ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

604
014790/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190200,87752710,2270,2270,2270,2270,361
20250307,190100,87752710,2270,2270,2270,2270,0
20250307,190000,87752710,2270,2270,2270,2270,0
20250307,185900,87752710,2270,2270,2270,2270,0
20250307,185800,87752710,2270,2270,2270,2270,0
20250307,185700,87752710,2270,2270,2270,2270,0
20250307,185600,87752710,2270,2270,2270,2270,0
20250307,185500,87752710,2270,2270,2270,2270,0
20250307,185400,87752710,2270,2270,2270,2270,0
20250307,185300,87752710,2270,2270,2270,2270,0
20250307,185200,87752710,2270,2270,2270,2270,0
20250307,185100,87752710,2270,2270,2270,2270,0
20250307,185000,87752710,2270,2270,2270,2270,0
20250307,184900,87752710,2270,2270,2270,2270,0
20250307,184800,87752710,2270,2270,2270,2270,0
20250307,184700,87752710,2270,2270,2270,2270,0
20250307,184600,87752710,2270,2270,2270,2270,0
20250307,184500,87752710,2270,2270,2270,2270,0
20250307,184400,87752710,2270,2270,2270,2270,0
20250307,184300,87752710,2270,2270,2270,2270,0
20250307,184200,87752710,2270,2270,2270,2270,0
20250307,184100,87752710,2270,2270,2270,2270,0
20250307,184000,87752710,2270,2270,2270,2270,0
20250307,183900,87752710,2270,2270,2270,2270,0
20250307,183800,87752710,2270,2270,2270,2270,0
20250307,183700,87752710,2270,2270,2270,2270,0
20250307,183600,87752710,2270,2270,2270,2270,0
20250307,183500,87752710,2270,2270,2270,2270,0
20250307,183400,87752710,2270,2270,2270,2270,0
20250307,183300,87752710,2270,2270,2270,2270,0
20250307,183200,87752710,2270,2270,2270,2270,361
20250307,183100,87752710,2270,2270,2270,2270,0
20250307,183000,87752710,2270,2270,2270,2270,0
20250307,182900,87752710,2270,2270,2270,2270,0
20250307,182800,87752710,2270,2270,2270,2270,0
20250307,182700,87752710,2270,2270,2270,2270,0
20250307,182600,87752710,2270,2270,2270,2270,0
20250307,182500,87752710,2270,2270,2270,2270,0
20250307,182400,87752710,2270,2270,2270,2270,0
20250307,182300,87752710,2270,2270,2270,2270,0
20250307,182200,87752710,2270,2270,2270,2270,0
20250307,182100,87752710,2270,2270,2270,2270,0
20250307,182000,87752710,2270,2270,2270,2270,0
20250307,181900,87752710,2270,2270,2270,2270,0
20250307,181800,87752710,2270,2270,2270,2270,0
20250307,181700,87752710,2270,2270,2270,2270,0
20250307,181600,87752710,2270,2270,2270,2270,0
20250307,181500,87752710,2270,2270,2270,2270,0
20250307,181400,87752710,2270,2270,2270,2270,0
20250307,181300,87752710,2270,2270,2270,2270,0
20250307,181200,87752710,2270,2270,2270,2270,0
20250307,181100,87752710,2270,2270,2270,2270,0
20250307,181000,87752710,2270,2270,2270,2270,0
20250307,180900,87752710,2270,2270,2270,2270,0
20250307,180800,87752710,2270,2270,2270,2270,0
20250307,180700,87752710,2270,2270,2270,2270,0
20250307,180600,87752710,2270,2270,2270,2270,0
20250307,180500,87752710,2270,2270,2270,2270,0
20250307,180400,87752710,2270,2270,2270,2270,0
20250307,180300,87752710,2270,2270,2270,2270,0
20250307,180200,87752710,2270,2270,2270,2270,361
20250307,180100,87752710,2270,2270,2270,2270,0
20250307,180000,87752710,2270,2270,2270,2270,0
20250307,175900,87752710,2270,2270,2270,2270,0
20250307,175800,87752710,2270,2270,2270,2270,0
20250307,175700,87752710,2270,2270,2270,2270,0
20250307,175600,87752710,2270,2270,2270,2270,0
20250307,175500,87752710,2270,2270,2270,2270,0
20250307,175400,87752710,2270,2270,2270,2270,0
20250307,175300,87752710,2270,2270,2270,2270,0
20250307,175200,87752710,2270,2270,2270,2270,0
20250307,175100,87752710,2270,2270,2270,2270,0
20250307,175000,87752710,2270,2270,2270,2270,0
20250307,174900,87752710,2270,2270,2270,2270,0
20250307,174800,87752710,2270,2270,2270,2270,0
20250307,174700,87752710,2270,2270,2270,2270,0
20250307,174600,87752710,2270,2270,2270,2270,0
20250307,174500,87752710,2270,2270,2270,2270,0
20250307,174400,87752710,2270,2270,2270,2270,0
20250307,174300,87752710,2270,2270,2270,2270,0
20250307,174200,87752710,2270,2270,2270,2270,0
20250307,174100,87752710,2270,2270,2270,2270,0
20250307,174000,87752710,2270,2270,2270,2270,0
20250307,173900,87752710,2270,2270,2270,2270,0
20250307,173800,87752710,2270,2270,2270,2270,0
20250307,173700,87752710,2270,2270,2270,2270,0
20250307,173600,87752710,2270,2270,2270,2270,0
20250307,173500,87752710,2270,2270,2270,2270,0
20250307,173400,87752710,2270,2270,2270,2270,0
20250307,173300,87752710,2270,2270,2270,2270,0
20250307,173200,87752710,2270,2270,2270,2270,361
20250307,173100,87752710,2270,2270,2270,2270,0
20250307,173000,87752710,2270,2270,2270,2270,0
20250307,172900,87752710,2270,2270,2270,2270,0
20250307,172800,87752710,2270,2270,2270,2270,0
20250307,172700,87752710,2270,2270,2270,2270,0
20250307,172600,87752710,2270,2270,2270,2270,0
20250307,172500,87752710,2270,2270,2270,2270,0
20250307,172400,87752710,2270,2270,2270,2270,0
20250307,172300,87752710,2270,2270,2270,2270,0
20250307,172200,87752710,2270,2270,2270,2270,0
20250307,172100,87752710,2270,2270,2270,2270,0
20250307,172000,87752710,2270,2270,2270,2270,0
20250307,171900,87752710,2270,2270,2270,2270,0
20250307,171800,87752710,2270,2270,2270,2270,0
20250307,171700,87752710,2270,2270,2270,2270,0
20250307,171600,87752710,2270,2270,2270,2270,0
20250307,171500,87752710,2270,2270,2270,2270,0
20250307,171400,87752710,2270,2270,2270,2270,0
20250307,171300,87752710,2270,2270,2270,2270,0
20250307,171200,87752710,2270,2270,2270,2270,0
20250307,171100,87752710,2270,2270,2270,2270,0
20250307,171000,87752710,2270,2270,2270,2270,0
20250307,170900,87752710,2270,2270,2270,2270,0
20250307,170800,87752710,2270,2270,2270,2270,0
20250307,170700,87752710,2270,2270,2270,2270,0
20250307,170600,87752710,2270,2270,2270,2270,0
20250307,170500,87752710,2270,2270,2270,2270,0
20250307,170400,87752710,2270,2270,2270,2270,0
20250307,170300,87752710,2270,2270,2270,2270,0
20250307,170200,87752710,2270,2270,2270,2270,361
20250307,170100,87752710,2270,2270,2270,2270,0
20250307,170000,87752710,2270,2270,2270,2270,0
20250307,165900,87752710,2270,2270,2270,2270,0
20250307,165800,87752710,2270,2270,2270,2270,0
20250307,165700,87752710,2270,2270,2270,2270,0
20250307,165600,87752710,2270,2270,2270,2270,0
20250307,165500,87752710,2270,2270,2270,2270,0
20250307,165400,87752710,2270,2270,2270,2270,0
20250307,165300,87752710,2270,2270,2270,2270,0
20250307,165200,87752710,2270,2270,2270,2270,0
20250307,165100,87752710,2270,2270,2270,2270,0
20250307,165000,87752710,2270,2270,2270,2270,0
20250307,164900,87752710,2270,2270,2270,2270,0
20250307,164800,87752710,2270,2270,2270,2270,0
20250307,164700,87752710,2270,2270,2270,2270,0
20250307,164600,87752710,2270,2270,2270,2270,0
20250307,164500,87752710,2270,2270,2270,2270,0
20250307,164400,87752710,2270,2270,2270,2270,0
20250307,164300,87752710,2270,2270,2270,2270,0
20250307,164200,87752710,2270,2270,2270,2270,0
20250307,164100,87752710,2270,2270,2270,2270,0
20250307,164000,87752710,2270,2270,2270,2270,0
20250307,163900,87752710,2270,2270,2270,2270,0
20250307,163800,87752710,2270,2270,2270,2270,0
20250307,163700,87752710,2270,2270,2270,2270,0
20250307,163600,87752710,2270,2270,2270,2270,0
20250307,163500,87752710,2270,2270,2270,2270,0
20250307,163400,87752710,2270,2270,2270,2270,0
20250307,163300,87752710,2270,2270,2270,2270,0
20250307,163200,87752710,2270,2270,2270,2270,361
20250307,163100,87752710,2270,2270,2270,2270,0
20250307,163000,87752710,2270,2270,2270,2270,0
20250307,162900,87752710,2270,2270,2270,2270,0
20250307,162800,87752710,2270,2270,2270,2270,0
20250307,162700,87752710,2270,2270,2270,2270,0
20250307,162600,87752710,2270,2270,2270,2270,0
20250307,162500,87752710,2270,2270,2270,2270,0
20250307,162400,87752710,2270,2270,2270,2270,0
20250307,162300,87752710,2270,2270,2270,2270,0
20250307,162200,87752710,2270,2270,2270,2270,0
20250307,162100,87752710,2270,2270,2270,2270,0
20250307,162000,87752710,2270,2270,2270,2270,0
20250307,161900,87752710,2270,2270,2270,2270,0
20250307,161800,87752710,2270,2270,2270,2270,0
20250307,161700,87752710,2270,2270,2270,2270,0
20250307,161600,87752710,2270,2270,2270,2270,0
20250307,161500,87752710,2270,2270,2270,2270,0
20250307,161400,87752710,2270,2270,2270,2270,0
20250307,161300,87752710,2270,2270,2270,2270,0
20250307,161200,87752710,2270,2270,2270,2270,0
20250307,161100,87752710,2270,2270,2270,2270,0
20250307,161000,87752710,2270,2270,2270,2270,0
20250307,160900,87752710,2270,2270,2270,2270,0
20250307,160800,87752710,2270,2270,2270,2270,0
20250307,160700,87752710,2270,2270,2270,2270,0
20250307,160600,87752710,2270,2270,2270,2270,0
20250307,160500,87752710,2270,2270,2270,2270,0
20250307,160400,87752710,2270,2270,2270,2270,0
20250307,160300,87752710,2270,2270,2270,2270,0
20250307,160200,87752710,2270,2270,2270,2270,361
20250307,160100,87752710,2270,2270,2270,2270,0
20250307,160000,87752710,2270,2270,2270,2270,0
20250307,155900,87752710,2270,2270,2270,2270,0
20250307,155800,87752710,2270,2270,2270,2270,0
20250307,155700,87752710,2270,2270,2270,2270,0
20250307,155600,87752710,2270,2270,2270,2270,0
20250307,155500,87752710,2270,2270,2270,2270,0
20250307,155400,87752710,2270,2270,2270,2270,0
20250307,155300,87752710,2270,2270,2270,2270,0
20250307,155200,87752710,2270,2270,2270,2270,0
20250307,155100,87752710,2270,2270,2270,2270,0
20250307,155000,87752710,2270,2270,2270,2270,0
20250307,154900,87752710,2270,2270,2270,2270,0
20250307,154800,87752710,2270,2270,2270,2270,0
20250307,154700,87752710,2270,2270,2270,2270,0
20250307,154600,87752710,2270,2270,2270,2270,0
20250307,154500,87752710,2270,2270,2270,2270,0
20250307,154400,87752710,2270,2270,2270,2270,0
20250307,154300,87752710,2270,2270,2270,2270,0
20250307,154200,87752710,2270,2270,2270,2270,0
20250307,154100,87752710,2270,2270,2270,2270,0
20250307,154000,87752710,2270,2270,2270,2270,0
20250307,153900,87752710,2270,2270,2270,2270,0
20250307,153800,87752710,2270,2270,2270,2270,0
20250307,153700,87752710,2270,2270,2270,2270,0
20250307,153600,87752710,2270,2270,2270,2270,0
20250307,153500,87752710,2270,2270,2270,2270,0
20250307,153400,87752710,2270,2270,2270,2270,0
20250307,153300,87752710,2270,2270,2270,2270,0
20250307,153200,87752710,2270,2270,2270,2270,361
20250307,153100,87752710,2270,2270,2270,2270,0
20250307,153000,87752710,2270,2270,2270,2270,361
20250307,152900,86933240,2255,2255,2255,2255,0
20250307,152800,86933240,2255,2255,2255,2255,0
20250307,152700,86933240,2255,2255,2255,2255,0
20250307,152600,86933240,2255,2255,2255,2255,0
20250307,152500,86933240,2255,2255,2255,2255,0
20250307,152400,86933240,2255,2255,2255,2255,0
20250307,152300,86933240,2255,2255,2255,2255,0
20250307,152200,86933240,2255,2255,2255,2255,0
20250307,152100,86933240,2255,2255,2255,2255,0
20250307,152000,86933240,2255,2255,2255,2255,0
20250307,151900,86933240,2255,2255,2255,2255,1
20250307,151800,86930985,2255,2255,2255,2255,0
20250307,151700,86930985,2255,2260,2260,2255,525
20250307,151600,85744610,2255,2255,2255,2255,80
20250307,151500,85564210,2255,2255,2255,2255,0
20250307,151400,85564210,2255,2255,2255,2255,0
20250307,151300,85564210,2255,2255,2255,2255,700
20250307,151200,83985710,2260,2260,2260,2260,0
20250307,151100,83985710,2260,2260,2260,2260,0
20250307,151000,83985710,2260,2260,2260,2260,0
20250307,150900,83985710,2260,2260,2260,2260,0
20250307,150800,83985710,2260,2260,2260,2260,0
20250307,150700,83985710,2260,2260,2260,2260,3
20250307,150600,83978930,2265,2265,2265,2265,0
20250307,150500,83978930,2265,2265,2265,2265,0
20250307,150400,83978930,2265,2265,2265,2265,2
20250307,150300,83974400,2260,2260,2260,2260,0
20250307,150200,83974400,2260,2260,2260,2260,0
20250307,150100,83974400,2260,2260,2260,2260,0
20250307,150000,83974400,2260,2260,2260,2260,0
20250307,145900,83974400,2260,2260,2260,2260,0
20250307,145800,83974400,2260,2260,2260,2260,0
20250307,145700,83974400,2260,2260,2260,2260,0
20250307,145600,83974400,2260,2260,2260,2260,0
20250307,145500,83974400,2260,2260,2260,2260,0
20250307,145400,83974400,2260,2260,2260,2260,0
20250307,145300,83974400,2260,2260,2260,2260,0
20250307,145200,83974400,2260,2260,2260,2260,0
20250307,145100,83974400,2260,2260,2260,2260,2
20250307,145000,83969880,2255,2255,2255,2255,0
20250307,144900,83969880,2255,2260,2260,2255,5
20250307,144800,83958595,2250,2250,2250,2250,0
20250307,144700,83958595,2250,2255,2255,2250,700
20250307,144600,82382645,2255,2255,2255,2255,0
20250307,144500,82382645,2255,2260,2260,2255,50
20250307,144400,82269880,2250,2250,2250,2250,0
20250307,144300,82269880,2250,2250,2250,2250,0
20250307,144200,82269880,2250,2265,2265,2250,2269
20250307,144100,77146720,2265,2260,2265,2260,1015
20250307,144000,74852810,2260,2260,2260,2260,0
20250307,143900,74852810,2260,2255,2260,2255,2
20250307,143800,74848295,2255,2255,2255,2255,1
20250307,143700,74846040,2255,2255,2255,2255,0
20250307,143600,74846040,2255,2255,2255,2255,0
20250307,143500,74846040,2255,2255,2255,2255,0
20250307,143400,74846040,2255,2255,2255,2255,1
20250307,143300,74843785,2250,2250,2250,2250,50
20250307,143200,74731285,2235,2235,2235,2235,0
20250307,143100,74731285,2235,2235,2235,2235,0
20250307,143000,74731285,2235,2235,2235,2235,0
20250307,142900,74731285,2235,2235,2235,2235,0
20250307,142800,74731285,2235,2235,2235,2235,0
20250307,142700,74731285,2235,2235,2235,2235,0
20250307,142600,74731285,2235,2235,2235,2235,0
20250307,142500,74731285,2235,2235,2235,2235,0
20250307,142400,74731285,2235,2235,2235,2235,0
20250307,142300,74731285,2235,2235,2235,2235,0
20250307,142200,74731285,2235,2235,2235,2235,0
20250307,142100,74731285,2235,2235,2235,2235,0
20250307,142000,74731285,2235,2245,2245,2235,1400
20250307,141900,71594665,2250,2250,2250,2250,1
20250307,141800,71592415,2245,2245,2245,2245,0
20250307,141700,71592415,2245,2245,2245,2245,0
20250307,141600,71592415,2245,2245,2245,2245,149
20250307,141500,71257910,2250,2252,2252,2250,116
20250307,141400,70996702,2255,2255,2255,2255,0
20250307,141300,70996702,2255,2255,2255,2255,0
20250307,141200,70996702,2255,2255,2255,2255,0
20250307,141100,70996702,2255,2255,2255,2255,0
20250307,141000,70996702,2255,2255,2255,2255,0
20250307,140900,70996702,2255,2255,2255,2255,0
20250307,140800,70996702,2255,2255,2255,2255,1
20250307,140700,70994447,2255,2255,2255,2255,0
20250307,140600,70994447,2255,2255,2255,2255,0
20250307,140500,70994447,2255,2255,2255,2255,164
20250307,140400,70624627,2255,2255,2255,2255,0
20250307,140300,70624627,2255,2255,2255,2255,0
20250307,140200,70624627,2255,2255,2255,2255,0
20250307,140100,70624627,2255,2255,2255,2255,0
20250307,140000,70624627,2255,2255,2255,2255,0
20250307,135900,70624627,2255,2255,2255,2255,0
20250307,135800,70624627,2255,2255,2255,2255,3
20250307,135700,70617862,2255,2255,2255,2255,1
20250307,135600,70615607,2252,2252,2252,2252,0
20250307,135500,70615607,2252,2252,2252,2252,0
20250307,135400,70615607,2252,2252,2252,2252,0
20250307,135300,70615607,2252,2252,2252,2252,0
20250307,135200,70615607,2252,2252,2252,2252,0
20250307,135100,70615607,2252,2252,2252,2252,0
20250307,135000,70615607,2252,2252,2252,2252,0
20250307,134900,70615607,2252,2252,2252,2252,0
20250307,134800,70615607,2252,2252,2252,2252,0
20250307,134700,70615607,2252,2252,2252,2252,0
20250307,134600,70615607,2252,2252,2252,2252,0
20250307,134500,70615607,2252,2252,2252,2252,0
20250307,134400,70615607,2252,2252,2252,2252,0
20250307,134300,70615607,2252,2252,2252,2252,0
20250307,134200,70615607,2252,2252,2252,2252,0
20250307,134100,70615607,2252,2255,2255,2252,6
20250307,134000,70602080,2255,2255,2255,2255,0
20250307,133900,70602080,2255,2255,2255,2255,0
20250307,133800,70602080,2255,2255,2255,2255,0
20250307,133700,70602080,2255,2255,2255,2255,0
20250307,133600,70602080,2255,2255,2255,2255,1696
20250307,133500,66777600,2250,2250,2250,2250,0
20250307,133400,66777600,2250,2250,2250,2250,1389
20250307,133300,63652350,2250,2250,2250,2250,0
20250307,133200,63652350,2250,2250,2250,2250,0
20250307,133100,63652350,2250,2250,2250,2250,0
20250307,133000,63652350,2250,2250,2250,2250,100
20250307,132900,63427350,2250,2250,2250,2250,0
20250307,132800,63427350,2250,2250,2250,2250,0
20250307,132700,63427350,2250,2250,2250,2250,0
20250307,132600,63427350,2250,2250,2250,2250,0
20250307,132500,63427350,2250,2250,2250,2250,0
20250307,132400,63427350,2250,2250,2250,2250,0
20250307,132300,63427350,2250,2250,2250,2250,0
20250307,132200,63427350,2250,2250,2250,2250,0
20250307,132100,63427350,2250,2250,2250,2250,0
20250307,132000,63427350,2250,2250,2250,2250,0
20250307,131900,63427350,2250,2250,2250,2250,0
20250307,131800,63427350,2250,2250,2250,2250,0
20250307,131700,63427350,2250,2250,2250,2250,0
20250307,131600,63427350,2250,2250,2250,2250,0
20250307,131500,63427350,2250,2250,2250,2250,0
20250307,131400,63427350,2250,2250,2250,2250,0
20250307,131300,63427350,2250,2250,2250,2250,0
20250307,131200,63427350,2250,2250,2250,2250,10
20250307,131100,63404850,2250,2250,2250,2250,0
20250307,131000,63404850,2250,2250,2250,2250,0
20250307,130900,63404850,2250,2250,2250,2250,0
20250307,130800,63404850,2250,2250,2250,2250,0
20250307,130700,63404850,2250,2250,2250,2250,0
20250307,130600,63404850,2250,2250,2250,2250,0
20250307,130500,63404850,2250,2250,2250,2250,0
20250307,130400,63404850,2250,2250,2250,2250,0
20250307,130300,63404850,2250,2250,2250,2250,0
20250307,130200,63404850,2250,2250,2250,2250,0
20250307,130100,63404850,2250,2250,2250,2250,0
20250307,130000,63404850,2250,2250,2250,2250,0
20250307,125900,63404850,2250,2250,2250,2250,0
20250307,125800,63404850,2250,2250,2250,2250,12
20250307,125700,63377850,2250,2250,2250,2250,0
20250307,125600,63377850,2250,2250,2250,2250,0
20250307,125500,63377850,2250,2250,2250,2250,0
20250307,125400,63377850,2250,2250,2250,2250,0
20250307,125300,63377850,2250,2250,2250,2250,0
20250307,125200,63377850,2250,2250,2250,2250,0
20250307,125100,63377850,2250,2250,2250,2250,0
20250307,125000,63377850,2250,2250,2250,2250,0
20250307,124900,63377850,2250,2250,2250,2250,0
20250307,124800,63377850,2250,2250,2250,2250,0
20250307,124700,63377850,2250,2250,2250,2250,0
20250307,124600,63377850,2250,2250,2250,2250,0
20250307,124500,63377850,2250,2250,2250,2250,0
20250307,124400,63377850,2250,2250,2250,2250,0
20250307,124300,63377850,2250,2250,2250,2250,0
20250307,124200,63377850,2250,2250,2250,2250,0
20250307,124100,63377850,2250,2250,2250,2250,0
20250307,124000,63377850,2250,2250,2250,2250,0
20250307,123900,63377850,2250,2250,2250,2245,315
20250307,123800,62670660,2250,2250,2250,2250,9
20250307,123700,62650410,2250,2250,2250,2250,0
20250307,123600,62650410,2250,2250,2250,2250,0
20250307,123500,62650410,2250,2250,2250,2250,163
20250307,123400,62283660,2250,2255,2255,2250,37
20250307,123300,62200385,2250,2250,2250,2250,0
20250307,123200,62200385,2250,2250,2250,2250,0
20250307,123100,62200385,2250,2250,2250,2250,0
20250307,123000,62200385,2250,2250,2250,2250,0
20250307,122900,62200385,2250,2250,2250,2250,0
20250307,122800,62200385,2250,2250,2250,2250,0
20250307,122700,62200385,2250,2250,2250,2250,0
20250307,122600,62200385,2250,2250,2250,2250,0
20250307,122500,62200385,2250,2257,2257,2250,500
20250307,122400,61074670,2260,2260,2260,2260,0
20250307,122300,61074670,2260,2260,2260,2260,0
20250307,122200,61074670,2260,2260,2260,2260,0
20250307,122100,61074670,2260,2260,2260,2260,1
20250307,122000,61072410,2260,2260,2260,2260,0
20250307,121900,61072410,2260,2260,2260,2260,0
20250307,121800,61072410,2260,2260,2260,2260,0
20250307,121700,61072410,2260,2260,2260,2260,0
20250307,121600,61072410,2260,2260,2260,2260,0
20250307,121500,61072410,2260,2260,2260,2260,0
20250307,121400,61072410,2260,2260,2260,2260,0
20250307,121300,61072410,2260,2260,2260,2260,0
20250307,121200,61072410,2260,2260,2260,2260,0
20250307,121100,61072410,2260,2260,2260,2260,0
20250307,121000,61072410,2260,2260,2260,2260,3
20250307,120900,61065630,2260,2260,2260,2260,0
20250307,120800,61065630,2260,2260,2260,2260,0
20250307,120700,61065630,2260,2260,2260,2260,0
20250307,120600,61065630,2260,2260,2260,2260,0
20250307,120500,61065630,2260,2260,2260,2260,0
20250307,120400,61065630,2260,2260,2260,2260,0
20250307,120300,61065630,2260,2260,2260,2260,0
20250307,120200,61065630,2260,2260,2260,2260,0
20250307,120100,61065630,2260,2260,2260,2260,0
20250307,120000,61065630,2260,2260,2260,2260,0
20250307,115900,61065630,2260,2260,2260,2260,0
20250307,115800,61065630,2260,2260,2260,2260,0
20250307,115700,61065630,2260,2260,2260,2260,0
20250307,115600,61065630,2260,2260,2260,2260,1
20250307,115500,61063370,2260,2260,2260,2260,100
20250307,115400,60837370,2255,2255,2255,2255,0
20250307,115300,60837370,2255,2255,2255,2255,0
20250307,115200,60837370,2255,2255,2255,2255,0
20250307,115100,60837370,2255,2255,2255,2255,0
20250307,115000,60837370,2255,2255,2255,2255,0
20250307,114900,60837370,2255,2255,2255,2255,0
20250307,114800,60837370,2255,2255,2255,2255,4
20250307,114700,60828350,2255,2255,2255,2255,140
20250307,114600,60512650,2255,2255,2255,2255,0
20250307,114500,60512650,2255,2255,2255,2255,0
20250307,114400,60512650,2255,2255,2255,2255,0
20250307,114300,60512650,2255,2255,2255,2255,0
20250307,114200,60512650,2255,2255,2255,2255,0
20250307,114100,60512650,2255,2255,2255,2255,0
20250307,114000,60512650,2255,2255,2255,2255,0
20250307,113900,60512650,2255,2255,2255,2255,0
20250307,113800,60512650,2255,2255,2255,2255,0
20250307,113700,60512650,2255,2255,2255,2255,0
20250307,113600,60512650,2255,2255,2255,2255,0
20250307,113500,60512650,2255,2255,2255,2255,0
20250307,113400,60512650,2255,2255,2255,2255,0
20250307,113300,60512650,2255,2255,2255,2255,4
20250307,113200,60503630,2255,2255,2255,2255,0
20250307,113100,60503630,2255,2255,2255,2255,0
20250307,113000,60503630,2255,2255,2255,2255,0
20250307,112900,60503630,2255,2255,2255,2255,0
20250307,112800,60503630,2255,2255,2255,2255,1
20250307,112700,60501375,2255,2255,2255,2255,0
20250307,112600,60501375,2255,2255,2255,2255,1
20250307,112500,60499120,2245,2245,2245,2245,0
20250307,112400,60499120,2245,2245,2245,2245,0
20250307,112300,60499120,2245,2245,2245,2245,0
20250307,112200,60499120,2245,2245,2245,2245,0
20250307,112100,60499120,2245,2245,2245,2245,0
20250307,112000,60499120,2245,2245,2245,2245,0
20250307,111900,60499120,2245,2245,2245,2245,0
20250307,111800,60499120,2245,2245,2245,2245,0
20250307,111700,60499120,2245,2245,2245,2245,0
20250307,111600,60499120,2245,2245,2245,2245,0
20250307,111500,60499120,2245,2245,2245,2245,0
20250307,111400,60499120,2245,2245,2245,2245,0
20250307,111300,60499120,2245,2255,2255,2245,63
20250307,111200,60357075,2250,2255,2255,2250,153
20250307,111100,60012815,2250,2250,2250,2250,0
20250307,111000,60012815,2250,2250,2250,2250,151
20250307,110900,59673065,2245,2245,2245,2245,0
20250307,110800,59673065,2245,2245,2245,2245,0
20250307,110700,59673065,2245,2245,2245,2245,0
20250307,110600,59673065,2245,2245,2245,2245,0
20250307,110500,59673065,2245,2245,2245,2245,0
20250307,110400,59673065,2245,2245,2245,2245,0
20250307,110300,59673065,2245,2245,2245,2245,0
20250307,110200,59673065,2245,2245,2245,2245,0
20250307,110100,59673065,2245,2245,2245,2245,150
20250307,110000,59336315,2240,2247,2247,2240,120
20250307,105900,59067430,2245,2245,2245,2245,0
20250307,105800,59067430,2245,2245,2245,2245,0
20250307,105700,59067430,2245,2245,2245,2245,0
20250307,105600,59067430,2245,2245,2245,2245,0
20250307,105500,59067430,2245,2245,2245,2245,0
20250307,105400,59067430,2245,2245,2245,2245,0
20250307,105300,59067430,2245,2245,2245,2245,0
20250307,105200,59067430,2245,2245,2245,2245,0
20250307,105100,59067430,2245,2245,2245,2245,0
20250307,105000,59067430,2245,2245,2245,2245,0
20250307,104900,59067430,2245,2245,2245,2245,0
20250307,104800,59067430,2245,2245,2245,2245,0
20250307,104700,59067430,2245,2245,2245,2245,0
20250307,104600,59067430,2245,2245,2245,2245,0
20250307,104500,59067430,2245,2245,2245,2245,0
20250307,104400,59067430,2245,2245,2245,2245,0
20250307,104300,59067430,2245,2245,2245,2245,0
20250307,104200,59067430,2245,2245,2245,2245,0
20250307,104100,59067430,2245,2245,2245,2245,0
20250307,104000,59067430,2245,2245,2245,2245,0
20250307,103900,59067430,2245,2245,2245,2245,0
20250307,103800,59067430,2245,2245,2245,2245,2
20250307,103700,59062940,2245,2245,2245,2245,0
20250307,103600,59062940,2245,2245,2245,2245,0
20250307,103500,59062940,2245,2255,2255,2245,1100
20250307,103400,56592860,2255,2255,2255,2255,0
20250307,103300,56592860,2255,2255,2255,2255,0
20250307,103200,56592860,2255,2255,2255,2255,0
20250307,103100,56592860,2255,2255,2255,2255,0
20250307,103000,56592860,2255,2255,2255,2255,0
20250307,102900,56592860,2255,2255,2255,2255,121
20250307,102800,56320005,2255,2255,2255,2255,0
20250307,102700,56320005,2255,2255,2255,2255,887
20250307,102600,54319820,2255,2255,2255,2255,0
20250307,102500,54319820,2255,2255,2255,2255,1
20250307,102400,54317565,2255,2255,2255,2255,0
20250307,102300,54317565,2255,2255,2255,2255,0
20250307,102200,54317565,2255,2255,2255,2255,0
20250307,102100,54317565,2255,2255,2255,2255,0
20250307,102000,54317565,2255,2255,2255,2255,0
20250307,101900,54317565,2255,2275,2275,2255,3761
20250307,101800,45828645,2260,2280,2290,2260,3936
20250307,101700,36885005,2280,2230,2280,2225,2289
20250307,101600,31736890,2235,2225,2235,2225,2743
20250307,101500,25606305,2230,2245,2245,2225,792
20250307,101400,23830465,2240,2240,2240,2240,0
20250307,101300,23830465,2240,2240,2240,2240,0
20250307,101200,23830465,2240,2240,2240,2240,0
20250307,101100,23830465,2240,2240,2240,2240,0
20250307,101000,23830465,2240,2240,2240,2240,0
20250307,100900,23830465,2240,2242,2242,2240,900
20250307,100800,21814445,2245,2245,2245,2245,0
20250307,100700,21814445,2245,2245,2245,2245,0
20250307,100600,21814445,2245,2245,2245,2245,2
20250307,100500,21809955,2245,2245,2245,2245,0
20250307,100400,21809955,2245,2245,2245,2245,64
20250307,100300,21666275,2245,2245,2245,2245,0
20250307,100200,21666275,2245,2245,2245,2245,15
20250307,100100,21632600,2245,2245,2245,2245,2
20250307,100000,21628110,2245,2245,2245,2245,0
20250307,095900,21628110,2245,2245,2245,2245,10
20250307,095800,21605660,2245,2245,2245,2245,0
20250307,095700,21605660,2245,2245,2245,2245,255
20250307,095600,21033185,2245,2245,2245,2245,0
20250307,095500,21033185,2245,2245,2245,2245,0
20250307,095400,21033185,2245,2245,2245,2245,0
20250307,095300,21033185,2245,2245,2245,2245,0
20250307,095200,21033185,2245,2245,2245,2245,0
20250307,095100,21033185,2245,2245,2245,2245,0
20250307,095000,21033185,2245,2245,2245,2245,0
20250307,094900,21033185,2245,2255,2255,2245,3175
20250307,094800,13898710,2270,2270,2270,2270,0
20250307,094700,13898710,2270,2265,2270,2255,3122
20250307,094600,6856770,2265,2265,2265,2265,4
20250307,094500,6847710,2265,2265,2265,2265,5
20250307,094400,6836385,2260,2260,2260,2260,0
20250307,094300,6836385,2260,2260,2260,2260,0
20250307,094200,6836385,2260,2260,2260,2260,0
20250307,094100,6836385,2260,2260,2260,2260,0
20250307,094000,6836385,2260,2260,2260,2260,0
20250307,093900,6836385,2260,2260,2260,2260,0
20250307,093800,6836385,2260,2260,2260,2260,40
20250307,093700,6745985,2265,2265,2265,2265,10
20250307,093600,6723335,2270,2270,2270,2270,5
20250307,093500,6711985,2270,2270,2270,2270,0
20250307,093400,6711985,2270,2270,2270,2270,540
20250307,093300,5486185,2265,2265,2265,2265,0
20250307,093200,5486185,2265,2265,2265,2265,0
20250307,093100,5486185,2265,2260,2265,2260,343
20250307,093000,4710755,2260,2260,2260,2260,0
20250307,092900,4710755,2260,2260,2260,2260,7
20250307,092800,4694935,2260,2260,2260,2260,332
20250307,092700,3944615,2257,2257,2257,2257,0
20250307,092600,3944615,2257,2257,2257,2257,0
20250307,092500,3944615,2257,2257,2257,2257,0
20250307,092400,3944615,2257,2257,2257,2257,5
20250307,092300,3933330,2255,2255,2255,2255,0
20250307,092200,3933330,2255,2257,2257,2255,7
20250307,092100,3917535,2255,2255,2255,2255,0
20250307,092000,3917535,2255,2255,2255,2255,0
20250307,091900,3917535,2255,2255,2255,2255,258
20250307,091800,3335745,2255,2255,2255,2255,10
20250307,091700,3313195,2255,2255,2255,2255,99
20250307,091600,3089950,2255,2255,2255,2255,2
20250307,091500,3085440,2255,2255,2255,2255,0
20250307,091400,3085440,2255,2255,2255,2255,0
20250307,091300,3085440,2255,2255,2255,2255,0
20250307,091200,3085440,2255,2255,2255,2255,120
20250307,091100,2814840,2250,2250,2250,2250,0
20250307,091000,2814840,2250,2255,2255,2250,100
20250307,090900,2589760,2255,2255,2255,2255,0
20250307,090800,2589760,2255,2260,2265,2255,1014
20250307,090700,293550,2260,2260,2260,2260,0
20250307,090600,293550,2260,2260,2260,2260,25
20250307,090500,237050,2260,2260,2260,2260,0
20250307,090400,237050,2260,2255,2260,2255,105
20250307,090300,0,2255,2255,2255,2255,0
20250307,090200,0,2255,2255,2255,2255,0
20250307,090100,0,2255,2255,2255,2255,0
20250307,090000,0,2255,2255,2255,2255,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190200 87752710 2270 2270 2270 2270 361
3 20250307 190100 87752710 2270 2270 2270 2270 0
4 20250307 190000 87752710 2270 2270 2270 2270 0
5 20250307 185900 87752710 2270 2270 2270 2270 0
6 20250307 185800 87752710 2270 2270 2270 2270 0
7 20250307 185700 87752710 2270 2270 2270 2270 0
8 20250307 185600 87752710 2270 2270 2270 2270 0
9 20250307 185500 87752710 2270 2270 2270 2270 0
10 20250307 185400 87752710 2270 2270 2270 2270 0
11 20250307 185300 87752710 2270 2270 2270 2270 0
12 20250307 185200 87752710 2270 2270 2270 2270 0
13 20250307 185100 87752710 2270 2270 2270 2270 0
14 20250307 185000 87752710 2270 2270 2270 2270 0
15 20250307 184900 87752710 2270 2270 2270 2270 0
16 20250307 184800 87752710 2270 2270 2270 2270 0
17 20250307 184700 87752710 2270 2270 2270 2270 0
18 20250307 184600 87752710 2270 2270 2270 2270 0
19 20250307 184500 87752710 2270 2270 2270 2270 0
20 20250307 184400 87752710 2270 2270 2270 2270 0
21 20250307 184300 87752710 2270 2270 2270 2270 0
22 20250307 184200 87752710 2270 2270 2270 2270 0
23 20250307 184100 87752710 2270 2270 2270 2270 0
24 20250307 184000 87752710 2270 2270 2270 2270 0
25 20250307 183900 87752710 2270 2270 2270 2270 0
26 20250307 183800 87752710 2270 2270 2270 2270 0
27 20250307 183700 87752710 2270 2270 2270 2270 0
28 20250307 183600 87752710 2270 2270 2270 2270 0
29 20250307 183500 87752710 2270 2270 2270 2270 0
30 20250307 183400 87752710 2270 2270 2270 2270 0
31 20250307 183300 87752710 2270 2270 2270 2270 0
32 20250307 183200 87752710 2270 2270 2270 2270 361
33 20250307 183100 87752710 2270 2270 2270 2270 0
34 20250307 183000 87752710 2270 2270 2270 2270 0
35 20250307 182900 87752710 2270 2270 2270 2270 0
36 20250307 182800 87752710 2270 2270 2270 2270 0
37 20250307 182700 87752710 2270 2270 2270 2270 0
38 20250307 182600 87752710 2270 2270 2270 2270 0
39 20250307 182500 87752710 2270 2270 2270 2270 0
40 20250307 182400 87752710 2270 2270 2270 2270 0
41 20250307 182300 87752710 2270 2270 2270 2270 0
42 20250307 182200 87752710 2270 2270 2270 2270 0
43 20250307 182100 87752710 2270 2270 2270 2270 0
44 20250307 182000 87752710 2270 2270 2270 2270 0
45 20250307 181900 87752710 2270 2270 2270 2270 0
46 20250307 181800 87752710 2270 2270 2270 2270 0
47 20250307 181700 87752710 2270 2270 2270 2270 0
48 20250307 181600 87752710 2270 2270 2270 2270 0
49 20250307 181500 87752710 2270 2270 2270 2270 0
50 20250307 181400 87752710 2270 2270 2270 2270 0
51 20250307 181300 87752710 2270 2270 2270 2270 0
52 20250307 181200 87752710 2270 2270 2270 2270 0
53 20250307 181100 87752710 2270 2270 2270 2270 0
54 20250307 181000 87752710 2270 2270 2270 2270 0
55 20250307 180900 87752710 2270 2270 2270 2270 0
56 20250307 180800 87752710 2270 2270 2270 2270 0
57 20250307 180700 87752710 2270 2270 2270 2270 0
58 20250307 180600 87752710 2270 2270 2270 2270 0
59 20250307 180500 87752710 2270 2270 2270 2270 0
60 20250307 180400 87752710 2270 2270 2270 2270 0
61 20250307 180300 87752710 2270 2270 2270 2270 0
62 20250307 180200 87752710 2270 2270 2270 2270 361
63 20250307 180100 87752710 2270 2270 2270 2270 0
64 20250307 180000 87752710 2270 2270 2270 2270 0
65 20250307 175900 87752710 2270 2270 2270 2270 0
66 20250307 175800 87752710 2270 2270 2270 2270 0
67 20250307 175700 87752710 2270 2270 2270 2270 0
68 20250307 175600 87752710 2270 2270 2270 2270 0
69 20250307 175500 87752710 2270 2270 2270 2270 0
70 20250307 175400 87752710 2270 2270 2270 2270 0
71 20250307 175300 87752710 2270 2270 2270 2270 0
72 20250307 175200 87752710 2270 2270 2270 2270 0
73 20250307 175100 87752710 2270 2270 2270 2270 0
74 20250307 175000 87752710 2270 2270 2270 2270 0
75 20250307 174900 87752710 2270 2270 2270 2270 0
76 20250307 174800 87752710 2270 2270 2270 2270 0
77 20250307 174700 87752710 2270 2270 2270 2270 0
78 20250307 174600 87752710 2270 2270 2270 2270 0
79 20250307 174500 87752710 2270 2270 2270 2270 0
80 20250307 174400 87752710 2270 2270 2270 2270 0
81 20250307 174300 87752710 2270 2270 2270 2270 0
82 20250307 174200 87752710 2270 2270 2270 2270 0
83 20250307 174100 87752710 2270 2270 2270 2270 0
84 20250307 174000 87752710 2270 2270 2270 2270 0
85 20250307 173900 87752710 2270 2270 2270 2270 0
86 20250307 173800 87752710 2270 2270 2270 2270 0
87 20250307 173700 87752710 2270 2270 2270 2270 0
88 20250307 173600 87752710 2270 2270 2270 2270 0
89 20250307 173500 87752710 2270 2270 2270 2270 0
90 20250307 173400 87752710 2270 2270 2270 2270 0
91 20250307 173300 87752710 2270 2270 2270 2270 0
92 20250307 173200 87752710 2270 2270 2270 2270 361
93 20250307 173100 87752710 2270 2270 2270 2270 0
94 20250307 173000 87752710 2270 2270 2270 2270 0
95 20250307 172900 87752710 2270 2270 2270 2270 0
96 20250307 172800 87752710 2270 2270 2270 2270 0
97 20250307 172700 87752710 2270 2270 2270 2270 0
98 20250307 172600 87752710 2270 2270 2270 2270 0
99 20250307 172500 87752710 2270 2270 2270 2270 0
100 20250307 172400 87752710 2270 2270 2270 2270 0
101 20250307 172300 87752710 2270 2270 2270 2270 0
102 20250307 172200 87752710 2270 2270 2270 2270 0
103 20250307 172100 87752710 2270 2270 2270 2270 0
104 20250307 172000 87752710 2270 2270 2270 2270 0
105 20250307 171900 87752710 2270 2270 2270 2270 0
106 20250307 171800 87752710 2270 2270 2270 2270 0
107 20250307 171700 87752710 2270 2270 2270 2270 0
108 20250307 171600 87752710 2270 2270 2270 2270 0
109 20250307 171500 87752710 2270 2270 2270 2270 0
110 20250307 171400 87752710 2270 2270 2270 2270 0
111 20250307 171300 87752710 2270 2270 2270 2270 0
112 20250307 171200 87752710 2270 2270 2270 2270 0
113 20250307 171100 87752710 2270 2270 2270 2270 0
114 20250307 171000 87752710 2270 2270 2270 2270 0
115 20250307 170900 87752710 2270 2270 2270 2270 0
116 20250307 170800 87752710 2270 2270 2270 2270 0
117 20250307 170700 87752710 2270 2270 2270 2270 0
118 20250307 170600 87752710 2270 2270 2270 2270 0
119 20250307 170500 87752710 2270 2270 2270 2270 0
120 20250307 170400 87752710 2270 2270 2270 2270 0
121 20250307 170300 87752710 2270 2270 2270 2270 0
122 20250307 170200 87752710 2270 2270 2270 2270 361
123 20250307 170100 87752710 2270 2270 2270 2270 0
124 20250307 170000 87752710 2270 2270 2270 2270 0
125 20250307 165900 87752710 2270 2270 2270 2270 0
126 20250307 165800 87752710 2270 2270 2270 2270 0
127 20250307 165700 87752710 2270 2270 2270 2270 0
128 20250307 165600 87752710 2270 2270 2270 2270 0
129 20250307 165500 87752710 2270 2270 2270 2270 0
130 20250307 165400 87752710 2270 2270 2270 2270 0
131 20250307 165300 87752710 2270 2270 2270 2270 0
132 20250307 165200 87752710 2270 2270 2270 2270 0
133 20250307 165100 87752710 2270 2270 2270 2270 0
134 20250307 165000 87752710 2270 2270 2270 2270 0
135 20250307 164900 87752710 2270 2270 2270 2270 0
136 20250307 164800 87752710 2270 2270 2270 2270 0
137 20250307 164700 87752710 2270 2270 2270 2270 0
138 20250307 164600 87752710 2270 2270 2270 2270 0
139 20250307 164500 87752710 2270 2270 2270 2270 0
140 20250307 164400 87752710 2270 2270 2270 2270 0
141 20250307 164300 87752710 2270 2270 2270 2270 0
142 20250307 164200 87752710 2270 2270 2270 2270 0
143 20250307 164100 87752710 2270 2270 2270 2270 0
144 20250307 164000 87752710 2270 2270 2270 2270 0
145 20250307 163900 87752710 2270 2270 2270 2270 0
146 20250307 163800 87752710 2270 2270 2270 2270 0
147 20250307 163700 87752710 2270 2270 2270 2270 0
148 20250307 163600 87752710 2270 2270 2270 2270 0
149 20250307 163500 87752710 2270 2270 2270 2270 0
150 20250307 163400 87752710 2270 2270 2270 2270 0
151 20250307 163300 87752710 2270 2270 2270 2270 0
152 20250307 163200 87752710 2270 2270 2270 2270 361
153 20250307 163100 87752710 2270 2270 2270 2270 0
154 20250307 163000 87752710 2270 2270 2270 2270 0
155 20250307 162900 87752710 2270 2270 2270 2270 0
156 20250307 162800 87752710 2270 2270 2270 2270 0
157 20250307 162700 87752710 2270 2270 2270 2270 0
158 20250307 162600 87752710 2270 2270 2270 2270 0
159 20250307 162500 87752710 2270 2270 2270 2270 0
160 20250307 162400 87752710 2270 2270 2270 2270 0
161 20250307 162300 87752710 2270 2270 2270 2270 0
162 20250307 162200 87752710 2270 2270 2270 2270 0
163 20250307 162100 87752710 2270 2270 2270 2270 0
164 20250307 162000 87752710 2270 2270 2270 2270 0
165 20250307 161900 87752710 2270 2270 2270 2270 0
166 20250307 161800 87752710 2270 2270 2270 2270 0
167 20250307 161700 87752710 2270 2270 2270 2270 0
168 20250307 161600 87752710 2270 2270 2270 2270 0
169 20250307 161500 87752710 2270 2270 2270 2270 0
170 20250307 161400 87752710 2270 2270 2270 2270 0
171 20250307 161300 87752710 2270 2270 2270 2270 0
172 20250307 161200 87752710 2270 2270 2270 2270 0
173 20250307 161100 87752710 2270 2270 2270 2270 0
174 20250307 161000 87752710 2270 2270 2270 2270 0
175 20250307 160900 87752710 2270 2270 2270 2270 0
176 20250307 160800 87752710 2270 2270 2270 2270 0
177 20250307 160700 87752710 2270 2270 2270 2270 0
178 20250307 160600 87752710 2270 2270 2270 2270 0
179 20250307 160500 87752710 2270 2270 2270 2270 0
180 20250307 160400 87752710 2270 2270 2270 2270 0
181 20250307 160300 87752710 2270 2270 2270 2270 0
182 20250307 160200 87752710 2270 2270 2270 2270 361
183 20250307 160100 87752710 2270 2270 2270 2270 0
184 20250307 160000 87752710 2270 2270 2270 2270 0
185 20250307 155900 87752710 2270 2270 2270 2270 0
186 20250307 155800 87752710 2270 2270 2270 2270 0
187 20250307 155700 87752710 2270 2270 2270 2270 0
188 20250307 155600 87752710 2270 2270 2270 2270 0
189 20250307 155500 87752710 2270 2270 2270 2270 0
190 20250307 155400 87752710 2270 2270 2270 2270 0
191 20250307 155300 87752710 2270 2270 2270 2270 0
192 20250307 155200 87752710 2270 2270 2270 2270 0
193 20250307 155100 87752710 2270 2270 2270 2270 0
194 20250307 155000 87752710 2270 2270 2270 2270 0
195 20250307 154900 87752710 2270 2270 2270 2270 0
196 20250307 154800 87752710 2270 2270 2270 2270 0
197 20250307 154700 87752710 2270 2270 2270 2270 0
198 20250307 154600 87752710 2270 2270 2270 2270 0
199 20250307 154500 87752710 2270 2270 2270 2270 0
200 20250307 154400 87752710 2270 2270 2270 2270 0
201 20250307 154300 87752710 2270 2270 2270 2270 0
202 20250307 154200 87752710 2270 2270 2270 2270 0
203 20250307 154100 87752710 2270 2270 2270 2270 0
204 20250307 154000 87752710 2270 2270 2270 2270 0
205 20250307 153900 87752710 2270 2270 2270 2270 0
206 20250307 153800 87752710 2270 2270 2270 2270 0
207 20250307 153700 87752710 2270 2270 2270 2270 0
208 20250307 153600 87752710 2270 2270 2270 2270 0
209 20250307 153500 87752710 2270 2270 2270 2270 0
210 20250307 153400 87752710 2270 2270 2270 2270 0
211 20250307 153300 87752710 2270 2270 2270 2270 0
212 20250307 153200 87752710 2270 2270 2270 2270 361
213 20250307 153100 87752710 2270 2270 2270 2270 0
214 20250307 153000 87752710 2270 2270 2270 2270 361
215 20250307 152900 86933240 2255 2255 2255 2255 0
216 20250307 152800 86933240 2255 2255 2255 2255 0
217 20250307 152700 86933240 2255 2255 2255 2255 0
218 20250307 152600 86933240 2255 2255 2255 2255 0
219 20250307 152500 86933240 2255 2255 2255 2255 0
220 20250307 152400 86933240 2255 2255 2255 2255 0
221 20250307 152300 86933240 2255 2255 2255 2255 0
222 20250307 152200 86933240 2255 2255 2255 2255 0
223 20250307 152100 86933240 2255 2255 2255 2255 0
224 20250307 152000 86933240 2255 2255 2255 2255 0
225 20250307 151900 86933240 2255 2255 2255 2255 1
226 20250307 151800 86930985 2255 2255 2255 2255 0
227 20250307 151700 86930985 2255 2260 2260 2255 525
228 20250307 151600 85744610 2255 2255 2255 2255 80
229 20250307 151500 85564210 2255 2255 2255 2255 0
230 20250307 151400 85564210 2255 2255 2255 2255 0
231 20250307 151300 85564210 2255 2255 2255 2255 700
232 20250307 151200 83985710 2260 2260 2260 2260 0
233 20250307 151100 83985710 2260 2260 2260 2260 0
234 20250307 151000 83985710 2260 2260 2260 2260 0
235 20250307 150900 83985710 2260 2260 2260 2260 0
236 20250307 150800 83985710 2260 2260 2260 2260 0
237 20250307 150700 83985710 2260 2260 2260 2260 3
238 20250307 150600 83978930 2265 2265 2265 2265 0
239 20250307 150500 83978930 2265 2265 2265 2265 0
240 20250307 150400 83978930 2265 2265 2265 2265 2
241 20250307 150300 83974400 2260 2260 2260 2260 0
242 20250307 150200 83974400 2260 2260 2260 2260 0
243 20250307 150100 83974400 2260 2260 2260 2260 0
244 20250307 150000 83974400 2260 2260 2260 2260 0
245 20250307 145900 83974400 2260 2260 2260 2260 0
246 20250307 145800 83974400 2260 2260 2260 2260 0
247 20250307 145700 83974400 2260 2260 2260 2260 0
248 20250307 145600 83974400 2260 2260 2260 2260 0
249 20250307 145500 83974400 2260 2260 2260 2260 0
250 20250307 145400 83974400 2260 2260 2260 2260 0
251 20250307 145300 83974400 2260 2260 2260 2260 0
252 20250307 145200 83974400 2260 2260 2260 2260 0
253 20250307 145100 83974400 2260 2260 2260 2260 2
254 20250307 145000 83969880 2255 2255 2255 2255 0
255 20250307 144900 83969880 2255 2260 2260 2255 5
256 20250307 144800 83958595 2250 2250 2250 2250 0
257 20250307 144700 83958595 2250 2255 2255 2250 700
258 20250307 144600 82382645 2255 2255 2255 2255 0
259 20250307 144500 82382645 2255 2260 2260 2255 50
260 20250307 144400 82269880 2250 2250 2250 2250 0
261 20250307 144300 82269880 2250 2250 2250 2250 0
262 20250307 144200 82269880 2250 2265 2265 2250 2269
263 20250307 144100 77146720 2265 2260 2265 2260 1015
264 20250307 144000 74852810 2260 2260 2260 2260 0
265 20250307 143900 74852810 2260 2255 2260 2255 2
266 20250307 143800 74848295 2255 2255 2255 2255 1
267 20250307 143700 74846040 2255 2255 2255 2255 0
268 20250307 143600 74846040 2255 2255 2255 2255 0
269 20250307 143500 74846040 2255 2255 2255 2255 0
270 20250307 143400 74846040 2255 2255 2255 2255 1
271 20250307 143300 74843785 2250 2250 2250 2250 50
272 20250307 143200 74731285 2235 2235 2235 2235 0
273 20250307 143100 74731285 2235 2235 2235 2235 0
274 20250307 143000 74731285 2235 2235 2235 2235 0
275 20250307 142900 74731285 2235 2235 2235 2235 0
276 20250307 142800 74731285 2235 2235 2235 2235 0
277 20250307 142700 74731285 2235 2235 2235 2235 0
278 20250307 142600 74731285 2235 2235 2235 2235 0
279 20250307 142500 74731285 2235 2235 2235 2235 0
280 20250307 142400 74731285 2235 2235 2235 2235 0
281 20250307 142300 74731285 2235 2235 2235 2235 0
282 20250307 142200 74731285 2235 2235 2235 2235 0
283 20250307 142100 74731285 2235 2235 2235 2235 0
284 20250307 142000 74731285 2235 2245 2245 2235 1400
285 20250307 141900 71594665 2250 2250 2250 2250 1
286 20250307 141800 71592415 2245 2245 2245 2245 0
287 20250307 141700 71592415 2245 2245 2245 2245 0
288 20250307 141600 71592415 2245 2245 2245 2245 149
289 20250307 141500 71257910 2250 2252 2252 2250 116
290 20250307 141400 70996702 2255 2255 2255 2255 0
291 20250307 141300 70996702 2255 2255 2255 2255 0
292 20250307 141200 70996702 2255 2255 2255 2255 0
293 20250307 141100 70996702 2255 2255 2255 2255 0
294 20250307 141000 70996702 2255 2255 2255 2255 0
295 20250307 140900 70996702 2255 2255 2255 2255 0
296 20250307 140800 70996702 2255 2255 2255 2255 1
297 20250307 140700 70994447 2255 2255 2255 2255 0
298 20250307 140600 70994447 2255 2255 2255 2255 0
299 20250307 140500 70994447 2255 2255 2255 2255 164
300 20250307 140400 70624627 2255 2255 2255 2255 0
301 20250307 140300 70624627 2255 2255 2255 2255 0
302 20250307 140200 70624627 2255 2255 2255 2255 0
303 20250307 140100 70624627 2255 2255 2255 2255 0
304 20250307 140000 70624627 2255 2255 2255 2255 0
305 20250307 135900 70624627 2255 2255 2255 2255 0
306 20250307 135800 70624627 2255 2255 2255 2255 3
307 20250307 135700 70617862 2255 2255 2255 2255 1
308 20250307 135600 70615607 2252 2252 2252 2252 0
309 20250307 135500 70615607 2252 2252 2252 2252 0
310 20250307 135400 70615607 2252 2252 2252 2252 0
311 20250307 135300 70615607 2252 2252 2252 2252 0
312 20250307 135200 70615607 2252 2252 2252 2252 0
313 20250307 135100 70615607 2252 2252 2252 2252 0
314 20250307 135000 70615607 2252 2252 2252 2252 0
315 20250307 134900 70615607 2252 2252 2252 2252 0
316 20250307 134800 70615607 2252 2252 2252 2252 0
317 20250307 134700 70615607 2252 2252 2252 2252 0
318 20250307 134600 70615607 2252 2252 2252 2252 0
319 20250307 134500 70615607 2252 2252 2252 2252 0
320 20250307 134400 70615607 2252 2252 2252 2252 0
321 20250307 134300 70615607 2252 2252 2252 2252 0
322 20250307 134200 70615607 2252 2252 2252 2252 0
323 20250307 134100 70615607 2252 2255 2255 2252 6
324 20250307 134000 70602080 2255 2255 2255 2255 0
325 20250307 133900 70602080 2255 2255 2255 2255 0
326 20250307 133800 70602080 2255 2255 2255 2255 0
327 20250307 133700 70602080 2255 2255 2255 2255 0
328 20250307 133600 70602080 2255 2255 2255 2255 1696
329 20250307 133500 66777600 2250 2250 2250 2250 0
330 20250307 133400 66777600 2250 2250 2250 2250 1389
331 20250307 133300 63652350 2250 2250 2250 2250 0
332 20250307 133200 63652350 2250 2250 2250 2250 0
333 20250307 133100 63652350 2250 2250 2250 2250 0
334 20250307 133000 63652350 2250 2250 2250 2250 100
335 20250307 132900 63427350 2250 2250 2250 2250 0
336 20250307 132800 63427350 2250 2250 2250 2250 0
337 20250307 132700 63427350 2250 2250 2250 2250 0
338 20250307 132600 63427350 2250 2250 2250 2250 0
339 20250307 132500 63427350 2250 2250 2250 2250 0
340 20250307 132400 63427350 2250 2250 2250 2250 0
341 20250307 132300 63427350 2250 2250 2250 2250 0
342 20250307 132200 63427350 2250 2250 2250 2250 0
343 20250307 132100 63427350 2250 2250 2250 2250 0
344 20250307 132000 63427350 2250 2250 2250 2250 0
345 20250307 131900 63427350 2250 2250 2250 2250 0
346 20250307 131800 63427350 2250 2250 2250 2250 0
347 20250307 131700 63427350 2250 2250 2250 2250 0
348 20250307 131600 63427350 2250 2250 2250 2250 0
349 20250307 131500 63427350 2250 2250 2250 2250 0
350 20250307 131400 63427350 2250 2250 2250 2250 0
351 20250307 131300 63427350 2250 2250 2250 2250 0
352 20250307 131200 63427350 2250 2250 2250 2250 10
353 20250307 131100 63404850 2250 2250 2250 2250 0
354 20250307 131000 63404850 2250 2250 2250 2250 0
355 20250307 130900 63404850 2250 2250 2250 2250 0
356 20250307 130800 63404850 2250 2250 2250 2250 0
357 20250307 130700 63404850 2250 2250 2250 2250 0
358 20250307 130600 63404850 2250 2250 2250 2250 0
359 20250307 130500 63404850 2250 2250 2250 2250 0
360 20250307 130400 63404850 2250 2250 2250 2250 0
361 20250307 130300 63404850 2250 2250 2250 2250 0
362 20250307 130200 63404850 2250 2250 2250 2250 0
363 20250307 130100 63404850 2250 2250 2250 2250 0
364 20250307 130000 63404850 2250 2250 2250 2250 0
365 20250307 125900 63404850 2250 2250 2250 2250 0
366 20250307 125800 63404850 2250 2250 2250 2250 12
367 20250307 125700 63377850 2250 2250 2250 2250 0
368 20250307 125600 63377850 2250 2250 2250 2250 0
369 20250307 125500 63377850 2250 2250 2250 2250 0
370 20250307 125400 63377850 2250 2250 2250 2250 0
371 20250307 125300 63377850 2250 2250 2250 2250 0
372 20250307 125200 63377850 2250 2250 2250 2250 0
373 20250307 125100 63377850 2250 2250 2250 2250 0
374 20250307 125000 63377850 2250 2250 2250 2250 0
375 20250307 124900 63377850 2250 2250 2250 2250 0
376 20250307 124800 63377850 2250 2250 2250 2250 0
377 20250307 124700 63377850 2250 2250 2250 2250 0
378 20250307 124600 63377850 2250 2250 2250 2250 0
379 20250307 124500 63377850 2250 2250 2250 2250 0
380 20250307 124400 63377850 2250 2250 2250 2250 0
381 20250307 124300 63377850 2250 2250 2250 2250 0
382 20250307 124200 63377850 2250 2250 2250 2250 0
383 20250307 124100 63377850 2250 2250 2250 2250 0
384 20250307 124000 63377850 2250 2250 2250 2250 0
385 20250307 123900 63377850 2250 2250 2250 2245 315
386 20250307 123800 62670660 2250 2250 2250 2250 9
387 20250307 123700 62650410 2250 2250 2250 2250 0
388 20250307 123600 62650410 2250 2250 2250 2250 0
389 20250307 123500 62650410 2250 2250 2250 2250 163
390 20250307 123400 62283660 2250 2255 2255 2250 37
391 20250307 123300 62200385 2250 2250 2250 2250 0
392 20250307 123200 62200385 2250 2250 2250 2250 0
393 20250307 123100 62200385 2250 2250 2250 2250 0
394 20250307 123000 62200385 2250 2250 2250 2250 0
395 20250307 122900 62200385 2250 2250 2250 2250 0
396 20250307 122800 62200385 2250 2250 2250 2250 0
397 20250307 122700 62200385 2250 2250 2250 2250 0
398 20250307 122600 62200385 2250 2250 2250 2250 0
399 20250307 122500 62200385 2250 2257 2257 2250 500
400 20250307 122400 61074670 2260 2260 2260 2260 0
401 20250307 122300 61074670 2260 2260 2260 2260 0
402 20250307 122200 61074670 2260 2260 2260 2260 0
403 20250307 122100 61074670 2260 2260 2260 2260 1
404 20250307 122000 61072410 2260 2260 2260 2260 0
405 20250307 121900 61072410 2260 2260 2260 2260 0
406 20250307 121800 61072410 2260 2260 2260 2260 0
407 20250307 121700 61072410 2260 2260 2260 2260 0
408 20250307 121600 61072410 2260 2260 2260 2260 0
409 20250307 121500 61072410 2260 2260 2260 2260 0
410 20250307 121400 61072410 2260 2260 2260 2260 0
411 20250307 121300 61072410 2260 2260 2260 2260 0
412 20250307 121200 61072410 2260 2260 2260 2260 0
413 20250307 121100 61072410 2260 2260 2260 2260 0
414 20250307 121000 61072410 2260 2260 2260 2260 3
415 20250307 120900 61065630 2260 2260 2260 2260 0
416 20250307 120800 61065630 2260 2260 2260 2260 0
417 20250307 120700 61065630 2260 2260 2260 2260 0
418 20250307 120600 61065630 2260 2260 2260 2260 0
419 20250307 120500 61065630 2260 2260 2260 2260 0
420 20250307 120400 61065630 2260 2260 2260 2260 0
421 20250307 120300 61065630 2260 2260 2260 2260 0
422 20250307 120200 61065630 2260 2260 2260 2260 0
423 20250307 120100 61065630 2260 2260 2260 2260 0
424 20250307 120000 61065630 2260 2260 2260 2260 0
425 20250307 115900 61065630 2260 2260 2260 2260 0
426 20250307 115800 61065630 2260 2260 2260 2260 0
427 20250307 115700 61065630 2260 2260 2260 2260 0
428 20250307 115600 61065630 2260 2260 2260 2260 1
429 20250307 115500 61063370 2260 2260 2260 2260 100
430 20250307 115400 60837370 2255 2255 2255 2255 0
431 20250307 115300 60837370 2255 2255 2255 2255 0
432 20250307 115200 60837370 2255 2255 2255 2255 0
433 20250307 115100 60837370 2255 2255 2255 2255 0
434 20250307 115000 60837370 2255 2255 2255 2255 0
435 20250307 114900 60837370 2255 2255 2255 2255 0
436 20250307 114800 60837370 2255 2255 2255 2255 4
437 20250307 114700 60828350 2255 2255 2255 2255 140
438 20250307 114600 60512650 2255 2255 2255 2255 0
439 20250307 114500 60512650 2255 2255 2255 2255 0
440 20250307 114400 60512650 2255 2255 2255 2255 0
441 20250307 114300 60512650 2255 2255 2255 2255 0
442 20250307 114200 60512650 2255 2255 2255 2255 0
443 20250307 114100 60512650 2255 2255 2255 2255 0
444 20250307 114000 60512650 2255 2255 2255 2255 0
445 20250307 113900 60512650 2255 2255 2255 2255 0
446 20250307 113800 60512650 2255 2255 2255 2255 0
447 20250307 113700 60512650 2255 2255 2255 2255 0
448 20250307 113600 60512650 2255 2255 2255 2255 0
449 20250307 113500 60512650 2255 2255 2255 2255 0
450 20250307 113400 60512650 2255 2255 2255 2255 0
451 20250307 113300 60512650 2255 2255 2255 2255 4
452 20250307 113200 60503630 2255 2255 2255 2255 0
453 20250307 113100 60503630 2255 2255 2255 2255 0
454 20250307 113000 60503630 2255 2255 2255 2255 0
455 20250307 112900 60503630 2255 2255 2255 2255 0
456 20250307 112800 60503630 2255 2255 2255 2255 1
457 20250307 112700 60501375 2255 2255 2255 2255 0
458 20250307 112600 60501375 2255 2255 2255 2255 1
459 20250307 112500 60499120 2245 2245 2245 2245 0
460 20250307 112400 60499120 2245 2245 2245 2245 0
461 20250307 112300 60499120 2245 2245 2245 2245 0
462 20250307 112200 60499120 2245 2245 2245 2245 0
463 20250307 112100 60499120 2245 2245 2245 2245 0
464 20250307 112000 60499120 2245 2245 2245 2245 0
465 20250307 111900 60499120 2245 2245 2245 2245 0
466 20250307 111800 60499120 2245 2245 2245 2245 0
467 20250307 111700 60499120 2245 2245 2245 2245 0
468 20250307 111600 60499120 2245 2245 2245 2245 0
469 20250307 111500 60499120 2245 2245 2245 2245 0
470 20250307 111400 60499120 2245 2245 2245 2245 0
471 20250307 111300 60499120 2245 2255 2255 2245 63
472 20250307 111200 60357075 2250 2255 2255 2250 153
473 20250307 111100 60012815 2250 2250 2250 2250 0
474 20250307 111000 60012815 2250 2250 2250 2250 151
475 20250307 110900 59673065 2245 2245 2245 2245 0
476 20250307 110800 59673065 2245 2245 2245 2245 0
477 20250307 110700 59673065 2245 2245 2245 2245 0
478 20250307 110600 59673065 2245 2245 2245 2245 0
479 20250307 110500 59673065 2245 2245 2245 2245 0
480 20250307 110400 59673065 2245 2245 2245 2245 0
481 20250307 110300 59673065 2245 2245 2245 2245 0
482 20250307 110200 59673065 2245 2245 2245 2245 0
483 20250307 110100 59673065 2245 2245 2245 2245 150
484 20250307 110000 59336315 2240 2247 2247 2240 120
485 20250307 105900 59067430 2245 2245 2245 2245 0
486 20250307 105800 59067430 2245 2245 2245 2245 0
487 20250307 105700 59067430 2245 2245 2245 2245 0
488 20250307 105600 59067430 2245 2245 2245 2245 0
489 20250307 105500 59067430 2245 2245 2245 2245 0
490 20250307 105400 59067430 2245 2245 2245 2245 0
491 20250307 105300 59067430 2245 2245 2245 2245 0
492 20250307 105200 59067430 2245 2245 2245 2245 0
493 20250307 105100 59067430 2245 2245 2245 2245 0
494 20250307 105000 59067430 2245 2245 2245 2245 0
495 20250307 104900 59067430 2245 2245 2245 2245 0
496 20250307 104800 59067430 2245 2245 2245 2245 0
497 20250307 104700 59067430 2245 2245 2245 2245 0
498 20250307 104600 59067430 2245 2245 2245 2245 0
499 20250307 104500 59067430 2245 2245 2245 2245 0
500 20250307 104400 59067430 2245 2245 2245 2245 0
501 20250307 104300 59067430 2245 2245 2245 2245 0
502 20250307 104200 59067430 2245 2245 2245 2245 0
503 20250307 104100 59067430 2245 2245 2245 2245 0
504 20250307 104000 59067430 2245 2245 2245 2245 0
505 20250307 103900 59067430 2245 2245 2245 2245 0
506 20250307 103800 59067430 2245 2245 2245 2245 2
507 20250307 103700 59062940 2245 2245 2245 2245 0
508 20250307 103600 59062940 2245 2245 2245 2245 0
509 20250307 103500 59062940 2245 2255 2255 2245 1100
510 20250307 103400 56592860 2255 2255 2255 2255 0
511 20250307 103300 56592860 2255 2255 2255 2255 0
512 20250307 103200 56592860 2255 2255 2255 2255 0
513 20250307 103100 56592860 2255 2255 2255 2255 0
514 20250307 103000 56592860 2255 2255 2255 2255 0
515 20250307 102900 56592860 2255 2255 2255 2255 121
516 20250307 102800 56320005 2255 2255 2255 2255 0
517 20250307 102700 56320005 2255 2255 2255 2255 887
518 20250307 102600 54319820 2255 2255 2255 2255 0
519 20250307 102500 54319820 2255 2255 2255 2255 1
520 20250307 102400 54317565 2255 2255 2255 2255 0
521 20250307 102300 54317565 2255 2255 2255 2255 0
522 20250307 102200 54317565 2255 2255 2255 2255 0
523 20250307 102100 54317565 2255 2255 2255 2255 0
524 20250307 102000 54317565 2255 2255 2255 2255 0
525 20250307 101900 54317565 2255 2275 2275 2255 3761
526 20250307 101800 45828645 2260 2280 2290 2260 3936
527 20250307 101700 36885005 2280 2230 2280 2225 2289
528 20250307 101600 31736890 2235 2225 2235 2225 2743
529 20250307 101500 25606305 2230 2245 2245 2225 792
530 20250307 101400 23830465 2240 2240 2240 2240 0
531 20250307 101300 23830465 2240 2240 2240 2240 0
532 20250307 101200 23830465 2240 2240 2240 2240 0
533 20250307 101100 23830465 2240 2240 2240 2240 0
534 20250307 101000 23830465 2240 2240 2240 2240 0
535 20250307 100900 23830465 2240 2242 2242 2240 900
536 20250307 100800 21814445 2245 2245 2245 2245 0
537 20250307 100700 21814445 2245 2245 2245 2245 0
538 20250307 100600 21814445 2245 2245 2245 2245 2
539 20250307 100500 21809955 2245 2245 2245 2245 0
540 20250307 100400 21809955 2245 2245 2245 2245 64
541 20250307 100300 21666275 2245 2245 2245 2245 0
542 20250307 100200 21666275 2245 2245 2245 2245 15
543 20250307 100100 21632600 2245 2245 2245 2245 2
544 20250307 100000 21628110 2245 2245 2245 2245 0
545 20250307 095900 21628110 2245 2245 2245 2245 10
546 20250307 095800 21605660 2245 2245 2245 2245 0
547 20250307 095700 21605660 2245 2245 2245 2245 255
548 20250307 095600 21033185 2245 2245 2245 2245 0
549 20250307 095500 21033185 2245 2245 2245 2245 0
550 20250307 095400 21033185 2245 2245 2245 2245 0
551 20250307 095300 21033185 2245 2245 2245 2245 0
552 20250307 095200 21033185 2245 2245 2245 2245 0
553 20250307 095100 21033185 2245 2245 2245 2245 0
554 20250307 095000 21033185 2245 2245 2245 2245 0
555 20250307 094900 21033185 2245 2255 2255 2245 3175
556 20250307 094800 13898710 2270 2270 2270 2270 0
557 20250307 094700 13898710 2270 2265 2270 2255 3122
558 20250307 094600 6856770 2265 2265 2265 2265 4
559 20250307 094500 6847710 2265 2265 2265 2265 5
560 20250307 094400 6836385 2260 2260 2260 2260 0
561 20250307 094300 6836385 2260 2260 2260 2260 0
562 20250307 094200 6836385 2260 2260 2260 2260 0
563 20250307 094100 6836385 2260 2260 2260 2260 0
564 20250307 094000 6836385 2260 2260 2260 2260 0
565 20250307 093900 6836385 2260 2260 2260 2260 0
566 20250307 093800 6836385 2260 2260 2260 2260 40
567 20250307 093700 6745985 2265 2265 2265 2265 10
568 20250307 093600 6723335 2270 2270 2270 2270 5
569 20250307 093500 6711985 2270 2270 2270 2270 0
570 20250307 093400 6711985 2270 2270 2270 2270 540
571 20250307 093300 5486185 2265 2265 2265 2265 0
572 20250307 093200 5486185 2265 2265 2265 2265 0
573 20250307 093100 5486185 2265 2260 2265 2260 343
574 20250307 093000 4710755 2260 2260 2260 2260 0
575 20250307 092900 4710755 2260 2260 2260 2260 7
576 20250307 092800 4694935 2260 2260 2260 2260 332
577 20250307 092700 3944615 2257 2257 2257 2257 0
578 20250307 092600 3944615 2257 2257 2257 2257 0
579 20250307 092500 3944615 2257 2257 2257 2257 0
580 20250307 092400 3944615 2257 2257 2257 2257 5
581 20250307 092300 3933330 2255 2255 2255 2255 0
582 20250307 092200 3933330 2255 2257 2257 2255 7
583 20250307 092100 3917535 2255 2255 2255 2255 0
584 20250307 092000 3917535 2255 2255 2255 2255 0
585 20250307 091900 3917535 2255 2255 2255 2255 258
586 20250307 091800 3335745 2255 2255 2255 2255 10
587 20250307 091700 3313195 2255 2255 2255 2255 99
588 20250307 091600 3089950 2255 2255 2255 2255 2
589 20250307 091500 3085440 2255 2255 2255 2255 0
590 20250307 091400 3085440 2255 2255 2255 2255 0
591 20250307 091300 3085440 2255 2255 2255 2255 0
592 20250307 091200 3085440 2255 2255 2255 2255 120
593 20250307 091100 2814840 2250 2250 2250 2250 0
594 20250307 091000 2814840 2250 2255 2255 2250 100
595 20250307 090900 2589760 2255 2255 2255 2255 0
596 20250307 090800 2589760 2255 2260 2265 2255 1014
597 20250307 090700 293550 2260 2260 2260 2260 0
598 20250307 090600 293550 2260 2260 2260 2260 25
599 20250307 090500 237050 2260 2260 2260 2260 0
600 20250307 090400 237050 2260 2255 2260 2255 105
601 20250307 090300 0 2255 2255 2255 2255 0
602 20250307 090200 0 2255 2255 2255 2255 0
603 20250307 090100 0 2255 2255 2255 2255 0
604 20250307 090000 0 2255 2255 2255 2255 0

1
014790/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,106384,37858601,241491680,85939024270,0.28
20250304,106384,37858601,237236320,84424680230,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 106384 37858601 241491680 85939024270 0.28
3 20250304 106384 37858601 237236320 84424680230 0.28