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

648
065130/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194600,31603075,4640,4640,4640,4640,274
20250305,194500,31603075,4640,4640,4640,4640,0
20250305,194400,31603075,4640,4640,4640,4640,0
20250305,194300,31603075,4640,4640,4640,4640,0
20250305,194200,31603075,4640,4640,4640,4640,0
20250305,194100,31603075,4640,4640,4640,4640,0
20250305,194000,31603075,4640,4640,4640,4640,0
20250305,193900,31603075,4640,4640,4640,4640,0
20250305,193800,31603075,4640,4640,4640,4640,0
20250305,193700,31603075,4640,4640,4640,4640,0
20250305,193600,31603075,4640,4640,4640,4640,0
20250305,193500,31603075,4640,4640,4640,4640,0
20250305,193400,31603075,4640,4640,4640,4640,0
20250305,193300,31603075,4640,4640,4640,4640,0
20250305,193200,31603075,4640,4640,4640,4640,0
20250305,193100,31603075,4640,4640,4640,4640,0
20250305,193000,31603075,4640,4640,4640,4640,0
20250305,192900,31603075,4640,4640,4640,4640,0
20250305,192800,31603075,4640,4640,4640,4640,0
20250305,192700,31603075,4640,4640,4640,4640,0
20250305,192600,31603075,4640,4640,4640,4640,0
20250305,192500,31603075,4640,4640,4640,4640,0
20250305,192400,31603075,4640,4640,4640,4640,0
20250305,192300,31603075,4640,4640,4640,4640,0
20250305,192200,31603075,4640,4640,4640,4640,0
20250305,192100,31603075,4640,4640,4640,4640,0
20250305,192000,31603075,4640,4640,4640,4640,0
20250305,191900,31603075,4640,4640,4640,4640,0
20250305,191800,31603075,4640,4640,4640,4640,0
20250305,191700,31603075,4640,4640,4640,4640,0
20250305,191600,31603075,4640,4640,4640,4640,274
20250305,191500,31603075,4640,4640,4640,4640,0
20250305,191400,31603075,4640,4640,4640,4640,0
20250305,191300,31603075,4640,4640,4640,4640,0
20250305,191200,31603075,4640,4640,4640,4640,0
20250305,191100,31603075,4640,4640,4640,4640,0
20250305,191000,31603075,4640,4640,4640,4640,0
20250305,190900,31603075,4640,4640,4640,4640,0
20250305,190800,31603075,4640,4640,4640,4640,0
20250305,190700,31603075,4640,4640,4640,4640,0
20250305,190600,31603075,4640,4640,4640,4640,0
20250305,190500,31603075,4640,4640,4640,4640,0
20250305,190400,31603075,4640,4640,4640,4640,0
20250305,190300,31603075,4640,4640,4640,4640,0
20250305,190200,31603075,4640,4640,4640,4640,0
20250305,190100,31603075,4640,4640,4640,4640,0
20250305,190000,31603075,4640,4640,4640,4640,0
20250305,185900,31603075,4640,4640,4640,4640,0
20250305,185800,31603075,4640,4640,4640,4640,0
20250305,185700,31603075,4640,4640,4640,4640,0
20250305,185600,31603075,4640,4640,4640,4640,0
20250305,185500,31603075,4640,4640,4640,4640,0
20250305,185400,31603075,4640,4640,4640,4640,0
20250305,185300,31603075,4640,4640,4640,4640,0
20250305,185200,31603075,4640,4640,4640,4640,0
20250305,185100,31603075,4640,4640,4640,4640,0
20250305,185000,31603075,4640,4640,4640,4640,0
20250305,184900,31603075,4640,4640,4640,4640,0
20250305,184800,31603075,4640,4640,4640,4640,0
20250305,184700,31603075,4640,4640,4640,4640,0
20250305,184600,31603075,4640,4640,4640,4640,274
20250305,184500,31603075,4640,4640,4640,4640,0
20250305,184400,31603075,4640,4640,4640,4640,0
20250305,184300,31603075,4640,4640,4640,4640,0
20250305,184200,31603075,4640,4640,4640,4640,0
20250305,184100,31603075,4640,4640,4640,4640,0
20250305,184000,31603075,4640,4640,4640,4640,0
20250305,183900,31603075,4640,4640,4640,4640,0
20250305,183800,31603075,4640,4640,4640,4640,0
20250305,183700,31603075,4640,4640,4640,4640,0
20250305,183600,31603075,4640,4640,4640,4640,0
20250305,183500,31603075,4640,4640,4640,4640,0
20250305,183400,31603075,4640,4640,4640,4640,0
20250305,183300,31603075,4640,4640,4640,4640,0
20250305,183200,31603075,4640,4640,4640,4640,0
20250305,183100,31603075,4640,4640,4640,4640,0
20250305,183000,31603075,4640,4640,4640,4640,0
20250305,182900,31603075,4640,4640,4640,4640,0
20250305,182800,31603075,4640,4640,4640,4640,0
20250305,182700,31603075,4640,4640,4640,4640,0
20250305,182600,31603075,4640,4640,4640,4640,0
20250305,182500,31603075,4640,4640,4640,4640,0
20250305,182400,31603075,4640,4640,4640,4640,0
20250305,182300,31603075,4640,4640,4640,4640,0
20250305,182200,31603075,4640,4640,4640,4640,0
20250305,182100,31603075,4640,4640,4640,4640,0
20250305,182000,31603075,4640,4640,4640,4640,0
20250305,181900,31603075,4640,4640,4640,4640,0
20250305,181800,31603075,4640,4640,4640,4640,0
20250305,181700,31603075,4640,4640,4640,4640,0
20250305,181600,31603075,4640,4640,4640,4640,274
20250305,181500,31603075,4640,4640,4640,4640,0
20250305,181400,31603075,4640,4640,4640,4640,0
20250305,181300,31603075,4640,4640,4640,4640,0
20250305,181200,31603075,4640,4640,4640,4640,0
20250305,181100,31603075,4640,4640,4640,4640,0
20250305,181000,31603075,4640,4640,4640,4640,0
20250305,180900,31603075,4640,4640,4640,4640,0
20250305,180800,31603075,4640,4640,4640,4640,0
20250305,180700,31603075,4640,4640,4640,4640,0
20250305,180600,31603075,4640,4640,4640,4640,0
20250305,180500,31603075,4640,4640,4640,4640,0
20250305,180400,31603075,4640,4640,4640,4640,0
20250305,180300,31603075,4640,4640,4640,4640,0
20250305,180200,31603075,4640,4640,4640,4640,0
20250305,180100,31603075,4640,4640,4640,4640,0
20250305,180000,31603075,4640,4640,4640,4640,0
20250305,175900,31603075,4640,4640,4640,4640,0
20250305,175800,31603075,4640,4640,4640,4640,0
20250305,175700,31603075,4640,4640,4640,4640,0
20250305,175600,31603075,4640,4640,4640,4640,0
20250305,175500,31603075,4640,4640,4640,4640,0
20250305,175400,31603075,4640,4640,4640,4640,0
20250305,175300,31603075,4640,4640,4640,4640,0
20250305,175200,31603075,4640,4640,4640,4640,0
20250305,175100,31603075,4640,4640,4640,4640,0
20250305,175000,31603075,4640,4640,4640,4640,0
20250305,174900,31603075,4640,4640,4640,4640,0
20250305,174800,31603075,4640,4640,4640,4640,0
20250305,174700,31603075,4640,4640,4640,4640,0
20250305,174600,31603075,4640,4640,4640,4640,274
20250305,174500,31603075,4640,4640,4640,4640,0
20250305,174400,31603075,4640,4640,4640,4640,0
20250305,174300,31603075,4640,4640,4640,4640,0
20250305,174200,31603075,4640,4640,4640,4640,0
20250305,174100,31603075,4640,4640,4640,4640,0
20250305,174000,31603075,4640,4640,4640,4640,0
20250305,173900,31603075,4640,4640,4640,4640,0
20250305,173800,31603075,4640,4640,4640,4640,0
20250305,173700,31603075,4640,4640,4640,4640,0
20250305,173600,31603075,4640,4640,4640,4640,0
20250305,173500,31603075,4640,4640,4640,4640,0
20250305,173400,31603075,4640,4640,4640,4640,0
20250305,173300,31603075,4640,4640,4640,4640,0
20250305,173200,31603075,4640,4640,4640,4640,0
20250305,173100,31603075,4640,4640,4640,4640,0
20250305,173000,31603075,4640,4640,4640,4640,0
20250305,172900,31603075,4640,4640,4640,4640,0
20250305,172800,31603075,4640,4640,4640,4640,0
20250305,172700,31603075,4640,4640,4640,4640,0
20250305,172600,31603075,4640,4640,4640,4640,0
20250305,172500,31603075,4640,4640,4640,4640,0
20250305,172400,31603075,4640,4640,4640,4640,0
20250305,172300,31603075,4640,4640,4640,4640,0
20250305,172200,31603075,4640,4640,4640,4640,0
20250305,172100,31603075,4640,4640,4640,4640,0
20250305,172000,31603075,4640,4640,4640,4640,0
20250305,171900,31603075,4640,4640,4640,4640,0
20250305,171800,31603075,4640,4640,4640,4640,0
20250305,171700,31603075,4640,4640,4640,4640,0
20250305,171600,31603075,4640,4640,4640,4640,274
20250305,171500,31603075,4640,4640,4640,4640,0
20250305,171400,31603075,4640,4640,4640,4640,0
20250305,171300,31603075,4640,4640,4640,4640,0
20250305,171200,31603075,4640,4640,4640,4640,0
20250305,171100,31603075,4640,4640,4640,4640,0
20250305,171000,31603075,4640,4640,4640,4640,0
20250305,170900,31603075,4640,4640,4640,4640,0
20250305,170800,31603075,4640,4640,4640,4640,0
20250305,170700,31603075,4640,4640,4640,4640,0
20250305,170600,31603075,4640,4640,4640,4640,0
20250305,170500,31603075,4640,4640,4640,4640,0
20250305,170400,31603075,4640,4640,4640,4640,0
20250305,170300,31603075,4640,4640,4640,4640,0
20250305,170200,31603075,4640,4640,4640,4640,0
20250305,170100,31603075,4640,4640,4640,4640,0
20250305,170000,31603075,4640,4640,4640,4640,0
20250305,165900,31603075,4640,4640,4640,4640,0
20250305,165800,31603075,4640,4640,4640,4640,0
20250305,165700,31603075,4640,4640,4640,4640,0
20250305,165600,31603075,4640,4640,4640,4640,0
20250305,165500,31603075,4640,4640,4640,4640,0
20250305,165400,31603075,4640,4640,4640,4640,0
20250305,165300,31603075,4640,4640,4640,4640,0
20250305,165200,31603075,4640,4640,4640,4640,0
20250305,165100,31603075,4640,4640,4640,4640,0
20250305,165000,31603075,4640,4640,4640,4640,0
20250305,164900,31603075,4640,4640,4640,4640,0
20250305,164800,31603075,4640,4640,4640,4640,0
20250305,164700,31603075,4640,4640,4640,4640,0
20250305,164600,31603075,4640,4640,4640,4640,274
20250305,164500,31603075,4640,4640,4640,4640,0
20250305,164400,31603075,4640,4640,4640,4640,0
20250305,164300,31603075,4640,4640,4640,4640,0
20250305,164200,31603075,4640,4640,4640,4640,0
20250305,164100,31603075,4640,4640,4640,4640,0
20250305,164000,31603075,4640,4640,4640,4640,0
20250305,163900,31603075,4640,4640,4640,4640,0
20250305,163800,31603075,4640,4640,4640,4640,0
20250305,163700,31603075,4640,4640,4640,4640,0
20250305,163600,31603075,4640,4640,4640,4640,0
20250305,163500,31603075,4640,4640,4640,4640,0
20250305,163400,31603075,4640,4640,4640,4640,0
20250305,163300,31603075,4640,4640,4640,4640,0
20250305,163200,31603075,4640,4640,4640,4640,0
20250305,163100,31603075,4640,4640,4640,4640,0
20250305,163000,31603075,4640,4640,4640,4640,0
20250305,162900,31603075,4640,4640,4640,4640,0
20250305,162800,31603075,4640,4640,4640,4640,0
20250305,162700,31603075,4640,4640,4640,4640,0
20250305,162600,31603075,4640,4640,4640,4640,0
20250305,162500,31603075,4640,4640,4640,4640,0
20250305,162400,31603075,4640,4640,4640,4640,0
20250305,162300,31603075,4640,4640,4640,4640,0
20250305,162200,31603075,4640,4640,4640,4640,0
20250305,162100,31603075,4640,4640,4640,4640,0
20250305,162000,31603075,4640,4640,4640,4640,0
20250305,161900,31603075,4640,4640,4640,4640,0
20250305,161800,31603075,4640,4640,4640,4640,0
20250305,161700,31603075,4640,4640,4640,4640,0
20250305,161600,31603075,4640,4640,4640,4640,274
20250305,161500,31603075,4640,4640,4640,4640,0
20250305,161400,31603075,4640,4640,4640,4640,0
20250305,161300,31603075,4640,4640,4640,4640,0
20250305,161200,31603075,4640,4640,4640,4640,0
20250305,161100,31603075,4640,4640,4640,4640,0
20250305,161000,31603075,4640,4640,4640,4640,0
20250305,160900,31603075,4640,4640,4640,4640,0
20250305,160800,31603075,4640,4640,4640,4640,0
20250305,160700,31603075,4640,4640,4640,4640,0
20250305,160600,31603075,4640,4640,4640,4640,0
20250305,160500,31603075,4640,4640,4640,4640,0
20250305,160400,31603075,4640,4640,4640,4640,0
20250305,160300,31603075,4640,4640,4640,4640,0
20250305,160200,31603075,4640,4640,4640,4640,0
20250305,160100,31603075,4640,4640,4640,4640,0
20250305,160000,31603075,4640,4640,4640,4640,0
20250305,155900,31603075,4640,4640,4640,4640,0
20250305,155800,31603075,4640,4640,4640,4640,0
20250305,155700,31603075,4640,4640,4640,4640,0
20250305,155600,31603075,4640,4640,4640,4640,0
20250305,155500,31603075,4640,4640,4640,4640,0
20250305,155400,31603075,4640,4640,4640,4640,0
20250305,155300,31603075,4640,4640,4640,4640,0
20250305,155200,31603075,4640,4640,4640,4640,0
20250305,155100,31603075,4640,4640,4640,4640,0
20250305,155000,31603075,4640,4640,4640,4640,0
20250305,154900,31603075,4640,4640,4640,4640,0
20250305,154800,31603075,4640,4640,4640,4640,0
20250305,154700,31603075,4640,4640,4640,4640,0
20250305,154600,31603075,4640,4640,4640,4640,274
20250305,154500,31603075,4640,4640,4640,4640,0
20250305,154400,31603075,4640,4640,4640,4640,0
20250305,154300,31603075,4640,4640,4640,4640,0
20250305,154200,31603075,4640,4640,4640,4640,0
20250305,154100,31603075,4640,4640,4640,4640,0
20250305,154000,31603075,4640,4640,4640,4640,0
20250305,153900,31603075,4640,4640,4640,4640,0
20250305,153800,31603075,4640,4640,4640,4640,0
20250305,153700,31603075,4640,4640,4640,4640,0
20250305,153600,31603075,4640,4640,4640,4640,0
20250305,153500,31603075,4640,4640,4640,4640,0
20250305,153400,31603075,4640,4640,4640,4640,0
20250305,153300,31603075,4640,4640,4640,4640,0
20250305,153200,31603075,4640,4640,4640,4640,0
20250305,153100,31603075,4640,4640,4640,4640,0
20250305,153000,31603075,4640,4640,4640,4640,274
20250305,152900,30331715,4590,4590,4590,4590,0
20250305,152800,30331715,4590,4590,4590,4590,0
20250305,152700,30331715,4590,4590,4590,4590,0
20250305,152600,30331715,4590,4590,4590,4590,0
20250305,152500,30331715,4590,4590,4590,4590,0
20250305,152400,30331715,4590,4590,4590,4590,0
20250305,152300,30331715,4590,4590,4590,4590,0
20250305,152200,30331715,4590,4590,4590,4590,0
20250305,152100,30331715,4590,4590,4590,4590,0
20250305,152000,30331715,4590,4590,4590,4590,0
20250305,151900,30331715,4590,4590,4590,4590,0
20250305,151800,30331715,4590,4590,4590,4590,0
20250305,151700,30331715,4590,4590,4590,4590,0
20250305,151600,30331715,4590,4590,4590,4590,0
20250305,151500,30331715,4590,4590,4590,4590,1
20250305,151400,30327125,4545,4545,4545,4545,82
20250305,151300,29954435,4545,4545,4545,4545,0
20250305,151200,29954435,4545,4545,4545,4545,0
20250305,151100,29954435,4545,4545,4545,4545,0
20250305,151000,29954435,4545,4545,4545,4545,0
20250305,150900,29954435,4545,4545,4545,4545,0
20250305,150800,29954435,4545,4545,4545,4545,10
20250305,150700,29908985,4545,4545,4545,4545,0
20250305,150600,29908985,4545,4545,4545,4545,0
20250305,150500,29908985,4545,4545,4545,4545,0
20250305,150400,29908985,4545,4545,4545,4545,294
20250305,150300,28572755,4545,4545,4545,4545,0
20250305,150200,28572755,4545,4545,4545,4545,0
20250305,150100,28572755,4545,4545,4545,4545,6
20250305,150000,28545485,4540,4540,4540,4540,0
20250305,145900,28545485,4540,4540,4540,4540,0
20250305,145800,28545485,4540,4540,4540,4540,0
20250305,145700,28545485,4540,4550,4550,4540,5
20250305,145600,28522750,4590,4590,4590,4590,0
20250305,145500,28522750,4590,4590,4590,4590,0
20250305,145400,28522750,4590,4590,4590,4590,2
20250305,145300,28513570,4590,4590,4590,4590,8
20250305,145200,28476850,4590,4590,4590,4590,0
20250305,145100,28476850,4590,4590,4590,4590,0
20250305,145000,28476850,4590,4590,4590,4590,0
20250305,144900,28476850,4590,4590,4590,4590,0
20250305,144800,28476850,4590,4590,4590,4590,0
20250305,144700,28476850,4590,4590,4590,4590,8
20250305,144600,28440130,4590,4590,4590,4590,0
20250305,144500,28440130,4590,4590,4590,4590,1
20250305,144400,28435540,4590,4590,4590,4590,1
20250305,144300,28430950,4555,4555,4555,4555,0
20250305,144200,28430950,4555,4555,4555,4555,0
20250305,144100,28430950,4555,4555,4555,4555,0
20250305,144000,28430950,4555,4555,4555,4555,0
20250305,143900,28430950,4555,4575,4575,4555,100
20250305,143800,27974790,4605,4605,4605,4605,0
20250305,143700,27974790,4605,4605,4605,4605,0
20250305,143600,27974790,4605,4605,4605,4605,0
20250305,143500,27974790,4605,4605,4605,4605,0
20250305,143400,27974790,4605,4605,4605,4605,0
20250305,143300,27974790,4605,4605,4605,4605,0
20250305,143200,27974790,4605,4590,4605,4590,4
20250305,143100,27956415,4605,4605,4605,4605,0
20250305,143000,27956415,4605,4600,4605,4600,3
20250305,142900,27942610,4595,4595,4595,4595,0
20250305,142800,27942610,4595,4595,4595,4595,0
20250305,142700,27942610,4595,4595,4595,4595,0
20250305,142600,27942610,4595,4595,4595,4595,0
20250305,142500,27942610,4595,4595,4595,4595,0
20250305,142400,27942610,4595,4595,4595,4595,0
20250305,142300,27942610,4595,4595,4595,4595,3
20250305,142200,27928825,4625,4625,4625,4625,0
20250305,142100,27928825,4625,4625,4625,4625,2
20250305,142000,27919575,4620,4620,4620,4620,0
20250305,141900,27919575,4620,4620,4620,4620,0
20250305,141800,27919575,4620,4620,4620,4620,1
20250305,141700,27914955,4620,4620,4620,4620,0
20250305,141600,27914955,4620,4620,4620,4620,10
20250305,141500,27868755,4625,4625,4625,4625,0
20250305,141400,27868755,4625,4625,4625,4625,0
20250305,141300,27868755,4625,4625,4625,4625,2
20250305,141200,27859505,4600,4590,4600,4580,27
20250305,141100,27735535,4625,4625,4625,4625,1
20250305,141000,27730910,4625,4625,4625,4600,47
20250305,140900,27514285,4625,4625,4625,4625,11
20250305,140800,27463410,4565,4565,4565,4565,0
20250305,140700,27463410,4565,4565,4565,4565,0
20250305,140600,27463410,4565,4565,4565,4565,0
20250305,140500,27463410,4565,4565,4565,4565,0
20250305,140400,27463410,4565,4565,4565,4565,0
20250305,140300,27463410,4565,4565,4565,4565,5
20250305,140200,27440585,4565,4565,4565,4565,0
20250305,140100,27440585,4565,4565,4565,4565,0
20250305,140000,27440585,4565,4565,4565,4565,0
20250305,135900,27440585,4565,4565,4565,4565,0
20250305,135800,27440585,4565,4565,4565,4565,0
20250305,135700,27440585,4565,4565,4565,4565,0
20250305,135600,27440585,4565,4565,4565,4565,0
20250305,135500,27440585,4565,4565,4565,4565,0
20250305,135400,27440585,4565,4565,4565,4565,0
20250305,135300,27440585,4565,4565,4565,4565,1
20250305,135200,27436020,4555,4555,4555,4555,0
20250305,135100,27436020,4555,4555,4555,4555,0
20250305,135000,27436020,4555,4555,4555,4555,0
20250305,134900,27436020,4555,4555,4555,4555,0
20250305,134800,27436020,4555,4555,4555,4555,0
20250305,134700,27436020,4555,4555,4555,4555,0
20250305,134600,27436020,4555,4555,4555,4555,0
20250305,134500,27436020,4555,4555,4555,4555,3
20250305,134400,27422355,4555,4555,4555,4555,0
20250305,134300,27422355,4555,4555,4555,4555,0
20250305,134200,27422355,4555,4555,4555,4555,0
20250305,134100,27422355,4555,4555,4555,4555,0
20250305,134000,27422355,4555,4555,4555,4555,0
20250305,133900,27422355,4555,4555,4555,4555,0
20250305,133800,27422355,4555,4555,4555,4555,0
20250305,133700,27422355,4555,4555,4555,4555,0
20250305,133600,27422355,4555,4555,4555,4555,1
20250305,133500,27417800,4550,4550,4550,4550,0
20250305,133400,27417800,4550,4550,4550,4550,0
20250305,133300,27417800,4550,4550,4550,4550,0
20250305,133200,27417800,4550,4550,4550,4550,0
20250305,133100,27417800,4550,4550,4550,4550,0
20250305,133000,27417800,4550,4550,4550,4550,0
20250305,132900,27417800,4550,4550,4550,4550,0
20250305,132800,27417800,4550,4550,4550,4550,0
20250305,132700,27417800,4550,4550,4550,4550,0
20250305,132600,27417800,4550,4550,4550,4550,0
20250305,132500,27417800,4550,4550,4550,4550,0
20250305,132400,27417800,4550,4550,4550,4550,0
20250305,132300,27417800,4550,4550,4550,4550,118
20250305,132200,26880900,4550,4625,4675,4550,862
20250305,132100,22868145,4600,4600,4600,4600,0
20250305,132000,22868145,4600,4600,4600,4600,0
20250305,131900,22868145,4600,4600,4600,4600,0
20250305,131800,22868145,4600,4600,4600,4600,1000
20250305,131700,18268145,4600,4600,4600,4600,0
20250305,131600,18268145,4600,4600,4600,4600,0
20250305,131500,18268145,4600,4600,4600,4600,10
20250305,131400,18222145,4625,4625,4625,4625,0
20250305,131300,18222145,4625,4625,4625,4625,0
20250305,131200,18222145,4625,4625,4625,4625,5
20250305,131100,18199020,4635,4635,4635,4635,0
20250305,131000,18199020,4635,4635,4635,4635,0
20250305,130900,18199020,4635,4635,4635,4635,10
20250305,130800,18152670,4640,4635,4640,4635,30
20250305,130700,18013595,4545,4545,4545,4545,0
20250305,130600,18013595,4545,4545,4545,4545,24
20250305,130500,17904515,4615,4615,4615,4615,0
20250305,130400,17904515,4615,4615,4615,4615,0
20250305,130300,17904515,4615,4615,4615,4615,1
20250305,130200,17899900,4640,4640,4640,4640,24
20250305,130100,17788540,4645,4645,4645,4645,0
20250305,130000,17788540,4645,4645,4645,4645,0
20250305,125900,17788540,4645,4645,4645,4645,100
20250305,125800,17324040,4645,4645,4645,4645,0
20250305,125700,17324040,4645,4545,4645,4545,71
20250305,125600,17001245,4605,4605,4605,4605,0
20250305,125500,17001245,4605,4605,4605,4605,0
20250305,125400,17001245,4605,4585,4605,4585,500
20250305,125300,14702040,4495,4495,4495,4495,0
20250305,125200,14702040,4495,4495,4495,4495,0
20250305,125100,14702040,4495,4495,4495,4495,0
20250305,125000,14702040,4495,4495,4495,4495,0
20250305,124900,14702040,4495,4495,4495,4495,0
20250305,124800,14702040,4495,4495,4495,4495,0
20250305,124700,14702040,4495,4495,4495,4495,0
20250305,124600,14702040,4495,4495,4495,4495,0
20250305,124500,14702040,4495,4495,4495,4495,0
20250305,124400,14702040,4495,4495,4495,4495,0
20250305,124300,14702040,4495,4490,4495,4490,1940
20250305,124200,5987765,4480,4480,4480,4480,109
20250305,124100,5499445,4480,4480,4480,4480,0
20250305,124000,5499445,4480,4480,4480,4480,0
20250305,123900,5499445,4480,4480,4480,4480,0
20250305,123800,5499445,4480,4480,4480,4480,0
20250305,123700,5499445,4480,4480,4480,4480,0
20250305,123600,5499445,4480,4480,4480,4480,0
20250305,123500,5499445,4480,4480,4480,4480,0
20250305,123400,5499445,4480,4480,4480,4480,5
20250305,123300,5477045,4480,4480,4480,4480,0
20250305,123200,5477045,4480,4480,4480,4480,0
20250305,123100,5477045,4480,4480,4480,4480,0
20250305,123000,5477045,4480,4480,4480,4480,0
20250305,122900,5477045,4480,4480,4480,4480,0
20250305,122800,5477045,4480,4480,4480,4480,0
20250305,122700,5477045,4480,4480,4480,4480,0
20250305,122600,5477045,4480,4480,4480,4480,0
20250305,122500,5477045,4480,4480,4480,4480,0
20250305,122400,5477045,4480,4480,4480,4480,0
20250305,122300,5477045,4480,4480,4480,4480,0
20250305,122200,5477045,4480,4480,4480,4480,0
20250305,122100,5477045,4480,4480,4480,4480,0
20250305,122000,5477045,4480,4480,4480,4480,0
20250305,121900,5477045,4480,4480,4480,4480,0
20250305,121800,5477045,4480,4480,4480,4480,0
20250305,121700,5477045,4480,4480,4480,4480,1
20250305,121600,5472565,4465,4465,4465,4465,0
20250305,121500,5472565,4465,4465,4465,4465,30
20250305,121400,5338615,4475,4475,4475,4475,0
20250305,121300,5338615,4475,4475,4475,4475,0
20250305,121200,5338615,4475,4475,4475,4475,0
20250305,121100,5338615,4475,4475,4475,4475,0
20250305,121000,5338615,4475,4475,4475,4475,0
20250305,120900,5338615,4475,4475,4475,4475,0
20250305,120800,5338615,4475,4475,4475,4475,0
20250305,120700,5338615,4475,4475,4475,4475,0
20250305,120600,5338615,4475,4475,4475,4475,0
20250305,120500,5338615,4475,4475,4475,4475,0
20250305,120400,5338615,4475,4475,4475,4475,0
20250305,120300,5338615,4475,4475,4475,4475,0
20250305,120200,5338615,4475,4475,4475,4475,0
20250305,120100,5338615,4475,4475,4475,4475,0
20250305,120000,5338615,4475,4475,4475,4475,0
20250305,115900,5338615,4475,4475,4475,4475,0
20250305,115800,5338615,4475,4475,4475,4475,0
20250305,115700,5338615,4475,4475,4475,4475,0
20250305,115600,5338615,4475,4475,4475,4475,0
20250305,115500,5338615,4475,4475,4475,4475,0
20250305,115400,5338615,4475,4475,4475,4475,0
20250305,115300,5338615,4475,4475,4475,4475,0
20250305,115200,5338615,4475,4475,4475,4475,0
20250305,115100,5338615,4475,4475,4475,4475,1
20250305,115000,5334140,4490,4490,4490,4490,0
20250305,114900,5334140,4490,4490,4490,4490,0
20250305,114800,5334140,4490,4490,4490,4490,0
20250305,114700,5334140,4490,4490,4490,4490,0
20250305,114600,5334140,4490,4490,4490,4490,0
20250305,114500,5334140,4490,4490,4490,4490,0
20250305,114400,5334140,4490,4490,4490,4490,0
20250305,114300,5334140,4490,4490,4490,4490,0
20250305,114200,5334140,4490,4490,4490,4490,0
20250305,114100,5334140,4490,4490,4490,4490,0
20250305,114000,5334140,4490,4490,4490,4490,0
20250305,113900,5334140,4490,4490,4490,4490,0
20250305,113800,5334140,4490,4490,4490,4490,0
20250305,113700,5334140,4490,4490,4490,4490,0
20250305,113600,5334140,4490,4490,4490,4490,0
20250305,113500,5334140,4490,4490,4490,4490,0
20250305,113400,5334140,4490,4490,4490,4490,0
20250305,113300,5334140,4490,4490,4490,4490,0
20250305,113200,5334140,4490,4490,4490,4490,0
20250305,113100,5334140,4490,4490,4490,4490,0
20250305,113000,5334140,4490,4490,4490,4490,0
20250305,112900,5334140,4490,4490,4490,4490,0
20250305,112800,5334140,4490,4490,4490,4490,0
20250305,112700,5334140,4490,4490,4490,4490,0
20250305,112600,5334140,4490,4490,4490,4490,0
20250305,112500,5334140,4490,4490,4490,4490,0
20250305,112400,5334140,4490,4490,4490,4490,0
20250305,112300,5334140,4490,4490,4490,4490,1
20250305,112200,5329650,4455,4455,4455,4455,0
20250305,112100,5329650,4455,4455,4455,4455,0
20250305,112000,5329650,4455,4455,4455,4455,0
20250305,111900,5329650,4455,4470,4470,4455,462
20250305,111800,3267145,4475,4475,4475,4475,0
20250305,111700,3267145,4475,4475,4475,4475,0
20250305,111600,3267145,4475,4475,4475,4475,0
20250305,111500,3267145,4475,4475,4475,4475,0
20250305,111400,3267145,4475,4475,4475,4475,0
20250305,111300,3267145,4475,4475,4475,4475,0
20250305,111200,3267145,4475,4475,4475,4475,0
20250305,111100,3267145,4475,4475,4475,4475,0
20250305,111000,3267145,4475,4475,4475,4475,0
20250305,110900,3267145,4475,4475,4475,4475,0
20250305,110800,3267145,4475,4475,4475,4475,0
20250305,110700,3267145,4475,4475,4475,4475,0
20250305,110600,3267145,4475,4475,4475,4475,10
20250305,110500,3222395,4470,4470,4470,4470,0
20250305,110400,3222395,4470,4470,4470,4470,351
20250305,110300,1653425,4470,4470,4470,4470,0
20250305,110200,1653425,4470,4470,4470,4470,112
20250305,110100,1152785,4470,4470,4470,4470,0
20250305,110000,1152785,4470,4470,4470,4470,0
20250305,105900,1152785,4470,4470,4470,4470,0
20250305,105800,1152785,4470,4470,4470,4470,0
20250305,105700,1152785,4470,4470,4470,4470,0
20250305,105600,1152785,4470,4470,4470,4470,10
20250305,105500,1108085,4490,4490,4490,4490,0
20250305,105400,1108085,4490,4490,4490,4490,0
20250305,105300,1108085,4490,4490,4490,4490,0
20250305,105200,1108085,4490,4490,4490,4490,0
20250305,105100,1108085,4490,4490,4490,4490,0
20250305,105000,1108085,4490,4490,4490,4490,0
20250305,104900,1108085,4490,4490,4490,4490,0
20250305,104800,1108085,4490,4490,4490,4490,1
20250305,104700,1103595,4490,4490,4490,4490,0
20250305,104600,1103595,4490,4490,4490,4490,0
20250305,104500,1103595,4490,4490,4490,4490,0
20250305,104400,1103595,4490,4490,4490,4490,0
20250305,104300,1103595,4490,4490,4490,4490,0
20250305,104200,1103595,4490,4490,4490,4490,1
20250305,104100,1099105,4490,4490,4490,4490,0
20250305,104000,1099105,4490,4490,4490,4490,0
20250305,103900,1099105,4490,4490,4490,4490,0
20250305,103800,1099105,4490,4490,4490,4490,0
20250305,103700,1099105,4490,4490,4490,4490,0
20250305,103600,1099105,4490,4490,4490,4490,0
20250305,103500,1099105,4490,4490,4490,4490,0
20250305,103400,1099105,4490,4490,4490,4490,10
20250305,103300,1054205,4490,4490,4490,4490,0
20250305,103200,1054205,4490,4490,4490,4490,0
20250305,103100,1054205,4490,4490,4490,4490,0
20250305,103000,1054205,4490,4490,4490,4490,0
20250305,102900,1054205,4490,4490,4490,4490,0
20250305,102800,1054205,4490,4490,4490,4490,0
20250305,102700,1054205,4490,4490,4490,4490,0
20250305,102600,1054205,4490,4490,4490,4490,0
20250305,102500,1054205,4490,4490,4490,4490,0
20250305,102400,1054205,4490,4490,4490,4490,0
20250305,102300,1054205,4490,4490,4490,4490,0
20250305,102200,1054205,4490,4490,4490,4490,0
20250305,102100,1054205,4490,4490,4490,4490,0
20250305,102000,1054205,4490,4490,4490,4490,0
20250305,101900,1054205,4490,4490,4490,4490,0
20250305,101800,1054205,4490,4490,4490,4490,0
20250305,101700,1054205,4490,4490,4490,4490,0
20250305,101600,1054205,4490,4490,4490,4490,0
20250305,101500,1054205,4490,4490,4490,4490,0
20250305,101400,1054205,4490,4490,4490,4490,0
20250305,101300,1054205,4490,4490,4490,4490,0
20250305,101200,1054205,4490,4490,4490,4490,0
20250305,101100,1054205,4490,4490,4490,4490,0
20250305,101000,1054205,4490,4490,4490,4490,0
20250305,100900,1054205,4490,4490,4490,4490,0
20250305,100800,1054205,4490,4490,4490,4490,0
20250305,100700,1054205,4490,4490,4490,4490,0
20250305,100600,1054205,4490,4490,4490,4490,0
20250305,100500,1054205,4490,4490,4490,4490,0
20250305,100400,1054205,4490,4490,4490,4490,0
20250305,100300,1054205,4490,4490,4490,4490,0
20250305,100200,1054205,4490,4490,4490,4490,0
20250305,100100,1054205,4490,4490,4490,4490,0
20250305,100000,1054205,4490,4490,4490,4490,0
20250305,095900,1054205,4490,4490,4490,4490,0
20250305,095800,1054205,4490,4490,4490,4490,0
20250305,095700,1054205,4490,4490,4490,4490,0
20250305,095600,1054205,4490,4490,4490,4490,0
20250305,095500,1054205,4490,4490,4490,4490,1
20250305,095400,1049715,4455,4455,4455,4455,0
20250305,095300,1049715,4455,4455,4455,4455,0
20250305,095200,1049715,4455,4455,4455,4455,0
20250305,095100,1049715,4455,4455,4455,4455,0
20250305,095000,1049715,4455,4455,4455,4455,1
20250305,094900,1045260,4490,4490,4490,4490,0
20250305,094800,1045260,4490,4490,4490,4490,5
20250305,094700,1022810,4490,4490,4490,4490,1
20250305,094600,1018320,4490,4490,4490,4490,0
20250305,094500,1018320,4490,4490,4490,4490,2
20250305,094400,1009340,4490,4490,4490,4490,6
20250305,094300,982400,4495,4495,4495,4495,0
20250305,094200,982400,4495,4495,4495,4495,0
20250305,094100,982400,4495,4495,4495,4495,0
20250305,094000,982400,4495,4495,4495,4495,0
20250305,093900,982400,4495,4495,4495,4495,0
20250305,093800,982400,4495,4495,4495,4495,0
20250305,093700,982400,4495,4495,4495,4495,0
20250305,093600,982400,4495,4495,4495,4495,0
20250305,093500,982400,4495,4495,4495,4495,0
20250305,093400,982400,4495,4495,4495,4495,0
20250305,093300,982400,4495,4495,4495,4495,0
20250305,093200,982400,4495,4495,4495,4495,0
20250305,093100,982400,4495,4495,4495,4495,0
20250305,093000,982400,4495,4495,4495,4495,0
20250305,092900,982400,4495,4495,4495,4495,0
20250305,092800,982400,4495,4495,4495,4495,0
20250305,092700,982400,4495,4495,4495,4495,0
20250305,092600,982400,4495,4495,4495,4495,50
20250305,092500,757650,4495,4495,4495,4495,0
20250305,092400,757650,4495,4495,4495,4495,100
20250305,092300,308150,4495,4495,4495,4495,0
20250305,092200,308150,4495,4495,4495,4495,0
20250305,092100,308150,4495,4495,4495,4495,0
20250305,092000,308150,4495,4495,4495,4495,0
20250305,091900,308150,4495,4495,4495,4495,0
20250305,091800,308150,4495,4495,4495,4495,0
20250305,091700,308150,4495,4495,4495,4495,0
20250305,091600,308150,4495,4495,4495,4495,0
20250305,091500,308150,4495,4495,4495,4495,0
20250305,091400,308150,4495,4495,4495,4495,0
20250305,091300,308150,4495,4495,4495,4495,0
20250305,091200,308150,4495,4495,4495,4495,0
20250305,091100,308150,4495,4495,4495,4495,1
20250305,091000,303655,4450,4465,4465,4450,50
20250305,090900,80910,4495,4495,4495,4495,0
20250305,090800,80910,4495,4495,4495,4495,0
20250305,090700,80910,4495,4495,4495,4495,1
20250305,090600,76415,4495,4495,4495,4495,0
20250305,090500,76415,4495,4495,4495,4495,1
20250305,090400,71920,4495,4495,4495,4495,0
20250305,090300,71920,4495,4495,4495,4495,0
20250305,090200,71920,4495,4495,4495,4495,0
20250305,090100,71920,4495,4495,4495,4495,0
20250305,090000,71920,4495,4500,4500,4465,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194600 31603075 4640 4640 4640 4640 274
3 20250305 194500 31603075 4640 4640 4640 4640 0
4 20250305 194400 31603075 4640 4640 4640 4640 0
5 20250305 194300 31603075 4640 4640 4640 4640 0
6 20250305 194200 31603075 4640 4640 4640 4640 0
7 20250305 194100 31603075 4640 4640 4640 4640 0
8 20250305 194000 31603075 4640 4640 4640 4640 0
9 20250305 193900 31603075 4640 4640 4640 4640 0
10 20250305 193800 31603075 4640 4640 4640 4640 0
11 20250305 193700 31603075 4640 4640 4640 4640 0
12 20250305 193600 31603075 4640 4640 4640 4640 0
13 20250305 193500 31603075 4640 4640 4640 4640 0
14 20250305 193400 31603075 4640 4640 4640 4640 0
15 20250305 193300 31603075 4640 4640 4640 4640 0
16 20250305 193200 31603075 4640 4640 4640 4640 0
17 20250305 193100 31603075 4640 4640 4640 4640 0
18 20250305 193000 31603075 4640 4640 4640 4640 0
19 20250305 192900 31603075 4640 4640 4640 4640 0
20 20250305 192800 31603075 4640 4640 4640 4640 0
21 20250305 192700 31603075 4640 4640 4640 4640 0
22 20250305 192600 31603075 4640 4640 4640 4640 0
23 20250305 192500 31603075 4640 4640 4640 4640 0
24 20250305 192400 31603075 4640 4640 4640 4640 0
25 20250305 192300 31603075 4640 4640 4640 4640 0
26 20250305 192200 31603075 4640 4640 4640 4640 0
27 20250305 192100 31603075 4640 4640 4640 4640 0
28 20250305 192000 31603075 4640 4640 4640 4640 0
29 20250305 191900 31603075 4640 4640 4640 4640 0
30 20250305 191800 31603075 4640 4640 4640 4640 0
31 20250305 191700 31603075 4640 4640 4640 4640 0
32 20250305 191600 31603075 4640 4640 4640 4640 274
33 20250305 191500 31603075 4640 4640 4640 4640 0
34 20250305 191400 31603075 4640 4640 4640 4640 0
35 20250305 191300 31603075 4640 4640 4640 4640 0
36 20250305 191200 31603075 4640 4640 4640 4640 0
37 20250305 191100 31603075 4640 4640 4640 4640 0
38 20250305 191000 31603075 4640 4640 4640 4640 0
39 20250305 190900 31603075 4640 4640 4640 4640 0
40 20250305 190800 31603075 4640 4640 4640 4640 0
41 20250305 190700 31603075 4640 4640 4640 4640 0
42 20250305 190600 31603075 4640 4640 4640 4640 0
43 20250305 190500 31603075 4640 4640 4640 4640 0
44 20250305 190400 31603075 4640 4640 4640 4640 0
45 20250305 190300 31603075 4640 4640 4640 4640 0
46 20250305 190200 31603075 4640 4640 4640 4640 0
47 20250305 190100 31603075 4640 4640 4640 4640 0
48 20250305 190000 31603075 4640 4640 4640 4640 0
49 20250305 185900 31603075 4640 4640 4640 4640 0
50 20250305 185800 31603075 4640 4640 4640 4640 0
51 20250305 185700 31603075 4640 4640 4640 4640 0
52 20250305 185600 31603075 4640 4640 4640 4640 0
53 20250305 185500 31603075 4640 4640 4640 4640 0
54 20250305 185400 31603075 4640 4640 4640 4640 0
55 20250305 185300 31603075 4640 4640 4640 4640 0
56 20250305 185200 31603075 4640 4640 4640 4640 0
57 20250305 185100 31603075 4640 4640 4640 4640 0
58 20250305 185000 31603075 4640 4640 4640 4640 0
59 20250305 184900 31603075 4640 4640 4640 4640 0
60 20250305 184800 31603075 4640 4640 4640 4640 0
61 20250305 184700 31603075 4640 4640 4640 4640 0
62 20250305 184600 31603075 4640 4640 4640 4640 274
63 20250305 184500 31603075 4640 4640 4640 4640 0
64 20250305 184400 31603075 4640 4640 4640 4640 0
65 20250305 184300 31603075 4640 4640 4640 4640 0
66 20250305 184200 31603075 4640 4640 4640 4640 0
67 20250305 184100 31603075 4640 4640 4640 4640 0
68 20250305 184000 31603075 4640 4640 4640 4640 0
69 20250305 183900 31603075 4640 4640 4640 4640 0
70 20250305 183800 31603075 4640 4640 4640 4640 0
71 20250305 183700 31603075 4640 4640 4640 4640 0
72 20250305 183600 31603075 4640 4640 4640 4640 0
73 20250305 183500 31603075 4640 4640 4640 4640 0
74 20250305 183400 31603075 4640 4640 4640 4640 0
75 20250305 183300 31603075 4640 4640 4640 4640 0
76 20250305 183200 31603075 4640 4640 4640 4640 0
77 20250305 183100 31603075 4640 4640 4640 4640 0
78 20250305 183000 31603075 4640 4640 4640 4640 0
79 20250305 182900 31603075 4640 4640 4640 4640 0
80 20250305 182800 31603075 4640 4640 4640 4640 0
81 20250305 182700 31603075 4640 4640 4640 4640 0
82 20250305 182600 31603075 4640 4640 4640 4640 0
83 20250305 182500 31603075 4640 4640 4640 4640 0
84 20250305 182400 31603075 4640 4640 4640 4640 0
85 20250305 182300 31603075 4640 4640 4640 4640 0
86 20250305 182200 31603075 4640 4640 4640 4640 0
87 20250305 182100 31603075 4640 4640 4640 4640 0
88 20250305 182000 31603075 4640 4640 4640 4640 0
89 20250305 181900 31603075 4640 4640 4640 4640 0
90 20250305 181800 31603075 4640 4640 4640 4640 0
91 20250305 181700 31603075 4640 4640 4640 4640 0
92 20250305 181600 31603075 4640 4640 4640 4640 274
93 20250305 181500 31603075 4640 4640 4640 4640 0
94 20250305 181400 31603075 4640 4640 4640 4640 0
95 20250305 181300 31603075 4640 4640 4640 4640 0
96 20250305 181200 31603075 4640 4640 4640 4640 0
97 20250305 181100 31603075 4640 4640 4640 4640 0
98 20250305 181000 31603075 4640 4640 4640 4640 0
99 20250305 180900 31603075 4640 4640 4640 4640 0
100 20250305 180800 31603075 4640 4640 4640 4640 0
101 20250305 180700 31603075 4640 4640 4640 4640 0
102 20250305 180600 31603075 4640 4640 4640 4640 0
103 20250305 180500 31603075 4640 4640 4640 4640 0
104 20250305 180400 31603075 4640 4640 4640 4640 0
105 20250305 180300 31603075 4640 4640 4640 4640 0
106 20250305 180200 31603075 4640 4640 4640 4640 0
107 20250305 180100 31603075 4640 4640 4640 4640 0
108 20250305 180000 31603075 4640 4640 4640 4640 0
109 20250305 175900 31603075 4640 4640 4640 4640 0
110 20250305 175800 31603075 4640 4640 4640 4640 0
111 20250305 175700 31603075 4640 4640 4640 4640 0
112 20250305 175600 31603075 4640 4640 4640 4640 0
113 20250305 175500 31603075 4640 4640 4640 4640 0
114 20250305 175400 31603075 4640 4640 4640 4640 0
115 20250305 175300 31603075 4640 4640 4640 4640 0
116 20250305 175200 31603075 4640 4640 4640 4640 0
117 20250305 175100 31603075 4640 4640 4640 4640 0
118 20250305 175000 31603075 4640 4640 4640 4640 0
119 20250305 174900 31603075 4640 4640 4640 4640 0
120 20250305 174800 31603075 4640 4640 4640 4640 0
121 20250305 174700 31603075 4640 4640 4640 4640 0
122 20250305 174600 31603075 4640 4640 4640 4640 274
123 20250305 174500 31603075 4640 4640 4640 4640 0
124 20250305 174400 31603075 4640 4640 4640 4640 0
125 20250305 174300 31603075 4640 4640 4640 4640 0
126 20250305 174200 31603075 4640 4640 4640 4640 0
127 20250305 174100 31603075 4640 4640 4640 4640 0
128 20250305 174000 31603075 4640 4640 4640 4640 0
129 20250305 173900 31603075 4640 4640 4640 4640 0
130 20250305 173800 31603075 4640 4640 4640 4640 0
131 20250305 173700 31603075 4640 4640 4640 4640 0
132 20250305 173600 31603075 4640 4640 4640 4640 0
133 20250305 173500 31603075 4640 4640 4640 4640 0
134 20250305 173400 31603075 4640 4640 4640 4640 0
135 20250305 173300 31603075 4640 4640 4640 4640 0
136 20250305 173200 31603075 4640 4640 4640 4640 0
137 20250305 173100 31603075 4640 4640 4640 4640 0
138 20250305 173000 31603075 4640 4640 4640 4640 0
139 20250305 172900 31603075 4640 4640 4640 4640 0
140 20250305 172800 31603075 4640 4640 4640 4640 0
141 20250305 172700 31603075 4640 4640 4640 4640 0
142 20250305 172600 31603075 4640 4640 4640 4640 0
143 20250305 172500 31603075 4640 4640 4640 4640 0
144 20250305 172400 31603075 4640 4640 4640 4640 0
145 20250305 172300 31603075 4640 4640 4640 4640 0
146 20250305 172200 31603075 4640 4640 4640 4640 0
147 20250305 172100 31603075 4640 4640 4640 4640 0
148 20250305 172000 31603075 4640 4640 4640 4640 0
149 20250305 171900 31603075 4640 4640 4640 4640 0
150 20250305 171800 31603075 4640 4640 4640 4640 0
151 20250305 171700 31603075 4640 4640 4640 4640 0
152 20250305 171600 31603075 4640 4640 4640 4640 274
153 20250305 171500 31603075 4640 4640 4640 4640 0
154 20250305 171400 31603075 4640 4640 4640 4640 0
155 20250305 171300 31603075 4640 4640 4640 4640 0
156 20250305 171200 31603075 4640 4640 4640 4640 0
157 20250305 171100 31603075 4640 4640 4640 4640 0
158 20250305 171000 31603075 4640 4640 4640 4640 0
159 20250305 170900 31603075 4640 4640 4640 4640 0
160 20250305 170800 31603075 4640 4640 4640 4640 0
161 20250305 170700 31603075 4640 4640 4640 4640 0
162 20250305 170600 31603075 4640 4640 4640 4640 0
163 20250305 170500 31603075 4640 4640 4640 4640 0
164 20250305 170400 31603075 4640 4640 4640 4640 0
165 20250305 170300 31603075 4640 4640 4640 4640 0
166 20250305 170200 31603075 4640 4640 4640 4640 0
167 20250305 170100 31603075 4640 4640 4640 4640 0
168 20250305 170000 31603075 4640 4640 4640 4640 0
169 20250305 165900 31603075 4640 4640 4640 4640 0
170 20250305 165800 31603075 4640 4640 4640 4640 0
171 20250305 165700 31603075 4640 4640 4640 4640 0
172 20250305 165600 31603075 4640 4640 4640 4640 0
173 20250305 165500 31603075 4640 4640 4640 4640 0
174 20250305 165400 31603075 4640 4640 4640 4640 0
175 20250305 165300 31603075 4640 4640 4640 4640 0
176 20250305 165200 31603075 4640 4640 4640 4640 0
177 20250305 165100 31603075 4640 4640 4640 4640 0
178 20250305 165000 31603075 4640 4640 4640 4640 0
179 20250305 164900 31603075 4640 4640 4640 4640 0
180 20250305 164800 31603075 4640 4640 4640 4640 0
181 20250305 164700 31603075 4640 4640 4640 4640 0
182 20250305 164600 31603075 4640 4640 4640 4640 274
183 20250305 164500 31603075 4640 4640 4640 4640 0
184 20250305 164400 31603075 4640 4640 4640 4640 0
185 20250305 164300 31603075 4640 4640 4640 4640 0
186 20250305 164200 31603075 4640 4640 4640 4640 0
187 20250305 164100 31603075 4640 4640 4640 4640 0
188 20250305 164000 31603075 4640 4640 4640 4640 0
189 20250305 163900 31603075 4640 4640 4640 4640 0
190 20250305 163800 31603075 4640 4640 4640 4640 0
191 20250305 163700 31603075 4640 4640 4640 4640 0
192 20250305 163600 31603075 4640 4640 4640 4640 0
193 20250305 163500 31603075 4640 4640 4640 4640 0
194 20250305 163400 31603075 4640 4640 4640 4640 0
195 20250305 163300 31603075 4640 4640 4640 4640 0
196 20250305 163200 31603075 4640 4640 4640 4640 0
197 20250305 163100 31603075 4640 4640 4640 4640 0
198 20250305 163000 31603075 4640 4640 4640 4640 0
199 20250305 162900 31603075 4640 4640 4640 4640 0
200 20250305 162800 31603075 4640 4640 4640 4640 0
201 20250305 162700 31603075 4640 4640 4640 4640 0
202 20250305 162600 31603075 4640 4640 4640 4640 0
203 20250305 162500 31603075 4640 4640 4640 4640 0
204 20250305 162400 31603075 4640 4640 4640 4640 0
205 20250305 162300 31603075 4640 4640 4640 4640 0
206 20250305 162200 31603075 4640 4640 4640 4640 0
207 20250305 162100 31603075 4640 4640 4640 4640 0
208 20250305 162000 31603075 4640 4640 4640 4640 0
209 20250305 161900 31603075 4640 4640 4640 4640 0
210 20250305 161800 31603075 4640 4640 4640 4640 0
211 20250305 161700 31603075 4640 4640 4640 4640 0
212 20250305 161600 31603075 4640 4640 4640 4640 274
213 20250305 161500 31603075 4640 4640 4640 4640 0
214 20250305 161400 31603075 4640 4640 4640 4640 0
215 20250305 161300 31603075 4640 4640 4640 4640 0
216 20250305 161200 31603075 4640 4640 4640 4640 0
217 20250305 161100 31603075 4640 4640 4640 4640 0
218 20250305 161000 31603075 4640 4640 4640 4640 0
219 20250305 160900 31603075 4640 4640 4640 4640 0
220 20250305 160800 31603075 4640 4640 4640 4640 0
221 20250305 160700 31603075 4640 4640 4640 4640 0
222 20250305 160600 31603075 4640 4640 4640 4640 0
223 20250305 160500 31603075 4640 4640 4640 4640 0
224 20250305 160400 31603075 4640 4640 4640 4640 0
225 20250305 160300 31603075 4640 4640 4640 4640 0
226 20250305 160200 31603075 4640 4640 4640 4640 0
227 20250305 160100 31603075 4640 4640 4640 4640 0
228 20250305 160000 31603075 4640 4640 4640 4640 0
229 20250305 155900 31603075 4640 4640 4640 4640 0
230 20250305 155800 31603075 4640 4640 4640 4640 0
231 20250305 155700 31603075 4640 4640 4640 4640 0
232 20250305 155600 31603075 4640 4640 4640 4640 0
233 20250305 155500 31603075 4640 4640 4640 4640 0
234 20250305 155400 31603075 4640 4640 4640 4640 0
235 20250305 155300 31603075 4640 4640 4640 4640 0
236 20250305 155200 31603075 4640 4640 4640 4640 0
237 20250305 155100 31603075 4640 4640 4640 4640 0
238 20250305 155000 31603075 4640 4640 4640 4640 0
239 20250305 154900 31603075 4640 4640 4640 4640 0
240 20250305 154800 31603075 4640 4640 4640 4640 0
241 20250305 154700 31603075 4640 4640 4640 4640 0
242 20250305 154600 31603075 4640 4640 4640 4640 274
243 20250305 154500 31603075 4640 4640 4640 4640 0
244 20250305 154400 31603075 4640 4640 4640 4640 0
245 20250305 154300 31603075 4640 4640 4640 4640 0
246 20250305 154200 31603075 4640 4640 4640 4640 0
247 20250305 154100 31603075 4640 4640 4640 4640 0
248 20250305 154000 31603075 4640 4640 4640 4640 0
249 20250305 153900 31603075 4640 4640 4640 4640 0
250 20250305 153800 31603075 4640 4640 4640 4640 0
251 20250305 153700 31603075 4640 4640 4640 4640 0
252 20250305 153600 31603075 4640 4640 4640 4640 0
253 20250305 153500 31603075 4640 4640 4640 4640 0
254 20250305 153400 31603075 4640 4640 4640 4640 0
255 20250305 153300 31603075 4640 4640 4640 4640 0
256 20250305 153200 31603075 4640 4640 4640 4640 0
257 20250305 153100 31603075 4640 4640 4640 4640 0
258 20250305 153000 31603075 4640 4640 4640 4640 274
259 20250305 152900 30331715 4590 4590 4590 4590 0
260 20250305 152800 30331715 4590 4590 4590 4590 0
261 20250305 152700 30331715 4590 4590 4590 4590 0
262 20250305 152600 30331715 4590 4590 4590 4590 0
263 20250305 152500 30331715 4590 4590 4590 4590 0
264 20250305 152400 30331715 4590 4590 4590 4590 0
265 20250305 152300 30331715 4590 4590 4590 4590 0
266 20250305 152200 30331715 4590 4590 4590 4590 0
267 20250305 152100 30331715 4590 4590 4590 4590 0
268 20250305 152000 30331715 4590 4590 4590 4590 0
269 20250305 151900 30331715 4590 4590 4590 4590 0
270 20250305 151800 30331715 4590 4590 4590 4590 0
271 20250305 151700 30331715 4590 4590 4590 4590 0
272 20250305 151600 30331715 4590 4590 4590 4590 0
273 20250305 151500 30331715 4590 4590 4590 4590 1
274 20250305 151400 30327125 4545 4545 4545 4545 82
275 20250305 151300 29954435 4545 4545 4545 4545 0
276 20250305 151200 29954435 4545 4545 4545 4545 0
277 20250305 151100 29954435 4545 4545 4545 4545 0
278 20250305 151000 29954435 4545 4545 4545 4545 0
279 20250305 150900 29954435 4545 4545 4545 4545 0
280 20250305 150800 29954435 4545 4545 4545 4545 10
281 20250305 150700 29908985 4545 4545 4545 4545 0
282 20250305 150600 29908985 4545 4545 4545 4545 0
283 20250305 150500 29908985 4545 4545 4545 4545 0
284 20250305 150400 29908985 4545 4545 4545 4545 294
285 20250305 150300 28572755 4545 4545 4545 4545 0
286 20250305 150200 28572755 4545 4545 4545 4545 0
287 20250305 150100 28572755 4545 4545 4545 4545 6
288 20250305 150000 28545485 4540 4540 4540 4540 0
289 20250305 145900 28545485 4540 4540 4540 4540 0
290 20250305 145800 28545485 4540 4540 4540 4540 0
291 20250305 145700 28545485 4540 4550 4550 4540 5
292 20250305 145600 28522750 4590 4590 4590 4590 0
293 20250305 145500 28522750 4590 4590 4590 4590 0
294 20250305 145400 28522750 4590 4590 4590 4590 2
295 20250305 145300 28513570 4590 4590 4590 4590 8
296 20250305 145200 28476850 4590 4590 4590 4590 0
297 20250305 145100 28476850 4590 4590 4590 4590 0
298 20250305 145000 28476850 4590 4590 4590 4590 0
299 20250305 144900 28476850 4590 4590 4590 4590 0
300 20250305 144800 28476850 4590 4590 4590 4590 0
301 20250305 144700 28476850 4590 4590 4590 4590 8
302 20250305 144600 28440130 4590 4590 4590 4590 0
303 20250305 144500 28440130 4590 4590 4590 4590 1
304 20250305 144400 28435540 4590 4590 4590 4590 1
305 20250305 144300 28430950 4555 4555 4555 4555 0
306 20250305 144200 28430950 4555 4555 4555 4555 0
307 20250305 144100 28430950 4555 4555 4555 4555 0
308 20250305 144000 28430950 4555 4555 4555 4555 0
309 20250305 143900 28430950 4555 4575 4575 4555 100
310 20250305 143800 27974790 4605 4605 4605 4605 0
311 20250305 143700 27974790 4605 4605 4605 4605 0
312 20250305 143600 27974790 4605 4605 4605 4605 0
313 20250305 143500 27974790 4605 4605 4605 4605 0
314 20250305 143400 27974790 4605 4605 4605 4605 0
315 20250305 143300 27974790 4605 4605 4605 4605 0
316 20250305 143200 27974790 4605 4590 4605 4590 4
317 20250305 143100 27956415 4605 4605 4605 4605 0
318 20250305 143000 27956415 4605 4600 4605 4600 3
319 20250305 142900 27942610 4595 4595 4595 4595 0
320 20250305 142800 27942610 4595 4595 4595 4595 0
321 20250305 142700 27942610 4595 4595 4595 4595 0
322 20250305 142600 27942610 4595 4595 4595 4595 0
323 20250305 142500 27942610 4595 4595 4595 4595 0
324 20250305 142400 27942610 4595 4595 4595 4595 0
325 20250305 142300 27942610 4595 4595 4595 4595 3
326 20250305 142200 27928825 4625 4625 4625 4625 0
327 20250305 142100 27928825 4625 4625 4625 4625 2
328 20250305 142000 27919575 4620 4620 4620 4620 0
329 20250305 141900 27919575 4620 4620 4620 4620 0
330 20250305 141800 27919575 4620 4620 4620 4620 1
331 20250305 141700 27914955 4620 4620 4620 4620 0
332 20250305 141600 27914955 4620 4620 4620 4620 10
333 20250305 141500 27868755 4625 4625 4625 4625 0
334 20250305 141400 27868755 4625 4625 4625 4625 0
335 20250305 141300 27868755 4625 4625 4625 4625 2
336 20250305 141200 27859505 4600 4590 4600 4580 27
337 20250305 141100 27735535 4625 4625 4625 4625 1
338 20250305 141000 27730910 4625 4625 4625 4600 47
339 20250305 140900 27514285 4625 4625 4625 4625 11
340 20250305 140800 27463410 4565 4565 4565 4565 0
341 20250305 140700 27463410 4565 4565 4565 4565 0
342 20250305 140600 27463410 4565 4565 4565 4565 0
343 20250305 140500 27463410 4565 4565 4565 4565 0
344 20250305 140400 27463410 4565 4565 4565 4565 0
345 20250305 140300 27463410 4565 4565 4565 4565 5
346 20250305 140200 27440585 4565 4565 4565 4565 0
347 20250305 140100 27440585 4565 4565 4565 4565 0
348 20250305 140000 27440585 4565 4565 4565 4565 0
349 20250305 135900 27440585 4565 4565 4565 4565 0
350 20250305 135800 27440585 4565 4565 4565 4565 0
351 20250305 135700 27440585 4565 4565 4565 4565 0
352 20250305 135600 27440585 4565 4565 4565 4565 0
353 20250305 135500 27440585 4565 4565 4565 4565 0
354 20250305 135400 27440585 4565 4565 4565 4565 0
355 20250305 135300 27440585 4565 4565 4565 4565 1
356 20250305 135200 27436020 4555 4555 4555 4555 0
357 20250305 135100 27436020 4555 4555 4555 4555 0
358 20250305 135000 27436020 4555 4555 4555 4555 0
359 20250305 134900 27436020 4555 4555 4555 4555 0
360 20250305 134800 27436020 4555 4555 4555 4555 0
361 20250305 134700 27436020 4555 4555 4555 4555 0
362 20250305 134600 27436020 4555 4555 4555 4555 0
363 20250305 134500 27436020 4555 4555 4555 4555 3
364 20250305 134400 27422355 4555 4555 4555 4555 0
365 20250305 134300 27422355 4555 4555 4555 4555 0
366 20250305 134200 27422355 4555 4555 4555 4555 0
367 20250305 134100 27422355 4555 4555 4555 4555 0
368 20250305 134000 27422355 4555 4555 4555 4555 0
369 20250305 133900 27422355 4555 4555 4555 4555 0
370 20250305 133800 27422355 4555 4555 4555 4555 0
371 20250305 133700 27422355 4555 4555 4555 4555 0
372 20250305 133600 27422355 4555 4555 4555 4555 1
373 20250305 133500 27417800 4550 4550 4550 4550 0
374 20250305 133400 27417800 4550 4550 4550 4550 0
375 20250305 133300 27417800 4550 4550 4550 4550 0
376 20250305 133200 27417800 4550 4550 4550 4550 0
377 20250305 133100 27417800 4550 4550 4550 4550 0
378 20250305 133000 27417800 4550 4550 4550 4550 0
379 20250305 132900 27417800 4550 4550 4550 4550 0
380 20250305 132800 27417800 4550 4550 4550 4550 0
381 20250305 132700 27417800 4550 4550 4550 4550 0
382 20250305 132600 27417800 4550 4550 4550 4550 0
383 20250305 132500 27417800 4550 4550 4550 4550 0
384 20250305 132400 27417800 4550 4550 4550 4550 0
385 20250305 132300 27417800 4550 4550 4550 4550 118
386 20250305 132200 26880900 4550 4625 4675 4550 862
387 20250305 132100 22868145 4600 4600 4600 4600 0
388 20250305 132000 22868145 4600 4600 4600 4600 0
389 20250305 131900 22868145 4600 4600 4600 4600 0
390 20250305 131800 22868145 4600 4600 4600 4600 1000
391 20250305 131700 18268145 4600 4600 4600 4600 0
392 20250305 131600 18268145 4600 4600 4600 4600 0
393 20250305 131500 18268145 4600 4600 4600 4600 10
394 20250305 131400 18222145 4625 4625 4625 4625 0
395 20250305 131300 18222145 4625 4625 4625 4625 0
396 20250305 131200 18222145 4625 4625 4625 4625 5
397 20250305 131100 18199020 4635 4635 4635 4635 0
398 20250305 131000 18199020 4635 4635 4635 4635 0
399 20250305 130900 18199020 4635 4635 4635 4635 10
400 20250305 130800 18152670 4640 4635 4640 4635 30
401 20250305 130700 18013595 4545 4545 4545 4545 0
402 20250305 130600 18013595 4545 4545 4545 4545 24
403 20250305 130500 17904515 4615 4615 4615 4615 0
404 20250305 130400 17904515 4615 4615 4615 4615 0
405 20250305 130300 17904515 4615 4615 4615 4615 1
406 20250305 130200 17899900 4640 4640 4640 4640 24
407 20250305 130100 17788540 4645 4645 4645 4645 0
408 20250305 130000 17788540 4645 4645 4645 4645 0
409 20250305 125900 17788540 4645 4645 4645 4645 100
410 20250305 125800 17324040 4645 4645 4645 4645 0
411 20250305 125700 17324040 4645 4545 4645 4545 71
412 20250305 125600 17001245 4605 4605 4605 4605 0
413 20250305 125500 17001245 4605 4605 4605 4605 0
414 20250305 125400 17001245 4605 4585 4605 4585 500
415 20250305 125300 14702040 4495 4495 4495 4495 0
416 20250305 125200 14702040 4495 4495 4495 4495 0
417 20250305 125100 14702040 4495 4495 4495 4495 0
418 20250305 125000 14702040 4495 4495 4495 4495 0
419 20250305 124900 14702040 4495 4495 4495 4495 0
420 20250305 124800 14702040 4495 4495 4495 4495 0
421 20250305 124700 14702040 4495 4495 4495 4495 0
422 20250305 124600 14702040 4495 4495 4495 4495 0
423 20250305 124500 14702040 4495 4495 4495 4495 0
424 20250305 124400 14702040 4495 4495 4495 4495 0
425 20250305 124300 14702040 4495 4490 4495 4490 1940
426 20250305 124200 5987765 4480 4480 4480 4480 109
427 20250305 124100 5499445 4480 4480 4480 4480 0
428 20250305 124000 5499445 4480 4480 4480 4480 0
429 20250305 123900 5499445 4480 4480 4480 4480 0
430 20250305 123800 5499445 4480 4480 4480 4480 0
431 20250305 123700 5499445 4480 4480 4480 4480 0
432 20250305 123600 5499445 4480 4480 4480 4480 0
433 20250305 123500 5499445 4480 4480 4480 4480 0
434 20250305 123400 5499445 4480 4480 4480 4480 5
435 20250305 123300 5477045 4480 4480 4480 4480 0
436 20250305 123200 5477045 4480 4480 4480 4480 0
437 20250305 123100 5477045 4480 4480 4480 4480 0
438 20250305 123000 5477045 4480 4480 4480 4480 0
439 20250305 122900 5477045 4480 4480 4480 4480 0
440 20250305 122800 5477045 4480 4480 4480 4480 0
441 20250305 122700 5477045 4480 4480 4480 4480 0
442 20250305 122600 5477045 4480 4480 4480 4480 0
443 20250305 122500 5477045 4480 4480 4480 4480 0
444 20250305 122400 5477045 4480 4480 4480 4480 0
445 20250305 122300 5477045 4480 4480 4480 4480 0
446 20250305 122200 5477045 4480 4480 4480 4480 0
447 20250305 122100 5477045 4480 4480 4480 4480 0
448 20250305 122000 5477045 4480 4480 4480 4480 0
449 20250305 121900 5477045 4480 4480 4480 4480 0
450 20250305 121800 5477045 4480 4480 4480 4480 0
451 20250305 121700 5477045 4480 4480 4480 4480 1
452 20250305 121600 5472565 4465 4465 4465 4465 0
453 20250305 121500 5472565 4465 4465 4465 4465 30
454 20250305 121400 5338615 4475 4475 4475 4475 0
455 20250305 121300 5338615 4475 4475 4475 4475 0
456 20250305 121200 5338615 4475 4475 4475 4475 0
457 20250305 121100 5338615 4475 4475 4475 4475 0
458 20250305 121000 5338615 4475 4475 4475 4475 0
459 20250305 120900 5338615 4475 4475 4475 4475 0
460 20250305 120800 5338615 4475 4475 4475 4475 0
461 20250305 120700 5338615 4475 4475 4475 4475 0
462 20250305 120600 5338615 4475 4475 4475 4475 0
463 20250305 120500 5338615 4475 4475 4475 4475 0
464 20250305 120400 5338615 4475 4475 4475 4475 0
465 20250305 120300 5338615 4475 4475 4475 4475 0
466 20250305 120200 5338615 4475 4475 4475 4475 0
467 20250305 120100 5338615 4475 4475 4475 4475 0
468 20250305 120000 5338615 4475 4475 4475 4475 0
469 20250305 115900 5338615 4475 4475 4475 4475 0
470 20250305 115800 5338615 4475 4475 4475 4475 0
471 20250305 115700 5338615 4475 4475 4475 4475 0
472 20250305 115600 5338615 4475 4475 4475 4475 0
473 20250305 115500 5338615 4475 4475 4475 4475 0
474 20250305 115400 5338615 4475 4475 4475 4475 0
475 20250305 115300 5338615 4475 4475 4475 4475 0
476 20250305 115200 5338615 4475 4475 4475 4475 0
477 20250305 115100 5338615 4475 4475 4475 4475 1
478 20250305 115000 5334140 4490 4490 4490 4490 0
479 20250305 114900 5334140 4490 4490 4490 4490 0
480 20250305 114800 5334140 4490 4490 4490 4490 0
481 20250305 114700 5334140 4490 4490 4490 4490 0
482 20250305 114600 5334140 4490 4490 4490 4490 0
483 20250305 114500 5334140 4490 4490 4490 4490 0
484 20250305 114400 5334140 4490 4490 4490 4490 0
485 20250305 114300 5334140 4490 4490 4490 4490 0
486 20250305 114200 5334140 4490 4490 4490 4490 0
487 20250305 114100 5334140 4490 4490 4490 4490 0
488 20250305 114000 5334140 4490 4490 4490 4490 0
489 20250305 113900 5334140 4490 4490 4490 4490 0
490 20250305 113800 5334140 4490 4490 4490 4490 0
491 20250305 113700 5334140 4490 4490 4490 4490 0
492 20250305 113600 5334140 4490 4490 4490 4490 0
493 20250305 113500 5334140 4490 4490 4490 4490 0
494 20250305 113400 5334140 4490 4490 4490 4490 0
495 20250305 113300 5334140 4490 4490 4490 4490 0
496 20250305 113200 5334140 4490 4490 4490 4490 0
497 20250305 113100 5334140 4490 4490 4490 4490 0
498 20250305 113000 5334140 4490 4490 4490 4490 0
499 20250305 112900 5334140 4490 4490 4490 4490 0
500 20250305 112800 5334140 4490 4490 4490 4490 0
501 20250305 112700 5334140 4490 4490 4490 4490 0
502 20250305 112600 5334140 4490 4490 4490 4490 0
503 20250305 112500 5334140 4490 4490 4490 4490 0
504 20250305 112400 5334140 4490 4490 4490 4490 0
505 20250305 112300 5334140 4490 4490 4490 4490 1
506 20250305 112200 5329650 4455 4455 4455 4455 0
507 20250305 112100 5329650 4455 4455 4455 4455 0
508 20250305 112000 5329650 4455 4455 4455 4455 0
509 20250305 111900 5329650 4455 4470 4470 4455 462
510 20250305 111800 3267145 4475 4475 4475 4475 0
511 20250305 111700 3267145 4475 4475 4475 4475 0
512 20250305 111600 3267145 4475 4475 4475 4475 0
513 20250305 111500 3267145 4475 4475 4475 4475 0
514 20250305 111400 3267145 4475 4475 4475 4475 0
515 20250305 111300 3267145 4475 4475 4475 4475 0
516 20250305 111200 3267145 4475 4475 4475 4475 0
517 20250305 111100 3267145 4475 4475 4475 4475 0
518 20250305 111000 3267145 4475 4475 4475 4475 0
519 20250305 110900 3267145 4475 4475 4475 4475 0
520 20250305 110800 3267145 4475 4475 4475 4475 0
521 20250305 110700 3267145 4475 4475 4475 4475 0
522 20250305 110600 3267145 4475 4475 4475 4475 10
523 20250305 110500 3222395 4470 4470 4470 4470 0
524 20250305 110400 3222395 4470 4470 4470 4470 351
525 20250305 110300 1653425 4470 4470 4470 4470 0
526 20250305 110200 1653425 4470 4470 4470 4470 112
527 20250305 110100 1152785 4470 4470 4470 4470 0
528 20250305 110000 1152785 4470 4470 4470 4470 0
529 20250305 105900 1152785 4470 4470 4470 4470 0
530 20250305 105800 1152785 4470 4470 4470 4470 0
531 20250305 105700 1152785 4470 4470 4470 4470 0
532 20250305 105600 1152785 4470 4470 4470 4470 10
533 20250305 105500 1108085 4490 4490 4490 4490 0
534 20250305 105400 1108085 4490 4490 4490 4490 0
535 20250305 105300 1108085 4490 4490 4490 4490 0
536 20250305 105200 1108085 4490 4490 4490 4490 0
537 20250305 105100 1108085 4490 4490 4490 4490 0
538 20250305 105000 1108085 4490 4490 4490 4490 0
539 20250305 104900 1108085 4490 4490 4490 4490 0
540 20250305 104800 1108085 4490 4490 4490 4490 1
541 20250305 104700 1103595 4490 4490 4490 4490 0
542 20250305 104600 1103595 4490 4490 4490 4490 0
543 20250305 104500 1103595 4490 4490 4490 4490 0
544 20250305 104400 1103595 4490 4490 4490 4490 0
545 20250305 104300 1103595 4490 4490 4490 4490 0
546 20250305 104200 1103595 4490 4490 4490 4490 1
547 20250305 104100 1099105 4490 4490 4490 4490 0
548 20250305 104000 1099105 4490 4490 4490 4490 0
549 20250305 103900 1099105 4490 4490 4490 4490 0
550 20250305 103800 1099105 4490 4490 4490 4490 0
551 20250305 103700 1099105 4490 4490 4490 4490 0
552 20250305 103600 1099105 4490 4490 4490 4490 0
553 20250305 103500 1099105 4490 4490 4490 4490 0
554 20250305 103400 1099105 4490 4490 4490 4490 10
555 20250305 103300 1054205 4490 4490 4490 4490 0
556 20250305 103200 1054205 4490 4490 4490 4490 0
557 20250305 103100 1054205 4490 4490 4490 4490 0
558 20250305 103000 1054205 4490 4490 4490 4490 0
559 20250305 102900 1054205 4490 4490 4490 4490 0
560 20250305 102800 1054205 4490 4490 4490 4490 0
561 20250305 102700 1054205 4490 4490 4490 4490 0
562 20250305 102600 1054205 4490 4490 4490 4490 0
563 20250305 102500 1054205 4490 4490 4490 4490 0
564 20250305 102400 1054205 4490 4490 4490 4490 0
565 20250305 102300 1054205 4490 4490 4490 4490 0
566 20250305 102200 1054205 4490 4490 4490 4490 0
567 20250305 102100 1054205 4490 4490 4490 4490 0
568 20250305 102000 1054205 4490 4490 4490 4490 0
569 20250305 101900 1054205 4490 4490 4490 4490 0
570 20250305 101800 1054205 4490 4490 4490 4490 0
571 20250305 101700 1054205 4490 4490 4490 4490 0
572 20250305 101600 1054205 4490 4490 4490 4490 0
573 20250305 101500 1054205 4490 4490 4490 4490 0
574 20250305 101400 1054205 4490 4490 4490 4490 0
575 20250305 101300 1054205 4490 4490 4490 4490 0
576 20250305 101200 1054205 4490 4490 4490 4490 0
577 20250305 101100 1054205 4490 4490 4490 4490 0
578 20250305 101000 1054205 4490 4490 4490 4490 0
579 20250305 100900 1054205 4490 4490 4490 4490 0
580 20250305 100800 1054205 4490 4490 4490 4490 0
581 20250305 100700 1054205 4490 4490 4490 4490 0
582 20250305 100600 1054205 4490 4490 4490 4490 0
583 20250305 100500 1054205 4490 4490 4490 4490 0
584 20250305 100400 1054205 4490 4490 4490 4490 0
585 20250305 100300 1054205 4490 4490 4490 4490 0
586 20250305 100200 1054205 4490 4490 4490 4490 0
587 20250305 100100 1054205 4490 4490 4490 4490 0
588 20250305 100000 1054205 4490 4490 4490 4490 0
589 20250305 095900 1054205 4490 4490 4490 4490 0
590 20250305 095800 1054205 4490 4490 4490 4490 0
591 20250305 095700 1054205 4490 4490 4490 4490 0
592 20250305 095600 1054205 4490 4490 4490 4490 0
593 20250305 095500 1054205 4490 4490 4490 4490 1
594 20250305 095400 1049715 4455 4455 4455 4455 0
595 20250305 095300 1049715 4455 4455 4455 4455 0
596 20250305 095200 1049715 4455 4455 4455 4455 0
597 20250305 095100 1049715 4455 4455 4455 4455 0
598 20250305 095000 1049715 4455 4455 4455 4455 1
599 20250305 094900 1045260 4490 4490 4490 4490 0
600 20250305 094800 1045260 4490 4490 4490 4490 5
601 20250305 094700 1022810 4490 4490 4490 4490 1
602 20250305 094600 1018320 4490 4490 4490 4490 0
603 20250305 094500 1018320 4490 4490 4490 4490 2
604 20250305 094400 1009340 4490 4490 4490 4490 6
605 20250305 094300 982400 4495 4495 4495 4495 0
606 20250305 094200 982400 4495 4495 4495 4495 0
607 20250305 094100 982400 4495 4495 4495 4495 0
608 20250305 094000 982400 4495 4495 4495 4495 0
609 20250305 093900 982400 4495 4495 4495 4495 0
610 20250305 093800 982400 4495 4495 4495 4495 0
611 20250305 093700 982400 4495 4495 4495 4495 0
612 20250305 093600 982400 4495 4495 4495 4495 0
613 20250305 093500 982400 4495 4495 4495 4495 0
614 20250305 093400 982400 4495 4495 4495 4495 0
615 20250305 093300 982400 4495 4495 4495 4495 0
616 20250305 093200 982400 4495 4495 4495 4495 0
617 20250305 093100 982400 4495 4495 4495 4495 0
618 20250305 093000 982400 4495 4495 4495 4495 0
619 20250305 092900 982400 4495 4495 4495 4495 0
620 20250305 092800 982400 4495 4495 4495 4495 0
621 20250305 092700 982400 4495 4495 4495 4495 0
622 20250305 092600 982400 4495 4495 4495 4495 50
623 20250305 092500 757650 4495 4495 4495 4495 0
624 20250305 092400 757650 4495 4495 4495 4495 100
625 20250305 092300 308150 4495 4495 4495 4495 0
626 20250305 092200 308150 4495 4495 4495 4495 0
627 20250305 092100 308150 4495 4495 4495 4495 0
628 20250305 092000 308150 4495 4495 4495 4495 0
629 20250305 091900 308150 4495 4495 4495 4495 0
630 20250305 091800 308150 4495 4495 4495 4495 0
631 20250305 091700 308150 4495 4495 4495 4495 0
632 20250305 091600 308150 4495 4495 4495 4495 0
633 20250305 091500 308150 4495 4495 4495 4495 0
634 20250305 091400 308150 4495 4495 4495 4495 0
635 20250305 091300 308150 4495 4495 4495 4495 0
636 20250305 091200 308150 4495 4495 4495 4495 0
637 20250305 091100 308150 4495 4495 4495 4495 1
638 20250305 091000 303655 4450 4465 4465 4450 50
639 20250305 090900 80910 4495 4495 4495 4495 0
640 20250305 090800 80910 4495 4495 4495 4495 0
641 20250305 090700 80910 4495 4495 4495 4495 1
642 20250305 090600 76415 4495 4495 4495 4495 0
643 20250305 090500 76415 4495 4495 4495 4495 1
644 20250305 090400 71920 4495 4495 4495 4495 0
645 20250305 090300 71920 4495 4495 4495 4495 0
646 20250305 090200 71920 4495 4495 4495 4495 0
647 20250305 090100 71920 4495 4495 4495 4495 0
648 20250305 090000 71920 4495 4500 4500 4465 16

1
065130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,17189982,0,79675566570,0.00
20250227,0,17189982,0,80792915400,0.00
20250226,0,17189982,0,80363165850,0.00
20250225,0,17189982,0,81480514680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 17189982 0 79675566570 0.00
3 20250227 0 17189982 0 80792915400 0.00
4 20250226 0 17189982 0 80363165850 0.00
5 20250225 0 17189982 0 81480514680 0.00