400,11544550,4175,4175,4175,4175,0
20250305,090300,11544550,4175,4175,4175,4175,0
20250305,090200,11544550,4175,4175,4175,4175,0
20250305,090100,11544550,4175,4170,4175,4170,180
20250305,090000,10793910,4135,4110,4150,4110,2623
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192500 516619920 4290 4290 4290 4290 2524
3 20250305 192400 516619920 4290 4290 4290 4290 0
4 20250305 192300 516619920 4290 4290 4290 4290 0
5 20250305 192200 516619920 4290 4290 4290 4290 0
6 20250305 192100 516619920 4290 4290 4290 4290 0
7 20250305 192000 516619920 4290 4290 4290 4290 0
8 20250305 191900 516619920 4290 4290 4290 4290 0
9 20250305 191800 516619920 4290 4290 4290 4290 0
10 20250305 191700 516619920 4290 4290 4290 4290 0
11 20250305 191600 516619920 4290 4290 4290 4290 0
12 20250305 191500 516619920 4290 4290 4290 4290 0
13 20250305 191400 516619920 4290 4290 4290 4290 0
14 20250305 191300 516619920 4290 4290 4290 4290 0
15 20250305 191200 516619920 4290 4290 4290 4290 0
16 20250305 191100 516619920 4290 4290 4290 4290 0
17 20250305 191000 516619920 4290 4290 4290 4290 0
18 20250305 190900 516619920 4290 4290 4290 4290 0
19 20250305 190800 516619920 4290 4290 4290 4290 0
20 20250305 190700 516619920 4290 4290 4290 4290 0
21 20250305 190600 516619920 4290 4290 4290 4290 0
22 20250305 190500 516619920 4290 4290 4290 4290 0
23 20250305 190400 516619920 4290 4290 4290 4290 0
24 20250305 190300 516619920 4290 4290 4290 4290 0
25 20250305 190200 516619920 4290 4290 4290 4290 0
26 20250305 190100 516619920 4290 4290 4290 4290 0
27 20250305 190000 516619920 4290 4290 4290 4290 0
28 20250305 185900 516619920 4290 4290 4290 4290 0
29 20250305 185800 516619920 4290 4290 4290 4290 0
30 20250305 185700 516619920 4290 4290 4290 4290 0
31 20250305 185600 516619920 4290 4290 4290 4290 0
32 20250305 185500 516619920 4290 4290 4290 4290 2524
33 20250305 185400 516619920 4290 4290 4290 4290 0
34 20250305 185300 516619920 4290 4290 4290 4290 0
35 20250305 185200 516619920 4290 4290 4290 4290 0
36 20250305 185100 516619920 4290 4290 4290 4290 0
37 20250305 185000 516619920 4290 4290 4290 4290 0
38 20250305 184900 516619920 4290 4290 4290 4290 0
39 20250305 184800 516619920 4290 4290 4290 4290 0
40 20250305 184700 516619920 4290 4290 4290 4290 0
41 20250305 184600 516619920 4290 4290 4290 4290 0
42 20250305 184500 516619920 4290 4290 4290 4290 0
43 20250305 184400 516619920 4290 4290 4290 4290 0
44 20250305 184300 516619920 4290 4290 4290 4290 0
45 20250305 184200 516619920 4290 4290 4290 4290 0
46 20250305 184100 516619920 4290 4290 4290 4290 0
47 20250305 184000 516619920 4290 4290 4290 4290 0
48 20250305 183900 516619920 4290 4290 4290 4290 0
49 20250305 183800 516619920 4290 4290 4290 4290 0
50 20250305 183700 516619920 4290 4290 4290 4290 0
51 20250305 183600 516619920 4290 4290 4290 4290 0
52 20250305 183500 516619920 4290 4290 4290 4290 0
53 20250305 183400 516619920 4290 4290 4290 4290 0
54 20250305 183300 516619920 4290 4290 4290 4290 0
55 20250305 183200 516619920 4290 4290 4290 4290 0
56 20250305 183100 516619920 4290 4290 4290 4290 0
57 20250305 183000 516619920 4290 4290 4290 4290 0
58 20250305 182900 516619920 4290 4290 4290 4290 0
59 20250305 182800 516619920 4290 4290 4290 4290 0
60 20250305 182700 516619920 4290 4290 4290 4290 0
61 20250305 182600 516619920 4290 4290 4290 4290 0
62 20250305 182500 516619920 4290 4290 4290 4290 2524
63 20250305 182400 516619920 4290 4290 4290 4290 0
64 20250305 182300 516619920 4290 4290 4290 4290 0
65 20250305 182200 516619920 4290 4290 4290 4290 0
66 20250305 182100 516619920 4290 4290 4290 4290 0
67 20250305 182000 516619920 4290 4290 4290 4290 0
68 20250305 181900 516619920 4290 4290 4290 4290 0
69 20250305 181800 516619920 4290 4290 4290 4290 0
70 20250305 181700 516619920 4290 4290 4290 4290 0
71 20250305 181600 516619920 4290 4290 4290 4290 0
72 20250305 181500 516619920 4290 4290 4290 4290 0
73 20250305 181400 516619920 4290 4290 4290 4290 0
74 20250305 181300 516619920 4290 4290 4290 4290 0
75 20250305 181200 516619920 4290 4290 4290 4290 0
76 20250305 181100 516619920 4290 4290 4290 4290 0
77 20250305 181000 516619920 4290 4290 4290 4290 0
78 20250305 180900 516619920 4290 4290 4290 4290 0
79 20250305 180800 516619920 4290 4290 4290 4290 0
80 20250305 180700 516619920 4290 4290 4290 4290 0
81 20250305 180600 516619920 4290 4290 4290 4290 0
82 20250305 180500 516619920 4290 4290 4290 4290 0
83 20250305 180400 516619920 4290 4290 4290 4290 0
84 20250305 180300 516619920 4290 4290 4290 4290 0
85 20250305 180200 516619920 4290 4290 4290 4290 0
86 20250305 180100 516619920 4290 4290 4290 4290 0
87 20250305 180000 516619920 4290 4290 4290 4290 0
88 20250305 175900 516619920 4290 4290 4290 4290 0
89 20250305 175800 516619920 4290 4290 4290 4290 0
90 20250305 175700 516619920 4290 4290 4290 4290 0
91 20250305 175600 516619920 4290 4290 4290 4290 0
92 20250305 175500 516619920 4290 4290 4290 4290 2524
93 20250305 175400 516619920 4290 4290 4290 4290 0
94 20250305 175300 516619920 4290 4290 4290 4290 0
95 20250305 175200 516619920 4290 4290 4290 4290 0
96 20250305 175100 516619920 4290 4290 4290 4290 0
97 20250305 175000 516619920 4290 4290 4290 4290 0
98 20250305 174900 516619920 4290 4290 4290 4290 0
99 20250305 174800 516619920 4290 4290 4290 4290 0
100 20250305 174700 516619920 4290 4290 4290 4290 0
101 20250305 174600 516619920 4290 4290 4290 4290 0
102 20250305 174500 516619920 4290 4290 4290 4290 0
103 20250305 174400 516619920 4290 4290 4290 4290 0
104 20250305 174300 516619920 4290 4290 4290 4290 0
105 20250305 174200 516619920 4290 4290 4290 4290 0
106 20250305 174100 516619920 4290 4290 4290 4290 0
107 20250305 174000 516619920 4290 4290 4290 4290 0
108 20250305 173900 516619920 4290 4290 4290 4290 0
109 20250305 173800 516619920 4290 4290 4290 4290 0
110 20250305 173700 516619920 4290 4290 4290 4290 0
111 20250305 173600 516619920 4290 4290 4290 4290 0
112 20250305 173500 516619920 4290 4290 4290 4290 0
113 20250305 173400 516619920 4290 4290 4290 4290 0
114 20250305 173300 516619920 4290 4290 4290 4290 0
115 20250305 173200 516619920 4290 4290 4290 4290 0
116 20250305 173100 516619920 4290 4290 4290 4290 0
117 20250305 173000 516619920 4290 4290 4290 4290 0
118 20250305 172900 516619920 4290 4290 4290 4290 0
119 20250305 172800 516619920 4290 4290 4290 4290 0
120 20250305 172700 516619920 4290 4290 4290 4290 0
121 20250305 172600 516619920 4290 4290 4290 4290 0
122 20250305 172500 516619920 4290 4290 4290 4290 2524
123 20250305 172400 516619920 4290 4290 4290 4290 0
124 20250305 172300 516619920 4290 4290 4290 4290 0
125 20250305 172200 516619920 4290 4290 4290 4290 0
126 20250305 172100 516619920 4290 4290 4290 4290 0
127 20250305 172000 516619920 4290 4290 4290 4290 0
128 20250305 171900 516619920 4290 4290 4290 4290 0
129 20250305 171800 516619920 4290 4290 4290 4290 0
130 20250305 171700 516619920 4290 4290 4290 4290 0
131 20250305 171600 516619920 4290 4290 4290 4290 0
132 20250305 171500 516619920 4290 4290 4290 4290 0
133 20250305 171400 516619920 4290 4290 4290 4290 0
134 20250305 171300 516619920 4290 4290 4290 4290 0
135 20250305 171200 516619920 4290 4290 4290 4290 0
136 20250305 171100 516619920 4290 4290 4290 4290 0
137 20250305 171000 516619920 4290 4290 4290 4290 0
138 20250305 170900 516619920 4290 4290 4290 4290 0
139 20250305 170800 516619920 4290 4290 4290 4290 0
140 20250305 170700 516619920 4290 4290 4290 4290 0
141 20250305 170600 516619920 4290 4290 4290 4290 0
142 20250305 170500 516619920 4290 4290 4290 4290 0
143 20250305 170400 516619920 4290 4290 4290 4290 0
144 20250305 170300 516619920 4290 4290 4290 4290 0
145 20250305 170200 516619920 4290 4290 4290 4290 0
146 20250305 170100 516619920 4290 4290 4290 4290 0
147 20250305 170000 516619920 4290 4290 4290 4290 0
148 20250305 165900 516619920 4290 4290 4290 4290 0
149 20250305 165800 516619920 4290 4290 4290 4290 0
150 20250305 165700 516619920 4290 4290 4290 4290 0
151 20250305 165600 516619920 4290 4290 4290 4290 0
152 20250305 165500 516619920 4290 4290 4290 4290 2524
153 20250305 165400 516619920 4290 4290 4290 4290 0
154 20250305 165300 516619920 4290 4290 4290 4290 0
155 20250305 165200 516619920 4290 4290 4290 4290 0
156 20250305 165100 516619920 4290 4290 4290 4290 0
157 20250305 165000 516619920 4290 4290 4290 4290 0
158 20250305 164900 516619920 4290 4290 4290 4290 0
159 20250305 164800 516619920 4290 4290 4290 4290 0
160 20250305 164700 516619920 4290 4290 4290 4290 0
161 20250305 164600 516619920 4290 4290 4290 4290 0
162 20250305 164500 516619920 4290 4290 4290 4290 0
163 20250305 164400 516619920 4290 4290 4290 4290 0
164 20250305 164300 516619920 4290 4290 4290 4290 0
165 20250305 164200 516619920 4290 4290 4290 4290 0
166 20250305 164100 516619920 4290 4290 4290 4290 0
167 20250305 164000 516619920 4290 4290 4290 4290 0
168 20250305 163900 516619920 4290 4290 4290 4290 0
169 20250305 163800 516619920 4290 4290 4290 4290 0
170 20250305 163700 516619920 4290 4290 4290 4290 0
171 20250305 163600 516619920 4290 4290 4290 4290 0
172 20250305 163500 516619920 4290 4290 4290 4290 0
173 20250305 163400 516619920 4290 4290 4290 4290 0
174 20250305 163300 516619920 4290 4290 4290 4290 0
175 20250305 163200 516619920 4290 4290 4290 4290 0
176 20250305 163100 516619920 4290 4290 4290 4290 0
177 20250305 163000 516619920 4290 4290 4290 4290 0
178 20250305 162900 516619920 4290 4290 4290 4290 0
179 20250305 162800 516619920 4290 4290 4290 4290 0
180 20250305 162700 516619920 4290 4290 4290 4290 0
181 20250305 162600 516619920 4290 4290 4290 4290 0
182 20250305 162500 516619920 4290 4290 4290 4290 2524
183 20250305 162400 516619920 4290 4290 4290 4290 0
184 20250305 162300 516619920 4290 4290 4290 4290 0
185 20250305 162200 516619920 4290 4290 4290 4290 0
186 20250305 162100 516619920 4290 4290 4290 4290 0
187 20250305 162000 516619920 4290 4290 4290 4290 0
188 20250305 161900 516619920 4290 4290 4290 4290 0
189 20250305 161800 516619920 4290 4290 4290 4290 0
190 20250305 161700 516619920 4290 4290 4290 4290 0
191 20250305 161600 516619920 4290 4290 4290 4290 0
192 20250305 161500 516619920 4290 4290 4290 4290 0
193 20250305 161400 516619920 4290 4290 4290 4290 0
194 20250305 161300 516619920 4290 4290 4290 4290 0
195 20250305 161200 516619920 4290 4290 4290 4290 0
196 20250305 161100 516619920 4290 4290 4290 4290 0
197 20250305 161000 516619920 4290 4290 4290 4290 0
198 20250305 160900 516619920 4290 4290 4290 4290 0
199 20250305 160800 516619920 4290 4290 4290 4290 0
200 20250305 160700 516619920 4290 4290 4290 4290 0
201 20250305 160600 516619920 4290 4290 4290 4290 0
202 20250305 160500 516619920 4290 4290 4290 4290 0
203 20250305 160400 516619920 4290 4290 4290 4290 0
204 20250305 160300 516619920 4290 4290 4290 4290 0
205 20250305 160200 516619920 4290 4290 4290 4290 0
206 20250305 160100 516619920 4290 4290 4290 4290 0
207 20250305 160000 516619920 4290 4290 4290 4290 0
208 20250305 155900 516619920 4290 4290 4290 4290 0
209 20250305 155800 516619920 4290 4290 4290 4290 0
210 20250305 155700 516619920 4290 4290 4290 4290 0
211 20250305 155600 516619920 4290 4290 4290 4290 0
212 20250305 155500 516619920 4290 4290 4290 4290 2524
213 20250305 155400 516619920 4290 4290 4290 4290 0
214 20250305 155300 516619920 4290 4290 4290 4290 0
215 20250305 155200 516619920 4290 4290 4290 4290 0
216 20250305 155100 516619920 4290 4290 4290 4290 0
217 20250305 155000 516619920 4290 4290 4290 4290 0
218 20250305 154900 516619920 4290 4290 4290 4290 0
219 20250305 154800 516619920 4290 4290 4290 4290 0
220 20250305 154700 516619920 4290 4290 4290 4290 0
221 20250305 154600 516619920 4290 4290 4290 4290 0
222 20250305 154500 516619920 4290 4290 4290 4290 0
223 20250305 154400 516619920 4290 4290 4290 4290 0
224 20250305 154300 516619920 4290 4290 4290 4290 0
225 20250305 154200 516619920 4290 4290 4290 4290 0
226 20250305 154100 516619920 4290 4290 4290 4290 0
227 20250305 154000 516619920 4290 4290 4290 4290 0
228 20250305 153900 516619920 4290 4290 4290 4290 0
229 20250305 153800 516619920 4290 4290 4290 4290 0
230 20250305 153700 516619920 4290 4290 4290 4290 0
231 20250305 153600 516619920 4290 4290 4290 4290 0
232 20250305 153500 516619920 4290 4290 4290 4290 0
233 20250305 153400 516619920 4290 4290 4290 4290 0
234 20250305 153300 516619920 4290 4290 4290 4290 0
235 20250305 153200 516619920 4290 4290 4290 4290 0
236 20250305 153100 516619920 4290 4290 4290 4290 0
237 20250305 153000 516619920 4290 4290 4290 4290 2524
238 20250305 152900 505791960 4280 4280 4280 4280 0
239 20250305 152800 505791960 4280 4280 4280 4280 0
240 20250305 152700 505791960 4280 4280 4280 4280 0
241 20250305 152600 505791960 4280 4280 4280 4280 0
242 20250305 152500 505791960 4280 4280 4280 4280 0
243 20250305 152400 505791960 4280 4280 4280 4280 0
244 20250305 152300 505791960 4280 4280 4280 4280 0
245 20250305 152200 505791960 4280 4280 4280 4280 0
246 20250305 152100 505791960 4280 4280 4280 4280 0
247 20250305 152000 505791960 4280 4280 4280 4280 0
248 20250305 151900 505791960 4280 4280 4280 4275 135
249 20250305 151800 505214515 4280 4280 4280 4275 551
250 20250305 151700 502858785 4280 4275 4280 4275 395
251 20250305 151600 501170125 4275 4275 4275 4270 177
252 20250305 151500 500413815 4265 4265 4265 4265 18
253 20250305 151400 500337045 4275 4275 4275 4275 0
254 20250305 151300 500337045 4275 4275 4275 4275 0
255 20250305 151200 500337045 4275 4275 4275 4275 0
256 20250305 151100 500337045 4275 4275 4275 4275 0
257 20250305 151000 500337045 4275 4275 4275 4275 8
258 20250305 150900 500302845 4265 4265 4265 4265 300
259 20250305 150800 499023345 4275 4270 4280 4270 244
260 20250305 150700 497981350 4270 4270 4270 4270 3
261 20250305 150600 497968540 4265 4265 4265 4265 40
262 20250305 150500 497797940 4265 4265 4265 4265 0
263 20250305 150400 497797940 4265 4265 4265 4265 0
264 20250305 150300 497797940 4265 4265 4265 4265 12
265 20250305 150200 497746760 4270 4270 4270 4270 10
266 20250305 150100 497704060 4265 4265 4270 4265 844
267 20250305 150000 494102295 4270 4270 4270 4270 82
268 20250305 145900 493752155 4270 4270 4270 4270 0
269 20250305 145800 493752155 4270 4265 4270 4265 571
270 20250305 145700 491313995 4270 4270 4270 4270 0
271 20250305 145600 491313995 4270 4270 4270 4270 0
272 20250305 145500 491313995 4270 4270 4270 4270 2
273 20250305 145400 491305455 4270 4270 4270 4270 0
274 20250305 145300 491305455 4270 4270 4270 4270 12
275 20250305 145200 491254215 4280 4280 4280 4280 0
276 20250305 145100 491254215 4280 4280 4280 4280 0
277 20250305 145000 491254215 4280 4275 4280 4275 19
278 20250305 144900 491172985 4275 4275 4275 4275 12
279 20250305 144800 491121685 4275 4275 4275 4275 1
280 20250305 144700 491117410 4275 4275 4275 4275 0
281 20250305 144600 491117410 4275 4275 4275 4275 0
282 20250305 144500 491117410 4275 4275 4275 4275 0
283 20250305 144400 491117410 4275 4275 4275 4275 3
284 20250305 144300 491104585 4275 4275 4275 4275 40
285 20250305 144200 490933585 4265 4265 4265 4265 6
286 20250305 144100 490907995 4275 4275 4275 4275 0
287 20250305 144000 490907995 4275 4260 4275 4255 330
288 20250305 143900 489500420 4240 4250 4265 4240 4058
289 20250305 143800 472268345 4250 4250 4250 4250 0
290 20250305 143700 472268345 4250 4260 4260 4250 2
291 20250305 143600 472259835 4250 4240 4265 4240 155
292 20250305 143500 471600575 4240 4240 4240 4240 0
293 20250305 143400 471600575 4240 4240 4240 4240 0
294 20250305 143300 471600575 4240 4240 4240 4240 0
295 20250305 143200 471600575 4240 4235 4240 4230 16
296 20250305 143100 471532835 4240 4230 4240 4230 43
297 20250305 143000 471350920 4230 4235 4245 4225 1417
298 20250305 142900 465360060 4245 4240 4250 4235 719
299 20250305 142800 462311355 4255 4255 4255 4255 0
300 20250305 142700 462311355 4255 4255 4255 4255 0
301 20250305 142600 462311355 4255 4255 4255 4255 0
302 20250305 142500 462311355 4255 4255 4255 4255 0
303 20250305 142400 462311355 4255 4250 4255 4250 5
304 20250305 142300 462290100 4255 4245 4255 4245 10
305 20250305 142200 462247595 4250 4245 4260 4245 9
306 20250305 142100 462209340 4245 4245 4245 4245 2
307 20250305 142000 462200850 4250 4245 4250 4245 97
308 20250305 141900 461789080 4245 4245 4260 4245 419
309 20250305 141800 460006030 4240 4235 4240 4235 52
310 20250305 141700 459785560 4245 4245 4245 4245 204
311 20250305 141600 458919580 4235 4240 4240 4230 56
312 20250305 141500 458682340 4245 4245 4245 4245 0
313 20250305 141400 458682340 4245 4245 4245 4245 0
314 20250305 141300 458682340 4245 4245 4245 4245 34
315 20250305 141200 458538010 4245 4240 4245 4235 623
316 20250305 141100 455896585 4240 4245 4245 4235 698
317 20250305 141000 452936955 4250 4260 4260 4250 1036
318 20250305 140900 448524715 4260 4265 4265 4260 1010
319 20250305 140800 444222065 4270 4270 4270 4270 33
320 20250305 140700 444081155 4275 4275 4275 4275 0
321 20250305 140600 444081155 4275 4275 4275 4275 0
322 20250305 140500 444081155 4275 4275 4275 4275 0
323 20250305 140400 444081155 4275 4275 4275 4275 0
324 20250305 140300 444081155 4275 4275 4275 4275 0
325 20250305 140200 444081155 4275 4275 4275 4275 0
326 20250305 140100 444081155 4275 4270 4275 4270 103
327 20250305 140000 443641295 4275 4275 4275 4275 0
328 20250305 135900 443641295 4275 4275 4275 4275 4
329 20250305 135800 443624195 4270 4270 4270 4270 63
330 20250305 135700 443355185 4275 4275 4275 4275 2
331 20250305 135600 443346635 4270 4275 4275 4270 15
332 20250305 135500 443282545 4270 4275 4275 4270 30
333 20250305 135400 443154395 4280 4285 4285 4280 1514
334 20250305 135300 436674205 4290 4290 4290 4290 135
335 20250305 135200 436095055 4290 4300 4300 4290 290
336 20250305 135100 434849010 4300 4300 4300 4300 635
337 20250305 135000 432118510 4305 4305 4305 4300 2279
338 20250305 134900 422313525 4310 4310 4310 4310 2
339 20250305 134800 422304905 4305 4305 4305 4305 0
340 20250305 134700 422304905 4305 4305 4310 4305 632
341 20250305 134600 419584140 4305 4305 4310 4305 845
342 20250305 134500 415946365 4305 4315 4315 4305 1381
343 20250305 134400 409996675 4315 4315 4325 4310 262
344 20250305 134300 408866700 4310 4350 4360 4310 4180
345 20250305 134200 390745565 4350 4435 4480 4350 8873
346 20250305 134100 351473995 4440 4340 4440 4320 15853
347 20250305 134000 281880425 4410 4290 4410 4275 7151
348 20250305 133900 250673870 4285 4285 4370 4235 7700
349 20250305 133800 217517615 4255 4245 4300 4220 5180
350 20250305 133700 195288395 4285 4220 4285 4220 708
351 20250305 133600 192263520 4250 4197 4250 4180 3027
352 20250305 133500 179453528 4197 4197 4197 4197 0
353 20250305 133400 179453528 4197 4197 4197 4197 1
354 20250305 133300 179449331 4197 4197 4197 4197 8
355 20250305 133200 179415755 4205 4205 4205 4205 0
356 20250305 133100 179415755 4205 4205 4205 4205 0
357 20250305 133000 179415755 4205 4205 4205 4205 0
358 20250305 132900 179415755 4205 4195 4205 4195 2
359 20250305 132800 179407355 4210 4190 4210 4190 196
360 20250305 132700 178586080 4190 4190 4190 4190 0
361 20250305 132600 178586080 4190 4190 4190 4190 0
362 20250305 132500 178586080 4190 4190 4190 4190 0
363 20250305 132400 178586080 4190 4190 4190 4190 1
364 20250305 132300 178581890 4190 4190 4190 4190 0
365 20250305 132200 178581890 4190 4190 4190 4190 0
366 20250305 132100 178581890 4190 4190 4190 4190 1
367 20250305 132000 178577700 4190 4190 4190 4190 3
368 20250305 131900 178565130 4190 4190 4190 4190 0
369 20250305 131800 178565130 4190 4190 4190 4190 1
370 20250305 131700 178560940 4190 4190 4190 4190 0
371 20250305 131600 178560940 4190 4190 4190 4190 0
372 20250305 131500 178560940 4190 4190 4190 4190 0
373 20250305 131400 178560940 4190 4190 4190 4190 1
374 20250305 131300 178556750 4170 4185 4190 4170 14
375 20250305 131200 178498285 4170 4175 4175 4170 10
376 20250305 131100 178456555 4195 4190 4195 4185 4
377 20250305 131000 178439790 4195 4175 4200 4175 1748
378 20250305 130900 171138175 4175 4175 4175 4175 0
379 20250305 130800 171138175 4175 4175 4175 4175 0
380 20250305 130700 171138175 4175 4175 4175 4175 0
381 20250305 130600 171138175 4175 4175 4175 4175 34
382 20250305 130500 170996225 4175 4175 4175 4175 0
383 20250305 130400 170996225 4175 4175 4175 4175 10
384 20250305 130300 170954475 4180 4180 4180 4180 15
385 20250305 130200 170891775 4180 4180 4180 4180 0
386 20250305 130100 170891775 4180 4180 4180 4180 4
387 20250305 130000 170875055 4180 4180 4180 4180 0
388 20250305 125900 170875055 4180 4180 4180 4180 0
389 20250305 125800 170875055 4180 4180 4180 4180 2
390 20250305 125700 170866695 4180 4180 4180 4180 0
391 20250305 125600 170866695 4180 4180 4180 4180 0
392 20250305 125500 170866695 4180 4180 4180 4180 2
393 20250305 125400 170858335 4175 4175 4175 4175 1
394 20250305 125300 170854160 4180 4180 4180 4180 215
395 20250305 125200 169955460 4190 4200 4200 4190 977
396 20250305 125100 165861630 4210 4210 4210 4210 0
397 20250305 125000 165861630 4210 4210 4210 4210 0
398 20250305 124900 165861630 4210 4210 4210 4210 0
399 20250305 124800 165861630 4210 4210 4210 4210 0
400 20250305 124700 165861630 4210 4210 4210 4210 1
401 20250305 124600 165857420 4210 4205 4210 4205 3
402 20250305 124500 165844795 4200 4200 4200 4200 0
403 20250305 124400 165844795 4200 4200 4200 4200 0
404 20250305 124300 165844795 4200 4200 4200 4200 0
405 20250305 124200 165844795 4200 4190 4200 4190 6
406 20250305 124100 165819615 4200 4190 4210 4190 4
407 20250305 124000 165802825 4175 4175 4175 4175 10
408 20250305 123900 165761075 4210 4185 4210 4185 14
409 20250305 123800 165702305 4200 4190 4215 4185 24
410 20250305 123700 165601445 4215 4215 4215 4215 13
411 20250305 123600 165546650 4215 4215 4215 4215 4
412 20250305 123500 165529790 4205 4185 4210 4185 4
413 20250305 123400 165513005 4200 4200 4200 4200 1
414 20250305 123300 165508805 4215 4190 4215 4190 7
415 20250305 123200 165479425 4190 4190 4220 4180 152
416 20250305 123100 164841015 4195 4190 4195 4190 27
417 20250305 123000 164727760 4195 4190 4195 4190 12
418 20250305 122900 164677425 4195 4195 4195 4185 13
419 20250305 122800 164622950 4185 4195 4195 4185 36
420 20250305 122700 164472110 4185 4180 4195 4180 376
421 20250305 122600 162900270 4180 4180 4180 4180 1
422 20250305 122500 162896090 4180 4180 4180 4180 0
423 20250305 122400 162896090 4180 4180 4180 4180 0
424 20250305 122300 162896090 4180 4180 4180 4180 0
425 20250305 122200 162896090 4180 4180 4180 4180 0
426 20250305 122100 162896090 4180 4180 4180 4180 0
427 20250305 122000 162896090 4180 4180 4180 4180 0
428 20250305 121900 162896090 4180 4180 4180 4180 0
429 20250305 121800 162896090 4180 4180 4180 4180 0
430 20250305 121700 162896090 4180 4180 4180 4180 0
431 20250305 121600 162896090 4180 4180 4180 4180 0
432 20250305 121500 162896090 4180 4170 4180 4170 2
433 20250305 121400 162887740 4180 4160 4180 4160 590
434 20250305 121300 160433295 4160 4160 4160 4160 1839
435 20250305 121200 152783055 4160 4160 4160 4160 0
436 20250305 121100 152783055 4160 4160 4160 4160 0
437 20250305 121000 152783055 4160 4185 4185 4160 788
438 20250305 120900 149503795 4190 4190 4190 4190 0
439 20250305 120800 149503795 4190 4190 4190 4190 0
440 20250305 120700 149503795 4190 4190 4190 4190 0
441 20250305 120600 149503795 4190 4190 4190 4190 0
442 20250305 120500 149503795 4190 4190 4190 4190 0
443 20250305 120400 149503795 4190 4190 4190 4190 0
444 20250305 120300 149503795 4190 4190 4190 4190 0
445 20250305 120200 149503795 4190 4190 4190 4190 0
446 20250305 120100 149503795 4190 4190 4190 4190 2
447 20250305 120000 149495415 4180 4180 4180 4180 93
448 20250305 115900 149106675 4190 4180 4190 4180 102
449 20250305 115800 148680295 4195 4195 4195 4195 0
450 20250305 115700 148680295 4195 4195 4195 4195 2
451 20250305 115600 148671905 4195 4195 4195 4195 1
452 20250305 115500 148667710 4195 4180 4195 4180 19
453 20250305 115400 148588075 4190 4180 4190 4180 9
454 20250305 115300 148550395 4170 4170 4170 4170 0
455 20250305 115200 148550395 4170 4170 4170 4170 0
456 20250305 115100 148550395 4170 4170 4170 4170 130
457 20250305 115000 148008295 4190 4190 4190 4190 0
458 20250305 114900 148008295 4190 4190 4190 4190 0
459 20250305 114800 148008295 4190 4195 4195 4180 3
460 20250305 114700 147995730 4180 4180 4195 4180 9
461 20250305 114600 147958055 4195 4180 4195 4180 6
462 20250305 114500 147932930 4195 4175 4195 4175 8
463 20250305 114400 147899475 4195 4190 4195 4190 12
464 20250305 114300 147849160 4195 4190 4195 4190 9
465 20250305 114200 147811425 4195 4165 4195 4165 666
466 20250305 114100 145031240 4165 4165 4165 4165 0
467 20250305 114000 145031240 4165 4165 4165 4165 0
468 20250305 113900 145031240 4165 4165 4165 4165 0
469 20250305 113800 145031240 4165 4165 4165 4165 0
470 20250305 113700 145031240 4165 4165 4165 4165 0
471 20250305 113600 145031240 4165 4165 4165 4165 0
472 20250305 113500 145031240 4165 4165 4165 4165 0
473 20250305 113400 145031240 4165 4165 4165 4165 1
474 20250305 113300 145027075 4170 4170 4170 4170 471
475 20250305 113200 143063005 4175 4175 4175 4170 2215
476 20250305 113100 133823610 4190 4190 4190 4190 0
477 20250305 113000 133823610 4190 4190 4190 4190 0
478 20250305 112900 133823610 4190 4190 4190 4190 0
479 20250305 112800 133823610 4190 4190 4190 4190 0
480 20250305 112700 133823610 4190 4190 4190 4190 0
481 20250305 112600 133823610 4190 4190 4190 4185 9
482 20250305 112500 133785920 4185 4185 4190 4185 9
483 20250305 112400 133748235 4180 4185 4185 4180 1000
484 20250305 112300 129564445 4190 4190 4190 4190 0
485 20250305 112200 129564445 4190 4190 4190 4190 10
486 20250305 112100 129522545 4190 4190 4190 4190 0
487 20250305 112000 129522545 4190 4190 4190 4190 0
488 20250305 111900 129522545 4190 4190 4190 4190 0
489 20250305 111800 129522545 4190 4195 4195 4190 109
490 20250305 111700 129065315 4195 4195 4195 4195 58
491 20250305 111600 128822005 4205 4200 4205 4200 6
492 20250305 111500 128796785 4195 4195 4195 4195 0
493 20250305 111400 128796785 4195 4195 4195 4195 1
494 20250305 111300 128792590 4205 4205 4205 4205 0
495 20250305 111200 128792590 4205 4205 4205 4205 0
496 20250305 111100 128792590 4205 4200 4205 4200 6
497 20250305 111000 128767370 4205 4200 4205 4200 4
498 20250305 110900 128750560 4205 4205 4205 4205 0
499 20250305 110800 128750560 4205 4205 4205 4205 0
500 20250305 110700 128750560 4205 4205 4205 4205 0
501 20250305 110600 128750560 4205 4205 4205 4205 0
502 20250305 110500 128750560 4205 4205 4205 4205 0
503 20250305 110400 128750560 4205 4205 4205 4200 224
504 20250305 110300 127809745 4210 4210 4210 4210 0
505 20250305 110200 127809745 4210 4210 4210 4210 0
506 20250305 110100 127809745 4210 4210 4210 4210 0
507 20250305 110000 127809745 4210 4210 4210 4210 0
508 20250305 105900 127809745 4210 4210 4210 4210 0
509 20250305 105800 127809745 4210 4200 4210 4200 1015
510 20250305 105700 123546715 4210 4210 4210 4210 2
511 20250305 105600 123538295 4200 4200 4200 4200 303
512 20250305 105500 122265695 4205 4205 4205 4205 0
513 20250305 105400 122265695 4205 4205 4205 4205 0
514 20250305 105300 122265695 4205 4200 4205 4200 609
515 20250305 105200 119706355 4200 4200 4200 4200 0
516 20250305 105100 119706355 4200 4200 4200 4200 0
517 20250305 105000 119706355 4200 4200 4200 4200 0
518 20250305 104900 119706355 4200 4190 4200 4190 102
519 20250305 104800 119278955 4190 4190 4190 4190 0
520 20250305 104700 119278955 4190 4200 4200 4190 3412
521 20250305 104600 104954555 4200 4205 4205 4200 600
522 20250305 104500 102434055 4210 4210 4210 4210 0
523 20250305 104400 102434055 4210 4220 4220 4210 3
524 20250305 104300 102421410 4220 4220 4220 4220 0
525 20250305 104200 102421410 4220 4220 4220 4220 0
526 20250305 104100 102421410 4220 4220 4220 4220 0
527 20250305 104000 102421410 4220 4220 4220 4220 0
528 20250305 103900 102421410 4220 4220 4220 4220 0
529 20250305 103800 102421410 4220 4220 4220 4220 0
530 20250305 103700 102421410 4220 4220 4220 4220 0
531 20250305 103600 102421410 4220 4220 4220 4220 0
532 20250305 103500 102421410 4220 4220 4220 4220 0
533 20250305 103400 102421410 4220 4220 4220 4220 0
534 20250305 103300 102421410 4220 4220 4220 4220 0
535 20250305 103200 102421410 4220 4220 4220 4220 0
536 20250305 103100 102421410 4220 4220 4220 4220 1
537 20250305 103000 102417190 4220 4220 4220 4220 2184
538 20250305 102900 93200710 4220 4220 4220 4220 0
539 20250305 102800 93200710 4220 4205 4220 4205 3351
540 20250305 102700 79087020 4210 4210 4210 4210 0
541 20250305 102600 79087020 4210 4205 4210 4205 696
542 20250305 102500 76160335 4190 4190 4190 4190 0
543 20250305 102400 76160335 4190 4190 4190 4190 0
544 20250305 102300 76160335 4190 4190 4190 4190 0
545 20250305 102200 76160335 4190 4190 4190 4190 0
546 20250305 102100 76160335 4190 4190 4190 4190 4
547 20250305 102000 76143575 4205 4205 4205 4205 0
548 20250305 101900 76143575 4205 4205 4205 4205 0
549 20250305 101800 76143575 4205 4205 4205 4205 0
550 20250305 101700 76143575 4205 4205 4205 4205 0
551 20250305 101600 76143575 4205 4205 4205 4205 2
552 20250305 101500 76135165 4205 4205 4205 4205 1
553 20250305 101400 76130960 4205 4205 4205 4205 0
554 20250305 101300 76130960 4205 4205 4205 4205 0
555 20250305 101200 76130960 4205 4205 4205 4205 0
556 20250305 101100 76130960 4205 4205 4205 4205 0
557 20250305 101000 76130960 4205 4205 4205 4205 1
558 20250305 100900 76126755 4195 4195 4195 4195 0
559 20250305 100800 76126755 4195 4195 4195 4195 1000
560 20250305 100700 71931755 4200 4200 4200 4200 0
561 20250305 100600 71931755 4200 4200 4200 4200 0
562 20250305 100500 71931755 4200 4200 4200 4200 3477
563 20250305 100400 57328355 4205 4205 4205 4205 0
564 20250305 100300 57328355 4205 4200 4205 4200 51
565 20250305 100200 57113925 4195 4200 4205 4195 6
566 20250305 100100 57088710 4200 4200 4200 4200 3000
567 20250305 100000 44488710 4200 4200 4200 4200 136
568 20250305 095900 43917510 4200 4200 4200 4200 0
569 20250305 095800 43917510 4200 4200 4200 4200 100
570 20250305 095700 43497510 4200 4200 4200 4200 0
571 20250305 095600 43497510 4200 4200 4200 4200 0
572 20250305 095500 43497510 4200 4200 4200 4200 0
573 20250305 095400 43497510 4200 4200 4200 4200 0
574 20250305 095300 43497510 4200 4200 4200 4200 51
575 20250305 095200 43283310 4185 4185 4185 4185 500
576 20250305 095100 41190810 4200 4200 4200 4200 0
577 20250305 095000 41190810 4200 4200 4200 4200 78
578 20250305 094900 40863210 4200 4200 4200 4200 10
579 20250305 094800 40821210 4200 4200 4200 4200 1
580 20250305 094700 40817010 4185 4200 4200 4185 4
581 20250305 094600 40800225 4200 4200 4200 4200 0
582 20250305 094500 40800225 4200 4200 4200 4200 12
583 20250305 094400 40749825 4200 4200 4200 4200 0
584 20250305 094300 40749825 4200 4200 4200 4200 0
585 20250305 094200 40749825 4200 4200 4200 4200 0
586 20250305 094100 40749825 4200 4200 4200 4200 75
587 20250305 094000 40434825 4200 4190 4200 4190 40
588 20250305 093900 40266875 4200 4200 4200 4200 0
589 20250305 093800 40266875 4200 4200 4200 4200 0
590 20250305 093700 40266875 4200 4200 4200 4200 2
591 20250305 093600 40258475 4200 4200 4200 4200 1
592 20250305 093500 40254275 4200 4200 4200 4200 0
593 20250305 093400 40254275 4200 4200 4200 4200 0
594 20250305 093300 40254275 4200 4200 4200 4200 50
595 20250305 093200 40044275 4200 4200 4200 4200 91
596 20250305 093100 39662075 4200 4200 4200 4200 4
597 20250305 093000 39645275 4190 4190 4190 4190 0
598 20250305 092900 39645275 4190 4175 4190 4175 2156
599 20250305 092800 30627185 4160 4160 4160 4160 35
600 20250305 092700 30481585 4175 4175 4175 4175 0
601 20250305 092600 30481585 4175 4175 4175 4175 1
602 20250305 092500 30477410 4175 4175 4175 4175 9
603 20250305 092400 30439835 4175 4175 4175 4175 0
604 20250305 092300 30439835 4175 4175 4175 4175 2
605 20250305 092200 30431485 4175 4175 4175 4175 0
606 20250305 092100 30431485 4175 4150 4175 4150 258
607 20250305 092000 29355435 4150 4160 4160 4150 6
608 20250305 091900 29330525 4160 4160 4160 4160 0
609 20250305 091800 29330525 4160 4160 4160 4160 312
610 20250305 091700 28032605 4160 4160 4160 4140 2652
611 20250305 091600 17026225 4180 4175 4180 4175 95
612 20250305 091500 16629245 4175 4165 4175 4165 502
613 20250305 091400 14538405 4165 4160 4170 4160 709
614 20250305 091300 11581990 4160 4160 4160 4160 0
615 20250305 091200 11581990 4160 4160 4160 4160 0
616 20250305 091100 11581990 4160 4145 4160 4145 2
617 20250305 091000 11573685 4165 4165 4165 4165 5
618 20250305 090900 11552860 4145 4145 4145 4145 0
619 20250305 090800 11552860 4145 4145 4145 4145 0
620 20250305 090700 11552860 4145 4165 4165 4145 2
621 20250305 090600 11544550 4175 4175 4175 4175 0
622 20250305 090500 11544550 4175 4175 4175 4175 0
623 20250305 090400 11544550 4175 4175 4175 4175 0
624 20250305 090300 11544550 4175 4175 4175 4175 0
625 20250305 090200 11544550 4175 4175 4175 4175 0
626 20250305 090100 11544550 4175 4170 4175 4170 180
627 20250305 090000 10793910 4135 4110 4150 4110 2623

1
038680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,19549677,0,82108643400,0.00
20250227,0,19549677,0,85041094950,0.00
20250226,0,19549677,0,85627585260,0.00
20250225,0,19549677,0,85334340105,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 19549677 0 82108643400 0.00
3 20250227 0 19549677 0 85041094950 0.00
4 20250226 0 19549677 0 85627585260 0.00
5 20250225 0 19549677 0 85334340105 0.00