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

633
045300/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193100,51725537,3095,3095,3095,3095,310
20250305,193000,51725537,3095,3095,3095,3095,0
20250305,192900,51725537,3095,3095,3095,3095,0
20250305,192800,51725537,3095,3095,3095,3095,0
20250305,192700,51725537,3095,3095,3095,3095,0
20250305,192600,51725537,3095,3095,3095,3095,0
20250305,192500,51725537,3095,3095,3095,3095,0
20250305,192400,51725537,3095,3095,3095,3095,0
20250305,192300,51725537,3095,3095,3095,3095,0
20250305,192200,51725537,3095,3095,3095,3095,0
20250305,192100,51725537,3095,3095,3095,3095,0
20250305,192000,51725537,3095,3095,3095,3095,0
20250305,191900,51725537,3095,3095,3095,3095,0
20250305,191800,51725537,3095,3095,3095,3095,0
20250305,191700,51725537,3095,3095,3095,3095,0
20250305,191600,51725537,3095,3095,3095,3095,0
20250305,191500,51725537,3095,3095,3095,3095,0
20250305,191400,51725537,3095,3095,3095,3095,0
20250305,191300,51725537,3095,3095,3095,3095,0
20250305,191200,51725537,3095,3095,3095,3095,0
20250305,191100,51725537,3095,3095,3095,3095,0
20250305,191000,51725537,3095,3095,3095,3095,0
20250305,190900,51725537,3095,3095,3095,3095,0
20250305,190800,51725537,3095,3095,3095,3095,0
20250305,190700,51725537,3095,3095,3095,3095,0
20250305,190600,51725537,3095,3095,3095,3095,0
20250305,190500,51725537,3095,3095,3095,3095,0
20250305,190400,51725537,3095,3095,3095,3095,0
20250305,190300,51725537,3095,3095,3095,3095,0
20250305,190200,51725537,3095,3095,3095,3095,0
20250305,190100,51725537,3095,3095,3095,3095,310
20250305,190000,51725537,3095,3095,3095,3095,0
20250305,185900,51725537,3095,3095,3095,3095,0
20250305,185800,51725537,3095,3095,3095,3095,0
20250305,185700,51725537,3095,3095,3095,3095,0
20250305,185600,51725537,3095,3095,3095,3095,0
20250305,185500,51725537,3095,3095,3095,3095,0
20250305,185400,51725537,3095,3095,3095,3095,0
20250305,185300,51725537,3095,3095,3095,3095,0
20250305,185200,51725537,3095,3095,3095,3095,0
20250305,185100,51725537,3095,3095,3095,3095,0
20250305,185000,51725537,3095,3095,3095,3095,0
20250305,184900,51725537,3095,3095,3095,3095,0
20250305,184800,51725537,3095,3095,3095,3095,0
20250305,184700,51725537,3095,3095,3095,3095,0
20250305,184600,51725537,3095,3095,3095,3095,0
20250305,184500,51725537,3095,3095,3095,3095,0
20250305,184400,51725537,3095,3095,3095,3095,0
20250305,184300,51725537,3095,3095,3095,3095,0
20250305,184200,51725537,3095,3095,3095,3095,0
20250305,184100,51725537,3095,3095,3095,3095,0
20250305,184000,51725537,3095,3095,3095,3095,0
20250305,183900,51725537,3095,3095,3095,3095,0
20250305,183800,51725537,3095,3095,3095,3095,0
20250305,183700,51725537,3095,3095,3095,3095,0
20250305,183600,51725537,3095,3095,3095,3095,0
20250305,183500,51725537,3095,3095,3095,3095,0
20250305,183400,51725537,3095,3095,3095,3095,0
20250305,183300,51725537,3095,3095,3095,3095,0
20250305,183200,51725537,3095,3095,3095,3095,0
20250305,183100,51725537,3095,3095,3095,3095,310
20250305,183000,51725537,3095,3095,3095,3095,0
20250305,182900,51725537,3095,3095,3095,3095,0
20250305,182800,51725537,3095,3095,3095,3095,0
20250305,182700,51725537,3095,3095,3095,3095,0
20250305,182600,51725537,3095,3095,3095,3095,0
20250305,182500,51725537,3095,3095,3095,3095,0
20250305,182400,51725537,3095,3095,3095,3095,0
20250305,182300,51725537,3095,3095,3095,3095,0
20250305,182200,51725537,3095,3095,3095,3095,0
20250305,182100,51725537,3095,3095,3095,3095,0
20250305,182000,51725537,3095,3095,3095,3095,0
20250305,181900,51725537,3095,3095,3095,3095,0
20250305,181800,51725537,3095,3095,3095,3095,0
20250305,181700,51725537,3095,3095,3095,3095,0
20250305,181600,51725537,3095,3095,3095,3095,0
20250305,181500,51725537,3095,3095,3095,3095,0
20250305,181400,51725537,3095,3095,3095,3095,0
20250305,181300,51725537,3095,3095,3095,3095,0
20250305,181200,51725537,3095,3095,3095,3095,0
20250305,181100,51725537,3095,3095,3095,3095,0
20250305,181000,51725537,3095,3095,3095,3095,0
20250305,180900,51725537,3095,3095,3095,3095,0
20250305,180800,51725537,3095,3095,3095,3095,0
20250305,180700,51725537,3095,3095,3095,3095,0
20250305,180600,51725537,3095,3095,3095,3095,0
20250305,180500,51725537,3095,3095,3095,3095,0
20250305,180400,51725537,3095,3095,3095,3095,0
20250305,180300,51725537,3095,3095,3095,3095,0
20250305,180200,51725537,3095,3095,3095,3095,0
20250305,180100,51725537,3095,3095,3095,3095,310
20250305,180000,51725537,3095,3095,3095,3095,0
20250305,175900,51725537,3095,3095,3095,3095,0
20250305,175800,51725537,3095,3095,3095,3095,0
20250305,175700,51725537,3095,3095,3095,3095,0
20250305,175600,51725537,3095,3095,3095,3095,0
20250305,175500,51725537,3095,3095,3095,3095,0
20250305,175400,51725537,3095,3095,3095,3095,0
20250305,175300,51725537,3095,3095,3095,3095,0
20250305,175200,51725537,3095,3095,3095,3095,0
20250305,175100,51725537,3095,3095,3095,3095,0
20250305,175000,51725537,3095,3095,3095,3095,0
20250305,174900,51725537,3095,3095,3095,3095,0
20250305,174800,51725537,3095,3095,3095,3095,0
20250305,174700,51725537,3095,3095,3095,3095,0
20250305,174600,51725537,3095,3095,3095,3095,0
20250305,174500,51725537,3095,3095,3095,3095,0
20250305,174400,51725537,3095,3095,3095,3095,0
20250305,174300,51725537,3095,3095,3095,3095,0
20250305,174200,51725537,3095,3095,3095,3095,0
20250305,174100,51725537,3095,3095,3095,3095,0
20250305,174000,51725537,3095,3095,3095,3095,0
20250305,173900,51725537,3095,3095,3095,3095,0
20250305,173800,51725537,3095,3095,3095,3095,0
20250305,173700,51725537,3095,3095,3095,3095,0
20250305,173600,51725537,3095,3095,3095,3095,0
20250305,173500,51725537,3095,3095,3095,3095,0
20250305,173400,51725537,3095,3095,3095,3095,0
20250305,173300,51725537,3095,3095,3095,3095,0
20250305,173200,51725537,3095,3095,3095,3095,0
20250305,173100,51725537,3095,3095,3095,3095,310
20250305,173000,51725537,3095,3095,3095,3095,0
20250305,172900,51725537,3095,3095,3095,3095,0
20250305,172800,51725537,3095,3095,3095,3095,0
20250305,172700,51725537,3095,3095,3095,3095,0
20250305,172600,51725537,3095,3095,3095,3095,0
20250305,172500,51725537,3095,3095,3095,3095,0
20250305,172400,51725537,3095,3095,3095,3095,0
20250305,172300,51725537,3095,3095,3095,3095,0
20250305,172200,51725537,3095,3095,3095,3095,0
20250305,172100,51725537,3095,3095,3095,3095,0
20250305,172000,51725537,3095,3095,3095,3095,0
20250305,171900,51725537,3095,3095,3095,3095,0
20250305,171800,51725537,3095,3095,3095,3095,0
20250305,171700,51725537,3095,3095,3095,3095,0
20250305,171600,51725537,3095,3095,3095,3095,0
20250305,171500,51725537,3095,3095,3095,3095,0
20250305,171400,51725537,3095,3095,3095,3095,0
20250305,171300,51725537,3095,3095,3095,3095,0
20250305,171200,51725537,3095,3095,3095,3095,0
20250305,171100,51725537,3095,3095,3095,3095,0
20250305,171000,51725537,3095,3095,3095,3095,0
20250305,170900,51725537,3095,3095,3095,3095,0
20250305,170800,51725537,3095,3095,3095,3095,0
20250305,170700,51725537,3095,3095,3095,3095,0
20250305,170600,51725537,3095,3095,3095,3095,0
20250305,170500,51725537,3095,3095,3095,3095,0
20250305,170400,51725537,3095,3095,3095,3095,0
20250305,170300,51725537,3095,3095,3095,3095,0
20250305,170200,51725537,3095,3095,3095,3095,0
20250305,170100,51725537,3095,3095,3095,3095,310
20250305,170000,51725537,3095,3095,3095,3095,0
20250305,165900,51725537,3095,3095,3095,3095,0
20250305,165800,51725537,3095,3095,3095,3095,0
20250305,165700,51725537,3095,3095,3095,3095,0
20250305,165600,51725537,3095,3095,3095,3095,0
20250305,165500,51725537,3095,3095,3095,3095,0
20250305,165400,51725537,3095,3095,3095,3095,0
20250305,165300,51725537,3095,3095,3095,3095,0
20250305,165200,51725537,3095,3095,3095,3095,0
20250305,165100,51725537,3095,3095,3095,3095,0
20250305,165000,51725537,3095,3095,3095,3095,0
20250305,164900,51725537,3095,3095,3095,3095,0
20250305,164800,51725537,3095,3095,3095,3095,0
20250305,164700,51725537,3095,3095,3095,3095,0
20250305,164600,51725537,3095,3095,3095,3095,0
20250305,164500,51725537,3095,3095,3095,3095,0
20250305,164400,51725537,3095,3095,3095,3095,0
20250305,164300,51725537,3095,3095,3095,3095,0
20250305,164200,51725537,3095,3095,3095,3095,0
20250305,164100,51725537,3095,3095,3095,3095,0
20250305,164000,51725537,3095,3095,3095,3095,0
20250305,163900,51725537,3095,3095,3095,3095,0
20250305,163800,51725537,3095,3095,3095,3095,0
20250305,163700,51725537,3095,3095,3095,3095,0
20250305,163600,51725537,3095,3095,3095,3095,0
20250305,163500,51725537,3095,3095,3095,3095,0
20250305,163400,51725537,3095,3095,3095,3095,0
20250305,163300,51725537,3095,3095,3095,3095,0
20250305,163200,51725537,3095,3095,3095,3095,0
20250305,163100,51725537,3095,3095,3095,3095,310
20250305,163000,51725537,3095,3095,3095,3095,0
20250305,162900,51725537,3095,3095,3095,3095,0
20250305,162800,51725537,3095,3095,3095,3095,0
20250305,162700,51725537,3095,3095,3095,3095,0
20250305,162600,51725537,3095,3095,3095,3095,0
20250305,162500,51725537,3095,3095,3095,3095,0
20250305,162400,51725537,3095,3095,3095,3095,0
20250305,162300,51725537,3095,3095,3095,3095,0
20250305,162200,51725537,3095,3095,3095,3095,0
20250305,162100,51725537,3095,3095,3095,3095,0
20250305,162000,51725537,3095,3095,3095,3095,0
20250305,161900,51725537,3095,3095,3095,3095,0
20250305,161800,51725537,3095,3095,3095,3095,0
20250305,161700,51725537,3095,3095,3095,3095,0
20250305,161600,51725537,3095,3095,3095,3095,0
20250305,161500,51725537,3095,3095,3095,3095,0
20250305,161400,51725537,3095,3095,3095,3095,0
20250305,161300,51725537,3095,3095,3095,3095,0
20250305,161200,51725537,3095,3095,3095,3095,0
20250305,161100,51725537,3095,3095,3095,3095,0
20250305,161000,51725537,3095,3095,3095,3095,0
20250305,160900,51725537,3095,3095,3095,3095,0
20250305,160800,51725537,3095,3095,3095,3095,0
20250305,160700,51725537,3095,3095,3095,3095,0
20250305,160600,51725537,3095,3095,3095,3095,0
20250305,160500,51725537,3095,3095,3095,3095,0
20250305,160400,51725537,3095,3095,3095,3095,0
20250305,160300,51725537,3095,3095,3095,3095,0
20250305,160200,51725537,3095,3095,3095,3095,0
20250305,160100,51725537,3095,3095,3095,3095,310
20250305,160000,51725537,3095,3095,3095,3095,0
20250305,155900,51725537,3095,3095,3095,3095,0
20250305,155800,51725537,3095,3095,3095,3095,0
20250305,155700,51725537,3095,3095,3095,3095,0
20250305,155600,51725537,3095,3095,3095,3095,0
20250305,155500,51725537,3095,3095,3095,3095,0
20250305,155400,51725537,3095,3095,3095,3095,0
20250305,155300,51725537,3095,3095,3095,3095,0
20250305,155200,51725537,3095,3095,3095,3095,0
20250305,155100,51725537,3095,3095,3095,3095,0
20250305,155000,51725537,3095,3095,3095,3095,0
20250305,154900,51725537,3095,3095,3095,3095,0
20250305,154800,51725537,3095,3095,3095,3095,0
20250305,154700,51725537,3095,3095,3095,3095,0
20250305,154600,51725537,3095,3095,3095,3095,0
20250305,154500,51725537,3095,3095,3095,3095,0
20250305,154400,51725537,3095,3095,3095,3095,0
20250305,154300,51725537,3095,3095,3095,3095,0
20250305,154200,51725537,3095,3095,3095,3095,0
20250305,154100,51725537,3095,3095,3095,3095,0
20250305,154000,51725537,3095,3095,3095,3095,0
20250305,153900,51725537,3095,3095,3095,3095,0
20250305,153800,51725537,3095,3095,3095,3095,0
20250305,153700,51725537,3095,3095,3095,3095,0
20250305,153600,51725537,3095,3095,3095,3095,0
20250305,153500,51725537,3095,3095,3095,3095,0
20250305,153400,51725537,3095,3095,3095,3095,0
20250305,153300,51725537,3095,3095,3095,3095,0
20250305,153200,51725537,3095,3095,3095,3095,0
20250305,153100,51725537,3095,3095,3095,3095,310
20250305,153000,51725537,3095,3095,3095,3095,310
20250305,152900,50766087,3100,3100,3100,3100,0
20250305,152800,50766087,3100,3100,3100,3100,0
20250305,152700,50766087,3100,3100,3100,3100,0
20250305,152600,50766087,3100,3100,3100,3100,0
20250305,152500,50766087,3100,3100,3100,3100,0
20250305,152400,50766087,3100,3100,3100,3100,0
20250305,152300,50766087,3100,3100,3100,3100,0
20250305,152200,50766087,3100,3100,3100,3100,0
20250305,152100,50766087,3100,3100,3100,3100,0
20250305,152000,50766087,3100,3100,3100,3100,0
20250305,151900,50766087,3100,3095,3100,3085,100
20250305,151800,50457467,3100,3095,3100,3095,72
20250305,151700,50234597,3100,3100,3100,3100,0
20250305,151600,50234597,3100,3090,3100,3080,195
20250305,151500,49631392,3090,3090,3095,3075,145
20250305,151400,49184572,3090,3095,3095,3090,2
20250305,151300,49178387,3100,3095,3100,3085,366
20250305,151200,48049202,3100,3100,3100,3100,0
20250305,151100,48049202,3100,3095,3100,3085,346
20250305,151000,46981767,3100,3095,3100,3085,101
20250305,150900,46670152,3095,3095,3100,3075,202
20250305,150800,46047402,3100,3095,3100,3070,521
20250305,150700,44441127,3100,3100,3100,3100,2
20250305,150600,44434927,3085,3095,3095,3085,345
20250305,150500,43370592,3100,3100,3100,3100,0
20250305,150400,43370592,3100,3060,3100,3060,2958
20250305,150300,34299012,3060,3060,3060,3060,0
20250305,150200,34299012,3060,3060,3060,3060,1
20250305,150100,34295952,3060,3055,3060,3045,695
20250305,150000,32177892,3060,3060,3060,3060,0
20250305,145900,32177892,3060,3055,3060,3045,348
20250305,145800,31118202,3060,3060,3060,3060,0
20250305,145700,31118202,3060,3060,3060,3060,0
20250305,145600,31118202,3060,3060,3060,3060,0
20250305,145500,31118202,3060,3060,3060,3060,0
20250305,145400,31118202,3060,3060,3060,3060,0
20250305,145300,31118202,3060,3060,3060,3060,0
20250305,145200,31118202,3060,3060,3060,3040,17
20250305,145100,31066267,3035,3060,3060,3035,352
20250305,145000,29997877,3040,3035,3040,3025,1562
20250305,144900,25254717,3040,3040,3040,3040,0
20250305,144800,25254717,3040,3030,3040,3030,412
20250305,144700,24004607,3035,3035,3035,3035,4
20250305,144600,23992467,3040,3040,3040,3040,0
20250305,144500,23992467,3040,3040,3040,3040,0
20250305,144400,23992467,3040,3040,3040,3040,0
20250305,144300,23992467,3040,3040,3040,3040,0
20250305,144200,23992467,3040,3040,3040,3040,0
20250305,144100,23992467,3040,3040,3040,3040,0
20250305,144000,23992467,3040,3040,3040,3040,0
20250305,143900,23992467,3040,3040,3040,3040,0
20250305,143800,23992467,3040,3040,3040,3040,0
20250305,143700,23992467,3040,3040,3040,3040,0
20250305,143600,23992467,3040,3040,3040,3040,0
20250305,143500,23992467,3040,3040,3040,3040,0
20250305,143400,23992467,3040,3040,3040,3040,2
20250305,143300,23986387,3035,3035,3035,3035,0
20250305,143200,23986387,3035,3035,3035,3035,0
20250305,143100,23986387,3035,3035,3035,3035,0
20250305,143000,23986387,3035,3035,3035,3035,0
20250305,142900,23986387,3035,3035,3035,3035,0
20250305,142800,23986387,3035,3035,3035,3035,36
20250305,142700,23877127,3035,3035,3035,3035,0
20250305,142600,23877127,3035,3035,3035,3035,0
20250305,142500,23877127,3035,3035,3035,3035,0
20250305,142400,23877127,3035,3035,3035,3035,0
20250305,142300,23877127,3035,3035,3035,3035,0
20250305,142200,23877127,3035,3035,3035,3035,0
20250305,142100,23877127,3035,3035,3035,3035,0
20250305,142000,23877127,3035,3035,3035,3035,0
20250305,141900,23877127,3035,3035,3035,3035,0
20250305,141800,23877127,3035,3035,3035,3035,1
20250305,141700,23874092,3040,3040,3040,3040,0
20250305,141600,23874092,3040,3040,3040,3040,0
20250305,141500,23874092,3040,3040,3040,3040,1
20250305,141400,23871052,3025,3035,3035,3025,39
20250305,141300,23753062,3040,3040,3040,3040,0
20250305,141200,23753062,3040,3040,3040,3040,0
20250305,141100,23753062,3040,3040,3040,3040,1
20250305,141000,23750022,3035,3035,3035,3035,2
20250305,140900,23743952,3035,3030,3040,3030,4
20250305,140800,23731817,3030,3020,3040,3020,1683
20250305,140700,18628962,3020,3020,3020,3020,100
20250305,140600,18326962,3020,3020,3020,3020,0
20250305,140500,18326962,3020,3020,3020,3020,100
20250305,140400,18024962,3020,3020,3020,3020,549
20250305,140300,16366982,3020,3020,3020,3020,0
20250305,140200,16366982,3020,3030,3030,3020,408
20250305,140100,15131382,3025,3025,3025,3025,0
20250305,140000,15131382,3025,3025,3025,3025,220
20250305,135900,14465882,3030,3030,3030,3030,322
20250305,135800,13490222,3030,3030,3030,3030,0
20250305,135700,13490222,3030,3030,3030,3030,0
20250305,135600,13490222,3030,3030,3030,3030,0
20250305,135500,13490222,3030,3030,3030,3030,0
20250305,135400,13490222,3030,3030,3030,3030,0
20250305,135300,13490222,3030,3032,3032,3030,54
20250305,135200,13326554,3035,3035,3035,3035,0
20250305,135100,13326554,3035,3035,3035,3035,0
20250305,135000,13326554,3035,3035,3035,3035,0
20250305,134900,13326554,3035,3035,3035,3035,0
20250305,134800,13326554,3035,3035,3035,3035,0
20250305,134700,13326554,3035,3035,3035,3035,0
20250305,134600,13326554,3035,3035,3035,3035,0
20250305,134500,13326554,3035,3035,3035,3035,0
20250305,134400,13326554,3035,3035,3035,3035,0
20250305,134300,13326554,3035,3035,3035,3035,0
20250305,134200,13326554,3035,3035,3035,3035,8
20250305,134100,13302274,3035,3035,3035,3035,0
20250305,134000,13302274,3035,3035,3035,3035,0
20250305,133900,13302274,3035,3035,3035,3035,0
20250305,133800,13302274,3035,3035,3035,3035,0
20250305,133700,13302274,3035,3035,3035,3035,0
20250305,133600,13302274,3035,3035,3035,3035,0
20250305,133500,13302274,3035,3035,3035,3035,0
20250305,133400,13302274,3035,3035,3035,3035,0
20250305,133300,13302274,3035,3035,3035,3035,0
20250305,133200,13302274,3035,3035,3035,3035,0
20250305,133100,13302274,3035,3035,3035,3035,0
20250305,133000,13302274,3035,3035,3035,3035,0
20250305,132900,13302274,3035,3035,3035,3035,0
20250305,132800,13302274,3035,3035,3035,3035,0
20250305,132700,13302274,3035,3035,3035,3035,0
20250305,132600,13302274,3035,3035,3035,3035,1
20250305,132500,13299239,3025,3025,3025,3025,0
20250305,132400,13299239,3025,3030,3030,3025,204
20250305,132300,12681314,3035,3035,3035,3035,0
20250305,132200,12681314,3035,3035,3035,3035,0
20250305,132100,12681314,3035,3035,3035,3035,0
20250305,132000,12681314,3035,3035,3035,3035,0
20250305,131900,12681314,3035,3035,3035,3035,0
20250305,131800,12681314,3035,3035,3035,3035,0
20250305,131700,12681314,3035,3035,3035,3035,54
20250305,131600,12517424,3040,3040,3040,3040,0
20250305,131500,12517424,3040,3040,3040,3040,0
20250305,131400,12517424,3040,3040,3040,3040,0
20250305,131300,12517424,3040,3040,3040,3040,0
20250305,131200,12517424,3040,3040,3040,3040,0
20250305,131100,12517424,3040,3040,3040,3040,0
20250305,131000,12517424,3040,3040,3040,3040,0
20250305,130900,12517424,3040,3040,3040,3040,0
20250305,130800,12517424,3040,3040,3040,3040,40
20250305,130700,12395824,3040,3040,3040,3040,8
20250305,130600,12371504,3037,3037,3037,3037,0
20250305,130500,12371504,3037,3037,3037,3037,50
20250305,130400,12219654,3040,3040,3040,3040,0
20250305,130300,12219654,3040,3040,3040,3040,0
20250305,130200,12219654,3040,3040,3040,3040,0
20250305,130100,12219654,3040,3040,3040,3040,0
20250305,130000,12219654,3040,3040,3040,3040,0
20250305,125900,12219654,3040,3040,3040,3040,0
20250305,125800,12219654,3040,3040,3040,3040,0
20250305,125700,12219654,3040,3040,3040,3040,0
20250305,125600,12219654,3040,3040,3040,3040,0
20250305,125500,12219654,3040,3040,3040,3040,0
20250305,125400,12219654,3040,3040,3040,3040,0
20250305,125300,12219654,3040,3040,3040,3040,0
20250305,125200,12219654,3040,3040,3040,3040,0
20250305,125100,12219654,3040,3040,3040,3040,0
20250305,125000,12219654,3040,3040,3040,3040,0
20250305,124900,12219654,3040,3040,3040,3040,0
20250305,124800,12219654,3040,3040,3040,3040,0
20250305,124700,12219654,3040,3040,3040,3040,0
20250305,124600,12219654,3040,3040,3040,3040,0
20250305,124500,12219654,3040,3040,3040,3040,0
20250305,124400,12219654,3040,3040,3040,3040,0
20250305,124300,12219654,3040,3040,3040,3040,0
20250305,124200,12219654,3040,3040,3040,3040,0
20250305,124100,12219654,3040,3040,3040,3040,0
20250305,124000,12219654,3040,3040,3040,3040,1
20250305,123900,12216614,3035,3035,3035,3035,0
20250305,123800,12216614,3035,3035,3035,3035,0
20250305,123700,12216614,3035,3035,3035,3035,0
20250305,123600,12216614,3035,3035,3035,3035,0
20250305,123500,12216614,3035,3035,3035,3035,0
20250305,123400,12216614,3035,3035,3035,3035,0
20250305,123300,12216614,3035,3035,3035,3035,0
20250305,123200,12216614,3035,3035,3035,3035,0
20250305,123100,12216614,3035,3035,3035,3035,0
20250305,123000,12216614,3035,3035,3035,3035,0
20250305,122900,12216614,3035,3035,3035,3035,0
20250305,122800,12216614,3035,3035,3035,3035,0
20250305,122700,12216614,3035,3035,3035,3035,1
20250305,122600,12213579,3040,3040,3040,3040,1
20250305,122500,12210539,3040,3040,3040,3040,0
20250305,122400,12210539,3040,3040,3040,3040,0
20250305,122300,12210539,3040,3050,3050,3040,350
20250305,122200,11146504,3055,3055,3055,3055,0
20250305,122100,11146504,3055,3055,3055,3055,0
20250305,122000,11146504,3055,3055,3055,3055,0
20250305,121900,11146504,3055,3055,3055,3055,0
20250305,121800,11146504,3055,3055,3055,3055,0
20250305,121700,11146504,3055,3055,3055,3055,0
20250305,121600,11146504,3055,3055,3055,3055,0
20250305,121500,11146504,3055,3055,3055,3055,0
20250305,121400,11146504,3055,3055,3055,3055,0
20250305,121300,11146504,3055,3055,3055,3055,0
20250305,121200,11146504,3055,3055,3055,3055,0
20250305,121100,11146504,3055,3055,3055,3055,0
20250305,121000,11146504,3055,3055,3055,3055,0
20250305,120900,11146504,3055,3055,3055,3055,0
20250305,120800,11146504,3055,3055,3055,3055,0
20250305,120700,11146504,3055,3055,3055,3055,0
20250305,120600,11146504,3055,3055,3055,3055,0
20250305,120500,11146504,3055,3055,3055,3055,0
20250305,120400,11146504,3055,3055,3055,3055,0
20250305,120300,11146504,3055,3055,3055,3055,121
20250305,120200,10776849,3050,3050,3050,3050,0
20250305,120100,10776849,3050,3050,3050,3050,0
20250305,120000,10776849,3050,3050,3050,3050,0
20250305,115900,10776849,3050,3050,3050,3050,0
20250305,115800,10776849,3050,3050,3050,3050,0
20250305,115700,10776849,3050,3050,3050,3050,0
20250305,115600,10776849,3050,3050,3050,3050,0
20250305,115500,10776849,3050,3050,3050,3050,1
20250305,115400,10773799,3055,3055,3055,3055,0
20250305,115300,10773799,3055,3055,3055,3055,0
20250305,115200,10773799,3055,3055,3055,3055,0
20250305,115100,10773799,3055,3055,3055,3055,0
20250305,115000,10773799,3055,3055,3055,3055,0
20250305,114900,10773799,3055,3055,3055,3055,0
20250305,114800,10773799,3055,3055,3055,3055,0
20250305,114700,10773799,3055,3055,3055,3055,0
20250305,114600,10773799,3055,3055,3055,3055,1
20250305,114500,10770744,3055,3055,3055,3055,0
20250305,114400,10770744,3055,3055,3055,3055,0
20250305,114300,10770744,3055,3055,3055,3055,0
20250305,114200,10770744,3055,3055,3055,3055,1
20250305,114100,10767689,3060,3060,3060,3060,0
20250305,114000,10767689,3060,3060,3060,3060,0
20250305,113900,10767689,3060,3060,3060,3060,0
20250305,113800,10767689,3060,3060,3060,3060,0
20250305,113700,10767689,3060,3060,3060,3060,0
20250305,113600,10767689,3060,3060,3060,3060,0
20250305,113500,10767689,3060,3060,3060,3060,0
20250305,113400,10767689,3060,3060,3060,3060,0
20250305,113300,10767689,3060,3060,3060,3060,0
20250305,113200,10767689,3060,3060,3060,3060,0
20250305,113100,10767689,3060,3060,3060,3060,0
20250305,113000,10767689,3060,3060,3060,3060,0
20250305,112900,10767689,3060,3060,3060,3060,0
20250305,112800,10767689,3060,3060,3060,3060,0
20250305,112700,10767689,3060,3060,3060,3060,0
20250305,112600,10767689,3060,3060,3060,3060,0
20250305,112500,10767689,3060,3060,3060,3060,0
20250305,112400,10767689,3060,3060,3060,3060,0
20250305,112300,10767689,3060,3060,3060,3060,0
20250305,112200,10767689,3060,3060,3060,3060,0
20250305,112100,10767689,3060,3060,3060,3060,0
20250305,112000,10767689,3060,3060,3060,3060,0
20250305,111900,10767689,3060,3060,3060,3060,0
20250305,111800,10767689,3060,3060,3060,3060,0
20250305,111700,10767689,3060,3060,3060,3060,0
20250305,111600,10767689,3060,3060,3060,3060,1
20250305,111500,10764629,3060,3060,3060,3060,0
20250305,111400,10764629,3060,3060,3060,3060,0
20250305,111300,10764629,3060,3060,3060,3060,0
20250305,111200,10764629,3060,3060,3060,3060,0
20250305,111100,10764629,3060,3060,3060,3060,0
20250305,111000,10764629,3060,3060,3060,3060,0
20250305,110900,10764629,3060,3060,3060,3060,0
20250305,110800,10764629,3060,3060,3060,3060,0
20250305,110700,10764629,3060,3060,3060,3060,0
20250305,110600,10764629,3060,3060,3060,3060,0
20250305,110500,10764629,3060,3060,3060,3060,0
20250305,110400,10764629,3060,3060,3060,3060,0
20250305,110300,10764629,3060,3060,3060,3060,0
20250305,110200,10764629,3060,3060,3060,3060,0
20250305,110100,10764629,3060,3060,3060,3060,0
20250305,110000,10764629,3060,3060,3060,3060,0
20250305,105900,10764629,3060,3060,3060,3060,0
20250305,105800,10764629,3060,3060,3060,3060,0
20250305,105700,10764629,3060,3060,3060,3060,0
20250305,105600,10764629,3060,3060,3060,3060,0
20250305,105500,10764629,3060,3060,3060,3060,1
20250305,105400,10761569,3060,3060,3060,3060,0
20250305,105300,10761569,3060,3060,3060,3060,0
20250305,105200,10761569,3060,3060,3060,3060,0
20250305,105100,10761569,3060,3060,3060,3060,0
20250305,105000,10761569,3060,3060,3060,3060,0
20250305,104900,10761569,3060,3060,3060,3060,0
20250305,104800,10761569,3060,3060,3060,3060,0
20250305,104700,10761569,3060,3060,3060,3060,0
20250305,104600,10761569,3060,3060,3060,3060,0
20250305,104500,10761569,3060,3055,3060,3055,2
20250305,104400,10755454,3045,3055,3055,3045,130
20250305,104300,10359594,3060,3060,3060,3060,0
20250305,104200,10359594,3060,3060,3060,3060,0
20250305,104100,10359594,3060,3060,3060,3060,0
20250305,104000,10359594,3060,3060,3060,3060,0
20250305,103900,10359594,3060,3060,3060,3060,1
20250305,103800,10356534,3062,3062,3062,3062,0
20250305,103700,10356534,3062,3062,3062,3062,0
20250305,103600,10356534,3062,3062,3062,3062,0
20250305,103500,10356534,3062,3062,3062,3062,0
20250305,103400,10356534,3062,3062,3062,3062,0
20250305,103300,10356534,3062,3062,3062,3062,0
20250305,103200,10356534,3062,3062,3062,3062,0
20250305,103100,10356534,3062,3062,3062,3062,0
20250305,103000,10356534,3062,3062,3062,3062,0
20250305,102900,10356534,3062,3062,3062,3062,0
20250305,102800,10356534,3062,3062,3062,3062,0
20250305,102700,10356534,3062,3062,3062,3062,0
20250305,102600,10356534,3062,3062,3062,3062,0
20250305,102500,10356534,3062,3062,3062,3062,0
20250305,102400,10356534,3062,3062,3062,3062,0
20250305,102300,10356534,3062,3062,3062,3062,0
20250305,102200,10356534,3062,3062,3062,3062,1
20250305,102100,10353472,3065,3065,3065,3065,0
20250305,102000,10353472,3065,3065,3065,3065,0
20250305,101900,10353472,3065,3065,3065,3065,1
20250305,101800,10350407,3065,3065,3065,3065,0
20250305,101700,10350407,3065,3065,3065,3065,0
20250305,101600,10350407,3065,3065,3065,3065,0
20250305,101500,10350407,3065,3065,3065,3065,0
20250305,101400,10350407,3065,3065,3065,3065,0
20250305,101300,10350407,3065,3065,3065,3065,0
20250305,101200,10350407,3065,3065,3065,3065,0
20250305,101100,10350407,3065,3065,3065,3065,6
20250305,101000,10332017,3065,3065,3065,3065,1
20250305,100900,10328952,3070,3040,3070,3040,562
20250305,100800,8617012,3050,3045,3050,3025,363
20250305,100700,7515287,3050,3050,3050,3050,0
20250305,100600,7515287,3050,3050,3050,3050,0
20250305,100500,7515287,3050,3050,3050,3050,0
20250305,100400,7515287,3050,3050,3050,3050,0
20250305,100300,7515287,3050,3050,3050,3050,0
20250305,100200,7515287,3050,3050,3050,3050,0
20250305,100100,7515287,3050,3050,3050,3050,0
20250305,100000,7515287,3050,3050,3050,3050,0
20250305,095900,7515287,3050,3050,3050,3050,0
20250305,095800,7515287,3050,3050,3050,3050,0
20250305,095700,7515287,3050,3050,3050,3050,0
20250305,095600,7515287,3050,3050,3050,3050,0
20250305,095500,7515287,3050,3050,3050,3050,0
20250305,095400,7515287,3050,3050,3050,3050,0
20250305,095300,7515287,3050,3050,3050,3050,0
20250305,095200,7515287,3050,3050,3050,3050,0
20250305,095100,7515287,3050,3050,3050,3050,0
20250305,095000,7515287,3050,3050,3050,3050,0
20250305,094900,7515287,3050,3050,3050,3050,3
20250305,094800,7506137,3050,3050,3050,3050,0
20250305,094700,7506137,3050,3050,3050,3050,0
20250305,094600,7506137,3050,3050,3050,3050,0
20250305,094500,7506137,3050,3050,3050,3050,1
20250305,094400,7503087,3050,3050,3050,3050,0
20250305,094300,7503087,3050,3050,3050,3050,0
20250305,094200,7503087,3050,3050,3050,3050,0
20250305,094100,7503087,3050,3050,3050,3050,0
20250305,094000,7503087,3050,3050,3050,3050,0
20250305,093900,7503087,3050,3050,3050,3050,1
20250305,093800,7500037,3035,3035,3035,3035,0
20250305,093700,7500037,3035,3035,3035,3035,0
20250305,093600,7500037,3035,3035,3035,3035,0
20250305,093500,7500037,3035,3035,3035,3035,0
20250305,093400,7500037,3035,3035,3035,3035,0
20250305,093300,7500037,3035,3035,3035,3035,0
20250305,093200,7500037,3035,3035,3035,3035,0
20250305,093100,7500037,3035,3035,3035,3035,0
20250305,093000,7500037,3035,3035,3035,3035,0
20250305,092900,7500037,3035,3035,3035,3035,0
20250305,092800,7500037,3035,3035,3035,3035,0
20250305,092700,7500037,3035,3045,3045,3035,98
20250305,092600,7202597,3045,3040,3045,3030,99
20250305,092500,6902257,3030,3030,3030,3030,36
20250305,092400,6793177,3030,3030,3030,3030,1
20250305,092300,6790147,3030,3030,3030,3030,1
20250305,092200,6787117,3030,3030,3030,3030,8
20250305,092100,6762877,3030,3030,3030,3030,201
20250305,092000,6153847,3030,3030,3030,3030,2
20250305,091900,6147787,3030,3030,3030,3030,26
20250305,091800,6069007,3030,3030,3030,3030,15
20250305,091700,6023557,3030,3030,3030,3030,278
20250305,091600,5181217,3030,3030,3030,3030,344
20250305,091500,4138897,3030,3025,3030,3025,345
20250305,091400,3093552,3030,3045,3045,3030,5
20250305,091300,3078357,3050,3050,3050,3050,0
20250305,091200,3078357,3050,3050,3050,3050,1
20250305,091100,3075307,3050,3040,3050,3025,47
20250305,091000,2932510,3045,3050,3050,3045,2
20250305,090900,2926415,3055,3060,3060,3055,5
20250305,090800,2911130,3060,3060,3060,3060,1
20250305,090700,2908070,3070,3070,3070,3070,0
20250305,090600,2908070,3070,3070,3070,3070,651
20250305,090500,909500,3070,3070,3070,3070,0
20250305,090400,909500,3070,3070,3070,3070,0
20250305,090300,909500,3070,3070,3070,3070,0
20250305,090200,909500,3070,3070,3070,3070,0
20250305,090100,909500,3070,3070,3070,3070,1
20250305,090000,906430,3075,3035,3075,3035,298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193100 51725537 3095 3095 3095 3095 310
3 20250305 193000 51725537 3095 3095 3095 3095 0
4 20250305 192900 51725537 3095 3095 3095 3095 0
5 20250305 192800 51725537 3095 3095 3095 3095 0
6 20250305 192700 51725537 3095 3095 3095 3095 0
7 20250305 192600 51725537 3095 3095 3095 3095 0
8 20250305 192500 51725537 3095 3095 3095 3095 0
9 20250305 192400 51725537 3095 3095 3095 3095 0
10 20250305 192300 51725537 3095 3095 3095 3095 0
11 20250305 192200 51725537 3095 3095 3095 3095 0
12 20250305 192100 51725537 3095 3095 3095 3095 0
13 20250305 192000 51725537 3095 3095 3095 3095 0
14 20250305 191900 51725537 3095 3095 3095 3095 0
15 20250305 191800 51725537 3095 3095 3095 3095 0
16 20250305 191700 51725537 3095 3095 3095 3095 0
17 20250305 191600 51725537 3095 3095 3095 3095 0
18 20250305 191500 51725537 3095 3095 3095 3095 0
19 20250305 191400 51725537 3095 3095 3095 3095 0
20 20250305 191300 51725537 3095 3095 3095 3095 0
21 20250305 191200 51725537 3095 3095 3095 3095 0
22 20250305 191100 51725537 3095 3095 3095 3095 0
23 20250305 191000 51725537 3095 3095 3095 3095 0
24 20250305 190900 51725537 3095 3095 3095 3095 0
25 20250305 190800 51725537 3095 3095 3095 3095 0
26 20250305 190700 51725537 3095 3095 3095 3095 0
27 20250305 190600 51725537 3095 3095 3095 3095 0
28 20250305 190500 51725537 3095 3095 3095 3095 0
29 20250305 190400 51725537 3095 3095 3095 3095 0
30 20250305 190300 51725537 3095 3095 3095 3095 0
31 20250305 190200 51725537 3095 3095 3095 3095 0
32 20250305 190100 51725537 3095 3095 3095 3095 310
33 20250305 190000 51725537 3095 3095 3095 3095 0
34 20250305 185900 51725537 3095 3095 3095 3095 0
35 20250305 185800 51725537 3095 3095 3095 3095 0
36 20250305 185700 51725537 3095 3095 3095 3095 0
37 20250305 185600 51725537 3095 3095 3095 3095 0
38 20250305 185500 51725537 3095 3095 3095 3095 0
39 20250305 185400 51725537 3095 3095 3095 3095 0
40 20250305 185300 51725537 3095 3095 3095 3095 0
41 20250305 185200 51725537 3095 3095 3095 3095 0
42 20250305 185100 51725537 3095 3095 3095 3095 0
43 20250305 185000 51725537 3095 3095 3095 3095 0
44 20250305 184900 51725537 3095 3095 3095 3095 0
45 20250305 184800 51725537 3095 3095 3095 3095 0
46 20250305 184700 51725537 3095 3095 3095 3095 0
47 20250305 184600 51725537 3095 3095 3095 3095 0
48 20250305 184500 51725537 3095 3095 3095 3095 0
49 20250305 184400 51725537 3095 3095 3095 3095 0
50 20250305 184300 51725537 3095 3095 3095 3095 0
51 20250305 184200 51725537 3095 3095 3095 3095 0
52 20250305 184100 51725537 3095 3095 3095 3095 0
53 20250305 184000 51725537 3095 3095 3095 3095 0
54 20250305 183900 51725537 3095 3095 3095 3095 0
55 20250305 183800 51725537 3095 3095 3095 3095 0
56 20250305 183700 51725537 3095 3095 3095 3095 0
57 20250305 183600 51725537 3095 3095 3095 3095 0
58 20250305 183500 51725537 3095 3095 3095 3095 0
59 20250305 183400 51725537 3095 3095 3095 3095 0
60 20250305 183300 51725537 3095 3095 3095 3095 0
61 20250305 183200 51725537 3095 3095 3095 3095 0
62 20250305 183100 51725537 3095 3095 3095 3095 310
63 20250305 183000 51725537 3095 3095 3095 3095 0
64 20250305 182900 51725537 3095 3095 3095 3095 0
65 20250305 182800 51725537 3095 3095 3095 3095 0
66 20250305 182700 51725537 3095 3095 3095 3095 0
67 20250305 182600 51725537 3095 3095 3095 3095 0
68 20250305 182500 51725537 3095 3095 3095 3095 0
69 20250305 182400 51725537 3095 3095 3095 3095 0
70 20250305 182300 51725537 3095 3095 3095 3095 0
71 20250305 182200 51725537 3095 3095 3095 3095 0
72 20250305 182100 51725537 3095 3095 3095 3095 0
73 20250305 182000 51725537 3095 3095 3095 3095 0
74 20250305 181900 51725537 3095 3095 3095 3095 0
75 20250305 181800 51725537 3095 3095 3095 3095 0
76 20250305 181700 51725537 3095 3095 3095 3095 0
77 20250305 181600 51725537 3095 3095 3095 3095 0
78 20250305 181500 51725537 3095 3095 3095 3095 0
79 20250305 181400 51725537 3095 3095 3095 3095 0
80 20250305 181300 51725537 3095 3095 3095 3095 0
81 20250305 181200 51725537 3095 3095 3095 3095 0
82 20250305 181100 51725537 3095 3095 3095 3095 0
83 20250305 181000 51725537 3095 3095 3095 3095 0
84 20250305 180900 51725537 3095 3095 3095 3095 0
85 20250305 180800 51725537 3095 3095 3095 3095 0
86 20250305 180700 51725537 3095 3095 3095 3095 0
87 20250305 180600 51725537 3095 3095 3095 3095 0
88 20250305 180500 51725537 3095 3095 3095 3095 0
89 20250305 180400 51725537 3095 3095 3095 3095 0
90 20250305 180300 51725537 3095 3095 3095 3095 0
91 20250305 180200 51725537 3095 3095 3095 3095 0
92 20250305 180100 51725537 3095 3095 3095 3095 310
93 20250305 180000 51725537 3095 3095 3095 3095 0
94 20250305 175900 51725537 3095 3095 3095 3095 0
95 20250305 175800 51725537 3095 3095 3095 3095 0
96 20250305 175700 51725537 3095 3095 3095 3095 0
97 20250305 175600 51725537 3095 3095 3095 3095 0
98 20250305 175500 51725537 3095 3095 3095 3095 0
99 20250305 175400 51725537 3095 3095 3095 3095 0
100 20250305 175300 51725537 3095 3095 3095 3095 0
101 20250305 175200 51725537 3095 3095 3095 3095 0
102 20250305 175100 51725537 3095 3095 3095 3095 0
103 20250305 175000 51725537 3095 3095 3095 3095 0
104 20250305 174900 51725537 3095 3095 3095 3095 0
105 20250305 174800 51725537 3095 3095 3095 3095 0
106 20250305 174700 51725537 3095 3095 3095 3095 0
107 20250305 174600 51725537 3095 3095 3095 3095 0
108 20250305 174500 51725537 3095 3095 3095 3095 0
109 20250305 174400 51725537 3095 3095 3095 3095 0
110 20250305 174300 51725537 3095 3095 3095 3095 0
111 20250305 174200 51725537 3095 3095 3095 3095 0
112 20250305 174100 51725537 3095 3095 3095 3095 0
113 20250305 174000 51725537 3095 3095 3095 3095 0
114 20250305 173900 51725537 3095 3095 3095 3095 0
115 20250305 173800 51725537 3095 3095 3095 3095 0
116 20250305 173700 51725537 3095 3095 3095 3095 0
117 20250305 173600 51725537 3095 3095 3095 3095 0
118 20250305 173500 51725537 3095 3095 3095 3095 0
119 20250305 173400 51725537 3095 3095 3095 3095 0
120 20250305 173300 51725537 3095 3095 3095 3095 0
121 20250305 173200 51725537 3095 3095 3095 3095 0
122 20250305 173100 51725537 3095 3095 3095 3095 310
123 20250305 173000 51725537 3095 3095 3095 3095 0
124 20250305 172900 51725537 3095 3095 3095 3095 0
125 20250305 172800 51725537 3095 3095 3095 3095 0
126 20250305 172700 51725537 3095 3095 3095 3095 0
127 20250305 172600 51725537 3095 3095 3095 3095 0
128 20250305 172500 51725537 3095 3095 3095 3095 0
129 20250305 172400 51725537 3095 3095 3095 3095 0
130 20250305 172300 51725537 3095 3095 3095 3095 0
131 20250305 172200 51725537 3095 3095 3095 3095 0
132 20250305 172100 51725537 3095 3095 3095 3095 0
133 20250305 172000 51725537 3095 3095 3095 3095 0
134 20250305 171900 51725537 3095 3095 3095 3095 0
135 20250305 171800 51725537 3095 3095 3095 3095 0
136 20250305 171700 51725537 3095 3095 3095 3095 0
137 20250305 171600 51725537 3095 3095 3095 3095 0
138 20250305 171500 51725537 3095 3095 3095 3095 0
139 20250305 171400 51725537 3095 3095 3095 3095 0
140 20250305 171300 51725537 3095 3095 3095 3095 0
141 20250305 171200 51725537 3095 3095 3095 3095 0
142 20250305 171100 51725537 3095 3095 3095 3095 0
143 20250305 171000 51725537 3095 3095 3095 3095 0
144 20250305 170900 51725537 3095 3095 3095 3095 0
145 20250305 170800 51725537 3095 3095 3095 3095 0
146 20250305 170700 51725537 3095 3095 3095 3095 0
147 20250305 170600 51725537 3095 3095 3095 3095 0
148 20250305 170500 51725537 3095 3095 3095 3095 0
149 20250305 170400 51725537 3095 3095 3095 3095 0
150 20250305 170300 51725537 3095 3095 3095 3095 0
151 20250305 170200 51725537 3095 3095 3095 3095 0
152 20250305 170100 51725537 3095 3095 3095 3095 310
153 20250305 170000 51725537 3095 3095 3095 3095 0
154 20250305 165900 51725537 3095 3095 3095 3095 0
155 20250305 165800 51725537 3095 3095 3095 3095 0
156 20250305 165700 51725537 3095 3095 3095 3095 0
157 20250305 165600 51725537 3095 3095 3095 3095 0
158 20250305 165500 51725537 3095 3095 3095 3095 0
159 20250305 165400 51725537 3095 3095 3095 3095 0
160 20250305 165300 51725537 3095 3095 3095 3095 0
161 20250305 165200 51725537 3095 3095 3095 3095 0
162 20250305 165100 51725537 3095 3095 3095 3095 0
163 20250305 165000 51725537 3095 3095 3095 3095 0
164 20250305 164900 51725537 3095 3095 3095 3095 0
165 20250305 164800 51725537 3095 3095 3095 3095 0
166 20250305 164700 51725537 3095 3095 3095 3095 0
167 20250305 164600 51725537 3095 3095 3095 3095 0
168 20250305 164500 51725537 3095 3095 3095 3095 0
169 20250305 164400 51725537 3095 3095 3095 3095 0
170 20250305 164300 51725537 3095 3095 3095 3095 0
171 20250305 164200 51725537 3095 3095 3095 3095 0
172 20250305 164100 51725537 3095 3095 3095 3095 0
173 20250305 164000 51725537 3095 3095 3095 3095 0
174 20250305 163900 51725537 3095 3095 3095 3095 0
175 20250305 163800 51725537 3095 3095 3095 3095 0
176 20250305 163700 51725537 3095 3095 3095 3095 0
177 20250305 163600 51725537 3095 3095 3095 3095 0
178 20250305 163500 51725537 3095 3095 3095 3095 0
179 20250305 163400 51725537 3095 3095 3095 3095 0
180 20250305 163300 51725537 3095 3095 3095 3095 0
181 20250305 163200 51725537 3095 3095 3095 3095 0
182 20250305 163100 51725537 3095 3095 3095 3095 310
183 20250305 163000 51725537 3095 3095 3095 3095 0
184 20250305 162900 51725537 3095 3095 3095 3095 0
185 20250305 162800 51725537 3095 3095 3095 3095 0
186 20250305 162700 51725537 3095 3095 3095 3095 0
187 20250305 162600 51725537 3095 3095 3095 3095 0
188 20250305 162500 51725537 3095 3095 3095 3095 0
189 20250305 162400 51725537 3095 3095 3095 3095 0
190 20250305 162300 51725537 3095 3095 3095 3095 0
191 20250305 162200 51725537 3095 3095 3095 3095 0
192 20250305 162100 51725537 3095 3095 3095 3095 0
193 20250305 162000 51725537 3095 3095 3095 3095 0
194 20250305 161900 51725537 3095 3095 3095 3095 0
195 20250305 161800 51725537 3095 3095 3095 3095 0
196 20250305 161700 51725537 3095 3095 3095 3095 0
197 20250305 161600 51725537 3095 3095 3095 3095 0
198 20250305 161500 51725537 3095 3095 3095 3095 0
199 20250305 161400 51725537 3095 3095 3095 3095 0
200 20250305 161300 51725537 3095 3095 3095 3095 0
201 20250305 161200 51725537 3095 3095 3095 3095 0
202 20250305 161100 51725537 3095 3095 3095 3095 0
203 20250305 161000 51725537 3095 3095 3095 3095 0
204 20250305 160900 51725537 3095 3095 3095 3095 0
205 20250305 160800 51725537 3095 3095 3095 3095 0
206 20250305 160700 51725537 3095 3095 3095 3095 0
207 20250305 160600 51725537 3095 3095 3095 3095 0
208 20250305 160500 51725537 3095 3095 3095 3095 0
209 20250305 160400 51725537 3095 3095 3095 3095 0
210 20250305 160300 51725537 3095 3095 3095 3095 0
211 20250305 160200 51725537 3095 3095 3095 3095 0
212 20250305 160100 51725537 3095 3095 3095 3095 310
213 20250305 160000 51725537 3095 3095 3095 3095 0
214 20250305 155900 51725537 3095 3095 3095 3095 0
215 20250305 155800 51725537 3095 3095 3095 3095 0
216 20250305 155700 51725537 3095 3095 3095 3095 0
217 20250305 155600 51725537 3095 3095 3095 3095 0
218 20250305 155500 51725537 3095 3095 3095 3095 0
219 20250305 155400 51725537 3095 3095 3095 3095 0
220 20250305 155300 51725537 3095 3095 3095 3095 0
221 20250305 155200 51725537 3095 3095 3095 3095 0
222 20250305 155100 51725537 3095 3095 3095 3095 0
223 20250305 155000 51725537 3095 3095 3095 3095 0
224 20250305 154900 51725537 3095 3095 3095 3095 0
225 20250305 154800 51725537 3095 3095 3095 3095 0
226 20250305 154700 51725537 3095 3095 3095 3095 0
227 20250305 154600 51725537 3095 3095 3095 3095 0
228 20250305 154500 51725537 3095 3095 3095 3095 0
229 20250305 154400 51725537 3095 3095 3095 3095 0
230 20250305 154300 51725537 3095 3095 3095 3095 0
231 20250305 154200 51725537 3095 3095 3095 3095 0
232 20250305 154100 51725537 3095 3095 3095 3095 0
233 20250305 154000 51725537 3095 3095 3095 3095 0
234 20250305 153900 51725537 3095 3095 3095 3095 0
235 20250305 153800 51725537 3095 3095 3095 3095 0
236 20250305 153700 51725537 3095 3095 3095 3095 0
237 20250305 153600 51725537 3095 3095 3095 3095 0
238 20250305 153500 51725537 3095 3095 3095 3095 0
239 20250305 153400 51725537 3095 3095 3095 3095 0
240 20250305 153300 51725537 3095 3095 3095 3095 0
241 20250305 153200 51725537 3095 3095 3095 3095 0
242 20250305 153100 51725537 3095 3095 3095 3095 310
243 20250305 153000 51725537 3095 3095 3095 3095 310
244 20250305 152900 50766087 3100 3100 3100 3100 0
245 20250305 152800 50766087 3100 3100 3100 3100 0
246 20250305 152700 50766087 3100 3100 3100 3100 0
247 20250305 152600 50766087 3100 3100 3100 3100 0
248 20250305 152500 50766087 3100 3100 3100 3100 0
249 20250305 152400 50766087 3100 3100 3100 3100 0
250 20250305 152300 50766087 3100 3100 3100 3100 0
251 20250305 152200 50766087 3100 3100 3100 3100 0
252 20250305 152100 50766087 3100 3100 3100 3100 0
253 20250305 152000 50766087 3100 3100 3100 3100 0
254 20250305 151900 50766087 3100 3095 3100 3085 100
255 20250305 151800 50457467 3100 3095 3100 3095 72
256 20250305 151700 50234597 3100 3100 3100 3100 0
257 20250305 151600 50234597 3100 3090 3100 3080 195
258 20250305 151500 49631392 3090 3090 3095 3075 145
259 20250305 151400 49184572 3090 3095 3095 3090 2
260 20250305 151300 49178387 3100 3095 3100 3085 366
261 20250305 151200 48049202 3100 3100 3100 3100 0
262 20250305 151100 48049202 3100 3095 3100 3085 346
263 20250305 151000 46981767 3100 3095 3100 3085 101
264 20250305 150900 46670152 3095 3095 3100 3075 202
265 20250305 150800 46047402 3100 3095 3100 3070 521
266 20250305 150700 44441127 3100 3100 3100 3100 2
267 20250305 150600 44434927 3085 3095 3095 3085 345
268 20250305 150500 43370592 3100 3100 3100 3100 0
269 20250305 150400 43370592 3100 3060 3100 3060 2958
270 20250305 150300 34299012 3060 3060 3060 3060 0
271 20250305 150200 34299012 3060 3060 3060 3060 1
272 20250305 150100 34295952 3060 3055 3060 3045 695
273 20250305 150000 32177892 3060 3060 3060 3060 0
274 20250305 145900 32177892 3060 3055 3060 3045 348
275 20250305 145800 31118202 3060 3060 3060 3060 0
276 20250305 145700 31118202 3060 3060 3060 3060 0
277 20250305 145600 31118202 3060 3060 3060 3060 0
278 20250305 145500 31118202 3060 3060 3060 3060 0
279 20250305 145400 31118202 3060 3060 3060 3060 0
280 20250305 145300 31118202 3060 3060 3060 3060 0
281 20250305 145200 31118202 3060 3060 3060 3040 17
282 20250305 145100 31066267 3035 3060 3060 3035 352
283 20250305 145000 29997877 3040 3035 3040 3025 1562
284 20250305 144900 25254717 3040 3040 3040 3040 0
285 20250305 144800 25254717 3040 3030 3040 3030 412
286 20250305 144700 24004607 3035 3035 3035 3035 4
287 20250305 144600 23992467 3040 3040 3040 3040 0
288 20250305 144500 23992467 3040 3040 3040 3040 0
289 20250305 144400 23992467 3040 3040 3040 3040 0
290 20250305 144300 23992467 3040 3040 3040 3040 0
291 20250305 144200 23992467 3040 3040 3040 3040 0
292 20250305 144100 23992467 3040 3040 3040 3040 0
293 20250305 144000 23992467 3040 3040 3040 3040 0
294 20250305 143900 23992467 3040 3040 3040 3040 0
295 20250305 143800 23992467 3040 3040 3040 3040 0
296 20250305 143700 23992467 3040 3040 3040 3040 0
297 20250305 143600 23992467 3040 3040 3040 3040 0
298 20250305 143500 23992467 3040 3040 3040 3040 0
299 20250305 143400 23992467 3040 3040 3040 3040 2
300 20250305 143300 23986387 3035 3035 3035 3035 0
301 20250305 143200 23986387 3035 3035 3035 3035 0
302 20250305 143100 23986387 3035 3035 3035 3035 0
303 20250305 143000 23986387 3035 3035 3035 3035 0
304 20250305 142900 23986387 3035 3035 3035 3035 0
305 20250305 142800 23986387 3035 3035 3035 3035 36
306 20250305 142700 23877127 3035 3035 3035 3035 0
307 20250305 142600 23877127 3035 3035 3035 3035 0
308 20250305 142500 23877127 3035 3035 3035 3035 0
309 20250305 142400 23877127 3035 3035 3035 3035 0
310 20250305 142300 23877127 3035 3035 3035 3035 0
311 20250305 142200 23877127 3035 3035 3035 3035 0
312 20250305 142100 23877127 3035 3035 3035 3035 0
313 20250305 142000 23877127 3035 3035 3035 3035 0
314 20250305 141900 23877127 3035 3035 3035 3035 0
315 20250305 141800 23877127 3035 3035 3035 3035 1
316 20250305 141700 23874092 3040 3040 3040 3040 0
317 20250305 141600 23874092 3040 3040 3040 3040 0
318 20250305 141500 23874092 3040 3040 3040 3040 1
319 20250305 141400 23871052 3025 3035 3035 3025 39
320 20250305 141300 23753062 3040 3040 3040 3040 0
321 20250305 141200 23753062 3040 3040 3040 3040 0
322 20250305 141100 23753062 3040 3040 3040 3040 1
323 20250305 141000 23750022 3035 3035 3035 3035 2
324 20250305 140900 23743952 3035 3030 3040 3030 4
325 20250305 140800 23731817 3030 3020 3040 3020 1683
326 20250305 140700 18628962 3020 3020 3020 3020 100
327 20250305 140600 18326962 3020 3020 3020 3020 0
328 20250305 140500 18326962 3020 3020 3020 3020 100
329 20250305 140400 18024962 3020 3020 3020 3020 549
330 20250305 140300 16366982 3020 3020 3020 3020 0
331 20250305 140200 16366982 3020 3030 3030 3020 408
332 20250305 140100 15131382 3025 3025 3025 3025 0
333 20250305 140000 15131382 3025 3025 3025 3025 220
334 20250305 135900 14465882 3030 3030 3030 3030 322
335 20250305 135800 13490222 3030 3030 3030 3030 0
336 20250305 135700 13490222 3030 3030 3030 3030 0
337 20250305 135600 13490222 3030 3030 3030 3030 0
338 20250305 135500 13490222 3030 3030 3030 3030 0
339 20250305 135400 13490222 3030 3030 3030 3030 0
340 20250305 135300 13490222 3030 3032 3032 3030 54
341 20250305 135200 13326554 3035 3035 3035 3035 0
342 20250305 135100 13326554 3035 3035 3035 3035 0
343 20250305 135000 13326554 3035 3035 3035 3035 0
344 20250305 134900 13326554 3035 3035 3035 3035 0
345 20250305 134800 13326554 3035 3035 3035 3035 0
346 20250305 134700 13326554 3035 3035 3035 3035 0
347 20250305 134600 13326554 3035 3035 3035 3035 0
348 20250305 134500 13326554 3035 3035 3035 3035 0
349 20250305 134400 13326554 3035 3035 3035 3035 0
350 20250305 134300 13326554 3035 3035 3035 3035 0
351 20250305 134200 13326554 3035 3035 3035 3035 8
352 20250305 134100 13302274 3035 3035 3035 3035 0
353 20250305 134000 13302274 3035 3035 3035 3035 0
354 20250305 133900 13302274 3035 3035 3035 3035 0
355 20250305 133800 13302274 3035 3035 3035 3035 0
356 20250305 133700 13302274 3035 3035 3035 3035 0
357 20250305 133600 13302274 3035 3035 3035 3035 0
358 20250305 133500 13302274 3035 3035 3035 3035 0
359 20250305 133400 13302274 3035 3035 3035 3035 0
360 20250305 133300 13302274 3035 3035 3035 3035 0
361 20250305 133200 13302274 3035 3035 3035 3035 0
362 20250305 133100 13302274 3035 3035 3035 3035 0
363 20250305 133000 13302274 3035 3035 3035 3035 0
364 20250305 132900 13302274 3035 3035 3035 3035 0
365 20250305 132800 13302274 3035 3035 3035 3035 0
366 20250305 132700 13302274 3035 3035 3035 3035 0
367 20250305 132600 13302274 3035 3035 3035 3035 1
368 20250305 132500 13299239 3025 3025 3025 3025 0
369 20250305 132400 13299239 3025 3030 3030 3025 204
370 20250305 132300 12681314 3035 3035 3035 3035 0
371 20250305 132200 12681314 3035 3035 3035 3035 0
372 20250305 132100 12681314 3035 3035 3035 3035 0
373 20250305 132000 12681314 3035 3035 3035 3035 0
374 20250305 131900 12681314 3035 3035 3035 3035 0
375 20250305 131800 12681314 3035 3035 3035 3035 0
376 20250305 131700 12681314 3035 3035 3035 3035 54
377 20250305 131600 12517424 3040 3040 3040 3040 0
378 20250305 131500 12517424 3040 3040 3040 3040 0
379 20250305 131400 12517424 3040 3040 3040 3040 0
380 20250305 131300 12517424 3040 3040 3040 3040 0
381 20250305 131200 12517424 3040 3040 3040 3040 0
382 20250305 131100 12517424 3040 3040 3040 3040 0
383 20250305 131000 12517424 3040 3040 3040 3040 0
384 20250305 130900 12517424 3040 3040 3040 3040 0
385 20250305 130800 12517424 3040 3040 3040 3040 40
386 20250305 130700 12395824 3040 3040 3040 3040 8
387 20250305 130600 12371504 3037 3037 3037 3037 0
388 20250305 130500 12371504 3037 3037 3037 3037 50
389 20250305 130400 12219654 3040 3040 3040 3040 0
390 20250305 130300 12219654 3040 3040 3040 3040 0
391 20250305 130200 12219654 3040 3040 3040 3040 0
392 20250305 130100 12219654 3040 3040 3040 3040 0
393 20250305 130000 12219654 3040 3040 3040 3040 0
394 20250305 125900 12219654 3040 3040 3040 3040 0
395 20250305 125800 12219654 3040 3040 3040 3040 0
396 20250305 125700 12219654 3040 3040 3040 3040 0
397 20250305 125600 12219654 3040 3040 3040 3040 0
398 20250305 125500 12219654 3040 3040 3040 3040 0
399 20250305 125400 12219654 3040 3040 3040 3040 0
400 20250305 125300 12219654 3040 3040 3040 3040 0
401 20250305 125200 12219654 3040 3040 3040 3040 0
402 20250305 125100 12219654 3040 3040 3040 3040 0
403 20250305 125000 12219654 3040 3040 3040 3040 0
404 20250305 124900 12219654 3040 3040 3040 3040 0
405 20250305 124800 12219654 3040 3040 3040 3040 0
406 20250305 124700 12219654 3040 3040 3040 3040 0
407 20250305 124600 12219654 3040 3040 3040 3040 0
408 20250305 124500 12219654 3040 3040 3040 3040 0
409 20250305 124400 12219654 3040 3040 3040 3040 0
410 20250305 124300 12219654 3040 3040 3040 3040 0
411 20250305 124200 12219654 3040 3040 3040 3040 0
412 20250305 124100 12219654 3040 3040 3040 3040 0
413 20250305 124000 12219654 3040 3040 3040 3040 1
414 20250305 123900 12216614 3035 3035 3035 3035 0
415 20250305 123800 12216614 3035 3035 3035 3035 0
416 20250305 123700 12216614 3035 3035 3035 3035 0
417 20250305 123600 12216614 3035 3035 3035 3035 0
418 20250305 123500 12216614 3035 3035 3035 3035 0
419 20250305 123400 12216614 3035 3035 3035 3035 0
420 20250305 123300 12216614 3035 3035 3035 3035 0
421 20250305 123200 12216614 3035 3035 3035 3035 0
422 20250305 123100 12216614 3035 3035 3035 3035 0
423 20250305 123000 12216614 3035 3035 3035 3035 0
424 20250305 122900 12216614 3035 3035 3035 3035 0
425 20250305 122800 12216614 3035 3035 3035 3035 0
426 20250305 122700 12216614 3035 3035 3035 3035 1
427 20250305 122600 12213579 3040 3040 3040 3040 1
428 20250305 122500 12210539 3040 3040 3040 3040 0
429 20250305 122400 12210539 3040 3040 3040 3040 0
430 20250305 122300 12210539 3040 3050 3050 3040 350
431 20250305 122200 11146504 3055 3055 3055 3055 0
432 20250305 122100 11146504 3055 3055 3055 3055 0
433 20250305 122000 11146504 3055 3055 3055 3055 0
434 20250305 121900 11146504 3055 3055 3055 3055 0
435 20250305 121800 11146504 3055 3055 3055 3055 0
436 20250305 121700 11146504 3055 3055 3055 3055 0
437 20250305 121600 11146504 3055 3055 3055 3055 0
438 20250305 121500 11146504 3055 3055 3055 3055 0
439 20250305 121400 11146504 3055 3055 3055 3055 0
440 20250305 121300 11146504 3055 3055 3055 3055 0
441 20250305 121200 11146504 3055 3055 3055 3055 0
442 20250305 121100 11146504 3055 3055 3055 3055 0
443 20250305 121000 11146504 3055 3055 3055 3055 0
444 20250305 120900 11146504 3055 3055 3055 3055 0
445 20250305 120800 11146504 3055 3055 3055 3055 0
446 20250305 120700 11146504 3055 3055 3055 3055 0
447 20250305 120600 11146504 3055 3055 3055 3055 0
448 20250305 120500 11146504 3055 3055 3055 3055 0
449 20250305 120400 11146504 3055 3055 3055 3055 0
450 20250305 120300 11146504 3055 3055 3055 3055 121
451 20250305 120200 10776849 3050 3050 3050 3050 0
452 20250305 120100 10776849 3050 3050 3050 3050 0
453 20250305 120000 10776849 3050 3050 3050 3050 0
454 20250305 115900 10776849 3050 3050 3050 3050 0
455 20250305 115800 10776849 3050 3050 3050 3050 0
456 20250305 115700 10776849 3050 3050 3050 3050 0
457 20250305 115600 10776849 3050 3050 3050 3050 0
458 20250305 115500 10776849 3050 3050 3050 3050 1
459 20250305 115400 10773799 3055 3055 3055 3055 0
460 20250305 115300 10773799 3055 3055 3055 3055 0
461 20250305 115200 10773799 3055 3055 3055 3055 0
462 20250305 115100 10773799 3055 3055 3055 3055 0
463 20250305 115000 10773799 3055 3055 3055 3055 0
464 20250305 114900 10773799 3055 3055 3055 3055 0
465 20250305 114800 10773799 3055 3055 3055 3055 0
466 20250305 114700 10773799 3055 3055 3055 3055 0
467 20250305 114600 10773799 3055 3055 3055 3055 1
468 20250305 114500 10770744 3055 3055 3055 3055 0
469 20250305 114400 10770744 3055 3055 3055 3055 0
470 20250305 114300 10770744 3055 3055 3055 3055 0
471 20250305 114200 10770744 3055 3055 3055 3055 1
472 20250305 114100 10767689 3060 3060 3060 3060 0
473 20250305 114000 10767689 3060 3060 3060 3060 0
474 20250305 113900 10767689 3060 3060 3060 3060 0
475 20250305 113800 10767689 3060 3060 3060 3060 0
476 20250305 113700 10767689 3060 3060 3060 3060 0
477 20250305 113600 10767689 3060 3060 3060 3060 0
478 20250305 113500 10767689 3060 3060 3060 3060 0
479 20250305 113400 10767689 3060 3060 3060 3060 0
480 20250305 113300 10767689 3060 3060 3060 3060 0
481 20250305 113200 10767689 3060 3060 3060 3060 0
482 20250305 113100 10767689 3060 3060 3060 3060 0
483 20250305 113000 10767689 3060 3060 3060 3060 0
484 20250305 112900 10767689 3060 3060 3060 3060 0
485 20250305 112800 10767689 3060 3060 3060 3060 0
486 20250305 112700 10767689 3060 3060 3060 3060 0
487 20250305 112600 10767689 3060 3060 3060 3060 0
488 20250305 112500 10767689 3060 3060 3060 3060 0
489 20250305 112400 10767689 3060 3060 3060 3060 0
490 20250305 112300 10767689 3060 3060 3060 3060 0
491 20250305 112200 10767689 3060 3060 3060 3060 0
492 20250305 112100 10767689 3060 3060 3060 3060 0
493 20250305 112000 10767689 3060 3060 3060 3060 0
494 20250305 111900 10767689 3060 3060 3060 3060 0
495 20250305 111800 10767689 3060 3060 3060 3060 0
496 20250305 111700 10767689 3060 3060 3060 3060 0
497 20250305 111600 10767689 3060 3060 3060 3060 1
498 20250305 111500 10764629 3060 3060 3060 3060 0
499 20250305 111400 10764629 3060 3060 3060 3060 0
500 20250305 111300 10764629 3060 3060 3060 3060 0
501 20250305 111200 10764629 3060 3060 3060 3060 0
502 20250305 111100 10764629 3060 3060 3060 3060 0
503 20250305 111000 10764629 3060 3060 3060 3060 0
504 20250305 110900 10764629 3060 3060 3060 3060 0
505 20250305 110800 10764629 3060 3060 3060 3060 0
506 20250305 110700 10764629 3060 3060 3060 3060 0
507 20250305 110600 10764629 3060 3060 3060 3060 0
508 20250305 110500 10764629 3060 3060 3060 3060 0
509 20250305 110400 10764629 3060 3060 3060 3060 0
510 20250305 110300 10764629 3060 3060 3060 3060 0
511 20250305 110200 10764629 3060 3060 3060 3060 0
512 20250305 110100 10764629 3060 3060 3060 3060 0
513 20250305 110000 10764629 3060 3060 3060 3060 0
514 20250305 105900 10764629 3060 3060 3060 3060 0
515 20250305 105800 10764629 3060 3060 3060 3060 0
516 20250305 105700 10764629 3060 3060 3060 3060 0
517 20250305 105600 10764629 3060 3060 3060 3060 0
518 20250305 105500 10764629 3060 3060 3060 3060 1
519 20250305 105400 10761569 3060 3060 3060 3060 0
520 20250305 105300 10761569 3060 3060 3060 3060 0
521 20250305 105200 10761569 3060 3060 3060 3060 0
522 20250305 105100 10761569 3060 3060 3060 3060 0
523 20250305 105000 10761569 3060 3060 3060 3060 0
524 20250305 104900 10761569 3060 3060 3060 3060 0
525 20250305 104800 10761569 3060 3060 3060 3060 0
526 20250305 104700 10761569 3060 3060 3060 3060 0
527 20250305 104600 10761569 3060 3060 3060 3060 0
528 20250305 104500 10761569 3060 3055 3060 3055 2
529 20250305 104400 10755454 3045 3055 3055 3045 130
530 20250305 104300 10359594 3060 3060 3060 3060 0
531 20250305 104200 10359594 3060 3060 3060 3060 0
532 20250305 104100 10359594 3060 3060 3060 3060 0
533 20250305 104000 10359594 3060 3060 3060 3060 0
534 20250305 103900 10359594 3060 3060 3060 3060 1
535 20250305 103800 10356534 3062 3062 3062 3062 0
536 20250305 103700 10356534 3062 3062 3062 3062 0
537 20250305 103600 10356534 3062 3062 3062 3062 0
538 20250305 103500 10356534 3062 3062 3062 3062 0
539 20250305 103400 10356534 3062 3062 3062 3062 0
540 20250305 103300 10356534 3062 3062 3062 3062 0
541 20250305 103200 10356534 3062 3062 3062 3062 0
542 20250305 103100 10356534 3062 3062 3062 3062 0
543 20250305 103000 10356534 3062 3062 3062 3062 0
544 20250305 102900 10356534 3062 3062 3062 3062 0
545 20250305 102800 10356534 3062 3062 3062 3062 0
546 20250305 102700 10356534 3062 3062 3062 3062 0
547 20250305 102600 10356534 3062 3062 3062 3062 0
548 20250305 102500 10356534 3062 3062 3062 3062 0
549 20250305 102400 10356534 3062 3062 3062 3062 0
550 20250305 102300 10356534 3062 3062 3062 3062 0
551 20250305 102200 10356534 3062 3062 3062 3062 1
552 20250305 102100 10353472 3065 3065 3065 3065 0
553 20250305 102000 10353472 3065 3065 3065 3065 0
554 20250305 101900 10353472 3065 3065 3065 3065 1
555 20250305 101800 10350407 3065 3065 3065 3065 0
556 20250305 101700 10350407 3065 3065 3065 3065 0
557 20250305 101600 10350407 3065 3065 3065 3065 0
558 20250305 101500 10350407 3065 3065 3065 3065 0
559 20250305 101400 10350407 3065 3065 3065 3065 0
560 20250305 101300 10350407 3065 3065 3065 3065 0
561 20250305 101200 10350407 3065 3065 3065 3065 0
562 20250305 101100 10350407 3065 3065 3065 3065 6
563 20250305 101000 10332017 3065 3065 3065 3065 1
564 20250305 100900 10328952 3070 3040 3070 3040 562
565 20250305 100800 8617012 3050 3045 3050 3025 363
566 20250305 100700 7515287 3050 3050 3050 3050 0
567 20250305 100600 7515287 3050 3050 3050 3050 0
568 20250305 100500 7515287 3050 3050 3050 3050 0
569 20250305 100400 7515287 3050 3050 3050 3050 0
570 20250305 100300 7515287 3050 3050 3050 3050 0
571 20250305 100200 7515287 3050 3050 3050 3050 0
572 20250305 100100 7515287 3050 3050 3050 3050 0
573 20250305 100000 7515287 3050 3050 3050 3050 0
574 20250305 095900 7515287 3050 3050 3050 3050 0
575 20250305 095800 7515287 3050 3050 3050 3050 0
576 20250305 095700 7515287 3050 3050 3050 3050 0
577 20250305 095600 7515287 3050 3050 3050 3050 0
578 20250305 095500 7515287 3050 3050 3050 3050 0
579 20250305 095400 7515287 3050 3050 3050 3050 0
580 20250305 095300 7515287 3050 3050 3050 3050 0
581 20250305 095200 7515287 3050 3050 3050 3050 0
582 20250305 095100 7515287 3050 3050 3050 3050 0
583 20250305 095000 7515287 3050 3050 3050 3050 0
584 20250305 094900 7515287 3050 3050 3050 3050 3
585 20250305 094800 7506137 3050 3050 3050 3050 0
586 20250305 094700 7506137 3050 3050 3050 3050 0
587 20250305 094600 7506137 3050 3050 3050 3050 0
588 20250305 094500 7506137 3050 3050 3050 3050 1
589 20250305 094400 7503087 3050 3050 3050 3050 0
590 20250305 094300 7503087 3050 3050 3050 3050 0
591 20250305 094200 7503087 3050 3050 3050 3050 0
592 20250305 094100 7503087 3050 3050 3050 3050 0
593 20250305 094000 7503087 3050 3050 3050 3050 0
594 20250305 093900 7503087 3050 3050 3050 3050 1
595 20250305 093800 7500037 3035 3035 3035 3035 0
596 20250305 093700 7500037 3035 3035 3035 3035 0
597 20250305 093600 7500037 3035 3035 3035 3035 0
598 20250305 093500 7500037 3035 3035 3035 3035 0
599 20250305 093400 7500037 3035 3035 3035 3035 0
600 20250305 093300 7500037 3035 3035 3035 3035 0
601 20250305 093200 7500037 3035 3035 3035 3035 0
602 20250305 093100 7500037 3035 3035 3035 3035 0
603 20250305 093000 7500037 3035 3035 3035 3035 0
604 20250305 092900 7500037 3035 3035 3035 3035 0
605 20250305 092800 7500037 3035 3035 3035 3035 0
606 20250305 092700 7500037 3035 3045 3045 3035 98
607 20250305 092600 7202597 3045 3040 3045 3030 99
608 20250305 092500 6902257 3030 3030 3030 3030 36
609 20250305 092400 6793177 3030 3030 3030 3030 1
610 20250305 092300 6790147 3030 3030 3030 3030 1
611 20250305 092200 6787117 3030 3030 3030 3030 8
612 20250305 092100 6762877 3030 3030 3030 3030 201
613 20250305 092000 6153847 3030 3030 3030 3030 2
614 20250305 091900 6147787 3030 3030 3030 3030 26
615 20250305 091800 6069007 3030 3030 3030 3030 15
616 20250305 091700 6023557 3030 3030 3030 3030 278
617 20250305 091600 5181217 3030 3030 3030 3030 344
618 20250305 091500 4138897 3030 3025 3030 3025 345
619 20250305 091400 3093552 3030 3045 3045 3030 5
620 20250305 091300 3078357 3050 3050 3050 3050 0
621 20250305 091200 3078357 3050 3050 3050 3050 1
622 20250305 091100 3075307 3050 3040 3050 3025 47
623 20250305 091000 2932510 3045 3050 3050 3045 2
624 20250305 090900 2926415 3055 3060 3060 3055 5
625 20250305 090800 2911130 3060 3060 3060 3060 1
626 20250305 090700 2908070 3070 3070 3070 3070 0
627 20250305 090600 2908070 3070 3070 3070 3070 651
628 20250305 090500 909500 3070 3070 3070 3070 0
629 20250305 090400 909500 3070 3070 3070 3070 0
630 20250305 090300 909500 3070 3070 3070 3070 0
631 20250305 090200 909500 3070 3070 3070 3070 0
632 20250305 090100 909500 3070 3070 3070 3070 1
633 20250305 090000 906430 3075 3035 3075 3035 298

1
045300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,10151583,0,31063843980,0.00
20250227,0,10151583,0,31368391470,0.00
20250226,0,10151583,0,30962328150,0.00
20250225,0,10151583,0,30911570235,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 10151583 0 31063843980 0.00
3 20250227 0 10151583 0 31368391470 0.00
4 20250226 0 10151583 0 30962328150 0.00
5 20250225 0 10151583 0 30911570235 0.00