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

630
042500/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192800,209093395,4630,4630,4630,4630,440
20250305,192700,209093395,4630,4630,4630,4630,0
20250305,192600,209093395,4630,4630,4630,4630,0
20250305,192500,209093395,4630,4630,4630,4630,0
20250305,192400,209093395,4630,4630,4630,4630,0
20250305,192300,209093395,4630,4630,4630,4630,0
20250305,192200,209093395,4630,4630,4630,4630,0
20250305,192100,209093395,4630,4630,4630,4630,0
20250305,192000,209093395,4630,4630,4630,4630,0
20250305,191900,209093395,4630,4630,4630,4630,0
20250305,191800,209093395,4630,4630,4630,4630,0
20250305,191700,209093395,4630,4630,4630,4630,0
20250305,191600,209093395,4630,4630,4630,4630,0
20250305,191500,209093395,4630,4630,4630,4630,0
20250305,191400,209093395,4630,4630,4630,4630,0
20250305,191300,209093395,4630,4630,4630,4630,0
20250305,191200,209093395,4630,4630,4630,4630,0
20250305,191100,209093395,4630,4630,4630,4630,0
20250305,191000,209093395,4630,4630,4630,4630,0
20250305,190900,209093395,4630,4630,4630,4630,0
20250305,190800,209093395,4630,4630,4630,4630,0
20250305,190700,209093395,4630,4630,4630,4630,0
20250305,190600,209093395,4630,4630,4630,4630,0
20250305,190500,209093395,4630,4630,4630,4630,0
20250305,190400,209093395,4630,4630,4630,4630,0
20250305,190300,209093395,4630,4630,4630,4630,0
20250305,190200,209093395,4630,4630,4630,4630,0
20250305,190100,209093395,4630,4630,4630,4630,0
20250305,190000,209093395,4630,4630,4630,4630,0
20250305,185900,209093395,4630,4630,4630,4630,0
20250305,185800,209093395,4630,4630,4630,4630,440
20250305,185700,209093395,4630,4630,4630,4630,0
20250305,185600,209093395,4630,4630,4630,4630,0
20250305,185500,209093395,4630,4630,4630,4630,0
20250305,185400,209093395,4630,4630,4630,4630,0
20250305,185300,209093395,4630,4630,4630,4630,0
20250305,185200,209093395,4630,4630,4630,4630,0
20250305,185100,209093395,4630,4630,4630,4630,0
20250305,185000,209093395,4630,4630,4630,4630,0
20250305,184900,209093395,4630,4630,4630,4630,0
20250305,184800,209093395,4630,4630,4630,4630,0
20250305,184700,209093395,4630,4630,4630,4630,0
20250305,184600,209093395,4630,4630,4630,4630,0
20250305,184500,209093395,4630,4630,4630,4630,0
20250305,184400,209093395,4630,4630,4630,4630,0
20250305,184300,209093395,4630,4630,4630,4630,0
20250305,184200,209093395,4630,4630,4630,4630,0
20250305,184100,209093395,4630,4630,4630,4630,0
20250305,184000,209093395,4630,4630,4630,4630,0
20250305,183900,209093395,4630,4630,4630,4630,0
20250305,183800,209093395,4630,4630,4630,4630,0
20250305,183700,209093395,4630,4630,4630,4630,0
20250305,183600,209093395,4630,4630,4630,4630,0
20250305,183500,209093395,4630,4630,4630,4630,0
20250305,183400,209093395,4630,4630,4630,4630,0
20250305,183300,209093395,4630,4630,4630,4630,0
20250305,183200,209093395,4630,4630,4630,4630,0
20250305,183100,209093395,4630,4630,4630,4630,0
20250305,183000,209093395,4630,4630,4630,4630,0
20250305,182900,209093395,4630,4630,4630,4630,0
20250305,182800,209093395,4630,4630,4630,4630,440
20250305,182700,209093395,4630,4630,4630,4630,0
20250305,182600,209093395,4630,4630,4630,4630,0
20250305,182500,209093395,4630,4630,4630,4630,0
20250305,182400,209093395,4630,4630,4630,4630,0
20250305,182300,209093395,4630,4630,4630,4630,0
20250305,182200,209093395,4630,4630,4630,4630,0
20250305,182100,209093395,4630,4630,4630,4630,0
20250305,182000,209093395,4630,4630,4630,4630,0
20250305,181900,209093395,4630,4630,4630,4630,0
20250305,181800,209093395,4630,4630,4630,4630,0
20250305,181700,209093395,4630,4630,4630,4630,0
20250305,181600,209093395,4630,4630,4630,4630,0
20250305,181500,209093395,4630,4630,4630,4630,0
20250305,181400,209093395,4630,4630,4630,4630,0
20250305,181300,209093395,4630,4630,4630,4630,0
20250305,181200,209093395,4630,4630,4630,4630,0
20250305,181100,209093395,4630,4630,4630,4630,0
20250305,181000,209093395,4630,4630,4630,4630,0
20250305,180900,209093395,4630,4630,4630,4630,0
20250305,180800,209093395,4630,4630,4630,4630,0
20250305,180700,209093395,4630,4630,4630,4630,0
20250305,180600,209093395,4630,4630,4630,4630,0
20250305,180500,209093395,4630,4630,4630,4630,0
20250305,180400,209093395,4630,4630,4630,4630,0
20250305,180300,209093395,4630,4630,4630,4630,0
20250305,180200,209093395,4630,4630,4630,4630,0
20250305,180100,209093395,4630,4630,4630,4630,0
20250305,180000,209093395,4630,4630,4630,4630,0
20250305,175900,209093395,4630,4630,4630,4630,0
20250305,175800,209093395,4630,4630,4630,4630,440
20250305,175700,209093395,4630,4630,4630,4630,0
20250305,175600,209093395,4630,4630,4630,4630,0
20250305,175500,209093395,4630,4630,4630,4630,0
20250305,175400,209093395,4630,4630,4630,4630,0
20250305,175300,209093395,4630,4630,4630,4630,0
20250305,175200,209093395,4630,4630,4630,4630,0
20250305,175100,209093395,4630,4630,4630,4630,0
20250305,175000,209093395,4630,4630,4630,4630,0
20250305,174900,209093395,4630,4630,4630,4630,0
20250305,174800,209093395,4630,4630,4630,4630,0
20250305,174700,209093395,4630,4630,4630,4630,0
20250305,174600,209093395,4630,4630,4630,4630,0
20250305,174500,209093395,4630,4630,4630,4630,0
20250305,174400,209093395,4630,4630,4630,4630,0
20250305,174300,209093395,4630,4630,4630,4630,0
20250305,174200,209093395,4630,4630,4630,4630,0
20250305,174100,209093395,4630,4630,4630,4630,0
20250305,174000,209093395,4630,4630,4630,4630,0
20250305,173900,209093395,4630,4630,4630,4630,0
20250305,173800,209093395,4630,4630,4630,4630,0
20250305,173700,209093395,4630,4630,4630,4630,0
20250305,173600,209093395,4630,4630,4630,4630,0
20250305,173500,209093395,4630,4630,4630,4630,0
20250305,173400,209093395,4630,4630,4630,4630,0
20250305,173300,209093395,4630,4630,4630,4630,0
20250305,173200,209093395,4630,4630,4630,4630,0
20250305,173100,209093395,4630,4630,4630,4630,0
20250305,173000,209093395,4630,4630,4630,4630,0
20250305,172900,209093395,4630,4630,4630,4630,0
20250305,172800,209093395,4630,4630,4630,4630,440
20250305,172700,209093395,4630,4630,4630,4630,0
20250305,172600,209093395,4630,4630,4630,4630,0
20250305,172500,209093395,4630,4630,4630,4630,0
20250305,172400,209093395,4630,4630,4630,4630,0
20250305,172300,209093395,4630,4630,4630,4630,0
20250305,172200,209093395,4630,4630,4630,4630,0
20250305,172100,209093395,4630,4630,4630,4630,0
20250305,172000,209093395,4630,4630,4630,4630,0
20250305,171900,209093395,4630,4630,4630,4630,0
20250305,171800,209093395,4630,4630,4630,4630,0
20250305,171700,209093395,4630,4630,4630,4630,0
20250305,171600,209093395,4630,4630,4630,4630,0
20250305,171500,209093395,4630,4630,4630,4630,0
20250305,171400,209093395,4630,4630,4630,4630,0
20250305,171300,209093395,4630,4630,4630,4630,0
20250305,171200,209093395,4630,4630,4630,4630,0
20250305,171100,209093395,4630,4630,4630,4630,0
20250305,171000,209093395,4630,4630,4630,4630,0
20250305,170900,209093395,4630,4630,4630,4630,0
20250305,170800,209093395,4630,4630,4630,4630,0
20250305,170700,209093395,4630,4630,4630,4630,0
20250305,170600,209093395,4630,4630,4630,4630,0
20250305,170500,209093395,4630,4630,4630,4630,0
20250305,170400,209093395,4630,4630,4630,4630,0
20250305,170300,209093395,4630,4630,4630,4630,0
20250305,170200,209093395,4630,4630,4630,4630,0
20250305,170100,209093395,4630,4630,4630,4630,0
20250305,170000,209093395,4630,4630,4630,4630,0
20250305,165900,209093395,4630,4630,4630,4630,0
20250305,165800,209093395,4630,4630,4630,4630,440
20250305,165700,209093395,4630,4630,4630,4630,0
20250305,165600,209093395,4630,4630,4630,4630,0
20250305,165500,209093395,4630,4630,4630,4630,0
20250305,165400,209093395,4630,4630,4630,4630,0
20250305,165300,209093395,4630,4630,4630,4630,0
20250305,165200,209093395,4630,4630,4630,4630,0
20250305,165100,209093395,4630,4630,4630,4630,0
20250305,165000,209093395,4630,4630,4630,4630,0
20250305,164900,209093395,4630,4630,4630,4630,0
20250305,164800,209093395,4630,4630,4630,4630,0
20250305,164700,209093395,4630,4630,4630,4630,0
20250305,164600,209093395,4630,4630,4630,4630,0
20250305,164500,209093395,4630,4630,4630,4630,0
20250305,164400,209093395,4630,4630,4630,4630,0
20250305,164300,209093395,4630,4630,4630,4630,0
20250305,164200,209093395,4630,4630,4630,4630,0
20250305,164100,209093395,4630,4630,4630,4630,0
20250305,164000,209093395,4630,4630,4630,4630,0
20250305,163900,209093395,4630,4630,4630,4630,0
20250305,163800,209093395,4630,4630,4630,4630,0
20250305,163700,209093395,4630,4630,4630,4630,0
20250305,163600,209093395,4630,4630,4630,4630,0
20250305,163500,209093395,4630,4630,4630,4630,0
20250305,163400,209093395,4630,4630,4630,4630,0
20250305,163300,209093395,4630,4630,4630,4630,0
20250305,163200,209093395,4630,4630,4630,4630,0
20250305,163100,209093395,4630,4630,4630,4630,0
20250305,163000,209093395,4630,4630,4630,4630,0
20250305,162900,209093395,4630,4630,4630,4630,0
20250305,162800,209093395,4630,4630,4630,4630,440
20250305,162700,209093395,4630,4630,4630,4630,0
20250305,162600,209093395,4630,4630,4630,4630,0
20250305,162500,209093395,4630,4630,4630,4630,0
20250305,162400,209093395,4630,4630,4630,4630,0
20250305,162300,209093395,4630,4630,4630,4630,0
20250305,162200,209093395,4630,4630,4630,4630,0
20250305,162100,209093395,4630,4630,4630,4630,0
20250305,162000,209093395,4630,4630,4630,4630,0
20250305,161900,209093395,4630,4630,4630,4630,0
20250305,161800,209093395,4630,4630,4630,4630,0
20250305,161700,209093395,4630,4630,4630,4630,0
20250305,161600,209093395,4630,4630,4630,4630,0
20250305,161500,209093395,4630,4630,4630,4630,0
20250305,161400,209093395,4630,4630,4630,4630,0
20250305,161300,209093395,4630,4630,4630,4630,0
20250305,161200,209093395,4630,4630,4630,4630,0
20250305,161100,209093395,4630,4630,4630,4630,0
20250305,161000,209093395,4630,4630,4630,4630,0
20250305,160900,209093395,4630,4630,4630,4630,0
20250305,160800,209093395,4630,4630,4630,4630,0
20250305,160700,209093395,4630,4630,4630,4630,0
20250305,160600,209093395,4630,4630,4630,4630,0
20250305,160500,209093395,4630,4630,4630,4630,0
20250305,160400,209093395,4630,4630,4630,4630,0
20250305,160300,209093395,4630,4630,4630,4630,0
20250305,160200,209093395,4630,4630,4630,4630,0
20250305,160100,209093395,4630,4630,4630,4630,0
20250305,160000,209093395,4630,4630,4630,4630,0
20250305,155900,209093395,4630,4630,4630,4630,0
20250305,155800,209093395,4630,4630,4630,4630,440
20250305,155700,209093395,4630,4630,4630,4630,0
20250305,155600,209093395,4630,4630,4630,4630,0
20250305,155500,209093395,4630,4630,4630,4630,0
20250305,155400,209093395,4630,4630,4630,4630,0
20250305,155300,209093395,4630,4630,4630,4630,0
20250305,155200,209093395,4630,4630,4630,4630,0
20250305,155100,209093395,4630,4630,4630,4630,0
20250305,155000,209093395,4630,4630,4630,4630,0
20250305,154900,209093395,4630,4630,4630,4630,0
20250305,154800,209093395,4630,4630,4630,4630,0
20250305,154700,209093395,4630,4630,4630,4630,0
20250305,154600,209093395,4630,4630,4630,4630,0
20250305,154500,209093395,4630,4630,4630,4630,0
20250305,154400,209093395,4630,4630,4630,4630,0
20250305,154300,209093395,4630,4630,4630,4630,0
20250305,154200,209093395,4630,4630,4630,4630,0
20250305,154100,209093395,4630,4630,4630,4630,0
20250305,154000,209093395,4630,4630,4630,4630,0
20250305,153900,209093395,4630,4630,4630,4630,0
20250305,153800,209093395,4630,4630,4630,4630,0
20250305,153700,209093395,4630,4630,4630,4630,0
20250305,153600,209093395,4630,4630,4630,4630,0
20250305,153500,209093395,4630,4630,4630,4630,0
20250305,153400,209093395,4630,4630,4630,4630,0
20250305,153300,209093395,4630,4630,4630,4630,0
20250305,153200,209093395,4630,4630,4630,4630,0
20250305,153100,209093395,4630,4630,4630,4630,0
20250305,153000,209093395,4630,4630,4630,4630,440
20250305,152900,207056195,4660,4660,4660,4660,0
20250305,152800,207056195,4660,4660,4660,4660,0
20250305,152700,207056195,4660,4660,4660,4660,0
20250305,152600,207056195,4660,4660,4660,4660,0
20250305,152500,207056195,4660,4660,4660,4660,0
20250305,152400,207056195,4660,4660,4660,4660,0
20250305,152300,207056195,4660,4660,4660,4660,0
20250305,152200,207056195,4660,4660,4660,4660,0
20250305,152100,207056195,4660,4660,4660,4660,0
20250305,152000,207056195,4660,4660,4660,4660,0
20250305,151900,207056195,4660,4660,4660,4660,38
20250305,151800,206879115,4635,4635,4635,4635,43
20250305,151700,206679810,4635,4635,4635,4635,0
20250305,151600,206679810,4635,4635,4635,4635,190
20250305,151500,205799160,4625,4625,4625,4625,0
20250305,151400,205799160,4625,4670,4670,4625,140
20250305,151300,205147885,4670,4665,4670,4635,452
20250305,151200,203044415,4660,4660,4660,4660,0
20250305,151100,203044415,4660,4660,4660,4660,71
20250305,151000,202713555,4655,4655,4655,4655,0
20250305,150900,202713555,4655,4650,4655,4650,19
20250305,150800,202625155,4630,4630,4630,4630,0
20250305,150700,202625155,4630,4630,4630,4630,0
20250305,150600,202625155,4630,4640,4655,4625,4086
20250305,150500,183716825,4635,4635,4635,4635,0
20250305,150400,183716825,4635,4635,4635,4635,0
20250305,150300,183716825,4635,4635,4635,4635,0
20250305,150200,183716825,4635,4635,4635,4635,0
20250305,150100,183716825,4635,4640,4640,4635,2000
20250305,150000,174445150,4665,4665,4665,4665,179
20250305,145900,173610115,4640,4640,4640,4640,0
20250305,145800,173610115,4640,4665,4665,4640,1330
20250305,145700,167434890,4670,4670,4670,4670,0
20250305,145600,167434890,4670,4670,4670,4670,0
20250305,145500,167434890,4670,4670,4670,4670,1
20250305,145400,167430220,4670,4670,4670,4670,0
20250305,145300,167430220,4670,4670,4670,4670,0
20250305,145200,167430220,4670,4670,4670,4670,0
20250305,145100,167430220,4670,4670,4670,4670,2
20250305,145000,167420880,4670,4670,4670,4670,0
20250305,144900,167420880,4670,4670,4670,4670,491
20250305,144800,165127910,4670,4670,4670,4670,0
20250305,144700,165127910,4670,4670,4670,4670,0
20250305,144600,165127910,4670,4670,4670,4670,0
20250305,144500,165127910,4670,4670,4670,4670,0
20250305,144400,165127910,4670,4670,4670,4670,0
20250305,144300,165127910,4670,4670,4670,4670,0
20250305,144200,165127910,4670,4670,4670,4670,0
20250305,144100,165127910,4670,4670,4670,4670,0
20250305,144000,165127910,4670,4670,4670,4670,3
20250305,143900,165113900,4670,4670,4670,4670,0
20250305,143800,165113900,4670,4665,4670,4665,605
20250305,143700,162289750,4670,4665,4670,4665,122
20250305,143600,161720460,4665,4665,4665,4665,0
20250305,143500,161720460,4665,4655,4665,4645,1001
20250305,143400,157068210,4655,4655,4655,4655,0
20250305,143300,157068210,4655,4655,4655,4655,0
20250305,143200,157068210,4655,4655,4655,4655,0
20250305,143100,157068210,4655,4655,4655,4655,0
20250305,143000,157068210,4655,4655,4655,4655,50
20250305,142900,156835460,4655,4655,4655,4655,0
20250305,142800,156835460,4655,4655,4655,4655,1
20250305,142700,156830805,4655,4655,4655,4655,0
20250305,142600,156830805,4655,4655,4655,4655,0
20250305,142500,156830805,4655,4655,4655,4655,0
20250305,142400,156830805,4655,4655,4655,4655,0
20250305,142300,156830805,4655,4655,4655,4655,0
20250305,142200,156830805,4655,4655,4655,4655,100
20250305,142100,156365305,4660,4660,4660,4660,100
20250305,142000,155899305,4665,4665,4665,4665,50
20250305,141900,155666055,4670,4670,4670,4670,163
20250305,141800,154904845,4670,4670,4670,4670,0
20250305,141700,154904845,4670,4670,4670,4670,0
20250305,141600,154904845,4670,4670,4670,4670,0
20250305,141500,154904845,4670,4670,4670,4670,0
20250305,141400,154904845,4670,4670,4670,4670,0
20250305,141300,154904845,4670,4670,4670,4670,0
20250305,141200,154904845,4670,4670,4670,4670,0
20250305,141100,154904845,4670,4670,4670,4670,175
20250305,141000,154087595,4670,4670,4670,4670,0
20250305,140900,154087595,4670,4670,4670,4670,0
20250305,140800,154087595,4670,4670,4670,4670,0
20250305,140700,154087595,4670,4670,4670,4670,0
20250305,140600,154087595,4670,4670,4670,4670,0
20250305,140500,154087595,4670,4670,4670,4670,0
20250305,140400,154087595,4670,4670,4670,4670,0
20250305,140300,154087595,4670,4670,4670,4670,0
20250305,140200,154087595,4670,4670,4670,4670,2
20250305,140100,154078255,4650,4650,4650,4650,0
20250305,140000,154078255,4650,4650,4650,4650,0
20250305,135900,154078255,4650,4650,4650,4650,0
20250305,135800,154078255,4650,4650,4650,4650,0
20250305,135700,154078255,4650,4650,4650,4650,0
20250305,135600,154078255,4650,4650,4650,4650,0
20250305,135500,154078255,4650,4650,4650,4650,9
20250305,135400,154036405,4670,4670,4670,4670,0
20250305,135300,154036405,4670,4670,4670,4670,0
20250305,135200,154036405,4670,4670,4670,4670,0
20250305,135100,154036405,4670,4670,4670,4670,0
20250305,135000,154036405,4670,4670,4670,4670,0
20250305,134900,154036405,4670,4670,4670,4670,0
20250305,134800,154036405,4670,4655,4670,4650,2731
20250305,134700,141331900,4660,4660,4660,4660,0
20250305,134600,141331900,4660,4660,4660,4660,0
20250305,134500,141331900,4660,4660,4660,4660,0
20250305,134400,141331900,4660,4660,4660,4660,9
20250305,134300,141289960,4660,4660,4660,4660,10
20250305,134200,141243360,4670,4670,4670,4670,0
20250305,134100,141243360,4670,4670,4670,4670,0
20250305,134000,141243360,4670,4670,4670,4670,0
20250305,133900,141243360,4670,4670,4670,4670,0
20250305,133800,141243360,4670,4670,4670,4670,0
20250305,133700,141243360,4670,4670,4670,4670,0
20250305,133600,141243360,4670,4670,4670,4670,0
20250305,133500,141243360,4670,4670,4670,4670,0
20250305,133400,141243360,4670,4670,4670,4670,0
20250305,133300,141243360,4670,4670,4670,4670,0
20250305,133200,141243360,4670,4670,4670,4670,0
20250305,133100,141243360,4670,4670,4670,4670,0
20250305,133000,141243360,4670,4670,4670,4670,0
20250305,132900,141243360,4670,4670,4670,4670,0
20250305,132800,141243360,4670,4670,4670,4670,0
20250305,132700,141243360,4670,4670,4670,4670,1
20250305,132600,141238690,4665,4665,4665,4665,0
20250305,132500,141238690,4665,4665,4665,4665,0
20250305,132400,141238690,4665,4665,4665,4665,50
20250305,132300,141005440,4670,4670,4670,4670,0
20250305,132200,141005440,4670,4670,4670,4670,126
20250305,132100,140417020,4670,4670,4670,4670,0
20250305,132000,140417020,4670,4670,4670,4670,0
20250305,131900,140417020,4670,4670,4670,4670,0
20250305,131800,140417020,4670,4670,4670,4670,0
20250305,131700,140417020,4670,4670,4670,4670,0
20250305,131600,140417020,4670,4670,4670,4670,168
20250305,131500,139632460,4650,4650,4650,4650,0
20250305,131400,139632460,4650,4650,4650,4650,0
20250305,131300,139632460,4650,4650,4650,4650,0
20250305,131200,139632460,4650,4650,4650,4650,26
20250305,131100,139511560,4670,4670,4670,4670,0
20250305,131000,139511560,4670,4670,4670,4670,0
20250305,130900,139511560,4670,4670,4670,4670,0
20250305,130800,139511560,4670,4670,4670,4670,10
20250305,130700,139464860,4670,4655,4670,4655,501
20250305,130600,137132690,4670,4670,4670,4670,0
20250305,130500,137132690,4670,4670,4670,4670,0
20250305,130400,137132690,4670,4670,4670,4670,0
20250305,130300,137132690,4670,4670,4670,4670,0
20250305,130200,137132690,4670,4670,4670,4670,0
20250305,130100,137132690,4670,4670,4670,4670,0
20250305,130000,137132690,4670,4670,4670,4670,0
20250305,125900,137132690,4670,4670,4670,4670,1
20250305,125800,137128020,4670,4670,4670,4670,1
20250305,125700,137123350,4662,4662,4662,4662,0
20250305,125600,137123350,4662,4662,4662,4662,100
20250305,125500,136657150,4670,4670,4670,4670,0
20250305,125400,136657150,4670,4670,4670,4670,0
20250305,125300,136657150,4670,4670,4670,4670,0
20250305,125200,136657150,4670,4670,4670,4670,0
20250305,125100,136657150,4670,4670,4670,4670,0
20250305,125000,136657150,4670,4670,4670,4670,0
20250305,124900,136657150,4670,4670,4670,4670,0
20250305,124800,136657150,4670,4670,4670,4670,0
20250305,124700,136657150,4670,4670,4670,4670,0
20250305,124600,136657150,4670,4670,4670,4670,0
20250305,124500,136657150,4670,4670,4670,4670,0
20250305,124400,136657150,4670,4670,4670,4670,0
20250305,124300,136657150,4670,4670,4670,4670,0
20250305,124200,136657150,4670,4670,4670,4670,0
20250305,124100,136657150,4670,4670,4670,4670,0
20250305,124000,136657150,4670,4670,4670,4670,0
20250305,123900,136657150,4670,4655,4670,4655,501
20250305,123800,134324980,4655,4655,4655,4655,0
20250305,123700,134324980,4655,4655,4655,4655,0
20250305,123600,134324980,4655,4655,4655,4655,17
20250305,123500,134245845,4670,4670,4670,4670,0
20250305,123400,134245845,4670,4670,4670,4670,0
20250305,123300,134245845,4670,4670,4670,4670,0
20250305,123200,134245845,4670,4670,4670,4670,0
20250305,123100,134245845,4670,4670,4670,4670,0
20250305,123000,134245845,4670,4670,4670,4670,1
20250305,122900,134241175,4665,4665,4665,4665,1
20250305,122800,134236510,4670,4670,4670,4670,0
20250305,122700,134236510,4670,4660,4670,4660,2
20250305,122600,134227180,4670,4670,4670,4670,0
20250305,122500,134227180,4670,4670,4670,4670,0
20250305,122400,134227180,4670,4670,4670,4670,0
20250305,122300,134227180,4670,4670,4670,4670,1
20250305,122200,134222510,4655,4655,4655,4655,0
20250305,122100,134222510,4655,4655,4655,4655,300
20250305,122000,132826010,4660,4660,4660,4660,0
20250305,121900,132826010,4660,4670,4670,4660,1100
20250305,121800,127695260,4675,4680,4680,4675,450
20250305,121700,125590760,4685,4685,4685,4685,1
20250305,121600,125586075,4680,4680,4680,4680,0
20250305,121500,125586075,4680,4675,4680,4675,312
20250305,121400,124127450,4670,4655,4670,4655,3834
20250305,121300,106254675,4655,4650,4655,4650,669
20250305,121200,103141980,4655,4655,4655,4655,0
20250305,121100,103141980,4655,4655,4655,4655,0
20250305,121000,103141980,4655,4650,4655,4650,952
20250305,120900,98715175,4650,4650,4650,4650,0
20250305,120800,98715175,4650,4650,4650,4650,0
20250305,120700,98715175,4650,4650,4650,4650,30
20250305,120600,98575675,4650,4650,4650,4650,0
20250305,120500,98575675,4650,4650,4650,4650,0
20250305,120400,98575675,4650,4650,4650,4650,0
20250305,120300,98575675,4650,4650,4650,4650,0
20250305,120200,98575675,4650,4650,4650,4650,0
20250305,120100,98575675,4650,4650,4650,4650,1
20250305,120000,98571025,4640,4640,4640,4640,50
20250305,115900,98339025,4650,4650,4650,4650,0
20250305,115800,98339025,4650,4650,4650,4650,0
20250305,115700,98339025,4650,4650,4650,4650,0
20250305,115600,98339025,4650,4650,4650,4650,200
20250305,115500,97409025,4650,4635,4650,4635,2
20250305,115400,97399740,4655,4655,4655,4655,0
20250305,115300,97399740,4655,4655,4655,4655,0
20250305,115200,97399740,4655,4655,4655,4655,0
20250305,115100,97399740,4655,4635,4655,4635,900
20250305,115000,93220615,4635,4635,4635,4635,0
20250305,114900,93220615,4635,4625,4635,4625,37
20250305,114800,93049480,4625,4625,4625,4625,0
20250305,114700,93049480,4625,4625,4625,4625,0
20250305,114600,93049480,4625,4625,4625,4625,1082
20250305,114500,88045230,4625,4625,4625,4625,0
20250305,114400,88045230,4625,4625,4625,4625,882
20250305,114300,83965980,4630,4630,4630,4630,19
20250305,114200,83878010,4630,4630,4630,4630,0
20250305,114100,83878010,4630,4630,4630,4630,0
20250305,114000,83878010,4630,4630,4630,4630,0
20250305,113900,83878010,4630,4630,4630,4630,180
20250305,113800,83044610,4635,4635,4635,4635,0
20250305,113700,83044610,4635,4635,4635,4635,1
20250305,113600,83039975,4625,4625,4625,4625,0
20250305,113500,83039975,4625,4625,4625,4625,118
20250305,113400,82494225,4625,4625,4625,4625,0
20250305,113300,82494225,4625,4630,4630,4625,389
20250305,113200,80694515,4630,4630,4630,4630,0
20250305,113100,80694515,4630,4630,4630,4630,4
20250305,113000,80675995,4630,4630,4630,4630,0
20250305,112900,80675995,4630,4630,4630,4630,39
20250305,112800,80495425,4635,4635,4635,4635,0
20250305,112700,80495425,4635,4635,4635,4635,0
20250305,112600,80495425,4635,4635,4635,4635,1
20250305,112500,80490790,4620,4620,4620,4620,400
20250305,112400,78642790,4605,4605,4605,4605,0
20250305,112300,78642790,4605,4635,4635,4600,1539
20250305,112200,71552430,4645,4645,4645,4645,0
20250305,112100,71552430,4645,4645,4645,4645,1
20250305,112000,71547785,4645,4645,4645,4645,0
20250305,111900,71547785,4645,4645,4645,4645,0
20250305,111800,71547785,4645,4645,4645,4645,0
20250305,111700,71547785,4645,4645,4645,4645,0
20250305,111600,71547785,4645,4645,4645,4645,1
20250305,111500,71543140,4635,4635,4635,4635,0
20250305,111400,71543140,4635,4635,4635,4635,0
20250305,111300,71543140,4635,4635,4635,4635,90
20250305,111200,71125990,4645,4645,4645,4645,0
20250305,111100,71125990,4645,4645,4645,4645,0
20250305,111000,71125990,4645,4645,4645,4645,0
20250305,110900,71125990,4645,4645,4645,4645,0
20250305,110800,71125990,4645,4645,4645,4645,0
20250305,110700,71125990,4645,4645,4645,4645,0
20250305,110600,71125990,4645,4645,4645,4645,0
20250305,110500,71125990,4645,4645,4645,4645,0
20250305,110400,71125990,4645,4645,4645,4645,0
20250305,110300,71125990,4645,4645,4645,4645,0
20250305,110200,71125990,4645,4645,4645,4645,0
20250305,110100,71125990,4645,4645,4645,4645,0
20250305,110000,71125990,4645,4645,4645,4645,0
20250305,105900,71125990,4645,4645,4645,4645,0
20250305,105800,71125990,4645,4645,4645,4645,0
20250305,105700,71125990,4645,4645,4645,4645,0
20250305,105600,71125990,4645,4635,4645,4630,1942
20250305,105500,62125110,4635,4635,4635,4635,1
20250305,105400,62120475,4635,4635,4635,4635,0
20250305,105300,62120475,4635,4635,4635,4635,20
20250305,105200,62027775,4635,4635,4635,4635,39
20250305,105100,61847010,4645,4645,4645,4645,0
20250305,105000,61847010,4645,4645,4645,4645,0
20250305,104900,61847010,4645,4645,4645,4645,0
20250305,104800,61847010,4645,4645,4645,4645,0
20250305,104700,61847010,4645,4645,4645,4645,0
20250305,104600,61847010,4645,4640,4645,4640,3
20250305,104500,61833085,4640,4640,4640,4640,1
20250305,104400,61828445,4640,4640,4640,4640,1
20250305,104300,61823805,4605,4635,4635,4605,525
20250305,104200,59400260,4650,4650,4650,4650,0
20250305,104100,59400260,4650,4650,4650,4650,0
20250305,104000,59400260,4650,4650,4650,4650,0
20250305,103900,59400260,4650,4650,4650,4650,20
20250305,103800,59307260,4650,4650,4650,4650,3
20250305,103700,59293310,4650,4650,4650,4650,0
20250305,103600,59293310,4650,4650,4650,4650,18
20250305,103500,59209610,4650,4650,4650,4650,0
20250305,103400,59209610,4650,4650,4650,4650,1
20250305,103300,59204960,4630,4630,4630,4630,0
20250305,103200,59204960,4630,4630,4630,4630,0
20250305,103100,59204960,4630,4635,4635,4630,10
20250305,103000,59158630,4640,4635,4640,4635,110
20250305,102900,58648730,4640,4640,4640,4640,0
20250305,102800,58648730,4640,4640,4640,4640,50
20250305,102700,58416730,4655,4655,4655,4655,0
20250305,102600,58416730,4655,4655,4655,4655,0
20250305,102500,58416730,4655,4655,4655,4655,0
20250305,102400,58416730,4655,4655,4655,4655,22
20250305,102300,58314320,4635,4635,4635,4635,0
20250305,102200,58314320,4635,4650,4650,4635,1867
20250305,102100,49633670,4665,4655,4665,4650,2545
20250305,102000,37798950,4665,4665,4665,4665,0
20250305,101900,37798950,4665,4665,4665,4665,0
20250305,101800,37798950,4665,4655,4665,4655,170
20250305,101700,37007285,4655,4655,4655,4655,0
20250305,101600,37007285,4655,4655,4655,4655,0
20250305,101500,37007285,4655,4655,4655,4655,0
20250305,101400,37007285,4655,4655,4655,4655,0
20250305,101300,37007285,4655,4655,4655,4655,0
20250305,101200,37007285,4655,4655,4655,4655,0
20250305,101100,37007285,4655,4655,4655,4655,1
20250305,101000,37002630,4655,4655,4655,4655,0
20250305,100900,37002630,4655,4645,4655,4640,1860
20250305,100800,28356045,4640,4640,4640,4640,0
20250305,100700,28356045,4640,4640,4640,4640,644
20250305,100600,25367885,4640,4630,4640,4630,3
20250305,100500,25353985,4640,4640,4640,4640,0
20250305,100400,25353985,4640,4640,4640,4640,1
20250305,100300,25349345,4635,4640,4640,4635,41
20250305,100200,25159305,4635,4635,4635,4635,0
20250305,100100,25159305,4635,4635,4635,4635,0
20250305,100000,25159305,4635,4635,4635,4635,731
20250305,095900,21771120,4635,4635,4635,4635,0
20250305,095800,21771120,4635,4635,4635,4635,0
20250305,095700,21771120,4635,4635,4635,4635,21
20250305,095600,21673785,4635,4635,4635,4635,0
20250305,095500,21673785,4635,4630,4635,4630,415
20250305,095400,19752330,4630,4630,4630,4630,0
20250305,095300,19752330,4630,4630,4630,4630,19
20250305,095200,19664360,4630,4630,4630,4630,0
20250305,095100,19664360,4630,4630,4630,4630,1
20250305,095000,19659730,4630,4630,4630,4630,0
20250305,094900,19659730,4630,4630,4630,4630,0
20250305,094800,19659730,4630,4630,4630,4630,0
20250305,094700,19659730,4630,4630,4630,4630,26
20250305,094600,19539350,4630,4630,4630,4630,0
20250305,094500,19539350,4630,4630,4630,4630,16
20250305,094400,19465270,4635,4635,4635,4635,0
20250305,094300,19465270,4635,4635,4635,4635,0
20250305,094200,19465270,4635,4635,4635,4635,0
20250305,094100,19465270,4635,4635,4635,4635,0
20250305,094000,19465270,4635,4600,4635,4600,108
20250305,093900,18968190,4600,4600,4600,4600,160
20250305,093800,18232190,4635,4635,4635,4635,0
20250305,093700,18232190,4635,4635,4635,4635,0
20250305,093600,18232190,4635,4630,4635,4630,739
20250305,093500,14807255,4635,4635,4635,4635,0
20250305,093400,14807255,4635,4635,4635,4635,0
20250305,093300,14807255,4635,4635,4635,4635,0
20250305,093200,14807255,4635,4635,4635,4635,0
20250305,093100,14807255,4635,4610,4635,4610,217
20250305,093000,13802915,4600,4600,4600,4600,0
20250305,092900,13802915,4600,4600,4600,4600,0
20250305,092800,13802915,4600,4600,4600,4600,0
20250305,092700,13802915,4600,4600,4600,4600,50
20250305,092600,13572915,4600,4600,4600,4600,0
20250305,092500,13572915,4600,4600,4600,4600,0
20250305,092400,13572915,4600,4600,4600,4600,504
20250305,092300,11254515,4600,4600,4600,4600,0
20250305,092200,11254515,4600,4600,4600,4600,0
20250305,092100,11254515,4600,4600,4600,4600,3
20250305,092000,11240715,4610,4610,4610,4610,50
20250305,091900,11010215,4610,4610,4610,4610,0
20250305,091800,11010215,4610,4610,4610,4610,0
20250305,091700,11010215,4610,4610,4610,4610,0
20250305,091600,11010215,4610,4610,4610,4610,0
20250305,091500,11010215,4610,4610,4610,4610,0
20250305,091400,11010215,4610,4610,4610,4610,150
20250305,091300,10318715,4610,4610,4610,4610,0
20250305,091200,10318715,4610,4610,4610,4610,0
20250305,091100,10318715,4610,4610,4610,4610,0
20250305,091000,10318715,4610,4610,4610,4610,0
20250305,090900,10318715,4610,4610,4610,4610,1
20250305,090800,10314105,4605,4605,4605,4605,27
20250305,090700,10189770,4605,4585,4605,4585,186
20250305,090600,9336940,4585,4585,4585,4585,5
20250305,090500,9314015,4580,4580,4580,4580,0
20250305,090400,9314015,4580,4580,4580,4580,0
20250305,090300,9314015,4580,4590,4590,4580,130
20250305,090200,8718330,4580,4635,4635,4580,1359
20250305,090100,2427985,4655,4655,4655,4655,0
20250305,090000,2427985,4655,4580,4655,4580,526
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192800 209093395 4630 4630 4630 4630 440
3 20250305 192700 209093395 4630 4630 4630 4630 0
4 20250305 192600 209093395 4630 4630 4630 4630 0
5 20250305 192500 209093395 4630 4630 4630 4630 0
6 20250305 192400 209093395 4630 4630 4630 4630 0
7 20250305 192300 209093395 4630 4630 4630 4630 0
8 20250305 192200 209093395 4630 4630 4630 4630 0
9 20250305 192100 209093395 4630 4630 4630 4630 0
10 20250305 192000 209093395 4630 4630 4630 4630 0
11 20250305 191900 209093395 4630 4630 4630 4630 0
12 20250305 191800 209093395 4630 4630 4630 4630 0
13 20250305 191700 209093395 4630 4630 4630 4630 0
14 20250305 191600 209093395 4630 4630 4630 4630 0
15 20250305 191500 209093395 4630 4630 4630 4630 0
16 20250305 191400 209093395 4630 4630 4630 4630 0
17 20250305 191300 209093395 4630 4630 4630 4630 0
18 20250305 191200 209093395 4630 4630 4630 4630 0
19 20250305 191100 209093395 4630 4630 4630 4630 0
20 20250305 191000 209093395 4630 4630 4630 4630 0
21 20250305 190900 209093395 4630 4630 4630 4630 0
22 20250305 190800 209093395 4630 4630 4630 4630 0
23 20250305 190700 209093395 4630 4630 4630 4630 0
24 20250305 190600 209093395 4630 4630 4630 4630 0
25 20250305 190500 209093395 4630 4630 4630 4630 0
26 20250305 190400 209093395 4630 4630 4630 4630 0
27 20250305 190300 209093395 4630 4630 4630 4630 0
28 20250305 190200 209093395 4630 4630 4630 4630 0
29 20250305 190100 209093395 4630 4630 4630 4630 0
30 20250305 190000 209093395 4630 4630 4630 4630 0
31 20250305 185900 209093395 4630 4630 4630 4630 0
32 20250305 185800 209093395 4630 4630 4630 4630 440
33 20250305 185700 209093395 4630 4630 4630 4630 0
34 20250305 185600 209093395 4630 4630 4630 4630 0
35 20250305 185500 209093395 4630 4630 4630 4630 0
36 20250305 185400 209093395 4630 4630 4630 4630 0
37 20250305 185300 209093395 4630 4630 4630 4630 0
38 20250305 185200 209093395 4630 4630 4630 4630 0
39 20250305 185100 209093395 4630 4630 4630 4630 0
40 20250305 185000 209093395 4630 4630 4630 4630 0
41 20250305 184900 209093395 4630 4630 4630 4630 0
42 20250305 184800 209093395 4630 4630 4630 4630 0
43 20250305 184700 209093395 4630 4630 4630 4630 0
44 20250305 184600 209093395 4630 4630 4630 4630 0
45 20250305 184500 209093395 4630 4630 4630 4630 0
46 20250305 184400 209093395 4630 4630 4630 4630 0
47 20250305 184300 209093395 4630 4630 4630 4630 0
48 20250305 184200 209093395 4630 4630 4630 4630 0
49 20250305 184100 209093395 4630 4630 4630 4630 0
50 20250305 184000 209093395 4630 4630 4630 4630 0
51 20250305 183900 209093395 4630 4630 4630 4630 0
52 20250305 183800 209093395 4630 4630 4630 4630 0
53 20250305 183700 209093395 4630 4630 4630 4630 0
54 20250305 183600 209093395 4630 4630 4630 4630 0
55 20250305 183500 209093395 4630 4630 4630 4630 0
56 20250305 183400 209093395 4630 4630 4630 4630 0
57 20250305 183300 209093395 4630 4630 4630 4630 0
58 20250305 183200 209093395 4630 4630 4630 4630 0
59 20250305 183100 209093395 4630 4630 4630 4630 0
60 20250305 183000 209093395 4630 4630 4630 4630 0
61 20250305 182900 209093395 4630 4630 4630 4630 0
62 20250305 182800 209093395 4630 4630 4630 4630 440
63 20250305 182700 209093395 4630 4630 4630 4630 0
64 20250305 182600 209093395 4630 4630 4630 4630 0
65 20250305 182500 209093395 4630 4630 4630 4630 0
66 20250305 182400 209093395 4630 4630 4630 4630 0
67 20250305 182300 209093395 4630 4630 4630 4630 0
68 20250305 182200 209093395 4630 4630 4630 4630 0
69 20250305 182100 209093395 4630 4630 4630 4630 0
70 20250305 182000 209093395 4630 4630 4630 4630 0
71 20250305 181900 209093395 4630 4630 4630 4630 0
72 20250305 181800 209093395 4630 4630 4630 4630 0
73 20250305 181700 209093395 4630 4630 4630 4630 0
74 20250305 181600 209093395 4630 4630 4630 4630 0
75 20250305 181500 209093395 4630 4630 4630 4630 0
76 20250305 181400 209093395 4630 4630 4630 4630 0
77 20250305 181300 209093395 4630 4630 4630 4630 0
78 20250305 181200 209093395 4630 4630 4630 4630 0
79 20250305 181100 209093395 4630 4630 4630 4630 0
80 20250305 181000 209093395 4630 4630 4630 4630 0
81 20250305 180900 209093395 4630 4630 4630 4630 0
82 20250305 180800 209093395 4630 4630 4630 4630 0
83 20250305 180700 209093395 4630 4630 4630 4630 0
84 20250305 180600 209093395 4630 4630 4630 4630 0
85 20250305 180500 209093395 4630 4630 4630 4630 0
86 20250305 180400 209093395 4630 4630 4630 4630 0
87 20250305 180300 209093395 4630 4630 4630 4630 0
88 20250305 180200 209093395 4630 4630 4630 4630 0
89 20250305 180100 209093395 4630 4630 4630 4630 0
90 20250305 180000 209093395 4630 4630 4630 4630 0
91 20250305 175900 209093395 4630 4630 4630 4630 0
92 20250305 175800 209093395 4630 4630 4630 4630 440
93 20250305 175700 209093395 4630 4630 4630 4630 0
94 20250305 175600 209093395 4630 4630 4630 4630 0
95 20250305 175500 209093395 4630 4630 4630 4630 0
96 20250305 175400 209093395 4630 4630 4630 4630 0
97 20250305 175300 209093395 4630 4630 4630 4630 0
98 20250305 175200 209093395 4630 4630 4630 4630 0
99 20250305 175100 209093395 4630 4630 4630 4630 0
100 20250305 175000 209093395 4630 4630 4630 4630 0
101 20250305 174900 209093395 4630 4630 4630 4630 0
102 20250305 174800 209093395 4630 4630 4630 4630 0
103 20250305 174700 209093395 4630 4630 4630 4630 0
104 20250305 174600 209093395 4630 4630 4630 4630 0
105 20250305 174500 209093395 4630 4630 4630 4630 0
106 20250305 174400 209093395 4630 4630 4630 4630 0
107 20250305 174300 209093395 4630 4630 4630 4630 0
108 20250305 174200 209093395 4630 4630 4630 4630 0
109 20250305 174100 209093395 4630 4630 4630 4630 0
110 20250305 174000 209093395 4630 4630 4630 4630 0
111 20250305 173900 209093395 4630 4630 4630 4630 0
112 20250305 173800 209093395 4630 4630 4630 4630 0
113 20250305 173700 209093395 4630 4630 4630 4630 0
114 20250305 173600 209093395 4630 4630 4630 4630 0
115 20250305 173500 209093395 4630 4630 4630 4630 0
116 20250305 173400 209093395 4630 4630 4630 4630 0
117 20250305 173300 209093395 4630 4630 4630 4630 0
118 20250305 173200 209093395 4630 4630 4630 4630 0
119 20250305 173100 209093395 4630 4630 4630 4630 0
120 20250305 173000 209093395 4630 4630 4630 4630 0
121 20250305 172900 209093395 4630 4630 4630 4630 0
122 20250305 172800 209093395 4630 4630 4630 4630 440
123 20250305 172700 209093395 4630 4630 4630 4630 0
124 20250305 172600 209093395 4630 4630 4630 4630 0
125 20250305 172500 209093395 4630 4630 4630 4630 0
126 20250305 172400 209093395 4630 4630 4630 4630 0
127 20250305 172300 209093395 4630 4630 4630 4630 0
128 20250305 172200 209093395 4630 4630 4630 4630 0
129 20250305 172100 209093395 4630 4630 4630 4630 0
130 20250305 172000 209093395 4630 4630 4630 4630 0
131 20250305 171900 209093395 4630 4630 4630 4630 0
132 20250305 171800 209093395 4630 4630 4630 4630 0
133 20250305 171700 209093395 4630 4630 4630 4630 0
134 20250305 171600 209093395 4630 4630 4630 4630 0
135 20250305 171500 209093395 4630 4630 4630 4630 0
136 20250305 171400 209093395 4630 4630 4630 4630 0
137 20250305 171300 209093395 4630 4630 4630 4630 0
138 20250305 171200 209093395 4630 4630 4630 4630 0
139 20250305 171100 209093395 4630 4630 4630 4630 0
140 20250305 171000 209093395 4630 4630 4630 4630 0
141 20250305 170900 209093395 4630 4630 4630 4630 0
142 20250305 170800 209093395 4630 4630 4630 4630 0
143 20250305 170700 209093395 4630 4630 4630 4630 0
144 20250305 170600 209093395 4630 4630 4630 4630 0
145 20250305 170500 209093395 4630 4630 4630 4630 0
146 20250305 170400 209093395 4630 4630 4630 4630 0
147 20250305 170300 209093395 4630 4630 4630 4630 0
148 20250305 170200 209093395 4630 4630 4630 4630 0
149 20250305 170100 209093395 4630 4630 4630 4630 0
150 20250305 170000 209093395 4630 4630 4630 4630 0
151 20250305 165900 209093395 4630 4630 4630 4630 0
152 20250305 165800 209093395 4630 4630 4630 4630 440
153 20250305 165700 209093395 4630 4630 4630 4630 0
154 20250305 165600 209093395 4630 4630 4630 4630 0
155 20250305 165500 209093395 4630 4630 4630 4630 0
156 20250305 165400 209093395 4630 4630 4630 4630 0
157 20250305 165300 209093395 4630 4630 4630 4630 0
158 20250305 165200 209093395 4630 4630 4630 4630 0
159 20250305 165100 209093395 4630 4630 4630 4630 0
160 20250305 165000 209093395 4630 4630 4630 4630 0
161 20250305 164900 209093395 4630 4630 4630 4630 0
162 20250305 164800 209093395 4630 4630 4630 4630 0
163 20250305 164700 209093395 4630 4630 4630 4630 0
164 20250305 164600 209093395 4630 4630 4630 4630 0
165 20250305 164500 209093395 4630 4630 4630 4630 0
166 20250305 164400 209093395 4630 4630 4630 4630 0
167 20250305 164300 209093395 4630 4630 4630 4630 0
168 20250305 164200 209093395 4630 4630 4630 4630 0
169 20250305 164100 209093395 4630 4630 4630 4630 0
170 20250305 164000 209093395 4630 4630 4630 4630 0
171 20250305 163900 209093395 4630 4630 4630 4630 0
172 20250305 163800 209093395 4630 4630 4630 4630 0
173 20250305 163700 209093395 4630 4630 4630 4630 0
174 20250305 163600 209093395 4630 4630 4630 4630 0
175 20250305 163500 209093395 4630 4630 4630 4630 0
176 20250305 163400 209093395 4630 4630 4630 4630 0
177 20250305 163300 209093395 4630 4630 4630 4630 0
178 20250305 163200 209093395 4630 4630 4630 4630 0
179 20250305 163100 209093395 4630 4630 4630 4630 0
180 20250305 163000 209093395 4630 4630 4630 4630 0
181 20250305 162900 209093395 4630 4630 4630 4630 0
182 20250305 162800 209093395 4630 4630 4630 4630 440
183 20250305 162700 209093395 4630 4630 4630 4630 0
184 20250305 162600 209093395 4630 4630 4630 4630 0
185 20250305 162500 209093395 4630 4630 4630 4630 0
186 20250305 162400 209093395 4630 4630 4630 4630 0
187 20250305 162300 209093395 4630 4630 4630 4630 0
188 20250305 162200 209093395 4630 4630 4630 4630 0
189 20250305 162100 209093395 4630 4630 4630 4630 0
190 20250305 162000 209093395 4630 4630 4630 4630 0
191 20250305 161900 209093395 4630 4630 4630 4630 0
192 20250305 161800 209093395 4630 4630 4630 4630 0
193 20250305 161700 209093395 4630 4630 4630 4630 0
194 20250305 161600 209093395 4630 4630 4630 4630 0
195 20250305 161500 209093395 4630 4630 4630 4630 0
196 20250305 161400 209093395 4630 4630 4630 4630 0
197 20250305 161300 209093395 4630 4630 4630 4630 0
198 20250305 161200 209093395 4630 4630 4630 4630 0
199 20250305 161100 209093395 4630 4630 4630 4630 0
200 20250305 161000 209093395 4630 4630 4630 4630 0
201 20250305 160900 209093395 4630 4630 4630 4630 0
202 20250305 160800 209093395 4630 4630 4630 4630 0
203 20250305 160700 209093395 4630 4630 4630 4630 0
204 20250305 160600 209093395 4630 4630 4630 4630 0
205 20250305 160500 209093395 4630 4630 4630 4630 0
206 20250305 160400 209093395 4630 4630 4630 4630 0
207 20250305 160300 209093395 4630 4630 4630 4630 0
208 20250305 160200 209093395 4630 4630 4630 4630 0
209 20250305 160100 209093395 4630 4630 4630 4630 0
210 20250305 160000 209093395 4630 4630 4630 4630 0
211 20250305 155900 209093395 4630 4630 4630 4630 0
212 20250305 155800 209093395 4630 4630 4630 4630 440
213 20250305 155700 209093395 4630 4630 4630 4630 0
214 20250305 155600 209093395 4630 4630 4630 4630 0
215 20250305 155500 209093395 4630 4630 4630 4630 0
216 20250305 155400 209093395 4630 4630 4630 4630 0
217 20250305 155300 209093395 4630 4630 4630 4630 0
218 20250305 155200 209093395 4630 4630 4630 4630 0
219 20250305 155100 209093395 4630 4630 4630 4630 0
220 20250305 155000 209093395 4630 4630 4630 4630 0
221 20250305 154900 209093395 4630 4630 4630 4630 0
222 20250305 154800 209093395 4630 4630 4630 4630 0
223 20250305 154700 209093395 4630 4630 4630 4630 0
224 20250305 154600 209093395 4630 4630 4630 4630 0
225 20250305 154500 209093395 4630 4630 4630 4630 0
226 20250305 154400 209093395 4630 4630 4630 4630 0
227 20250305 154300 209093395 4630 4630 4630 4630 0
228 20250305 154200 209093395 4630 4630 4630 4630 0
229 20250305 154100 209093395 4630 4630 4630 4630 0
230 20250305 154000 209093395 4630 4630 4630 4630 0
231 20250305 153900 209093395 4630 4630 4630 4630 0
232 20250305 153800 209093395 4630 4630 4630 4630 0
233 20250305 153700 209093395 4630 4630 4630 4630 0
234 20250305 153600 209093395 4630 4630 4630 4630 0
235 20250305 153500 209093395 4630 4630 4630 4630 0
236 20250305 153400 209093395 4630 4630 4630 4630 0
237 20250305 153300 209093395 4630 4630 4630 4630 0
238 20250305 153200 209093395 4630 4630 4630 4630 0
239 20250305 153100 209093395 4630 4630 4630 4630 0
240 20250305 153000 209093395 4630 4630 4630 4630 440
241 20250305 152900 207056195 4660 4660 4660 4660 0
242 20250305 152800 207056195 4660 4660 4660 4660 0
243 20250305 152700 207056195 4660 4660 4660 4660 0
244 20250305 152600 207056195 4660 4660 4660 4660 0
245 20250305 152500 207056195 4660 4660 4660 4660 0
246 20250305 152400 207056195 4660 4660 4660 4660 0
247 20250305 152300 207056195 4660 4660 4660 4660 0
248 20250305 152200 207056195 4660 4660 4660 4660 0
249 20250305 152100 207056195 4660 4660 4660 4660 0
250 20250305 152000 207056195 4660 4660 4660 4660 0
251 20250305 151900 207056195 4660 4660 4660 4660 38
252 20250305 151800 206879115 4635 4635 4635 4635 43
253 20250305 151700 206679810 4635 4635 4635 4635 0
254 20250305 151600 206679810 4635 4635 4635 4635 190
255 20250305 151500 205799160 4625 4625 4625 4625 0
256 20250305 151400 205799160 4625 4670 4670 4625 140
257 20250305 151300 205147885 4670 4665 4670 4635 452
258 20250305 151200 203044415 4660 4660 4660 4660 0
259 20250305 151100 203044415 4660 4660 4660 4660 71
260 20250305 151000 202713555 4655 4655 4655 4655 0
261 20250305 150900 202713555 4655 4650 4655 4650 19
262 20250305 150800 202625155 4630 4630 4630 4630 0
263 20250305 150700 202625155 4630 4630 4630 4630 0
264 20250305 150600 202625155 4630 4640 4655 4625 4086
265 20250305 150500 183716825 4635 4635 4635 4635 0
266 20250305 150400 183716825 4635 4635 4635 4635 0
267 20250305 150300 183716825 4635 4635 4635 4635 0
268 20250305 150200 183716825 4635 4635 4635 4635 0
269 20250305 150100 183716825 4635 4640 4640 4635 2000
270 20250305 150000 174445150 4665 4665 4665 4665 179
271 20250305 145900 173610115 4640 4640 4640 4640 0
272 20250305 145800 173610115 4640 4665 4665 4640 1330
273 20250305 145700 167434890 4670 4670 4670 4670 0
274 20250305 145600 167434890 4670 4670 4670 4670 0
275 20250305 145500 167434890 4670 4670 4670 4670 1
276 20250305 145400 167430220 4670 4670 4670 4670 0
277 20250305 145300 167430220 4670 4670 4670 4670 0
278 20250305 145200 167430220 4670 4670 4670 4670 0
279 20250305 145100 167430220 4670 4670 4670 4670 2
280 20250305 145000 167420880 4670 4670 4670 4670 0
281 20250305 144900 167420880 4670 4670 4670 4670 491
282 20250305 144800 165127910 4670 4670 4670 4670 0
283 20250305 144700 165127910 4670 4670 4670 4670 0
284 20250305 144600 165127910 4670 4670 4670 4670 0
285 20250305 144500 165127910 4670 4670 4670 4670 0
286 20250305 144400 165127910 4670 4670 4670 4670 0
287 20250305 144300 165127910 4670 4670 4670 4670 0
288 20250305 144200 165127910 4670 4670 4670 4670 0
289 20250305 144100 165127910 4670 4670 4670 4670 0
290 20250305 144000 165127910 4670 4670 4670 4670 3
291 20250305 143900 165113900 4670 4670 4670 4670 0
292 20250305 143800 165113900 4670 4665 4670 4665 605
293 20250305 143700 162289750 4670 4665 4670 4665 122
294 20250305 143600 161720460 4665 4665 4665 4665 0
295 20250305 143500 161720460 4665 4655 4665 4645 1001
296 20250305 143400 157068210 4655 4655 4655 4655 0
297 20250305 143300 157068210 4655 4655 4655 4655 0
298 20250305 143200 157068210 4655 4655 4655 4655 0
299 20250305 143100 157068210 4655 4655 4655 4655 0
300 20250305 143000 157068210 4655 4655 4655 4655 50
301 20250305 142900 156835460 4655 4655 4655 4655 0
302 20250305 142800 156835460 4655 4655 4655 4655 1
303 20250305 142700 156830805 4655 4655 4655 4655 0
304 20250305 142600 156830805 4655 4655 4655 4655 0
305 20250305 142500 156830805 4655 4655 4655 4655 0
306 20250305 142400 156830805 4655 4655 4655 4655 0
307 20250305 142300 156830805 4655 4655 4655 4655 0
308 20250305 142200 156830805 4655 4655 4655 4655 100
309 20250305 142100 156365305 4660 4660 4660 4660 100
310 20250305 142000 155899305 4665 4665 4665 4665 50
311 20250305 141900 155666055 4670 4670 4670 4670 163
312 20250305 141800 154904845 4670 4670 4670 4670 0
313 20250305 141700 154904845 4670 4670 4670 4670 0
314 20250305 141600 154904845 4670 4670 4670 4670 0
315 20250305 141500 154904845 4670 4670 4670 4670 0
316 20250305 141400 154904845 4670 4670 4670 4670 0
317 20250305 141300 154904845 4670 4670 4670 4670 0
318 20250305 141200 154904845 4670 4670 4670 4670 0
319 20250305 141100 154904845 4670 4670 4670 4670 175
320 20250305 141000 154087595 4670 4670 4670 4670 0
321 20250305 140900 154087595 4670 4670 4670 4670 0
322 20250305 140800 154087595 4670 4670 4670 4670 0
323 20250305 140700 154087595 4670 4670 4670 4670 0
324 20250305 140600 154087595 4670 4670 4670 4670 0
325 20250305 140500 154087595 4670 4670 4670 4670 0
326 20250305 140400 154087595 4670 4670 4670 4670 0
327 20250305 140300 154087595 4670 4670 4670 4670 0
328 20250305 140200 154087595 4670 4670 4670 4670 2
329 20250305 140100 154078255 4650 4650 4650 4650 0
330 20250305 140000 154078255 4650 4650 4650 4650 0
331 20250305 135900 154078255 4650 4650 4650 4650 0
332 20250305 135800 154078255 4650 4650 4650 4650 0
333 20250305 135700 154078255 4650 4650 4650 4650 0
334 20250305 135600 154078255 4650 4650 4650 4650 0
335 20250305 135500 154078255 4650 4650 4650 4650 9
336 20250305 135400 154036405 4670 4670 4670 4670 0
337 20250305 135300 154036405 4670 4670 4670 4670 0
338 20250305 135200 154036405 4670 4670 4670 4670 0
339 20250305 135100 154036405 4670 4670 4670 4670 0
340 20250305 135000 154036405 4670 4670 4670 4670 0
341 20250305 134900 154036405 4670 4670 4670 4670 0
342 20250305 134800 154036405 4670 4655 4670 4650 2731
343 20250305 134700 141331900 4660 4660 4660 4660 0
344 20250305 134600 141331900 4660 4660 4660 4660 0
345 20250305 134500 141331900 4660 4660 4660 4660 0
346 20250305 134400 141331900 4660 4660 4660 4660 9
347 20250305 134300 141289960 4660 4660 4660 4660 10
348 20250305 134200 141243360 4670 4670 4670 4670 0
349 20250305 134100 141243360 4670 4670 4670 4670 0
350 20250305 134000 141243360 4670 4670 4670 4670 0
351 20250305 133900 141243360 4670 4670 4670 4670 0
352 20250305 133800 141243360 4670 4670 4670 4670 0
353 20250305 133700 141243360 4670 4670 4670 4670 0
354 20250305 133600 141243360 4670 4670 4670 4670 0
355 20250305 133500 141243360 4670 4670 4670 4670 0
356 20250305 133400 141243360 4670 4670 4670 4670 0
357 20250305 133300 141243360 4670 4670 4670 4670 0
358 20250305 133200 141243360 4670 4670 4670 4670 0
359 20250305 133100 141243360 4670 4670 4670 4670 0
360 20250305 133000 141243360 4670 4670 4670 4670 0
361 20250305 132900 141243360 4670 4670 4670 4670 0
362 20250305 132800 141243360 4670 4670 4670 4670 0
363 20250305 132700 141243360 4670 4670 4670 4670 1
364 20250305 132600 141238690 4665 4665 4665 4665 0
365 20250305 132500 141238690 4665 4665 4665 4665 0
366 20250305 132400 141238690 4665 4665 4665 4665 50
367 20250305 132300 141005440 4670 4670 4670 4670 0
368 20250305 132200 141005440 4670 4670 4670 4670 126
369 20250305 132100 140417020 4670 4670 4670 4670 0
370 20250305 132000 140417020 4670 4670 4670 4670 0
371 20250305 131900 140417020 4670 4670 4670 4670 0
372 20250305 131800 140417020 4670 4670 4670 4670 0
373 20250305 131700 140417020 4670 4670 4670 4670 0
374 20250305 131600 140417020 4670 4670 4670 4670 168
375 20250305 131500 139632460 4650 4650 4650 4650 0
376 20250305 131400 139632460 4650 4650 4650 4650 0
377 20250305 131300 139632460 4650 4650 4650 4650 0
378 20250305 131200 139632460 4650 4650 4650 4650 26
379 20250305 131100 139511560 4670 4670 4670 4670 0
380 20250305 131000 139511560 4670 4670 4670 4670 0
381 20250305 130900 139511560 4670 4670 4670 4670 0
382 20250305 130800 139511560 4670 4670 4670 4670 10
383 20250305 130700 139464860 4670 4655 4670 4655 501
384 20250305 130600 137132690 4670 4670 4670 4670 0
385 20250305 130500 137132690 4670 4670 4670 4670 0
386 20250305 130400 137132690 4670 4670 4670 4670 0
387 20250305 130300 137132690 4670 4670 4670 4670 0
388 20250305 130200 137132690 4670 4670 4670 4670 0
389 20250305 130100 137132690 4670 4670 4670 4670 0
390 20250305 130000 137132690 4670 4670 4670 4670 0
391 20250305 125900 137132690 4670 4670 4670 4670 1
392 20250305 125800 137128020 4670 4670 4670 4670 1
393 20250305 125700 137123350 4662 4662 4662 4662 0
394 20250305 125600 137123350 4662 4662 4662 4662 100
395 20250305 125500 136657150 4670 4670 4670 4670 0
396 20250305 125400 136657150 4670 4670 4670 4670 0
397 20250305 125300 136657150 4670 4670 4670 4670 0
398 20250305 125200 136657150 4670 4670 4670 4670 0
399 20250305 125100 136657150 4670 4670 4670 4670 0
400 20250305 125000 136657150 4670 4670 4670 4670 0
401 20250305 124900 136657150 4670 4670 4670 4670 0
402 20250305 124800 136657150 4670 4670 4670 4670 0
403 20250305 124700 136657150 4670 4670 4670 4670 0
404 20250305 124600 136657150 4670 4670 4670 4670 0
405 20250305 124500 136657150 4670 4670 4670 4670 0
406 20250305 124400 136657150 4670 4670 4670 4670 0
407 20250305 124300 136657150 4670 4670 4670 4670 0
408 20250305 124200 136657150 4670 4670 4670 4670 0
409 20250305 124100 136657150 4670 4670 4670 4670 0
410 20250305 124000 136657150 4670 4670 4670 4670 0
411 20250305 123900 136657150 4670 4655 4670 4655 501
412 20250305 123800 134324980 4655 4655 4655 4655 0
413 20250305 123700 134324980 4655 4655 4655 4655 0
414 20250305 123600 134324980 4655 4655 4655 4655 17
415 20250305 123500 134245845 4670 4670 4670 4670 0
416 20250305 123400 134245845 4670 4670 4670 4670 0
417 20250305 123300 134245845 4670 4670 4670 4670 0
418 20250305 123200 134245845 4670 4670 4670 4670 0
419 20250305 123100 134245845 4670 4670 4670 4670 0
420 20250305 123000 134245845 4670 4670 4670 4670 1
421 20250305 122900 134241175 4665 4665 4665 4665 1
422 20250305 122800 134236510 4670 4670 4670 4670 0
423 20250305 122700 134236510 4670 4660 4670 4660 2
424 20250305 122600 134227180 4670 4670 4670 4670 0
425 20250305 122500 134227180 4670 4670 4670 4670 0
426 20250305 122400 134227180 4670 4670 4670 4670 0
427 20250305 122300 134227180 4670 4670 4670 4670 1
428 20250305 122200 134222510 4655 4655 4655 4655 0
429 20250305 122100 134222510 4655 4655 4655 4655 300
430 20250305 122000 132826010 4660 4660 4660 4660 0
431 20250305 121900 132826010 4660 4670 4670 4660 1100
432 20250305 121800 127695260 4675 4680 4680 4675 450
433 20250305 121700 125590760 4685 4685 4685 4685 1
434 20250305 121600 125586075 4680 4680 4680 4680 0
435 20250305 121500 125586075 4680 4675 4680 4675 312
436 20250305 121400 124127450 4670 4655 4670 4655 3834
437 20250305 121300 106254675 4655 4650 4655 4650 669
438 20250305 121200 103141980 4655 4655 4655 4655 0
439 20250305 121100 103141980 4655 4655 4655 4655 0
440 20250305 121000 103141980 4655 4650 4655 4650 952
441 20250305 120900 98715175 4650 4650 4650 4650 0
442 20250305 120800 98715175 4650 4650 4650 4650 0
443 20250305 120700 98715175 4650 4650 4650 4650 30
444 20250305 120600 98575675 4650 4650 4650 4650 0
445 20250305 120500 98575675 4650 4650 4650 4650 0
446 20250305 120400 98575675 4650 4650 4650 4650 0
447 20250305 120300 98575675 4650 4650 4650 4650 0
448 20250305 120200 98575675 4650 4650 4650 4650 0
449 20250305 120100 98575675 4650 4650 4650 4650 1
450 20250305 120000 98571025 4640 4640 4640 4640 50
451 20250305 115900 98339025 4650 4650 4650 4650 0
452 20250305 115800 98339025 4650 4650 4650 4650 0
453 20250305 115700 98339025 4650 4650 4650 4650 0
454 20250305 115600 98339025 4650 4650 4650 4650 200
455 20250305 115500 97409025 4650 4635 4650 4635 2
456 20250305 115400 97399740 4655 4655 4655 4655 0
457 20250305 115300 97399740 4655 4655 4655 4655 0
458 20250305 115200 97399740 4655 4655 4655 4655 0
459 20250305 115100 97399740 4655 4635 4655 4635 900
460 20250305 115000 93220615 4635 4635 4635 4635 0
461 20250305 114900 93220615 4635 4625 4635 4625 37
462 20250305 114800 93049480 4625 4625 4625 4625 0
463 20250305 114700 93049480 4625 4625 4625 4625 0
464 20250305 114600 93049480 4625 4625 4625 4625 1082
465 20250305 114500 88045230 4625 4625 4625 4625 0
466 20250305 114400 88045230 4625 4625 4625 4625 882
467 20250305 114300 83965980 4630 4630 4630 4630 19
468 20250305 114200 83878010 4630 4630 4630 4630 0
469 20250305 114100 83878010 4630 4630 4630 4630 0
470 20250305 114000 83878010 4630 4630 4630 4630 0
471 20250305 113900 83878010 4630 4630 4630 4630 180
472 20250305 113800 83044610 4635 4635 4635 4635 0
473 20250305 113700 83044610 4635 4635 4635 4635 1
474 20250305 113600 83039975 4625 4625 4625 4625 0
475 20250305 113500 83039975 4625 4625 4625 4625 118
476 20250305 113400 82494225 4625 4625 4625 4625 0
477 20250305 113300 82494225 4625 4630 4630 4625 389
478 20250305 113200 80694515 4630 4630 4630 4630 0
479 20250305 113100 80694515 4630 4630 4630 4630 4
480 20250305 113000 80675995 4630 4630 4630 4630 0
481 20250305 112900 80675995 4630 4630 4630 4630 39
482 20250305 112800 80495425 4635 4635 4635 4635 0
483 20250305 112700 80495425 4635 4635 4635 4635 0
484 20250305 112600 80495425 4635 4635 4635 4635 1
485 20250305 112500 80490790 4620 4620 4620 4620 400
486 20250305 112400 78642790 4605 4605 4605 4605 0
487 20250305 112300 78642790 4605 4635 4635 4600 1539
488 20250305 112200 71552430 4645 4645 4645 4645 0
489 20250305 112100 71552430 4645 4645 4645 4645 1
490 20250305 112000 71547785 4645 4645 4645 4645 0
491 20250305 111900 71547785 4645 4645 4645 4645 0
492 20250305 111800 71547785 4645 4645 4645 4645 0
493 20250305 111700 71547785 4645 4645 4645 4645 0
494 20250305 111600 71547785 4645 4645 4645 4645 1
495 20250305 111500 71543140 4635 4635 4635 4635 0
496 20250305 111400 71543140 4635 4635 4635 4635 0
497 20250305 111300 71543140 4635 4635 4635 4635 90
498 20250305 111200 71125990 4645 4645 4645 4645 0
499 20250305 111100 71125990 4645 4645 4645 4645 0
500 20250305 111000 71125990 4645 4645 4645 4645 0
501 20250305 110900 71125990 4645 4645 4645 4645 0
502 20250305 110800 71125990 4645 4645 4645 4645 0
503 20250305 110700 71125990 4645 4645 4645 4645 0
504 20250305 110600 71125990 4645 4645 4645 4645 0
505 20250305 110500 71125990 4645 4645 4645 4645 0
506 20250305 110400 71125990 4645 4645 4645 4645 0
507 20250305 110300 71125990 4645 4645 4645 4645 0
508 20250305 110200 71125990 4645 4645 4645 4645 0
509 20250305 110100 71125990 4645 4645 4645 4645 0
510 20250305 110000 71125990 4645 4645 4645 4645 0
511 20250305 105900 71125990 4645 4645 4645 4645 0
512 20250305 105800 71125990 4645 4645 4645 4645 0
513 20250305 105700 71125990 4645 4645 4645 4645 0
514 20250305 105600 71125990 4645 4635 4645 4630 1942
515 20250305 105500 62125110 4635 4635 4635 4635 1
516 20250305 105400 62120475 4635 4635 4635 4635 0
517 20250305 105300 62120475 4635 4635 4635 4635 20
518 20250305 105200 62027775 4635 4635 4635 4635 39
519 20250305 105100 61847010 4645 4645 4645 4645 0
520 20250305 105000 61847010 4645 4645 4645 4645 0
521 20250305 104900 61847010 4645 4645 4645 4645 0
522 20250305 104800 61847010 4645 4645 4645 4645 0
523 20250305 104700 61847010 4645 4645 4645 4645 0
524 20250305 104600 61847010 4645 4640 4645 4640 3
525 20250305 104500 61833085 4640 4640 4640 4640 1
526 20250305 104400 61828445 4640 4640 4640 4640 1
527 20250305 104300 61823805 4605 4635 4635 4605 525
528 20250305 104200 59400260 4650 4650 4650 4650 0
529 20250305 104100 59400260 4650 4650 4650 4650 0
530 20250305 104000 59400260 4650 4650 4650 4650 0
531 20250305 103900 59400260 4650 4650 4650 4650 20
532 20250305 103800 59307260 4650 4650 4650 4650 3
533 20250305 103700 59293310 4650 4650 4650 4650 0
534 20250305 103600 59293310 4650 4650 4650 4650 18
535 20250305 103500 59209610 4650 4650 4650 4650 0
536 20250305 103400 59209610 4650 4650 4650 4650 1
537 20250305 103300 59204960 4630 4630 4630 4630 0
538 20250305 103200 59204960 4630 4630 4630 4630 0
539 20250305 103100 59204960 4630 4635 4635 4630 10
540 20250305 103000 59158630 4640 4635 4640 4635 110
541 20250305 102900 58648730 4640 4640 4640 4640 0
542 20250305 102800 58648730 4640 4640 4640 4640 50
543 20250305 102700 58416730 4655 4655 4655 4655 0
544 20250305 102600 58416730 4655 4655 4655 4655 0
545 20250305 102500 58416730 4655 4655 4655 4655 0
546 20250305 102400 58416730 4655 4655 4655 4655 22
547 20250305 102300 58314320 4635 4635 4635 4635 0
548 20250305 102200 58314320 4635 4650 4650 4635 1867
549 20250305 102100 49633670 4665 4655 4665 4650 2545
550 20250305 102000 37798950 4665 4665 4665 4665 0
551 20250305 101900 37798950 4665 4665 4665 4665 0
552 20250305 101800 37798950 4665 4655 4665 4655 170
553 20250305 101700 37007285 4655 4655 4655 4655 0
554 20250305 101600 37007285 4655 4655 4655 4655 0
555 20250305 101500 37007285 4655 4655 4655 4655 0
556 20250305 101400 37007285 4655 4655 4655 4655 0
557 20250305 101300 37007285 4655 4655 4655 4655 0
558 20250305 101200 37007285 4655 4655 4655 4655 0
559 20250305 101100 37007285 4655 4655 4655 4655 1
560 20250305 101000 37002630 4655 4655 4655 4655 0
561 20250305 100900 37002630 4655 4645 4655 4640 1860
562 20250305 100800 28356045 4640 4640 4640 4640 0
563 20250305 100700 28356045 4640 4640 4640 4640 644
564 20250305 100600 25367885 4640 4630 4640 4630 3
565 20250305 100500 25353985 4640 4640 4640 4640 0
566 20250305 100400 25353985 4640 4640 4640 4640 1
567 20250305 100300 25349345 4635 4640 4640 4635 41
568 20250305 100200 25159305 4635 4635 4635 4635 0
569 20250305 100100 25159305 4635 4635 4635 4635 0
570 20250305 100000 25159305 4635 4635 4635 4635 731
571 20250305 095900 21771120 4635 4635 4635 4635 0
572 20250305 095800 21771120 4635 4635 4635 4635 0
573 20250305 095700 21771120 4635 4635 4635 4635 21
574 20250305 095600 21673785 4635 4635 4635 4635 0
575 20250305 095500 21673785 4635 4630 4635 4630 415
576 20250305 095400 19752330 4630 4630 4630 4630 0
577 20250305 095300 19752330 4630 4630 4630 4630 19
578 20250305 095200 19664360 4630 4630 4630 4630 0
579 20250305 095100 19664360 4630 4630 4630 4630 1
580 20250305 095000 19659730 4630 4630 4630 4630 0
581 20250305 094900 19659730 4630 4630 4630 4630 0
582 20250305 094800 19659730 4630 4630 4630 4630 0
583 20250305 094700 19659730 4630 4630 4630 4630 26
584 20250305 094600 19539350 4630 4630 4630 4630 0
585 20250305 094500 19539350 4630 4630 4630 4630 16
586 20250305 094400 19465270 4635 4635 4635 4635 0
587 20250305 094300 19465270 4635 4635 4635 4635 0
588 20250305 094200 19465270 4635 4635 4635 4635 0
589 20250305 094100 19465270 4635 4635 4635 4635 0
590 20250305 094000 19465270 4635 4600 4635 4600 108
591 20250305 093900 18968190 4600 4600 4600 4600 160
592 20250305 093800 18232190 4635 4635 4635 4635 0
593 20250305 093700 18232190 4635 4635 4635 4635 0
594 20250305 093600 18232190 4635 4630 4635 4630 739
595 20250305 093500 14807255 4635 4635 4635 4635 0
596 20250305 093400 14807255 4635 4635 4635 4635 0
597 20250305 093300 14807255 4635 4635 4635 4635 0
598 20250305 093200 14807255 4635 4635 4635 4635 0
599 20250305 093100 14807255 4635 4610 4635 4610 217
600 20250305 093000 13802915 4600 4600 4600 4600 0
601 20250305 092900 13802915 4600 4600 4600 4600 0
602 20250305 092800 13802915 4600 4600 4600 4600 0
603 20250305 092700 13802915 4600 4600 4600 4600 50
604 20250305 092600 13572915 4600 4600 4600 4600 0
605 20250305 092500 13572915 4600 4600 4600 4600 0
606 20250305 092400 13572915 4600 4600 4600 4600 504
607 20250305 092300 11254515 4600 4600 4600 4600 0
608 20250305 092200 11254515 4600 4600 4600 4600 0
609 20250305 092100 11254515 4600 4600 4600 4600 3
610 20250305 092000 11240715 4610 4610 4610 4610 50
611 20250305 091900 11010215 4610 4610 4610 4610 0
612 20250305 091800 11010215 4610 4610 4610 4610 0
613 20250305 091700 11010215 4610 4610 4610 4610 0
614 20250305 091600 11010215 4610 4610 4610 4610 0
615 20250305 091500 11010215 4610 4610 4610 4610 0
616 20250305 091400 11010215 4610 4610 4610 4610 150
617 20250305 091300 10318715 4610 4610 4610 4610 0
618 20250305 091200 10318715 4610 4610 4610 4610 0
619 20250305 091100 10318715 4610 4610 4610 4610 0
620 20250305 091000 10318715 4610 4610 4610 4610 0
621 20250305 090900 10318715 4610 4610 4610 4610 1
622 20250305 090800 10314105 4605 4605 4605 4605 27
623 20250305 090700 10189770 4605 4585 4605 4585 186
624 20250305 090600 9336940 4585 4585 4585 4585 5
625 20250305 090500 9314015 4580 4580 4580 4580 0
626 20250305 090400 9314015 4580 4580 4580 4580 0
627 20250305 090300 9314015 4580 4590 4590 4580 130
628 20250305 090200 8718330 4580 4635 4635 4580 1359
629 20250305 090100 2427985 4655 4655 4655 4655 0
630 20250305 090000 2427985 4655 4580 4655 4580 526

1
042500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,23845,19070134,110402350,88294720420,0.13
20250227,23692,19070134,113129300,91059889850,0.12
20250226,23692,19070134,113840060,91631993870,0.12
20250225,23795,19070134,115405750,92490149900,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 23845 19070134 110402350 88294720420 0.13
3 20250227 23692 19070134 113129300 91059889850 0.12
4 20250226 23692 19070134 113840060 91631993870 0.12
5 20250225 23795 19070134 115405750 92490149900 0.12