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

609
019990/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190700,241927695,5890,5890,5890,5890,456
20250307,190600,241927695,5890,5890,5890,5890,0
20250307,190500,241927695,5890,5890,5890,5890,0
20250307,190400,241927695,5890,5890,5890,5890,0
20250307,190300,241927695,5890,5890,5890,5890,0
20250307,190200,241927695,5890,5890,5890,5890,0
20250307,190100,241927695,5890,5890,5890,5890,0
20250307,190000,241927695,5890,5890,5890,5890,0
20250307,185900,241927695,5890,5890,5890,5890,0
20250307,185800,241927695,5890,5890,5890,5890,0
20250307,185700,241927695,5890,5890,5890,5890,0
20250307,185600,241927695,5890,5890,5890,5890,0
20250307,185500,241927695,5890,5890,5890,5890,0
20250307,185400,241927695,5890,5890,5890,5890,0
20250307,185300,241927695,5890,5890,5890,5890,0
20250307,185200,241927695,5890,5890,5890,5890,0
20250307,185100,241927695,5890,5890,5890,5890,0
20250307,185000,241927695,5890,5890,5890,5890,0
20250307,184900,241927695,5890,5890,5890,5890,0
20250307,184800,241927695,5890,5890,5890,5890,0
20250307,184700,241927695,5890,5890,5890,5890,0
20250307,184600,241927695,5890,5890,5890,5890,0
20250307,184500,241927695,5890,5890,5890,5890,0
20250307,184400,241927695,5890,5890,5890,5890,0
20250307,184300,241927695,5890,5890,5890,5890,0
20250307,184200,241927695,5890,5890,5890,5890,0
20250307,184100,241927695,5890,5890,5890,5890,0
20250307,184000,241927695,5890,5890,5890,5890,0
20250307,183900,241927695,5890,5890,5890,5890,0
20250307,183800,241927695,5890,5890,5890,5890,0
20250307,183700,241927695,5890,5890,5890,5890,456
20250307,183600,241927695,5890,5890,5890,5890,0
20250307,183500,241927695,5890,5890,5890,5890,0
20250307,183400,241927695,5890,5890,5890,5890,0
20250307,183300,241927695,5890,5890,5890,5890,0
20250307,183200,241927695,5890,5890,5890,5890,0
20250307,183100,241927695,5890,5890,5890,5890,0
20250307,183000,241927695,5890,5890,5890,5890,0
20250307,182900,241927695,5890,5890,5890,5890,0
20250307,182800,241927695,5890,5890,5890,5890,0
20250307,182700,241927695,5890,5890,5890,5890,0
20250307,182600,241927695,5890,5890,5890,5890,0
20250307,182500,241927695,5890,5890,5890,5890,0
20250307,182400,241927695,5890,5890,5890,5890,0
20250307,182300,241927695,5890,5890,5890,5890,0
20250307,182200,241927695,5890,5890,5890,5890,0
20250307,182100,241927695,5890,5890,5890,5890,0
20250307,182000,241927695,5890,5890,5890,5890,0
20250307,181900,241927695,5890,5890,5890,5890,0
20250307,181800,241927695,5890,5890,5890,5890,0
20250307,181700,241927695,5890,5890,5890,5890,0
20250307,181600,241927695,5890,5890,5890,5890,0
20250307,181500,241927695,5890,5890,5890,5890,0
20250307,181400,241927695,5890,5890,5890,5890,0
20250307,181300,241927695,5890,5890,5890,5890,0
20250307,181200,241927695,5890,5890,5890,5890,0
20250307,181100,241927695,5890,5890,5890,5890,0
20250307,181000,241927695,5890,5890,5890,5890,0
20250307,180900,241927695,5890,5890,5890,5890,0
20250307,180800,241927695,5890,5890,5890,5890,0
20250307,180700,241927695,5890,5890,5890,5890,456
20250307,180600,241927695,5890,5890,5890,5890,0
20250307,180500,241927695,5890,5890,5890,5890,0
20250307,180400,241927695,5890,5890,5890,5890,0
20250307,180300,241927695,5890,5890,5890,5890,0
20250307,180200,241927695,5890,5890,5890,5890,0
20250307,180100,241927695,5890,5890,5890,5890,0
20250307,180000,241927695,5890,5890,5890,5890,0
20250307,175900,241927695,5890,5890,5890,5890,0
20250307,175800,241927695,5890,5890,5890,5890,0
20250307,175700,241927695,5890,5890,5890,5890,0
20250307,175600,241927695,5890,5890,5890,5890,0
20250307,175500,241927695,5890,5890,5890,5890,0
20250307,175400,241927695,5890,5890,5890,5890,0
20250307,175300,241927695,5890,5890,5890,5890,0
20250307,175200,241927695,5890,5890,5890,5890,0
20250307,175100,241927695,5890,5890,5890,5890,0
20250307,175000,241927695,5890,5890,5890,5890,0
20250307,174900,241927695,5890,5890,5890,5890,0
20250307,174800,241927695,5890,5890,5890,5890,0
20250307,174700,241927695,5890,5890,5890,5890,0
20250307,174600,241927695,5890,5890,5890,5890,0
20250307,174500,241927695,5890,5890,5890,5890,0
20250307,174400,241927695,5890,5890,5890,5890,0
20250307,174300,241927695,5890,5890,5890,5890,0
20250307,174200,241927695,5890,5890,5890,5890,0
20250307,174100,241927695,5890,5890,5890,5890,0
20250307,174000,241927695,5890,5890,5890,5890,0
20250307,173900,241927695,5890,5890,5890,5890,0
20250307,173800,241927695,5890,5890,5890,5890,0
20250307,173700,241927695,5890,5890,5890,5890,456
20250307,173600,241927695,5890,5890,5890,5890,0
20250307,173500,241927695,5890,5890,5890,5890,0
20250307,173400,241927695,5890,5890,5890,5890,0
20250307,173300,241927695,5890,5890,5890,5890,0
20250307,173200,241927695,5890,5890,5890,5890,0
20250307,173100,241927695,5890,5890,5890,5890,0
20250307,173000,241927695,5890,5890,5890,5890,0
20250307,172900,241927695,5890,5890,5890,5890,0
20250307,172800,241927695,5890,5890,5890,5890,0
20250307,172700,241927695,5890,5890,5890,5890,0
20250307,172600,241927695,5890,5890,5890,5890,0
20250307,172500,241927695,5890,5890,5890,5890,0
20250307,172400,241927695,5890,5890,5890,5890,0
20250307,172300,241927695,5890,5890,5890,5890,0
20250307,172200,241927695,5890,5890,5890,5890,0
20250307,172100,241927695,5890,5890,5890,5890,0
20250307,172000,241927695,5890,5890,5890,5890,0
20250307,171900,241927695,5890,5890,5890,5890,0
20250307,171800,241927695,5890,5890,5890,5890,0
20250307,171700,241927695,5890,5890,5890,5890,0
20250307,171600,241927695,5890,5890,5890,5890,0
20250307,171500,241927695,5890,5890,5890,5890,0
20250307,171400,241927695,5890,5890,5890,5890,0
20250307,171300,241927695,5890,5890,5890,5890,0
20250307,171200,241927695,5890,5890,5890,5890,0
20250307,171100,241927695,5890,5890,5890,5890,0
20250307,171000,241927695,5890,5890,5890,5890,0
20250307,170900,241927695,5890,5890,5890,5890,0
20250307,170800,241927695,5890,5890,5890,5890,0
20250307,170700,241927695,5890,5890,5890,5890,456
20250307,170600,241927695,5890,5890,5890,5890,0
20250307,170500,241927695,5890,5890,5890,5890,0
20250307,170400,241927695,5890,5890,5890,5890,0
20250307,170300,241927695,5890,5890,5890,5890,0
20250307,170200,241927695,5890,5890,5890,5890,0
20250307,170100,241927695,5890,5890,5890,5890,0
20250307,170000,241927695,5890,5890,5890,5890,0
20250307,165900,241927695,5890,5890,5890,5890,0
20250307,165800,241927695,5890,5890,5890,5890,0
20250307,165700,241927695,5890,5890,5890,5890,0
20250307,165600,241927695,5890,5890,5890,5890,0
20250307,165500,241927695,5890,5890,5890,5890,0
20250307,165400,241927695,5890,5890,5890,5890,0
20250307,165300,241927695,5890,5890,5890,5890,0
20250307,165200,241927695,5890,5890,5890,5890,0
20250307,165100,241927695,5890,5890,5890,5890,0
20250307,165000,241927695,5890,5890,5890,5890,0
20250307,164900,241927695,5890,5890,5890,5890,0
20250307,164800,241927695,5890,5890,5890,5890,0
20250307,164700,241927695,5890,5890,5890,5890,0
20250307,164600,241927695,5890,5890,5890,5890,0
20250307,164500,241927695,5890,5890,5890,5890,0
20250307,164400,241927695,5890,5890,5890,5890,0
20250307,164300,241927695,5890,5890,5890,5890,0
20250307,164200,241927695,5890,5890,5890,5890,0
20250307,164100,241927695,5890,5890,5890,5890,0
20250307,164000,241927695,5890,5890,5890,5890,0
20250307,163900,241927695,5890,5890,5890,5890,0
20250307,163800,241927695,5890,5890,5890,5890,0
20250307,163700,241927695,5890,5890,5890,5890,456
20250307,163600,241927695,5890,5890,5890,5890,0
20250307,163500,241927695,5890,5890,5890,5890,0
20250307,163400,241927695,5890,5890,5890,5890,0
20250307,163300,241927695,5890,5890,5890,5890,0
20250307,163200,241927695,5890,5890,5890,5890,0
20250307,163100,241927695,5890,5890,5890,5890,0
20250307,163000,241927695,5890,5890,5890,5890,0
20250307,162900,241927695,5890,5890,5890,5890,0
20250307,162800,241927695,5890,5890,5890,5890,0
20250307,162700,241927695,5890,5890,5890,5890,0
20250307,162600,241927695,5890,5890,5890,5890,0
20250307,162500,241927695,5890,5890,5890,5890,0
20250307,162400,241927695,5890,5890,5890,5890,0
20250307,162300,241927695,5890,5890,5890,5890,0
20250307,162200,241927695,5890,5890,5890,5890,0
20250307,162100,241927695,5890,5890,5890,5890,0
20250307,162000,241927695,5890,5890,5890,5890,0
20250307,161900,241927695,5890,5890,5890,5890,0
20250307,161800,241927695,5890,5890,5890,5890,0
20250307,161700,241927695,5890,5890,5890,5890,0
20250307,161600,241927695,5890,5890,5890,5890,0
20250307,161500,241927695,5890,5890,5890,5890,0
20250307,161400,241927695,5890,5890,5890,5890,0
20250307,161300,241927695,5890,5890,5890,5890,0
20250307,161200,241927695,5890,5890,5890,5890,0
20250307,161100,241927695,5890,5890,5890,5890,0
20250307,161000,241927695,5890,5890,5890,5890,0
20250307,160900,241927695,5890,5890,5890,5890,0
20250307,160800,241927695,5890,5890,5890,5890,0
20250307,160700,241927695,5890,5890,5890,5890,456
20250307,160600,241927695,5890,5890,5890,5890,0
20250307,160500,241927695,5890,5890,5890,5890,0
20250307,160400,241927695,5890,5890,5890,5890,0
20250307,160300,241927695,5890,5890,5890,5890,0
20250307,160200,241927695,5890,5890,5890,5890,0
20250307,160100,241927695,5890,5890,5890,5890,0
20250307,160000,241927695,5890,5890,5890,5890,0
20250307,155900,241927695,5890,5890,5890,5890,0
20250307,155800,241927695,5890,5890,5890,5890,0
20250307,155700,241927695,5890,5890,5890,5890,0
20250307,155600,241927695,5890,5890,5890,5890,0
20250307,155500,241927695,5890,5890,5890,5890,0
20250307,155400,241927695,5890,5890,5890,5890,0
20250307,155300,241927695,5890,5890,5890,5890,0
20250307,155200,241927695,5890,5890,5890,5890,0
20250307,155100,241927695,5890,5890,5890,5890,0
20250307,155000,241927695,5890,5890,5890,5890,0
20250307,154900,241927695,5890,5890,5890,5890,0
20250307,154800,241927695,5890,5890,5890,5890,0
20250307,154700,241927695,5890,5890,5890,5890,0
20250307,154600,241927695,5890,5890,5890,5890,0
20250307,154500,241927695,5890,5890,5890,5890,0
20250307,154400,241927695,5890,5890,5890,5890,0
20250307,154300,241927695,5890,5890,5890,5890,0
20250307,154200,241927695,5890,5890,5890,5890,0
20250307,154100,241927695,5890,5890,5890,5890,0
20250307,154000,241927695,5890,5890,5890,5890,0
20250307,153900,241927695,5890,5890,5890,5890,0
20250307,153800,241927695,5890,5890,5890,5890,0
20250307,153700,241927695,5890,5890,5890,5890,456
20250307,153600,241927695,5890,5890,5890,5890,0
20250307,153500,241927695,5890,5890,5890,5890,0
20250307,153400,241927695,5890,5890,5890,5890,0
20250307,153300,241927695,5890,5890,5890,5890,0
20250307,153200,241927695,5890,5890,5890,5890,0
20250307,153100,241927695,5890,5890,5890,5890,0
20250307,153000,241927695,5890,5890,5890,5890,456
20250307,152900,239241855,5870,5870,5870,5870,0
20250307,152800,239241855,5870,5870,5870,5870,0
20250307,152700,239241855,5870,5870,5870,5870,0
20250307,152600,239241855,5870,5870,5870,5870,0
20250307,152500,239241855,5870,5870,5870,5870,0
20250307,152400,239241855,5870,5870,5870,5870,0
20250307,152300,239241855,5870,5870,5870,5870,0
20250307,152200,239241855,5870,5870,5870,5870,0
20250307,152100,239241855,5870,5870,5870,5870,0
20250307,152000,239241855,5870,5870,5870,5870,0
20250307,151900,239241855,5870,5870,5870,5870,68
20250307,151800,238842695,5870,5870,5870,5870,14
20250307,151700,238760515,5850,5850,5850,5850,348
20250307,151600,236724715,5850,5820,5850,5820,823
20250307,151500,231925675,5820,5850,5850,5820,2553
20250307,151400,217058935,5840,5840,5840,5840,0
20250307,151300,217058935,5840,5840,5840,5840,0
20250307,151200,217058935,5840,5820,5840,5820,112
20250307,151100,216406515,5810,5830,5830,5810,755
20250307,151000,212013135,5830,5840,5840,5830,905
20250307,150900,206734915,5850,5850,5850,5850,984
20250307,150800,200978515,5850,5850,5850,5850,14
20250307,150700,200896615,5880,5880,5880,5880,0
20250307,150600,200896615,5880,5860,5880,5860,359
20250307,150500,198792075,5870,5870,5870,5870,0
20250307,150400,198792075,5870,5870,5870,5870,22
20250307,150300,198662935,5880,5880,5880,5880,0
20250307,150200,198662935,5880,5880,5880,5880,0
20250307,150100,198662935,5880,5880,5880,5880,0
20250307,150000,198662935,5880,5880,5880,5880,2
20250307,145900,198651175,5890,5890,5890,5890,0
20250307,145800,198651175,5890,5890,5890,5890,0
20250307,145700,198651175,5890,5890,5890,5890,0
20250307,145600,198651175,5890,5890,5890,5890,2
20250307,145500,198639395,5900,5900,5900,5900,1
20250307,145400,198633495,5880,5880,5880,5880,15
20250307,145300,198545295,5870,5870,5870,5870,0
20250307,145200,198545295,5870,5870,5870,5870,0
20250307,145100,198545295,5870,5870,5870,5870,0
20250307,145000,198545295,5870,5870,5870,5870,0
20250307,144900,198545295,5870,5870,5870,5870,67
20250307,144800,198152005,5900,5900,5900,5900,30
20250307,144700,197975005,5910,5910,5910,5910,0
20250307,144600,197975005,5910,5910,5910,5910,0
20250307,144500,197975005,5910,5910,5910,5910,0
20250307,144400,197975005,5910,5910,5910,5910,0
20250307,144300,197975005,5910,5910,5910,5910,0
20250307,144200,197975005,5910,5910,5910,5910,0
20250307,144100,197975005,5910,5910,5910,5910,0
20250307,144000,197975005,5910,5910,5910,5910,0
20250307,143900,197975005,5910,5910,5910,5910,1
20250307,143800,197969095,5900,5900,5900,5900,0
20250307,143700,197969095,5900,5900,5900,5900,0
20250307,143600,197969095,5900,5900,5900,5900,0
20250307,143500,197969095,5900,5900,5900,5900,13
20250307,143400,197892395,5900,5900,5900,5900,0
20250307,143300,197892395,5900,5900,5900,5900,0
20250307,143200,197892395,5900,5900,5900,5900,0
20250307,143100,197892395,5900,5900,5900,5900,0
20250307,143000,197892395,5900,5900,5900,5900,0
20250307,142900,197892395,5900,5900,5900,5900,1
20250307,142800,197886495,5910,5910,5910,5910,50
20250307,142700,197590995,5900,5900,5900,5900,1
20250307,142600,197585095,5900,5900,5900,5900,413
20250307,142500,195148395,5900,5900,5900,5900,0
20250307,142400,195148395,5900,5900,5900,5900,587
20250307,142300,191685095,5900,5900,5900,5900,0
20250307,142200,191685095,5900,5910,5920,5900,5
20250307,142100,191655565,5910,5900,5910,5900,513
20250307,142000,188626925,5860,5860,5860,5860,0
20250307,141900,188626925,5860,5860,5860,5860,0
20250307,141800,188626925,5860,5890,5890,5860,137
20250307,141700,187823895,5850,5850,5850,5850,11
20250307,141600,187759545,5910,5910,5910,5910,0
20250307,141500,187759545,5910,5910,5910,5910,1
20250307,141400,187753635,5910,5910,5910,5910,0
20250307,141300,187753635,5910,5910,5910,5910,0
20250307,141200,187753635,5910,5910,5910,5910,84
20250307,141100,187257195,5910,5890,5910,5890,50
20250307,141000,186962435,5890,5880,5890,5880,13
20250307,140900,186885975,5870,5860,5870,5860,436
20250307,140800,184331005,5820,5850,5850,5820,1000
20250307,140700,178509915,5910,5910,5910,5910,0
20250307,140600,178509915,5910,5910,5910,5910,0
20250307,140500,178509915,5910,5910,5910,5910,183
20250307,140400,177428385,5910,5910,5910,5910,37
20250307,140300,177209715,5900,5830,5900,5830,6154
20250307,140200,140973015,5880,5880,5880,5880,0
20250307,140100,140973015,5880,5870,5880,5870,79
20250307,140000,140509265,5870,5870,5870,5870,0
20250307,135900,140509265,5870,5870,5870,5870,2
20250307,135800,140497525,5820,5820,5820,5820,0
20250307,135700,140497525,5820,5820,5820,5820,0
20250307,135600,140497525,5820,5820,5820,5820,79
20250307,135500,140037745,5880,5880,5880,5880,1
20250307,135400,140031865,5870,5870,5870,5870,0
20250307,135300,140031865,5870,5870,5870,5870,30
20250307,135200,139855765,5870,5870,5870,5870,62
20250307,135100,139491825,5870,5870,5870,5870,0
20250307,135000,139491825,5870,5870,5870,5870,0
20250307,134900,139491825,5870,5870,5870,5870,0
20250307,134800,139491825,5870,5870,5870,5870,0
20250307,134700,139491825,5870,5870,5870,5870,0
20250307,134600,139491825,5870,5870,5870,5870,0
20250307,134500,139491825,5870,5870,5870,5870,0
20250307,134400,139491825,5870,5860,5870,5860,850
20250307,134300,134502335,5870,5870,5870,5870,0
20250307,134200,134502335,5870,5870,5870,5870,0
20250307,134100,134502335,5870,5870,5870,5870,0
20250307,134000,134502335,5870,5870,5870,5870,0
20250307,133900,134502335,5870,5870,5870,5870,0
20250307,133800,134502335,5870,5870,5870,5870,0
20250307,133700,134502335,5870,5870,5870,5870,0
20250307,133600,134502335,5870,5870,5870,5870,0
20250307,133500,134502335,5870,5870,5870,5870,0
20250307,133400,134502335,5870,5870,5870,5870,0
20250307,133300,134502335,5870,5870,5870,5870,0
20250307,133200,134502335,5870,5870,5870,5870,0
20250307,133100,134502335,5870,5870,5870,5870,0
20250307,133000,134502335,5870,5870,5870,5870,0
20250307,132900,134502335,5870,5870,5870,5870,56
20250307,132800,134173615,5820,5820,5820,5820,332
20250307,132700,132241375,5880,5880,5880,5880,0
20250307,132600,132241375,5880,5880,5880,5880,0
20250307,132500,132241375,5880,5880,5880,5880,21
20250307,132400,132117895,5880,5880,5880,5880,0
20250307,132300,132117895,5880,5880,5880,5880,0
20250307,132200,132117895,5880,5880,5880,5880,0
20250307,132100,132117895,5880,5870,5880,5870,500
20250307,132000,129178105,5880,5880,5880,5880,0
20250307,131900,129178105,5880,5880,5880,5880,0
20250307,131800,129178105,5880,5880,5880,5880,0
20250307,131700,129178105,5880,5880,5880,5880,0
20250307,131600,129178105,5880,5880,5880,5880,0
20250307,131500,129178105,5880,5880,5880,5880,0
20250307,131400,129178105,5880,5880,5880,5880,0
20250307,131300,129178105,5880,5880,5880,5880,0
20250307,131200,129178105,5880,5880,5880,5880,0
20250307,131100,129178105,5880,5880,5880,5880,0
20250307,131000,129178105,5880,5880,5880,5880,0
20250307,130900,129178105,5880,5850,5880,5850,136
20250307,130800,128380715,5850,5850,5850,5850,290
20250307,130700,126684215,5830,5830,5830,5830,0
20250307,130600,126684215,5830,5830,5830,5830,0
20250307,130500,126684215,5830,5830,5830,5830,0
20250307,130400,126684215,5830,5810,5830,5810,9
20250307,130300,126631905,5850,5850,5850,5850,0
20250307,130200,126631905,5850,5850,5850,5850,0
20250307,130100,126631905,5850,5850,5850,5850,0
20250307,130000,126631905,5850,5850,5850,5850,0
20250307,125900,126631905,5850,5820,5850,5820,21
20250307,125800,126509655,5850,5850,5850,5850,0
20250307,125700,126509655,5850,5850,5850,5850,0
20250307,125600,126509655,5850,5850,5850,5850,0
20250307,125500,126509655,5850,5850,5850,5850,1
20250307,125400,126503805,5850,5850,5850,5850,0
20250307,125300,126503805,5850,5850,5850,5850,0
20250307,125200,126503805,5850,5850,5850,5850,0
20250307,125100,126503805,5850,5850,5850,5850,0
20250307,125000,126503805,5850,5850,5850,5850,2
20250307,124900,126492105,5810,5810,5810,5810,0
20250307,124800,126492105,5810,5810,5810,5810,0
20250307,124700,126492105,5810,5810,5810,5810,0
20250307,124600,126492105,5810,5810,5810,5810,0
20250307,124500,126492105,5810,5810,5810,5810,0
20250307,124400,126492105,5810,5810,5810,5810,0
20250307,124300,126492105,5810,5810,5810,5810,0
20250307,124200,126492105,5810,5810,5810,5810,0
20250307,124100,126492105,5810,5810,5810,5810,60
20250307,124000,126143505,5840,5820,5840,5820,625
20250307,123900,122504765,5840,5840,5840,5840,0
20250307,123800,122504765,5840,5840,5840,5840,0
20250307,123700,122504765,5840,5840,5840,5840,0
20250307,123600,122504765,5840,5840,5840,5840,0
20250307,123500,122504765,5840,5840,5840,5840,0
20250307,123400,122504765,5840,5840,5840,5840,0
20250307,123300,122504765,5840,5840,5840,5840,12
20250307,123200,122434685,5810,5810,5810,5810,1
20250307,123100,122428875,5820,5820,5820,5820,0
20250307,123000,122428875,5820,5820,5820,5820,189
20250307,122900,121328895,5820,5820,5820,5820,712
20250307,122800,117185055,5820,5820,5820,5820,473
20250307,122700,114432195,5880,5850,5880,5850,550
20250307,122600,111211745,5850,5850,5850,5850,0
20250307,122500,111211745,5850,5850,5850,5850,0
20250307,122400,111211745,5850,5850,5850,5850,12
20250307,122300,111141545,5850,5850,5850,5850,0
20250307,122200,111141545,5850,5850,5850,5850,0
20250307,122100,111141545,5850,5850,5850,5850,0
20250307,122000,111141545,5850,5850,5850,5850,0
20250307,121900,111141545,5850,5850,5850,5850,0
20250307,121800,111141545,5850,5850,5850,5850,0
20250307,121700,111141545,5850,5850,5850,5850,0
20250307,121600,111141545,5850,5830,5850,5830,172
20250307,121500,110137245,5840,5840,5840,5840,3
20250307,121400,110119725,5840,5840,5840,5840,2
20250307,121300,110108045,5830,5830,5830,5830,30
20250307,121200,109933145,5840,5840,5840,5840,0
20250307,121100,109933145,5840,5840,5840,5840,0
20250307,121000,109933145,5840,5840,5840,5840,0
20250307,120900,109933145,5840,5840,5840,5840,0
20250307,120800,109933145,5840,5840,5840,5840,0
20250307,120700,109933145,5840,5840,5840,5840,0
20250307,120600,109933145,5840,5840,5840,5840,4
20250307,120500,109909785,5820,5820,5820,5820,0
20250307,120400,109909785,5820,5850,5850,5800,7002
20250307,120300,69190055,5890,5890,5890,5890,0
20250307,120200,69190055,5890,5890,5890,5890,0
20250307,120100,69190055,5890,5890,5890,5890,0
20250307,120000,69190055,5890,5890,5890,5890,0
20250307,115900,69190055,5890,5890,5890,5890,0
20250307,115800,69190055,5890,5890,5890,5890,0
20250307,115700,69190055,5890,5890,5890,5890,0
20250307,115600,69190055,5890,5890,5890,5890,0
20250307,115500,69190055,5890,5890,5890,5890,0
20250307,115400,69190055,5890,5890,5890,5890,0
20250307,115300,69190055,5890,5890,5890,5890,0
20250307,115200,69190055,5890,5890,5890,5890,0
20250307,115100,69190055,5890,5890,5890,5890,500
20250307,115000,66245055,5890,5890,5890,5890,0
20250307,114900,66245055,5890,5865,5890,5865,8
20250307,114800,66198080,5880,5880,5880,5880,0
20250307,114700,66198080,5880,5880,5880,5880,0
20250307,114600,66198080,5880,5880,5880,5880,0
20250307,114500,66198080,5880,5880,5880,5880,0
20250307,114400,66198080,5880,5880,5880,5880,0
20250307,114300,66198080,5880,5880,5880,5880,0
20250307,114200,66198080,5880,5880,5880,5880,0
20250307,114100,66198080,5880,5880,5880,5880,0
20250307,114000,66198080,5880,5880,5880,5880,0
20250307,113900,66198080,5880,5880,5880,5880,0
20250307,113800,66198080,5880,5880,5880,5880,0
20250307,113700,66198080,5880,5860,5880,5860,16
20250307,113600,66104280,5860,5860,5860,5860,41
20250307,113500,65864020,5870,5870,5870,5870,0
20250307,113400,65864020,5870,5870,5870,5870,0
20250307,113300,65864020,5870,5860,5870,5860,6
20250307,113200,65828850,5860,5870,5870,5860,4
20250307,113100,65805390,5880,5880,5880,5880,0
20250307,113000,65805390,5880,5880,5880,5880,100
20250307,112900,65217390,5880,5880,5880,5880,0
20250307,112800,65217390,5880,5880,5880,5880,0
20250307,112700,65217390,5880,5880,5880,5880,0
20250307,112600,65217390,5880,5880,5880,5880,0
20250307,112500,65217390,5880,5880,5880,5880,0
20250307,112400,65217390,5880,5880,5880,5880,0
20250307,112300,65217390,5880,5880,5880,5880,0
20250307,112200,65217390,5880,5880,5880,5880,21
20250307,112100,65093910,5890,5890,5890,5890,0
20250307,112000,65093910,5890,5890,5890,5890,0
20250307,111900,65093910,5890,5890,5890,5890,0
20250307,111800,65093910,5890,5890,5890,5890,70
20250307,111700,64681610,5890,5900,5900,5890,1079
20250307,111600,58316510,5910,5910,5920,5910,83
20250307,111500,57825970,5920,5920,5920,5920,0
20250307,111400,57825970,5920,5920,5920,5920,0
20250307,111300,57825970,5920,5920,5920,5920,27
20250307,111200,57666130,5920,5920,5920,5920,300
20250307,111100,55890130,5920,5920,5920,5920,0
20250307,111000,55890130,5920,5920,5920,5920,0
20250307,110900,55890130,5920,5920,5920,5920,0
20250307,110800,55890130,5920,5920,5920,5920,0
20250307,110700,55890130,5920,5920,5920,5920,1
20250307,110600,55884210,5910,5910,5910,5910,0
20250307,110500,55884210,5910,5910,5910,5910,0
20250307,110400,55884210,5910,5910,5910,5910,0
20250307,110300,55884210,5910,5910,5910,5910,0
20250307,110200,55884210,5910,5910,5910,5910,0
20250307,110100,55884210,5910,5910,5910,5910,1
20250307,110000,55878300,5900,5900,5900,5900,0
20250307,105900,55878300,5900,5900,5900,5900,0
20250307,105800,55878300,5900,5900,5900,5900,0
20250307,105700,55878300,5900,5900,5900,5900,0
20250307,105600,55878300,5900,5900,5900,5900,1
20250307,105500,55872400,5920,5920,5920,5920,0
20250307,105400,55872400,5920,5920,5920,5920,12
20250307,105300,55801360,5920,5920,5920,5920,0
20250307,105200,55801360,5920,5920,5920,5920,0
20250307,105100,55801360,5920,5920,5920,5920,0
20250307,105000,55801360,5920,5920,5920,5920,0
20250307,104900,55801360,5920,5920,5920,5920,0
20250307,104800,55801360,5920,5920,5920,5920,0
20250307,104700,55801360,5920,5920,5920,5920,0
20250307,104600,55801360,5920,5920,5920,5920,2
20250307,104500,55789520,5900,5900,5900,5900,100
20250307,104400,55199520,5920,5920,5920,5920,0
20250307,104300,55199520,5920,5920,5920,5920,2
20250307,104200,55187680,5900,5900,5900,5900,0
20250307,104100,55187680,5900,5900,5900,5900,1
20250307,104000,55181780,5920,5920,5920,5920,0
20250307,103900,55181780,5920,5920,5920,5920,2
20250307,103800,55169940,5910,5910,5910,5910,0
20250307,103700,55169940,5910,5910,5910,5910,0
20250307,103600,55169940,5910,5910,5910,5910,0
20250307,103500,55169940,5910,5920,5920,5910,80
20250307,103400,54696440,5930,5930,5930,5930,0
20250307,103300,54696440,5930,5930,5930,5930,0
20250307,103200,54696440,5930,5930,5930,5930,0
20250307,103100,54696440,5930,5930,5930,5930,100
20250307,103000,54103440,5930,5930,5930,5930,0
20250307,102900,54103440,5930,5930,5930,5930,0
20250307,102800,54103440,5930,5930,5930,5930,0
20250307,102700,54103440,5930,5930,5930,5930,0
20250307,102600,54103440,5930,5920,5930,5920,200
20250307,102500,52918100,5920,5920,5920,5920,0
20250307,102400,52918100,5920,5920,5920,5920,0
20250307,102300,52918100,5920,5920,5920,5920,0
20250307,102200,52918100,5920,5920,5920,5920,0
20250307,102100,52918100,5920,5920,5920,5920,0
20250307,102000,52918100,5920,5920,5920,5920,0
20250307,101900,52918100,5920,5920,5920,5920,0
20250307,101800,52918100,5920,5920,5920,5920,0
20250307,101700,52918100,5920,5920,5920,5920,1
20250307,101600,52912180,5900,5900,5900,5900,0
20250307,101500,52912180,5900,5910,5910,5900,19
20250307,101400,52799980,5930,5930,5930,5930,0
20250307,101300,52799980,5930,5930,5930,5930,0
20250307,101200,52799980,5930,5920,5930,5920,3
20250307,101100,52782210,5920,5910,5920,5900,508
20250307,101000,49782420,5910,5910,5910,5910,0
20250307,100900,49782420,5910,5910,5910,5910,0
20250307,100800,49782420,5910,5910,5910,5910,0
20250307,100700,49782420,5910,5910,5910,5910,3
20250307,100600,49764690,5900,5900,5900,5900,50
20250307,100500,49469690,5910,5900,5910,5900,351
20250307,100400,47398750,5900,5900,5900,5900,0
20250307,100300,47398750,5900,5900,5900,5900,0
20250307,100200,47398750,5900,5900,5900,5900,0
20250307,100100,47398750,5900,5900,5900,5900,0
20250307,100000,47398750,5900,5900,5900,5900,51
20250307,095900,47097850,5900,5900,5900,5900,1
20250307,095800,47091950,5880,5880,5880,5880,21
20250307,095700,46968470,5900,5880,5900,5880,2
20250307,095600,46956690,5900,5900,5900,5900,0
20250307,095500,46956690,5900,5900,5900,5900,0
20250307,095400,46956690,5900,5900,5900,5900,0
20250307,095300,46956690,5900,5900,5900,5900,0
20250307,095200,46956690,5900,5900,5900,5900,0
20250307,095100,46956690,5900,5900,5900,5900,0
20250307,095000,46956690,5900,5900,5900,5900,200
20250307,094900,45776690,5900,5900,5900,5900,0
20250307,094800,45776690,5900,5900,5900,5900,0
20250307,094700,45776690,5900,5900,5900,5900,2
20250307,094600,45764890,5900,5900,5900,5900,1
20250307,094500,45758990,5900,5900,5900,5900,2
20250307,094400,45747190,5900,5900,5900,5900,0
20250307,094300,45747190,5900,5900,5900,5900,0
20250307,094200,45747190,5900,5900,5900,5900,1
20250307,094100,45741290,5850,5890,5900,5850,1332
20250307,094000,37933020,5890,5890,5890,5890,0
20250307,093900,37933020,5890,5890,5890,5890,0
20250307,093800,37933020,5890,5890,5890,5890,0
20250307,093700,37933020,5890,5890,5890,5890,0
20250307,093600,37933020,5890,5890,5890,5890,0
20250307,093500,37933020,5890,5890,5890,5890,0
20250307,093400,37933020,5890,5890,5890,5890,0
20250307,093300,37933020,5890,5890,5890,5890,0
20250307,093200,37933020,5890,5890,5890,5890,0
20250307,093100,37933020,5890,5890,5890,5890,0
20250307,093000,37933020,5890,5890,5890,5890,0
20250307,092900,37933020,5890,5890,5890,5890,0
20250307,092800,37933020,5890,5890,5890,5890,0
20250307,092700,37933020,5890,5890,5890,5890,0
20250307,092600,37933020,5890,5890,5890,5890,23
20250307,092500,37797550,5900,5900,5900,5900,0
20250307,092400,37797550,5900,5900,5900,5900,0
20250307,092300,37797550,5900,5900,5900,5900,10
20250307,092200,37738550,5910,5910,5910,5910,0
20250307,092100,37738550,5910,5910,5910,5910,0
20250307,092000,37738550,5910,5910,5910,5910,0
20250307,091900,37738550,5910,5910,5910,5910,0
20250307,091800,37738550,5910,5910,5910,5910,0
20250307,091700,37738550,5910,5910,5910,5910,2
20250307,091600,37726730,5870,5870,5870,5870,16
20250307,091500,37632810,5870,5870,5870,5870,171
20250307,091400,36629040,5870,5870,5900,5870,63
20250307,091300,36259170,5870,5870,5870,5870,0
20250307,091200,36259170,5870,5870,5870,5870,348
20250307,091100,34216410,5820,5820,5820,5820,0
20250307,091000,34216410,5820,5830,5830,5820,1050
20250307,090900,28096880,5830,5830,5830,5830,2560
20250307,090800,13172080,5830,5830,5830,5830,0
20250307,090700,13172080,5830,5830,5830,5830,0
20250307,090600,13172080,5830,5830,5830,5830,845
20250307,090500,8245730,5830,5830,5830,5830,2
20250307,090400,8234070,5820,5840,5840,5820,1245
20250307,090300,975510,5850,5850,5850,5850,4
20250307,090200,952110,5850,5850,5850,5850,4
20250307,090100,928710,5860,5860,5860,5860,1
20250307,090000,922850,5870,5880,5880,5860,157
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190700 241927695 5890 5890 5890 5890 456
3 20250307 190600 241927695 5890 5890 5890 5890 0
4 20250307 190500 241927695 5890 5890 5890 5890 0
5 20250307 190400 241927695 5890 5890 5890 5890 0
6 20250307 190300 241927695 5890 5890 5890 5890 0
7 20250307 190200 241927695 5890 5890 5890 5890 0
8 20250307 190100 241927695 5890 5890 5890 5890 0
9 20250307 190000 241927695 5890 5890 5890 5890 0
10 20250307 185900 241927695 5890 5890 5890 5890 0
11 20250307 185800 241927695 5890 5890 5890 5890 0
12 20250307 185700 241927695 5890 5890 5890 5890 0
13 20250307 185600 241927695 5890 5890 5890 5890 0
14 20250307 185500 241927695 5890 5890 5890 5890 0
15 20250307 185400 241927695 5890 5890 5890 5890 0
16 20250307 185300 241927695 5890 5890 5890 5890 0
17 20250307 185200 241927695 5890 5890 5890 5890 0
18 20250307 185100 241927695 5890 5890 5890 5890 0
19 20250307 185000 241927695 5890 5890 5890 5890 0
20 20250307 184900 241927695 5890 5890 5890 5890 0
21 20250307 184800 241927695 5890 5890 5890 5890 0
22 20250307 184700 241927695 5890 5890 5890 5890 0
23 20250307 184600 241927695 5890 5890 5890 5890 0
24 20250307 184500 241927695 5890 5890 5890 5890 0
25 20250307 184400 241927695 5890 5890 5890 5890 0
26 20250307 184300 241927695 5890 5890 5890 5890 0
27 20250307 184200 241927695 5890 5890 5890 5890 0
28 20250307 184100 241927695 5890 5890 5890 5890 0
29 20250307 184000 241927695 5890 5890 5890 5890 0
30 20250307 183900 241927695 5890 5890 5890 5890 0
31 20250307 183800 241927695 5890 5890 5890 5890 0
32 20250307 183700 241927695 5890 5890 5890 5890 456
33 20250307 183600 241927695 5890 5890 5890 5890 0
34 20250307 183500 241927695 5890 5890 5890 5890 0
35 20250307 183400 241927695 5890 5890 5890 5890 0
36 20250307 183300 241927695 5890 5890 5890 5890 0
37 20250307 183200 241927695 5890 5890 5890 5890 0
38 20250307 183100 241927695 5890 5890 5890 5890 0
39 20250307 183000 241927695 5890 5890 5890 5890 0
40 20250307 182900 241927695 5890 5890 5890 5890 0
41 20250307 182800 241927695 5890 5890 5890 5890 0
42 20250307 182700 241927695 5890 5890 5890 5890 0
43 20250307 182600 241927695 5890 5890 5890 5890 0
44 20250307 182500 241927695 5890 5890 5890 5890 0
45 20250307 182400 241927695 5890 5890 5890 5890 0
46 20250307 182300 241927695 5890 5890 5890 5890 0
47 20250307 182200 241927695 5890 5890 5890 5890 0
48 20250307 182100 241927695 5890 5890 5890 5890 0
49 20250307 182000 241927695 5890 5890 5890 5890 0
50 20250307 181900 241927695 5890 5890 5890 5890 0
51 20250307 181800 241927695 5890 5890 5890 5890 0
52 20250307 181700 241927695 5890 5890 5890 5890 0
53 20250307 181600 241927695 5890 5890 5890 5890 0
54 20250307 181500 241927695 5890 5890 5890 5890 0
55 20250307 181400 241927695 5890 5890 5890 5890 0
56 20250307 181300 241927695 5890 5890 5890 5890 0
57 20250307 181200 241927695 5890 5890 5890 5890 0
58 20250307 181100 241927695 5890 5890 5890 5890 0
59 20250307 181000 241927695 5890 5890 5890 5890 0
60 20250307 180900 241927695 5890 5890 5890 5890 0
61 20250307 180800 241927695 5890 5890 5890 5890 0
62 20250307 180700 241927695 5890 5890 5890 5890 456
63 20250307 180600 241927695 5890 5890 5890 5890 0
64 20250307 180500 241927695 5890 5890 5890 5890 0
65 20250307 180400 241927695 5890 5890 5890 5890 0
66 20250307 180300 241927695 5890 5890 5890 5890 0
67 20250307 180200 241927695 5890 5890 5890 5890 0
68 20250307 180100 241927695 5890 5890 5890 5890 0
69 20250307 180000 241927695 5890 5890 5890 5890 0
70 20250307 175900 241927695 5890 5890 5890 5890 0
71 20250307 175800 241927695 5890 5890 5890 5890 0
72 20250307 175700 241927695 5890 5890 5890 5890 0
73 20250307 175600 241927695 5890 5890 5890 5890 0
74 20250307 175500 241927695 5890 5890 5890 5890 0
75 20250307 175400 241927695 5890 5890 5890 5890 0
76 20250307 175300 241927695 5890 5890 5890 5890 0
77 20250307 175200 241927695 5890 5890 5890 5890 0
78 20250307 175100 241927695 5890 5890 5890 5890 0
79 20250307 175000 241927695 5890 5890 5890 5890 0
80 20250307 174900 241927695 5890 5890 5890 5890 0
81 20250307 174800 241927695 5890 5890 5890 5890 0
82 20250307 174700 241927695 5890 5890 5890 5890 0
83 20250307 174600 241927695 5890 5890 5890 5890 0
84 20250307 174500 241927695 5890 5890 5890 5890 0
85 20250307 174400 241927695 5890 5890 5890 5890 0
86 20250307 174300 241927695 5890 5890 5890 5890 0
87 20250307 174200 241927695 5890 5890 5890 5890 0
88 20250307 174100 241927695 5890 5890 5890 5890 0
89 20250307 174000 241927695 5890 5890 5890 5890 0
90 20250307 173900 241927695 5890 5890 5890 5890 0
91 20250307 173800 241927695 5890 5890 5890 5890 0
92 20250307 173700 241927695 5890 5890 5890 5890 456
93 20250307 173600 241927695 5890 5890 5890 5890 0
94 20250307 173500 241927695 5890 5890 5890 5890 0
95 20250307 173400 241927695 5890 5890 5890 5890 0
96 20250307 173300 241927695 5890 5890 5890 5890 0
97 20250307 173200 241927695 5890 5890 5890 5890 0
98 20250307 173100 241927695 5890 5890 5890 5890 0
99 20250307 173000 241927695 5890 5890 5890 5890 0
100 20250307 172900 241927695 5890 5890 5890 5890 0
101 20250307 172800 241927695 5890 5890 5890 5890 0
102 20250307 172700 241927695 5890 5890 5890 5890 0
103 20250307 172600 241927695 5890 5890 5890 5890 0
104 20250307 172500 241927695 5890 5890 5890 5890 0
105 20250307 172400 241927695 5890 5890 5890 5890 0
106 20250307 172300 241927695 5890 5890 5890 5890 0
107 20250307 172200 241927695 5890 5890 5890 5890 0
108 20250307 172100 241927695 5890 5890 5890 5890 0
109 20250307 172000 241927695 5890 5890 5890 5890 0
110 20250307 171900 241927695 5890 5890 5890 5890 0
111 20250307 171800 241927695 5890 5890 5890 5890 0
112 20250307 171700 241927695 5890 5890 5890 5890 0
113 20250307 171600 241927695 5890 5890 5890 5890 0
114 20250307 171500 241927695 5890 5890 5890 5890 0
115 20250307 171400 241927695 5890 5890 5890 5890 0
116 20250307 171300 241927695 5890 5890 5890 5890 0
117 20250307 171200 241927695 5890 5890 5890 5890 0
118 20250307 171100 241927695 5890 5890 5890 5890 0
119 20250307 171000 241927695 5890 5890 5890 5890 0
120 20250307 170900 241927695 5890 5890 5890 5890 0
121 20250307 170800 241927695 5890 5890 5890 5890 0
122 20250307 170700 241927695 5890 5890 5890 5890 456
123 20250307 170600 241927695 5890 5890 5890 5890 0
124 20250307 170500 241927695 5890 5890 5890 5890 0
125 20250307 170400 241927695 5890 5890 5890 5890 0
126 20250307 170300 241927695 5890 5890 5890 5890 0
127 20250307 170200 241927695 5890 5890 5890 5890 0
128 20250307 170100 241927695 5890 5890 5890 5890 0
129 20250307 170000 241927695 5890 5890 5890 5890 0
130 20250307 165900 241927695 5890 5890 5890 5890 0
131 20250307 165800 241927695 5890 5890 5890 5890 0
132 20250307 165700 241927695 5890 5890 5890 5890 0
133 20250307 165600 241927695 5890 5890 5890 5890 0
134 20250307 165500 241927695 5890 5890 5890 5890 0
135 20250307 165400 241927695 5890 5890 5890 5890 0
136 20250307 165300 241927695 5890 5890 5890 5890 0
137 20250307 165200 241927695 5890 5890 5890 5890 0
138 20250307 165100 241927695 5890 5890 5890 5890 0
139 20250307 165000 241927695 5890 5890 5890 5890 0
140 20250307 164900 241927695 5890 5890 5890 5890 0
141 20250307 164800 241927695 5890 5890 5890 5890 0
142 20250307 164700 241927695 5890 5890 5890 5890 0
143 20250307 164600 241927695 5890 5890 5890 5890 0
144 20250307 164500 241927695 5890 5890 5890 5890 0
145 20250307 164400 241927695 5890 5890 5890 5890 0
146 20250307 164300 241927695 5890 5890 5890 5890 0
147 20250307 164200 241927695 5890 5890 5890 5890 0
148 20250307 164100 241927695 5890 5890 5890 5890 0
149 20250307 164000 241927695 5890 5890 5890 5890 0
150 20250307 163900 241927695 5890 5890 5890 5890 0
151 20250307 163800 241927695 5890 5890 5890 5890 0
152 20250307 163700 241927695 5890 5890 5890 5890 456
153 20250307 163600 241927695 5890 5890 5890 5890 0
154 20250307 163500 241927695 5890 5890 5890 5890 0
155 20250307 163400 241927695 5890 5890 5890 5890 0
156 20250307 163300 241927695 5890 5890 5890 5890 0
157 20250307 163200 241927695 5890 5890 5890 5890 0
158 20250307 163100 241927695 5890 5890 5890 5890 0
159 20250307 163000 241927695 5890 5890 5890 5890 0
160 20250307 162900 241927695 5890 5890 5890 5890 0
161 20250307 162800 241927695 5890 5890 5890 5890 0
162 20250307 162700 241927695 5890 5890 5890 5890 0
163 20250307 162600 241927695 5890 5890 5890 5890 0
164 20250307 162500 241927695 5890 5890 5890 5890 0
165 20250307 162400 241927695 5890 5890 5890 5890 0
166 20250307 162300 241927695 5890 5890 5890 5890 0
167 20250307 162200 241927695 5890 5890 5890 5890 0
168 20250307 162100 241927695 5890 5890 5890 5890 0
169 20250307 162000 241927695 5890 5890 5890 5890 0
170 20250307 161900 241927695 5890 5890 5890 5890 0
171 20250307 161800 241927695 5890 5890 5890 5890 0
172 20250307 161700 241927695 5890 5890 5890 5890 0
173 20250307 161600 241927695 5890 5890 5890 5890 0
174 20250307 161500 241927695 5890 5890 5890 5890 0
175 20250307 161400 241927695 5890 5890 5890 5890 0
176 20250307 161300 241927695 5890 5890 5890 5890 0
177 20250307 161200 241927695 5890 5890 5890 5890 0
178 20250307 161100 241927695 5890 5890 5890 5890 0
179 20250307 161000 241927695 5890 5890 5890 5890 0
180 20250307 160900 241927695 5890 5890 5890 5890 0
181 20250307 160800 241927695 5890 5890 5890 5890 0
182 20250307 160700 241927695 5890 5890 5890 5890 456
183 20250307 160600 241927695 5890 5890 5890 5890 0
184 20250307 160500 241927695 5890 5890 5890 5890 0
185 20250307 160400 241927695 5890 5890 5890 5890 0
186 20250307 160300 241927695 5890 5890 5890 5890 0
187 20250307 160200 241927695 5890 5890 5890 5890 0
188 20250307 160100 241927695 5890 5890 5890 5890 0
189 20250307 160000 241927695 5890 5890 5890 5890 0
190 20250307 155900 241927695 5890 5890 5890 5890 0
191 20250307 155800 241927695 5890 5890 5890 5890 0
192 20250307 155700 241927695 5890 5890 5890 5890 0
193 20250307 155600 241927695 5890 5890 5890 5890 0
194 20250307 155500 241927695 5890 5890 5890 5890 0
195 20250307 155400 241927695 5890 5890 5890 5890 0
196 20250307 155300 241927695 5890 5890 5890 5890 0
197 20250307 155200 241927695 5890 5890 5890 5890 0
198 20250307 155100 241927695 5890 5890 5890 5890 0
199 20250307 155000 241927695 5890 5890 5890 5890 0
200 20250307 154900 241927695 5890 5890 5890 5890 0
201 20250307 154800 241927695 5890 5890 5890 5890 0
202 20250307 154700 241927695 5890 5890 5890 5890 0
203 20250307 154600 241927695 5890 5890 5890 5890 0
204 20250307 154500 241927695 5890 5890 5890 5890 0
205 20250307 154400 241927695 5890 5890 5890 5890 0
206 20250307 154300 241927695 5890 5890 5890 5890 0
207 20250307 154200 241927695 5890 5890 5890 5890 0
208 20250307 154100 241927695 5890 5890 5890 5890 0
209 20250307 154000 241927695 5890 5890 5890 5890 0
210 20250307 153900 241927695 5890 5890 5890 5890 0
211 20250307 153800 241927695 5890 5890 5890 5890 0
212 20250307 153700 241927695 5890 5890 5890 5890 456
213 20250307 153600 241927695 5890 5890 5890 5890 0
214 20250307 153500 241927695 5890 5890 5890 5890 0
215 20250307 153400 241927695 5890 5890 5890 5890 0
216 20250307 153300 241927695 5890 5890 5890 5890 0
217 20250307 153200 241927695 5890 5890 5890 5890 0
218 20250307 153100 241927695 5890 5890 5890 5890 0
219 20250307 153000 241927695 5890 5890 5890 5890 456
220 20250307 152900 239241855 5870 5870 5870 5870 0
221 20250307 152800 239241855 5870 5870 5870 5870 0
222 20250307 152700 239241855 5870 5870 5870 5870 0
223 20250307 152600 239241855 5870 5870 5870 5870 0
224 20250307 152500 239241855 5870 5870 5870 5870 0
225 20250307 152400 239241855 5870 5870 5870 5870 0
226 20250307 152300 239241855 5870 5870 5870 5870 0
227 20250307 152200 239241855 5870 5870 5870 5870 0
228 20250307 152100 239241855 5870 5870 5870 5870 0
229 20250307 152000 239241855 5870 5870 5870 5870 0
230 20250307 151900 239241855 5870 5870 5870 5870 68
231 20250307 151800 238842695 5870 5870 5870 5870 14
232 20250307 151700 238760515 5850 5850 5850 5850 348
233 20250307 151600 236724715 5850 5820 5850 5820 823
234 20250307 151500 231925675 5820 5850 5850 5820 2553
235 20250307 151400 217058935 5840 5840 5840 5840 0
236 20250307 151300 217058935 5840 5840 5840 5840 0
237 20250307 151200 217058935 5840 5820 5840 5820 112
238 20250307 151100 216406515 5810 5830 5830 5810 755
239 20250307 151000 212013135 5830 5840 5840 5830 905
240 20250307 150900 206734915 5850 5850 5850 5850 984
241 20250307 150800 200978515 5850 5850 5850 5850 14
242 20250307 150700 200896615 5880 5880 5880 5880 0
243 20250307 150600 200896615 5880 5860 5880 5860 359
244 20250307 150500 198792075 5870 5870 5870 5870 0
245 20250307 150400 198792075 5870 5870 5870 5870 22
246 20250307 150300 198662935 5880 5880 5880 5880 0
247 20250307 150200 198662935 5880 5880 5880 5880 0
248 20250307 150100 198662935 5880 5880 5880 5880 0
249 20250307 150000 198662935 5880 5880 5880 5880 2
250 20250307 145900 198651175 5890 5890 5890 5890 0
251 20250307 145800 198651175 5890 5890 5890 5890 0
252 20250307 145700 198651175 5890 5890 5890 5890 0
253 20250307 145600 198651175 5890 5890 5890 5890 2
254 20250307 145500 198639395 5900 5900 5900 5900 1
255 20250307 145400 198633495 5880 5880 5880 5880 15
256 20250307 145300 198545295 5870 5870 5870 5870 0
257 20250307 145200 198545295 5870 5870 5870 5870 0
258 20250307 145100 198545295 5870 5870 5870 5870 0
259 20250307 145000 198545295 5870 5870 5870 5870 0
260 20250307 144900 198545295 5870 5870 5870 5870 67
261 20250307 144800 198152005 5900 5900 5900 5900 30
262 20250307 144700 197975005 5910 5910 5910 5910 0
263 20250307 144600 197975005 5910 5910 5910 5910 0
264 20250307 144500 197975005 5910 5910 5910 5910 0
265 20250307 144400 197975005 5910 5910 5910 5910 0
266 20250307 144300 197975005 5910 5910 5910 5910 0
267 20250307 144200 197975005 5910 5910 5910 5910 0
268 20250307 144100 197975005 5910 5910 5910 5910 0
269 20250307 144000 197975005 5910 5910 5910 5910 0
270 20250307 143900 197975005 5910 5910 5910 5910 1
271 20250307 143800 197969095 5900 5900 5900 5900 0
272 20250307 143700 197969095 5900 5900 5900 5900 0
273 20250307 143600 197969095 5900 5900 5900 5900 0
274 20250307 143500 197969095 5900 5900 5900 5900 13
275 20250307 143400 197892395 5900 5900 5900 5900 0
276 20250307 143300 197892395 5900 5900 5900 5900 0
277 20250307 143200 197892395 5900 5900 5900 5900 0
278 20250307 143100 197892395 5900 5900 5900 5900 0
279 20250307 143000 197892395 5900 5900 5900 5900 0
280 20250307 142900 197892395 5900 5900 5900 5900 1
281 20250307 142800 197886495 5910 5910 5910 5910 50
282 20250307 142700 197590995 5900 5900 5900 5900 1
283 20250307 142600 197585095 5900 5900 5900 5900 413
284 20250307 142500 195148395 5900 5900 5900 5900 0
285 20250307 142400 195148395 5900 5900 5900 5900 587
286 20250307 142300 191685095 5900 5900 5900 5900 0
287 20250307 142200 191685095 5900 5910 5920 5900 5
288 20250307 142100 191655565 5910 5900 5910 5900 513
289 20250307 142000 188626925 5860 5860 5860 5860 0
290 20250307 141900 188626925 5860 5860 5860 5860 0
291 20250307 141800 188626925 5860 5890 5890 5860 137
292 20250307 141700 187823895 5850 5850 5850 5850 11
293 20250307 141600 187759545 5910 5910 5910 5910 0
294 20250307 141500 187759545 5910 5910 5910 5910 1
295 20250307 141400 187753635 5910 5910 5910 5910 0
296 20250307 141300 187753635 5910 5910 5910 5910 0
297 20250307 141200 187753635 5910 5910 5910 5910 84
298 20250307 141100 187257195 5910 5890 5910 5890 50
299 20250307 141000 186962435 5890 5880 5890 5880 13
300 20250307 140900 186885975 5870 5860 5870 5860 436
301 20250307 140800 184331005 5820 5850 5850 5820 1000
302 20250307 140700 178509915 5910 5910 5910 5910 0
303 20250307 140600 178509915 5910 5910 5910 5910 0
304 20250307 140500 178509915 5910 5910 5910 5910 183
305 20250307 140400 177428385 5910 5910 5910 5910 37
306 20250307 140300 177209715 5900 5830 5900 5830 6154
307 20250307 140200 140973015 5880 5880 5880 5880 0
308 20250307 140100 140973015 5880 5870 5880 5870 79
309 20250307 140000 140509265 5870 5870 5870 5870 0
310 20250307 135900 140509265 5870 5870 5870 5870 2
311 20250307 135800 140497525 5820 5820 5820 5820 0
312 20250307 135700 140497525 5820 5820 5820 5820 0
313 20250307 135600 140497525 5820 5820 5820 5820 79
314 20250307 135500 140037745 5880 5880 5880 5880 1
315 20250307 135400 140031865 5870 5870 5870 5870 0
316 20250307 135300 140031865 5870 5870 5870 5870 30
317 20250307 135200 139855765 5870 5870 5870 5870 62
318 20250307 135100 139491825 5870 5870 5870 5870 0
319 20250307 135000 139491825 5870 5870 5870 5870 0
320 20250307 134900 139491825 5870 5870 5870 5870 0
321 20250307 134800 139491825 5870 5870 5870 5870 0
322 20250307 134700 139491825 5870 5870 5870 5870 0
323 20250307 134600 139491825 5870 5870 5870 5870 0
324 20250307 134500 139491825 5870 5870 5870 5870 0
325 20250307 134400 139491825 5870 5860 5870 5860 850
326 20250307 134300 134502335 5870 5870 5870 5870 0
327 20250307 134200 134502335 5870 5870 5870 5870 0
328 20250307 134100 134502335 5870 5870 5870 5870 0
329 20250307 134000 134502335 5870 5870 5870 5870 0
330 20250307 133900 134502335 5870 5870 5870 5870 0
331 20250307 133800 134502335 5870 5870 5870 5870 0
332 20250307 133700 134502335 5870 5870 5870 5870 0
333 20250307 133600 134502335 5870 5870 5870 5870 0
334 20250307 133500 134502335 5870 5870 5870 5870 0
335 20250307 133400 134502335 5870 5870 5870 5870 0
336 20250307 133300 134502335 5870 5870 5870 5870 0
337 20250307 133200 134502335 5870 5870 5870 5870 0
338 20250307 133100 134502335 5870 5870 5870 5870 0
339 20250307 133000 134502335 5870 5870 5870 5870 0
340 20250307 132900 134502335 5870 5870 5870 5870 56
341 20250307 132800 134173615 5820 5820 5820 5820 332
342 20250307 132700 132241375 5880 5880 5880 5880 0
343 20250307 132600 132241375 5880 5880 5880 5880 0
344 20250307 132500 132241375 5880 5880 5880 5880 21
345 20250307 132400 132117895 5880 5880 5880 5880 0
346 20250307 132300 132117895 5880 5880 5880 5880 0
347 20250307 132200 132117895 5880 5880 5880 5880 0
348 20250307 132100 132117895 5880 5870 5880 5870 500
349 20250307 132000 129178105 5880 5880 5880 5880 0
350 20250307 131900 129178105 5880 5880 5880 5880 0
351 20250307 131800 129178105 5880 5880 5880 5880 0
352 20250307 131700 129178105 5880 5880 5880 5880 0
353 20250307 131600 129178105 5880 5880 5880 5880 0
354 20250307 131500 129178105 5880 5880 5880 5880 0
355 20250307 131400 129178105 5880 5880 5880 5880 0
356 20250307 131300 129178105 5880 5880 5880 5880 0
357 20250307 131200 129178105 5880 5880 5880 5880 0
358 20250307 131100 129178105 5880 5880 5880 5880 0
359 20250307 131000 129178105 5880 5880 5880 5880 0
360 20250307 130900 129178105 5880 5850 5880 5850 136
361 20250307 130800 128380715 5850 5850 5850 5850 290
362 20250307 130700 126684215 5830 5830 5830 5830 0
363 20250307 130600 126684215 5830 5830 5830 5830 0
364 20250307 130500 126684215 5830 5830 5830 5830 0
365 20250307 130400 126684215 5830 5810 5830 5810 9
366 20250307 130300 126631905 5850 5850 5850 5850 0
367 20250307 130200 126631905 5850 5850 5850 5850 0
368 20250307 130100 126631905 5850 5850 5850 5850 0
369 20250307 130000 126631905 5850 5850 5850 5850 0
370 20250307 125900 126631905 5850 5820 5850 5820 21
371 20250307 125800 126509655 5850 5850 5850 5850 0
372 20250307 125700 126509655 5850 5850 5850 5850 0
373 20250307 125600 126509655 5850 5850 5850 5850 0
374 20250307 125500 126509655 5850 5850 5850 5850 1
375 20250307 125400 126503805 5850 5850 5850 5850 0
376 20250307 125300 126503805 5850 5850 5850 5850 0
377 20250307 125200 126503805 5850 5850 5850 5850 0
378 20250307 125100 126503805 5850 5850 5850 5850 0
379 20250307 125000 126503805 5850 5850 5850 5850 2
380 20250307 124900 126492105 5810 5810 5810 5810 0
381 20250307 124800 126492105 5810 5810 5810 5810 0
382 20250307 124700 126492105 5810 5810 5810 5810 0
383 20250307 124600 126492105 5810 5810 5810 5810 0
384 20250307 124500 126492105 5810 5810 5810 5810 0
385 20250307 124400 126492105 5810 5810 5810 5810 0
386 20250307 124300 126492105 5810 5810 5810 5810 0
387 20250307 124200 126492105 5810 5810 5810 5810 0
388 20250307 124100 126492105 5810 5810 5810 5810 60
389 20250307 124000 126143505 5840 5820 5840 5820 625
390 20250307 123900 122504765 5840 5840 5840 5840 0
391 20250307 123800 122504765 5840 5840 5840 5840 0
392 20250307 123700 122504765 5840 5840 5840 5840 0
393 20250307 123600 122504765 5840 5840 5840 5840 0
394 20250307 123500 122504765 5840 5840 5840 5840 0
395 20250307 123400 122504765 5840 5840 5840 5840 0
396 20250307 123300 122504765 5840 5840 5840 5840 12
397 20250307 123200 122434685 5810 5810 5810 5810 1
398 20250307 123100 122428875 5820 5820 5820 5820 0
399 20250307 123000 122428875 5820 5820 5820 5820 189
400 20250307 122900 121328895 5820 5820 5820 5820 712
401 20250307 122800 117185055 5820 5820 5820 5820 473
402 20250307 122700 114432195 5880 5850 5880 5850 550
403 20250307 122600 111211745 5850 5850 5850 5850 0
404 20250307 122500 111211745 5850 5850 5850 5850 0
405 20250307 122400 111211745 5850 5850 5850 5850 12
406 20250307 122300 111141545 5850 5850 5850 5850 0
407 20250307 122200 111141545 5850 5850 5850 5850 0
408 20250307 122100 111141545 5850 5850 5850 5850 0
409 20250307 122000 111141545 5850 5850 5850 5850 0
410 20250307 121900 111141545 5850 5850 5850 5850 0
411 20250307 121800 111141545 5850 5850 5850 5850 0
412 20250307 121700 111141545 5850 5850 5850 5850 0
413 20250307 121600 111141545 5850 5830 5850 5830 172
414 20250307 121500 110137245 5840 5840 5840 5840 3
415 20250307 121400 110119725 5840 5840 5840 5840 2
416 20250307 121300 110108045 5830 5830 5830 5830 30
417 20250307 121200 109933145 5840 5840 5840 5840 0
418 20250307 121100 109933145 5840 5840 5840 5840 0
419 20250307 121000 109933145 5840 5840 5840 5840 0
420 20250307 120900 109933145 5840 5840 5840 5840 0
421 20250307 120800 109933145 5840 5840 5840 5840 0
422 20250307 120700 109933145 5840 5840 5840 5840 0
423 20250307 120600 109933145 5840 5840 5840 5840 4
424 20250307 120500 109909785 5820 5820 5820 5820 0
425 20250307 120400 109909785 5820 5850 5850 5800 7002
426 20250307 120300 69190055 5890 5890 5890 5890 0
427 20250307 120200 69190055 5890 5890 5890 5890 0
428 20250307 120100 69190055 5890 5890 5890 5890 0
429 20250307 120000 69190055 5890 5890 5890 5890 0
430 20250307 115900 69190055 5890 5890 5890 5890 0
431 20250307 115800 69190055 5890 5890 5890 5890 0
432 20250307 115700 69190055 5890 5890 5890 5890 0
433 20250307 115600 69190055 5890 5890 5890 5890 0
434 20250307 115500 69190055 5890 5890 5890 5890 0
435 20250307 115400 69190055 5890 5890 5890 5890 0
436 20250307 115300 69190055 5890 5890 5890 5890 0
437 20250307 115200 69190055 5890 5890 5890 5890 0
438 20250307 115100 69190055 5890 5890 5890 5890 500
439 20250307 115000 66245055 5890 5890 5890 5890 0
440 20250307 114900 66245055 5890 5865 5890 5865 8
441 20250307 114800 66198080 5880 5880 5880 5880 0
442 20250307 114700 66198080 5880 5880 5880 5880 0
443 20250307 114600 66198080 5880 5880 5880 5880 0
444 20250307 114500 66198080 5880 5880 5880 5880 0
445 20250307 114400 66198080 5880 5880 5880 5880 0
446 20250307 114300 66198080 5880 5880 5880 5880 0
447 20250307 114200 66198080 5880 5880 5880 5880 0
448 20250307 114100 66198080 5880 5880 5880 5880 0
449 20250307 114000 66198080 5880 5880 5880 5880 0
450 20250307 113900 66198080 5880 5880 5880 5880 0
451 20250307 113800 66198080 5880 5880 5880 5880 0
452 20250307 113700 66198080 5880 5860 5880 5860 16
453 20250307 113600 66104280 5860 5860 5860 5860 41
454 20250307 113500 65864020 5870 5870 5870 5870 0
455 20250307 113400 65864020 5870 5870 5870 5870 0
456 20250307 113300 65864020 5870 5860 5870 5860 6
457 20250307 113200 65828850 5860 5870 5870 5860 4
458 20250307 113100 65805390 5880 5880 5880 5880 0
459 20250307 113000 65805390 5880 5880 5880 5880 100
460 20250307 112900 65217390 5880 5880 5880 5880 0
461 20250307 112800 65217390 5880 5880 5880 5880 0
462 20250307 112700 65217390 5880 5880 5880 5880 0
463 20250307 112600 65217390 5880 5880 5880 5880 0
464 20250307 112500 65217390 5880 5880 5880 5880 0
465 20250307 112400 65217390 5880 5880 5880 5880 0
466 20250307 112300 65217390 5880 5880 5880 5880 0
467 20250307 112200 65217390 5880 5880 5880 5880 21
468 20250307 112100 65093910 5890 5890 5890 5890 0
469 20250307 112000 65093910 5890 5890 5890 5890 0
470 20250307 111900 65093910 5890 5890 5890 5890 0
471 20250307 111800 65093910 5890 5890 5890 5890 70
472 20250307 111700 64681610 5890 5900 5900 5890 1079
473 20250307 111600 58316510 5910 5910 5920 5910 83
474 20250307 111500 57825970 5920 5920 5920 5920 0
475 20250307 111400 57825970 5920 5920 5920 5920 0
476 20250307 111300 57825970 5920 5920 5920 5920 27
477 20250307 111200 57666130 5920 5920 5920 5920 300
478 20250307 111100 55890130 5920 5920 5920 5920 0
479 20250307 111000 55890130 5920 5920 5920 5920 0
480 20250307 110900 55890130 5920 5920 5920 5920 0
481 20250307 110800 55890130 5920 5920 5920 5920 0
482 20250307 110700 55890130 5920 5920 5920 5920 1
483 20250307 110600 55884210 5910 5910 5910 5910 0
484 20250307 110500 55884210 5910 5910 5910 5910 0
485 20250307 110400 55884210 5910 5910 5910 5910 0
486 20250307 110300 55884210 5910 5910 5910 5910 0
487 20250307 110200 55884210 5910 5910 5910 5910 0
488 20250307 110100 55884210 5910 5910 5910 5910 1
489 20250307 110000 55878300 5900 5900 5900 5900 0
490 20250307 105900 55878300 5900 5900 5900 5900 0
491 20250307 105800 55878300 5900 5900 5900 5900 0
492 20250307 105700 55878300 5900 5900 5900 5900 0
493 20250307 105600 55878300 5900 5900 5900 5900 1
494 20250307 105500 55872400 5920 5920 5920 5920 0
495 20250307 105400 55872400 5920 5920 5920 5920 12
496 20250307 105300 55801360 5920 5920 5920 5920 0
497 20250307 105200 55801360 5920 5920 5920 5920 0
498 20250307 105100 55801360 5920 5920 5920 5920 0
499 20250307 105000 55801360 5920 5920 5920 5920 0
500 20250307 104900 55801360 5920 5920 5920 5920 0
501 20250307 104800 55801360 5920 5920 5920 5920 0
502 20250307 104700 55801360 5920 5920 5920 5920 0
503 20250307 104600 55801360 5920 5920 5920 5920 2
504 20250307 104500 55789520 5900 5900 5900 5900 100
505 20250307 104400 55199520 5920 5920 5920 5920 0
506 20250307 104300 55199520 5920 5920 5920 5920 2
507 20250307 104200 55187680 5900 5900 5900 5900 0
508 20250307 104100 55187680 5900 5900 5900 5900 1
509 20250307 104000 55181780 5920 5920 5920 5920 0
510 20250307 103900 55181780 5920 5920 5920 5920 2
511 20250307 103800 55169940 5910 5910 5910 5910 0
512 20250307 103700 55169940 5910 5910 5910 5910 0
513 20250307 103600 55169940 5910 5910 5910 5910 0
514 20250307 103500 55169940 5910 5920 5920 5910 80
515 20250307 103400 54696440 5930 5930 5930 5930 0
516 20250307 103300 54696440 5930 5930 5930 5930 0
517 20250307 103200 54696440 5930 5930 5930 5930 0
518 20250307 103100 54696440 5930 5930 5930 5930 100
519 20250307 103000 54103440 5930 5930 5930 5930 0
520 20250307 102900 54103440 5930 5930 5930 5930 0
521 20250307 102800 54103440 5930 5930 5930 5930 0
522 20250307 102700 54103440 5930 5930 5930 5930 0
523 20250307 102600 54103440 5930 5920 5930 5920 200
524 20250307 102500 52918100 5920 5920 5920 5920 0
525 20250307 102400 52918100 5920 5920 5920 5920 0
526 20250307 102300 52918100 5920 5920 5920 5920 0
527 20250307 102200 52918100 5920 5920 5920 5920 0
528 20250307 102100 52918100 5920 5920 5920 5920 0
529 20250307 102000 52918100 5920 5920 5920 5920 0
530 20250307 101900 52918100 5920 5920 5920 5920 0
531 20250307 101800 52918100 5920 5920 5920 5920 0
532 20250307 101700 52918100 5920 5920 5920 5920 1
533 20250307 101600 52912180 5900 5900 5900 5900 0
534 20250307 101500 52912180 5900 5910 5910 5900 19
535 20250307 101400 52799980 5930 5930 5930 5930 0
536 20250307 101300 52799980 5930 5930 5930 5930 0
537 20250307 101200 52799980 5930 5920 5930 5920 3
538 20250307 101100 52782210 5920 5910 5920 5900 508
539 20250307 101000 49782420 5910 5910 5910 5910 0
540 20250307 100900 49782420 5910 5910 5910 5910 0
541 20250307 100800 49782420 5910 5910 5910 5910 0
542 20250307 100700 49782420 5910 5910 5910 5910 3
543 20250307 100600 49764690 5900 5900 5900 5900 50
544 20250307 100500 49469690 5910 5900 5910 5900 351
545 20250307 100400 47398750 5900 5900 5900 5900 0
546 20250307 100300 47398750 5900 5900 5900 5900 0
547 20250307 100200 47398750 5900 5900 5900 5900 0
548 20250307 100100 47398750 5900 5900 5900 5900 0
549 20250307 100000 47398750 5900 5900 5900 5900 51
550 20250307 095900 47097850 5900 5900 5900 5900 1
551 20250307 095800 47091950 5880 5880 5880 5880 21
552 20250307 095700 46968470 5900 5880 5900 5880 2
553 20250307 095600 46956690 5900 5900 5900 5900 0
554 20250307 095500 46956690 5900 5900 5900 5900 0
555 20250307 095400 46956690 5900 5900 5900 5900 0
556 20250307 095300 46956690 5900 5900 5900 5900 0
557 20250307 095200 46956690 5900 5900 5900 5900 0
558 20250307 095100 46956690 5900 5900 5900 5900 0
559 20250307 095000 46956690 5900 5900 5900 5900 200
560 20250307 094900 45776690 5900 5900 5900 5900 0
561 20250307 094800 45776690 5900 5900 5900 5900 0
562 20250307 094700 45776690 5900 5900 5900 5900 2
563 20250307 094600 45764890 5900 5900 5900 5900 1
564 20250307 094500 45758990 5900 5900 5900 5900 2
565 20250307 094400 45747190 5900 5900 5900 5900 0
566 20250307 094300 45747190 5900 5900 5900 5900 0
567 20250307 094200 45747190 5900 5900 5900 5900 1
568 20250307 094100 45741290 5850 5890 5900 5850 1332
569 20250307 094000 37933020 5890 5890 5890 5890 0
570 20250307 093900 37933020 5890 5890 5890 5890 0
571 20250307 093800 37933020 5890 5890 5890 5890 0
572 20250307 093700 37933020 5890 5890 5890 5890 0
573 20250307 093600 37933020 5890 5890 5890 5890 0
574 20250307 093500 37933020 5890 5890 5890 5890 0
575 20250307 093400 37933020 5890 5890 5890 5890 0
576 20250307 093300 37933020 5890 5890 5890 5890 0
577 20250307 093200 37933020 5890 5890 5890 5890 0
578 20250307 093100 37933020 5890 5890 5890 5890 0
579 20250307 093000 37933020 5890 5890 5890 5890 0
580 20250307 092900 37933020 5890 5890 5890 5890 0
581 20250307 092800 37933020 5890 5890 5890 5890 0
582 20250307 092700 37933020 5890 5890 5890 5890 0
583 20250307 092600 37933020 5890 5890 5890 5890 23
584 20250307 092500 37797550 5900 5900 5900 5900 0
585 20250307 092400 37797550 5900 5900 5900 5900 0
586 20250307 092300 37797550 5900 5900 5900 5900 10
587 20250307 092200 37738550 5910 5910 5910 5910 0
588 20250307 092100 37738550 5910 5910 5910 5910 0
589 20250307 092000 37738550 5910 5910 5910 5910 0
590 20250307 091900 37738550 5910 5910 5910 5910 0
591 20250307 091800 37738550 5910 5910 5910 5910 0
592 20250307 091700 37738550 5910 5910 5910 5910 2
593 20250307 091600 37726730 5870 5870 5870 5870 16
594 20250307 091500 37632810 5870 5870 5870 5870 171
595 20250307 091400 36629040 5870 5870 5900 5870 63
596 20250307 091300 36259170 5870 5870 5870 5870 0
597 20250307 091200 36259170 5870 5870 5870 5870 348
598 20250307 091100 34216410 5820 5820 5820 5820 0
599 20250307 091000 34216410 5820 5830 5830 5820 1050
600 20250307 090900 28096880 5830 5830 5830 5830 2560
601 20250307 090800 13172080 5830 5830 5830 5830 0
602 20250307 090700 13172080 5830 5830 5830 5830 0
603 20250307 090600 13172080 5830 5830 5830 5830 845
604 20250307 090500 8245730 5830 5830 5830 5830 2
605 20250307 090400 8234070 5820 5840 5840 5820 1245
606 20250307 090300 975510 5850 5850 5850 5850 4
607 20250307 090200 952110 5850 5850 5850 5850 4
608 20250307 090100 928710 5860 5860 5860 5860 1
609 20250307 090000 922850 5870 5880 5880 5860 157

1
019990/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,9756088,0,57073114800,0.00
20250304,0,9756088,0,55219458080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 9756088 0 57073114800 0.00
3 20250304 0 9756088 0 55219458080 0.00