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

610
021820/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190800,161678860,8140,8140,8140,8140,226
20250307,190700,161678860,8140,8140,8140,8140,0
20250307,190600,161678860,8140,8140,8140,8140,0
20250307,190500,161678860,8140,8140,8140,8140,0
20250307,190400,161678860,8140,8140,8140,8140,0
20250307,190300,161678860,8140,8140,8140,8140,0
20250307,190200,161678860,8140,8140,8140,8140,0
20250307,190100,161678860,8140,8140,8140,8140,0
20250307,190000,161678860,8140,8140,8140,8140,0
20250307,185900,161678860,8140,8140,8140,8140,0
20250307,185800,161678860,8140,8140,8140,8140,0
20250307,185700,161678860,8140,8140,8140,8140,0
20250307,185600,161678860,8140,8140,8140,8140,0
20250307,185500,161678860,8140,8140,8140,8140,0
20250307,185400,161678860,8140,8140,8140,8140,0
20250307,185300,161678860,8140,8140,8140,8140,0
20250307,185200,161678860,8140,8140,8140,8140,0
20250307,185100,161678860,8140,8140,8140,8140,0
20250307,185000,161678860,8140,8140,8140,8140,0
20250307,184900,161678860,8140,8140,8140,8140,0
20250307,184800,161678860,8140,8140,8140,8140,0
20250307,184700,161678860,8140,8140,8140,8140,0
20250307,184600,161678860,8140,8140,8140,8140,0
20250307,184500,161678860,8140,8140,8140,8140,0
20250307,184400,161678860,8140,8140,8140,8140,0
20250307,184300,161678860,8140,8140,8140,8140,0
20250307,184200,161678860,8140,8140,8140,8140,0
20250307,184100,161678860,8140,8140,8140,8140,0
20250307,184000,161678860,8140,8140,8140,8140,0
20250307,183900,161678860,8140,8140,8140,8140,0
20250307,183800,161678860,8140,8140,8140,8140,226
20250307,183700,161678860,8140,8140,8140,8140,0
20250307,183600,161678860,8140,8140,8140,8140,0
20250307,183500,161678860,8140,8140,8140,8140,0
20250307,183400,161678860,8140,8140,8140,8140,0
20250307,183300,161678860,8140,8140,8140,8140,0
20250307,183200,161678860,8140,8140,8140,8140,0
20250307,183100,161678860,8140,8140,8140,8140,0
20250307,183000,161678860,8140,8140,8140,8140,0
20250307,182900,161678860,8140,8140,8140,8140,0
20250307,182800,161678860,8140,8140,8140,8140,0
20250307,182700,161678860,8140,8140,8140,8140,0
20250307,182600,161678860,8140,8140,8140,8140,0
20250307,182500,161678860,8140,8140,8140,8140,0
20250307,182400,161678860,8140,8140,8140,8140,0
20250307,182300,161678860,8140,8140,8140,8140,0
20250307,182200,161678860,8140,8140,8140,8140,0
20250307,182100,161678860,8140,8140,8140,8140,0
20250307,182000,161678860,8140,8140,8140,8140,0
20250307,181900,161678860,8140,8140,8140,8140,0
20250307,181800,161678860,8140,8140,8140,8140,0
20250307,181700,161678860,8140,8140,8140,8140,0
20250307,181600,161678860,8140,8140,8140,8140,0
20250307,181500,161678860,8140,8140,8140,8140,0
20250307,181400,161678860,8140,8140,8140,8140,0
20250307,181300,161678860,8140,8140,8140,8140,0
20250307,181200,161678860,8140,8140,8140,8140,0
20250307,181100,161678860,8140,8140,8140,8140,0
20250307,181000,161678860,8140,8140,8140,8140,0
20250307,180900,161678860,8140,8140,8140,8140,0
20250307,180800,161678860,8140,8140,8140,8140,226
20250307,180700,161678860,8140,8140,8140,8140,0
20250307,180600,161678860,8140,8140,8140,8140,0
20250307,180500,161678860,8140,8140,8140,8140,0
20250307,180400,161678860,8140,8140,8140,8140,0
20250307,180300,161678860,8140,8140,8140,8140,0
20250307,180200,161678860,8140,8140,8140,8140,0
20250307,180100,161678860,8140,8140,8140,8140,0
20250307,180000,161678860,8140,8140,8140,8140,0
20250307,175900,161678860,8140,8140,8140,8140,0
20250307,175800,161678860,8140,8140,8140,8140,0
20250307,175700,161678860,8140,8140,8140,8140,0
20250307,175600,161678860,8140,8140,8140,8140,0
20250307,175500,161678860,8140,8140,8140,8140,0
20250307,175400,161678860,8140,8140,8140,8140,0
20250307,175300,161678860,8140,8140,8140,8140,0
20250307,175200,161678860,8140,8140,8140,8140,0
20250307,175100,161678860,8140,8140,8140,8140,0
20250307,175000,161678860,8140,8140,8140,8140,0
20250307,174900,161678860,8140,8140,8140,8140,0
20250307,174800,161678860,8140,8140,8140,8140,0
20250307,174700,161678860,8140,8140,8140,8140,0
20250307,174600,161678860,8140,8140,8140,8140,0
20250307,174500,161678860,8140,8140,8140,8140,0
20250307,174400,161678860,8140,8140,8140,8140,0
20250307,174300,161678860,8140,8140,8140,8140,0
20250307,174200,161678860,8140,8140,8140,8140,0
20250307,174100,161678860,8140,8140,8140,8140,0
20250307,174000,161678860,8140,8140,8140,8140,0
20250307,173900,161678860,8140,8140,8140,8140,0
20250307,173800,161678860,8140,8140,8140,8140,226
20250307,173700,161678860,8140,8140,8140,8140,0
20250307,173600,161678860,8140,8140,8140,8140,0
20250307,173500,161678860,8140,8140,8140,8140,0
20250307,173400,161678860,8140,8140,8140,8140,0
20250307,173300,161678860,8140,8140,8140,8140,0
20250307,173200,161678860,8140,8140,8140,8140,0
20250307,173100,161678860,8140,8140,8140,8140,0
20250307,173000,161678860,8140,8140,8140,8140,0
20250307,172900,161678860,8140,8140,8140,8140,0
20250307,172800,161678860,8140,8140,8140,8140,0
20250307,172700,161678860,8140,8140,8140,8140,0
20250307,172600,161678860,8140,8140,8140,8140,0
20250307,172500,161678860,8140,8140,8140,8140,0
20250307,172400,161678860,8140,8140,8140,8140,0
20250307,172300,161678860,8140,8140,8140,8140,0
20250307,172200,161678860,8140,8140,8140,8140,0
20250307,172100,161678860,8140,8140,8140,8140,0
20250307,172000,161678860,8140,8140,8140,8140,0
20250307,171900,161678860,8140,8140,8140,8140,0
20250307,171800,161678860,8140,8140,8140,8140,0
20250307,171700,161678860,8140,8140,8140,8140,0
20250307,171600,161678860,8140,8140,8140,8140,0
20250307,171500,161678860,8140,8140,8140,8140,0
20250307,171400,161678860,8140,8140,8140,8140,0
20250307,171300,161678860,8140,8140,8140,8140,0
20250307,171200,161678860,8140,8140,8140,8140,0
20250307,171100,161678860,8140,8140,8140,8140,0
20250307,171000,161678860,8140,8140,8140,8140,0
20250307,170900,161678860,8140,8140,8140,8140,0
20250307,170800,161678860,8140,8140,8140,8140,226
20250307,170700,161678860,8140,8140,8140,8140,0
20250307,170600,161678860,8140,8140,8140,8140,0
20250307,170500,161678860,8140,8140,8140,8140,0
20250307,170400,161678860,8140,8140,8140,8140,0
20250307,170300,161678860,8140,8140,8140,8140,0
20250307,170200,161678860,8140,8140,8140,8140,0
20250307,170100,161678860,8140,8140,8140,8140,0
20250307,170000,161678860,8140,8140,8140,8140,0
20250307,165900,161678860,8140,8140,8140,8140,0
20250307,165800,161678860,8140,8140,8140,8140,0
20250307,165700,161678860,8140,8140,8140,8140,0
20250307,165600,161678860,8140,8140,8140,8140,0
20250307,165500,161678860,8140,8140,8140,8140,0
20250307,165400,161678860,8140,8140,8140,8140,0
20250307,165300,161678860,8140,8140,8140,8140,0
20250307,165200,161678860,8140,8140,8140,8140,0
20250307,165100,161678860,8140,8140,8140,8140,0
20250307,165000,161678860,8140,8140,8140,8140,0
20250307,164900,161678860,8140,8140,8140,8140,0
20250307,164800,161678860,8140,8140,8140,8140,0
20250307,164700,161678860,8140,8140,8140,8140,0
20250307,164600,161678860,8140,8140,8140,8140,0
20250307,164500,161678860,8140,8140,8140,8140,0
20250307,164400,161678860,8140,8140,8140,8140,0
20250307,164300,161678860,8140,8140,8140,8140,0
20250307,164200,161678860,8140,8140,8140,8140,0
20250307,164100,161678860,8140,8140,8140,8140,0
20250307,164000,161678860,8140,8140,8140,8140,0
20250307,163900,161678860,8140,8140,8140,8140,0
20250307,163800,161678860,8140,8140,8140,8140,226
20250307,163700,161678860,8140,8140,8140,8140,0
20250307,163600,161678860,8140,8140,8140,8140,0
20250307,163500,161678860,8140,8140,8140,8140,0
20250307,163400,161678860,8140,8140,8140,8140,0
20250307,163300,161678860,8140,8140,8140,8140,0
20250307,163200,161678860,8140,8140,8140,8140,0
20250307,163100,161678860,8140,8140,8140,8140,0
20250307,163000,161678860,8140,8140,8140,8140,0
20250307,162900,161678860,8140,8140,8140,8140,0
20250307,162800,161678860,8140,8140,8140,8140,0
20250307,162700,161678860,8140,8140,8140,8140,0
20250307,162600,161678860,8140,8140,8140,8140,0
20250307,162500,161678860,8140,8140,8140,8140,0
20250307,162400,161678860,8140,8140,8140,8140,0
20250307,162300,161678860,8140,8140,8140,8140,0
20250307,162200,161678860,8140,8140,8140,8140,0
20250307,162100,161678860,8140,8140,8140,8140,0
20250307,162000,161678860,8140,8140,8140,8140,0
20250307,161900,161678860,8140,8140,8140,8140,0
20250307,161800,161678860,8140,8140,8140,8140,0
20250307,161700,161678860,8140,8140,8140,8140,0
20250307,161600,161678860,8140,8140,8140,8140,0
20250307,161500,161678860,8140,8140,8140,8140,0
20250307,161400,161678860,8140,8140,8140,8140,0
20250307,161300,161678860,8140,8140,8140,8140,0
20250307,161200,161678860,8140,8140,8140,8140,0
20250307,161100,161678860,8140,8140,8140,8140,0
20250307,161000,161678860,8140,8140,8140,8140,0
20250307,160900,161678860,8140,8140,8140,8140,0
20250307,160800,161678860,8140,8140,8140,8140,226
20250307,160700,161678860,8140,8140,8140,8140,0
20250307,160600,161678860,8140,8140,8140,8140,0
20250307,160500,161678860,8140,8140,8140,8140,0
20250307,160400,161678860,8140,8140,8140,8140,0
20250307,160300,161678860,8140,8140,8140,8140,0
20250307,160200,161678860,8140,8140,8140,8140,0
20250307,160100,161678860,8140,8140,8140,8140,0
20250307,160000,161678860,8140,8140,8140,8140,0
20250307,155900,161678860,8140,8140,8140,8140,0
20250307,155800,161678860,8140,8140,8140,8140,0
20250307,155700,161678860,8140,8140,8140,8140,0
20250307,155600,161678860,8140,8140,8140,8140,0
20250307,155500,161678860,8140,8140,8140,8140,0
20250307,155400,161678860,8140,8140,8140,8140,0
20250307,155300,161678860,8140,8140,8140,8140,0
20250307,155200,161678860,8140,8140,8140,8140,0
20250307,155100,161678860,8140,8140,8140,8140,0
20250307,155000,161678860,8140,8140,8140,8140,0
20250307,154900,161678860,8140,8140,8140,8140,0
20250307,154800,161678860,8140,8140,8140,8140,0
20250307,154700,161678860,8140,8140,8140,8140,0
20250307,154600,161678860,8140,8140,8140,8140,0
20250307,154500,161678860,8140,8140,8140,8140,0
20250307,154400,161678860,8140,8140,8140,8140,0
20250307,154300,161678860,8140,8140,8140,8140,0
20250307,154200,161678860,8140,8140,8140,8140,0
20250307,154100,161678860,8140,8140,8140,8140,0
20250307,154000,161678860,8140,8140,8140,8140,0
20250307,153900,161678860,8140,8140,8140,8140,0
20250307,153800,161678860,8140,8140,8140,8140,226
20250307,153700,161678860,8140,8140,8140,8140,0
20250307,153600,161678860,8140,8140,8140,8140,0
20250307,153500,161678860,8140,8140,8140,8140,0
20250307,153400,161678860,8140,8140,8140,8140,0
20250307,153300,161678860,8140,8140,8140,8140,0
20250307,153200,161678860,8140,8140,8140,8140,0
20250307,153100,161678860,8140,8140,8140,8140,0
20250307,153000,161678860,8140,8140,8140,8140,226
20250307,152900,159839220,8110,8110,8110,8110,0
20250307,152800,159839220,8110,8110,8110,8110,0
20250307,152700,159839220,8110,8110,8110,8110,0
20250307,152600,159839220,8110,8110,8110,8110,0
20250307,152500,159839220,8110,8110,8110,8110,0
20250307,152400,159839220,8110,8110,8110,8110,0
20250307,152300,159839220,8110,8110,8110,8110,0
20250307,152200,159839220,8110,8110,8110,8110,0
20250307,152100,159839220,8110,8110,8110,8110,0
20250307,152000,159839220,8110,8110,8110,8110,0
20250307,151900,159839220,8110,7900,8110,7900,69
20250307,151800,159288760,7950,7950,7950,7950,0
20250307,151700,159288760,7950,7950,7950,7950,0
20250307,151600,159288760,7950,7880,7950,7850,2055
20250307,151500,143056530,7880,7880,7880,7880,100
20250307,151400,142268530,7900,7900,7900,7900,0
20250307,151300,142268530,7900,7900,7900,7900,0
20250307,151200,142268530,7900,7900,7900,7900,0
20250307,151100,142268530,7900,7900,7900,7900,0
20250307,151000,142268530,7900,7900,7900,7900,0
20250307,150900,142268530,7900,7900,7900,7900,0
20250307,150800,142268530,7900,7900,7900,7900,0
20250307,150700,142268530,7900,7900,7900,7900,0
20250307,150600,142268530,7900,7900,7900,7900,0
20250307,150500,142268530,7900,7900,7900,7900,0
20250307,150400,142268530,7900,7900,7900,7900,0
20250307,150300,142268530,7900,7900,7900,7900,0
20250307,150200,142268530,7900,7900,7900,7900,0
20250307,150100,142268530,7900,7900,7900,7900,0
20250307,150000,142268530,7900,7900,7900,7900,1
20250307,145900,142260630,7910,7910,7910,7910,2
20250307,145800,142244810,7910,7910,7910,7910,0
20250307,145700,142244810,7910,7910,7910,7910,0
20250307,145600,142244810,7910,7910,7910,7910,0
20250307,145500,142244810,7910,7910,7910,7910,0
20250307,145400,142244810,7910,7910,7910,7910,0
20250307,145300,142244810,7910,7910,7910,7910,0
20250307,145200,142244810,7910,7910,7910,7910,0
20250307,145100,142244810,7910,7910,7910,7910,0
20250307,145000,142244810,7910,7910,7910,7910,0
20250307,144900,142244810,7910,7910,7910,7910,1
20250307,144800,142236900,7910,7920,7930,7910,206
20250307,144700,140603725,7910,7910,7910,7910,0
20250307,144600,140603725,7910,7915,7915,7910,11
20250307,144500,140516710,7940,7940,7940,7940,0
20250307,144400,140516710,7940,7940,7940,7940,0
20250307,144300,140516710,7940,7940,7940,7940,0
20250307,144200,140516710,7940,7940,7940,7940,0
20250307,144100,140516710,7940,7940,7940,7940,0
20250307,144000,140516710,7940,7940,7940,7940,0
20250307,143900,140516710,7940,7940,7940,7940,0
20250307,143800,140516710,7940,7940,7940,7940,0
20250307,143700,140516710,7940,7940,7940,7940,0
20250307,143600,140516710,7940,7940,7940,7940,0
20250307,143500,140516710,7940,7940,7940,7940,0
20250307,143400,140516710,7940,7940,7940,7940,0
20250307,143300,140516710,7940,7940,7940,7940,0
20250307,143200,140516710,7940,7940,7940,7940,0
20250307,143100,140516710,7940,7940,7940,7940,0
20250307,143000,140516710,7940,7940,7940,7940,0
20250307,142900,140516710,7940,7940,7940,7940,0
20250307,142800,140516710,7940,7940,7940,7940,0
20250307,142700,140516710,7940,7940,7940,7940,0
20250307,142600,140516710,7940,7940,7940,7940,0
20250307,142500,140516710,7940,7940,7940,7940,0
20250307,142400,140516710,7940,7940,7940,7940,0
20250307,142300,140516710,7940,7940,7940,7940,0
20250307,142200,140516710,7940,7940,7940,7940,0
20250307,142100,140516710,7940,7945,7945,7940,220
20250307,142000,138769860,7910,7890,7910,7890,795
20250307,141900,132496320,7860,7860,7860,7860,0
20250307,141800,132496320,7860,7860,7860,7860,0
20250307,141700,132496320,7860,7860,7860,7860,0
20250307,141600,132496320,7860,7860,7860,7860,0
20250307,141500,132496320,7860,7860,7860,7860,0
20250307,141400,132496320,7860,7860,7860,7860,0
20250307,141300,132496320,7860,7860,7860,7860,0
20250307,141200,132496320,7860,7860,7860,7860,0
20250307,141100,132496320,7860,7860,7860,7860,0
20250307,141000,132496320,7860,7880,7880,7860,250
20250307,140900,130529930,7880,7880,7880,7880,0
20250307,140800,130529930,7880,7880,7880,7880,0
20250307,140700,130529930,7880,7880,7880,7880,53
20250307,140600,130112290,7900,7900,7900,7900,0
20250307,140500,130112290,7900,7900,7900,7900,0
20250307,140400,130112290,7900,7925,7925,7900,517
20250307,140300,126027740,7950,7950,7950,7950,0
20250307,140200,126027740,7950,7950,7950,7950,0
20250307,140100,126027740,7950,7950,7950,7950,0
20250307,140000,126027740,7950,7950,7950,7950,0
20250307,135900,126027740,7950,7950,7950,7950,0
20250307,135800,126027740,7950,7950,7950,7950,0
20250307,135700,126027740,7950,7950,7950,7950,0
20250307,135600,126027740,7950,7950,7950,7950,0
20250307,135500,126027740,7950,7950,7950,7950,1
20250307,135400,126019790,7950,7950,7950,7950,0
20250307,135300,126019790,7950,7950,7950,7950,0
20250307,135200,126019790,7950,7950,7950,7950,0
20250307,135100,126019790,7950,7950,7950,7950,0
20250307,135000,126019790,7950,7950,7950,7950,0
20250307,134900,126019790,7950,7950,7950,7950,0
20250307,134800,126019790,7950,7950,7950,7950,0
20250307,134700,126019790,7950,7950,7950,7950,0
20250307,134600,126019790,7950,7950,7950,7950,0
20250307,134500,126019790,7950,7950,7950,7950,0
20250307,134400,126019790,7950,7950,7950,7950,0
20250307,134300,126019790,7950,7950,7950,7950,0
20250307,134200,126019790,7950,7950,7950,7950,0
20250307,134100,126019790,7950,7950,7950,7950,0
20250307,134000,126019790,7950,7950,7950,7950,0
20250307,133900,126019790,7950,7950,7950,7950,0
20250307,133800,126019790,7950,7950,7950,7950,0
20250307,133700,126019790,7950,7950,7950,7950,0
20250307,133600,126019790,7950,7950,7950,7950,0
20250307,133500,126019790,7950,7950,7950,7950,0
20250307,133400,126019790,7950,7950,7950,7950,0
20250307,133300,126019790,7950,7950,7950,7950,0
20250307,133200,126019790,7950,7950,7950,7950,0
20250307,133100,126019790,7950,7950,7950,7950,0
20250307,133000,126019790,7950,7950,7950,7950,0
20250307,132900,126019790,7950,7950,7950,7950,0
20250307,132800,126019790,7950,7950,7950,7950,0
20250307,132700,126019790,7950,7950,7950,7950,0
20250307,132600,126019790,7950,7950,7950,7950,0
20250307,132500,126019790,7950,7950,7950,7950,0
20250307,132400,126019790,7950,7950,7950,7950,0
20250307,132300,126019790,7950,7950,7950,7950,0
20250307,132200,126019790,7950,7950,7950,7950,0
20250307,132100,126019790,7950,7950,7950,7950,0
20250307,132000,126019790,7950,7950,7950,7950,0
20250307,131900,126019790,7950,7950,7950,7950,0
20250307,131800,126019790,7950,7950,7950,7950,0
20250307,131700,126019790,7950,7950,7950,7950,0
20250307,131600,126019790,7950,7950,7950,7950,0
20250307,131500,126019790,7950,7950,7950,7950,0
20250307,131400,126019790,7950,7950,7950,7950,0
20250307,131300,126019790,7950,7950,7950,7950,0
20250307,131200,126019790,7950,7950,7950,7950,0
20250307,131100,126019790,7950,7950,7950,7950,0
20250307,131000,126019790,7950,7950,7950,7950,0
20250307,130900,126019790,7950,7950,7950,7950,0
20250307,130800,126019790,7950,7950,7950,7950,0
20250307,130700,126019790,7950,7950,7950,7950,0
20250307,130600,126019790,7950,7950,7950,7950,0
20250307,130500,126019790,7950,7950,7950,7950,0
20250307,130400,126019790,7950,7950,7950,7950,0
20250307,130300,126019790,7950,7950,7950,7950,0
20250307,130200,126019790,7950,7950,7950,7950,0
20250307,130100,126019790,7950,7950,7950,7950,0
20250307,130000,126019790,7950,7950,7950,7950,0
20250307,125900,126019790,7950,7950,7950,7950,4
20250307,125800,125987990,7950,7950,7950,7950,0
20250307,125700,125987990,7950,7950,7950,7950,0
20250307,125600,125987990,7950,7950,7950,7950,0
20250307,125500,125987990,7950,7950,7950,7950,0
20250307,125400,125987990,7950,7950,7950,7950,0
20250307,125300,125987990,7950,7950,7950,7950,0
20250307,125200,125987990,7950,7950,7950,7950,0
20250307,125100,125987990,7950,7950,7950,7950,0
20250307,125000,125987990,7950,7950,7950,7950,0
20250307,124900,125987990,7950,7950,7950,7950,0
20250307,124800,125987990,7950,7950,7950,7950,0
20250307,124700,125987990,7950,7950,7950,7950,0
20250307,124600,125987990,7950,7950,7950,7950,0
20250307,124500,125987990,7950,7950,7950,7950,0
20250307,124400,125987990,7950,7950,7950,7950,0
20250307,124300,125987990,7950,7950,7950,7950,0
20250307,124200,125987990,7950,7950,7950,7950,0
20250307,124100,125987990,7950,7950,7950,7950,1
20250307,124000,125980040,7900,7900,7900,7900,0
20250307,123900,125980040,7900,7900,7900,7900,306
20250307,123800,123562640,7900,7900,7900,7900,0
20250307,123700,123562640,7900,7900,7900,7900,0
20250307,123600,123562640,7900,7900,7900,7900,0
20250307,123500,123562640,7900,7900,7900,7900,0
20250307,123400,123562640,7900,7900,7900,7900,0
20250307,123300,123562640,7900,7900,7900,7900,0
20250307,123200,123562640,7900,7900,7900,7900,0
20250307,123100,123562640,7900,7900,7900,7900,0
20250307,123000,123562640,7900,7900,7900,7900,0
20250307,122900,123562640,7900,7900,7900,7900,0
20250307,122800,123562640,7900,7900,7900,7900,0
20250307,122700,123562640,7900,7900,7900,7900,0
20250307,122600,123562640,7900,7900,7900,7900,0
20250307,122500,123562640,7900,7900,7900,7900,0
20250307,122400,123562640,7900,7900,7900,7900,0
20250307,122300,123562640,7900,7900,7900,7900,0
20250307,122200,123562640,7900,7890,7900,7890,60
20250307,122100,123088940,7890,7890,7890,7890,0
20250307,122000,123088940,7890,7890,7890,7890,0
20250307,121900,123088940,7890,7890,7890,7890,0
20250307,121800,123088940,7890,7890,7890,7890,0
20250307,121700,123088940,7890,7890,7890,7890,0
20250307,121600,123088940,7890,7890,7890,7890,0
20250307,121500,123088940,7890,7890,7890,7890,0
20250307,121400,123088940,7890,7890,7890,7890,0
20250307,121300,123088940,7890,7890,7890,7890,0
20250307,121200,123088940,7890,7890,7890,7890,0
20250307,121100,123088940,7890,7890,7890,7890,0
20250307,121000,123088940,7890,7890,7890,7890,0
20250307,120900,123088940,7890,7890,7890,7890,0
20250307,120800,123088940,7890,7890,7890,7890,5
20250307,120700,123049490,7880,7880,7880,7880,0
20250307,120600,123049490,7880,7880,7880,7880,0
20250307,120500,123049490,7880,7880,7880,7880,0
20250307,120400,123049490,7880,7880,7880,7880,0
20250307,120300,123049490,7880,7880,7880,7880,0
20250307,120200,123049490,7880,7880,7880,7880,0
20250307,120100,123049490,7880,7880,7880,7880,0
20250307,120000,123049490,7880,7880,7880,7880,0
20250307,115900,123049490,7880,7880,7880,7880,0
20250307,115800,123049490,7880,7880,7880,7880,0
20250307,115700,123049490,7880,7880,7880,7880,0
20250307,115600,123049490,7880,7880,7880,7880,0
20250307,115500,123049490,7880,7880,7880,7880,32
20250307,115400,122797330,7880,7880,7880,7880,0
20250307,115300,122797330,7880,7880,7880,7880,0
20250307,115200,122797330,7880,7880,7880,7880,0
20250307,115100,122797330,7880,7880,7880,7880,0
20250307,115000,122797330,7880,7880,7880,7880,0
20250307,114900,122797330,7880,7880,7880,7880,0
20250307,114800,122797330,7880,7880,7880,7880,0
20250307,114700,122797330,7880,7880,7880,7880,0
20250307,114600,122797330,7880,7880,7880,7880,0
20250307,114500,122797330,7880,7880,7880,7880,0
20250307,114400,122797330,7880,7880,7880,7880,0
20250307,114300,122797330,7880,7880,7880,7880,0
20250307,114200,122797330,7880,7880,7880,7880,0
20250307,114100,122797330,7880,7880,7880,7880,0
20250307,114000,122797330,7880,7880,7880,7880,0
20250307,113900,122797330,7880,7880,7880,7880,0
20250307,113800,122797330,7880,7880,7880,7880,0
20250307,113700,122797330,7880,7880,7880,7880,0
20250307,113600,122797330,7880,7880,7880,7880,1
20250307,113500,122789450,7870,7850,7870,7850,702
20250307,113400,117278270,7850,7850,7850,7850,1
20250307,113300,117270420,7880,7880,7880,7880,0
20250307,113200,117270420,7880,7880,7880,7880,0
20250307,113100,117270420,7880,7880,7880,7880,0
20250307,113000,117270420,7880,7880,7880,7880,0
20250307,112900,117270420,7880,7880,7880,7880,0
20250307,112800,117270420,7880,7880,7880,7880,0
20250307,112700,117270420,7880,7880,7880,7880,0
20250307,112600,117270420,7880,7880,7880,7880,0
20250307,112500,117270420,7880,7880,7880,7880,0
20250307,112400,117270420,7880,7880,7880,7880,0
20250307,112300,117270420,7880,7880,7880,7880,0
20250307,112200,117270420,7880,7880,7880,7880,0
20250307,112100,117270420,7880,7880,7880,7880,0
20250307,112000,117270420,7880,7880,7880,7880,0
20250307,111900,117270420,7880,7880,7880,7880,0
20250307,111800,117270420,7880,7880,7880,7880,0
20250307,111700,117270420,7880,7880,7880,7880,0
20250307,111600,117270420,7880,7880,7880,7880,0
20250307,111500,117270420,7880,7880,7880,7880,0
20250307,111400,117270420,7880,7880,7880,7880,0
20250307,111300,117270420,7880,7880,7880,7880,0
20250307,111200,117270420,7880,7880,7880,7880,0
20250307,111100,117270420,7880,7880,7880,7880,0
20250307,111000,117270420,7880,7880,7880,7880,0
20250307,110900,117270420,7880,7880,7880,7880,0
20250307,110800,117270420,7880,7880,7880,7880,0
20250307,110700,117270420,7880,7880,7880,7880,0
20250307,110600,117270420,7880,7880,7880,7880,0
20250307,110500,117270420,7880,7880,7880,7880,0
20250307,110400,117270420,7880,7880,7880,7880,0
20250307,110300,117270420,7880,7880,7880,7880,0
20250307,110200,117270420,7880,7880,7880,7880,0
20250307,110100,117270420,7880,7880,7880,7880,0
20250307,110000,117270420,7880,7880,7880,7880,1
20250307,105900,117262540,7850,7850,7850,7850,0
20250307,105800,117262540,7850,7850,7850,7850,0
20250307,105700,117262540,7850,7850,7850,7850,0
20250307,105600,117262540,7850,7850,7850,7850,0
20250307,105500,117262540,7850,7850,7850,7850,0
20250307,105400,117262540,7850,7850,7850,7850,0
20250307,105300,117262540,7850,7850,7850,7850,0
20250307,105200,117262540,7850,7870,7870,7850,37
20250307,105100,116972070,7870,7870,7870,7870,0
20250307,105000,116972070,7870,7870,7870,7870,0
20250307,104900,116972070,7870,7870,7870,7870,0
20250307,104800,116972070,7870,7870,7870,7870,0
20250307,104700,116972070,7870,7870,7870,7870,0
20250307,104600,116972070,7870,7870,7870,7870,0
20250307,104500,116972070,7870,7870,7870,7870,0
20250307,104400,116972070,7870,7870,7870,7870,0
20250307,104300,116972070,7870,7870,7870,7870,3
20250307,104200,116948460,7870,7870,7870,7870,0
20250307,104100,116948460,7870,7870,7870,7870,0
20250307,104000,116948460,7870,7870,7870,7870,0
20250307,103900,116948460,7870,7870,7870,7870,34
20250307,103800,116680880,7860,7860,7870,7860,5
20250307,103700,116641560,7870,7870,7870,7860,7
20250307,103600,116586480,7900,7880,7900,7880,195
20250307,103500,115047720,7870,7870,7870,7870,30
20250307,103400,114811620,7840,7840,7840,7840,0
20250307,103300,114811620,7840,7840,7840,7840,0
20250307,103200,114811620,7840,7840,7840,7840,0
20250307,103100,114811620,7840,7840,7840,7840,0
20250307,103000,114811620,7840,7840,7840,7840,0
20250307,102900,114811620,7840,7840,7840,7840,0
20250307,102800,114811620,7840,7900,7900,7840,3409
20250307,102700,88021290,7900,7900,7900,7900,0
20250307,102600,88021290,7900,7900,7900,7900,0
20250307,102500,88021290,7900,7900,7900,7900,0
20250307,102400,88021290,7900,7900,7900,7900,0
20250307,102300,88021290,7900,7900,7900,7900,0
20250307,102200,88021290,7900,7900,7900,7900,0
20250307,102100,88021290,7900,7900,7900,7900,0
20250307,102000,88021290,7900,7900,7900,7900,0
20250307,101900,88021290,7900,7900,7900,7900,0
20250307,101800,88021290,7900,7900,7900,7900,0
20250307,101700,88021290,7900,7900,7900,7900,0
20250307,101600,88021290,7900,7900,7900,7900,0
20250307,101500,88021290,7900,7900,7900,7900,0
20250307,101400,88021290,7900,7900,7900,7900,250
20250307,101300,86046290,7890,7890,7890,7890,0
20250307,101200,86046290,7890,7890,7890,7890,0
20250307,101100,86046290,7890,7890,7890,7890,0
20250307,101000,86046290,7890,7890,7890,7890,1
20250307,100900,86038400,7890,7890,7890,7890,0
20250307,100800,86038400,7890,7900,7900,7890,262
20250307,100700,83968610,7890,7890,7890,7890,2
20250307,100600,83952830,7890,7870,7890,7870,1018
20250307,100500,75921010,7870,7900,7900,7870,148
20250307,100400,74751970,7920,7920,7920,7920,1
20250307,100300,74744050,7930,7960,8010,7920,1023
20250307,100200,66625260,7970,7950,7970,7950,509
20250307,100100,62573630,7920,7920,7920,7920,0
20250307,100000,62573630,7920,7900,7920,7900,358
20250307,095900,59744380,7890,7890,7890,7890,0
20250307,095800,59744380,7890,7890,7890,7890,0
20250307,095700,59744380,7890,7890,7890,7890,0
20250307,095600,59744380,7890,7880,7950,7880,552
20250307,095500,55388570,7870,7920,7960,7870,314
20250307,095400,52913320,7900,7990,7990,7900,704
20250307,095300,47316490,7990,7980,8040,7970,734
20250307,095200,41456200,7980,7910,7980,7910,434
20250307,095100,38012280,7910,7950,7960,7910,38
20250307,095000,37710240,7950,7950,7950,7950,0
20250307,094900,37710240,7950,7920,7960,7910,649
20250307,094800,32569860,7920,7930,7930,7920,2
20250307,094700,32554010,7930,7930,7930,7930,0
20250307,094600,32554010,7930,7930,7930,7930,0
20250307,094500,32554010,7930,7930,7930,7930,0
20250307,094400,32554010,7930,7930,7930,7930,0
20250307,094300,32554010,7930,7930,7930,7930,1
20250307,094200,32546080,7920,7950,7950,7920,10
20250307,094100,32466850,7950,7950,7950,7950,0
20250307,094000,32466850,7950,7950,7950,7950,70
20250307,093900,31910350,7950,7950,7950,7950,0
20250307,093800,31910350,7950,7950,7950,7950,0
20250307,093700,31910350,7950,7950,7950,7950,0
20250307,093600,31910350,7950,7950,7950,7950,0
20250307,093500,31910350,7950,7950,7950,7950,0
20250307,093400,31910350,7950,7950,7950,7950,0
20250307,093300,31910350,7950,7950,7950,7950,0
20250307,093200,31910350,7950,7950,7950,7950,0
20250307,093100,31910350,7950,7950,7950,7950,1
20250307,093000,31902400,7950,7960,7960,7950,51
20250307,092900,31496940,7950,7950,7950,7950,0
20250307,092800,31496940,7950,7950,7950,7950,0
20250307,092700,31496940,7950,7950,7950,7950,0
20250307,092600,31496940,7950,7950,7950,7950,0
20250307,092500,31496940,7950,7950,7950,7950,81
20250307,092400,30852990,7930,7930,7930,7930,0
20250307,092300,30852990,7930,7960,7980,7930,954
20250307,092200,23263720,7960,7960,7960,7960,0
20250307,092100,23263720,7960,7960,7960,7960,0
20250307,092000,23263720,7960,7960,7960,7960,0
20250307,091900,23263720,7960,7960,7960,7960,0
20250307,091800,23263720,7960,7960,7960,7960,0
20250307,091700,23263720,7960,7960,7960,7960,0
20250307,091600,23263720,7960,7960,7960,7960,0
20250307,091500,23263720,7960,7960,7960,7960,0
20250307,091400,23263720,7960,7960,7960,7960,0
20250307,091300,23263720,7960,7960,7960,7960,0
20250307,091200,23263720,7960,7960,7960,7960,0
20250307,091100,23263720,7960,7960,7960,7960,0
20250307,091000,23263720,7960,7960,7960,7960,0
20250307,090900,23263720,7960,7960,7970,7960,645
20250307,090800,18129420,7970,7980,7980,7970,350
20250307,090700,15338840,8000,8000,8000,8000,0
20250307,090600,15338840,8000,7980,8000,7980,569
20250307,090500,10795400,7950,7950,7950,7950,0
20250307,090400,10795400,7950,8040,8060,7950,526
20250307,090300,6598010,8040,8000,8070,7990,733
20250307,090200,706230,8000,8000,8000,8000,30
20250307,090100,466230,7910,7910,7910,7910,2
20250307,090000,450410,8030,8140,8140,8030,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190800 161678860 8140 8140 8140 8140 226
3 20250307 190700 161678860 8140 8140 8140 8140 0
4 20250307 190600 161678860 8140 8140 8140 8140 0
5 20250307 190500 161678860 8140 8140 8140 8140 0
6 20250307 190400 161678860 8140 8140 8140 8140 0
7 20250307 190300 161678860 8140 8140 8140 8140 0
8 20250307 190200 161678860 8140 8140 8140 8140 0
9 20250307 190100 161678860 8140 8140 8140 8140 0
10 20250307 190000 161678860 8140 8140 8140 8140 0
11 20250307 185900 161678860 8140 8140 8140 8140 0
12 20250307 185800 161678860 8140 8140 8140 8140 0
13 20250307 185700 161678860 8140 8140 8140 8140 0
14 20250307 185600 161678860 8140 8140 8140 8140 0
15 20250307 185500 161678860 8140 8140 8140 8140 0
16 20250307 185400 161678860 8140 8140 8140 8140 0
17 20250307 185300 161678860 8140 8140 8140 8140 0
18 20250307 185200 161678860 8140 8140 8140 8140 0
19 20250307 185100 161678860 8140 8140 8140 8140 0
20 20250307 185000 161678860 8140 8140 8140 8140 0
21 20250307 184900 161678860 8140 8140 8140 8140 0
22 20250307 184800 161678860 8140 8140 8140 8140 0
23 20250307 184700 161678860 8140 8140 8140 8140 0
24 20250307 184600 161678860 8140 8140 8140 8140 0
25 20250307 184500 161678860 8140 8140 8140 8140 0
26 20250307 184400 161678860 8140 8140 8140 8140 0
27 20250307 184300 161678860 8140 8140 8140 8140 0
28 20250307 184200 161678860 8140 8140 8140 8140 0
29 20250307 184100 161678860 8140 8140 8140 8140 0
30 20250307 184000 161678860 8140 8140 8140 8140 0
31 20250307 183900 161678860 8140 8140 8140 8140 0
32 20250307 183800 161678860 8140 8140 8140 8140 226
33 20250307 183700 161678860 8140 8140 8140 8140 0
34 20250307 183600 161678860 8140 8140 8140 8140 0
35 20250307 183500 161678860 8140 8140 8140 8140 0
36 20250307 183400 161678860 8140 8140 8140 8140 0
37 20250307 183300 161678860 8140 8140 8140 8140 0
38 20250307 183200 161678860 8140 8140 8140 8140 0
39 20250307 183100 161678860 8140 8140 8140 8140 0
40 20250307 183000 161678860 8140 8140 8140 8140 0
41 20250307 182900 161678860 8140 8140 8140 8140 0
42 20250307 182800 161678860 8140 8140 8140 8140 0
43 20250307 182700 161678860 8140 8140 8140 8140 0
44 20250307 182600 161678860 8140 8140 8140 8140 0
45 20250307 182500 161678860 8140 8140 8140 8140 0
46 20250307 182400 161678860 8140 8140 8140 8140 0
47 20250307 182300 161678860 8140 8140 8140 8140 0
48 20250307 182200 161678860 8140 8140 8140 8140 0
49 20250307 182100 161678860 8140 8140 8140 8140 0
50 20250307 182000 161678860 8140 8140 8140 8140 0
51 20250307 181900 161678860 8140 8140 8140 8140 0
52 20250307 181800 161678860 8140 8140 8140 8140 0
53 20250307 181700 161678860 8140 8140 8140 8140 0
54 20250307 181600 161678860 8140 8140 8140 8140 0
55 20250307 181500 161678860 8140 8140 8140 8140 0
56 20250307 181400 161678860 8140 8140 8140 8140 0
57 20250307 181300 161678860 8140 8140 8140 8140 0
58 20250307 181200 161678860 8140 8140 8140 8140 0
59 20250307 181100 161678860 8140 8140 8140 8140 0
60 20250307 181000 161678860 8140 8140 8140 8140 0
61 20250307 180900 161678860 8140 8140 8140 8140 0
62 20250307 180800 161678860 8140 8140 8140 8140 226
63 20250307 180700 161678860 8140 8140 8140 8140 0
64 20250307 180600 161678860 8140 8140 8140 8140 0
65 20250307 180500 161678860 8140 8140 8140 8140 0
66 20250307 180400 161678860 8140 8140 8140 8140 0
67 20250307 180300 161678860 8140 8140 8140 8140 0
68 20250307 180200 161678860 8140 8140 8140 8140 0
69 20250307 180100 161678860 8140 8140 8140 8140 0
70 20250307 180000 161678860 8140 8140 8140 8140 0
71 20250307 175900 161678860 8140 8140 8140 8140 0
72 20250307 175800 161678860 8140 8140 8140 8140 0
73 20250307 175700 161678860 8140 8140 8140 8140 0
74 20250307 175600 161678860 8140 8140 8140 8140 0
75 20250307 175500 161678860 8140 8140 8140 8140 0
76 20250307 175400 161678860 8140 8140 8140 8140 0
77 20250307 175300 161678860 8140 8140 8140 8140 0
78 20250307 175200 161678860 8140 8140 8140 8140 0
79 20250307 175100 161678860 8140 8140 8140 8140 0
80 20250307 175000 161678860 8140 8140 8140 8140 0
81 20250307 174900 161678860 8140 8140 8140 8140 0
82 20250307 174800 161678860 8140 8140 8140 8140 0
83 20250307 174700 161678860 8140 8140 8140 8140 0
84 20250307 174600 161678860 8140 8140 8140 8140 0
85 20250307 174500 161678860 8140 8140 8140 8140 0
86 20250307 174400 161678860 8140 8140 8140 8140 0
87 20250307 174300 161678860 8140 8140 8140 8140 0
88 20250307 174200 161678860 8140 8140 8140 8140 0
89 20250307 174100 161678860 8140 8140 8140 8140 0
90 20250307 174000 161678860 8140 8140 8140 8140 0
91 20250307 173900 161678860 8140 8140 8140 8140 0
92 20250307 173800 161678860 8140 8140 8140 8140 226
93 20250307 173700 161678860 8140 8140 8140 8140 0
94 20250307 173600 161678860 8140 8140 8140 8140 0
95 20250307 173500 161678860 8140 8140 8140 8140 0
96 20250307 173400 161678860 8140 8140 8140 8140 0
97 20250307 173300 161678860 8140 8140 8140 8140 0
98 20250307 173200 161678860 8140 8140 8140 8140 0
99 20250307 173100 161678860 8140 8140 8140 8140 0
100 20250307 173000 161678860 8140 8140 8140 8140 0
101 20250307 172900 161678860 8140 8140 8140 8140 0
102 20250307 172800 161678860 8140 8140 8140 8140 0
103 20250307 172700 161678860 8140 8140 8140 8140 0
104 20250307 172600 161678860 8140 8140 8140 8140 0
105 20250307 172500 161678860 8140 8140 8140 8140 0
106 20250307 172400 161678860 8140 8140 8140 8140 0
107 20250307 172300 161678860 8140 8140 8140 8140 0
108 20250307 172200 161678860 8140 8140 8140 8140 0
109 20250307 172100 161678860 8140 8140 8140 8140 0
110 20250307 172000 161678860 8140 8140 8140 8140 0
111 20250307 171900 161678860 8140 8140 8140 8140 0
112 20250307 171800 161678860 8140 8140 8140 8140 0
113 20250307 171700 161678860 8140 8140 8140 8140 0
114 20250307 171600 161678860 8140 8140 8140 8140 0
115 20250307 171500 161678860 8140 8140 8140 8140 0
116 20250307 171400 161678860 8140 8140 8140 8140 0
117 20250307 171300 161678860 8140 8140 8140 8140 0
118 20250307 171200 161678860 8140 8140 8140 8140 0
119 20250307 171100 161678860 8140 8140 8140 8140 0
120 20250307 171000 161678860 8140 8140 8140 8140 0
121 20250307 170900 161678860 8140 8140 8140 8140 0
122 20250307 170800 161678860 8140 8140 8140 8140 226
123 20250307 170700 161678860 8140 8140 8140 8140 0
124 20250307 170600 161678860 8140 8140 8140 8140 0
125 20250307 170500 161678860 8140 8140 8140 8140 0
126 20250307 170400 161678860 8140 8140 8140 8140 0
127 20250307 170300 161678860 8140 8140 8140 8140 0
128 20250307 170200 161678860 8140 8140 8140 8140 0
129 20250307 170100 161678860 8140 8140 8140 8140 0
130 20250307 170000 161678860 8140 8140 8140 8140 0
131 20250307 165900 161678860 8140 8140 8140 8140 0
132 20250307 165800 161678860 8140 8140 8140 8140 0
133 20250307 165700 161678860 8140 8140 8140 8140 0
134 20250307 165600 161678860 8140 8140 8140 8140 0
135 20250307 165500 161678860 8140 8140 8140 8140 0
136 20250307 165400 161678860 8140 8140 8140 8140 0
137 20250307 165300 161678860 8140 8140 8140 8140 0
138 20250307 165200 161678860 8140 8140 8140 8140 0
139 20250307 165100 161678860 8140 8140 8140 8140 0
140 20250307 165000 161678860 8140 8140 8140 8140 0
141 20250307 164900 161678860 8140 8140 8140 8140 0
142 20250307 164800 161678860 8140 8140 8140 8140 0
143 20250307 164700 161678860 8140 8140 8140 8140 0
144 20250307 164600 161678860 8140 8140 8140 8140 0
145 20250307 164500 161678860 8140 8140 8140 8140 0
146 20250307 164400 161678860 8140 8140 8140 8140 0
147 20250307 164300 161678860 8140 8140 8140 8140 0
148 20250307 164200 161678860 8140 8140 8140 8140 0
149 20250307 164100 161678860 8140 8140 8140 8140 0
150 20250307 164000 161678860 8140 8140 8140 8140 0
151 20250307 163900 161678860 8140 8140 8140 8140 0
152 20250307 163800 161678860 8140 8140 8140 8140 226
153 20250307 163700 161678860 8140 8140 8140 8140 0
154 20250307 163600 161678860 8140 8140 8140 8140 0
155 20250307 163500 161678860 8140 8140 8140 8140 0
156 20250307 163400 161678860 8140 8140 8140 8140 0
157 20250307 163300 161678860 8140 8140 8140 8140 0
158 20250307 163200 161678860 8140 8140 8140 8140 0
159 20250307 163100 161678860 8140 8140 8140 8140 0
160 20250307 163000 161678860 8140 8140 8140 8140 0
161 20250307 162900 161678860 8140 8140 8140 8140 0
162 20250307 162800 161678860 8140 8140 8140 8140 0
163 20250307 162700 161678860 8140 8140 8140 8140 0
164 20250307 162600 161678860 8140 8140 8140 8140 0
165 20250307 162500 161678860 8140 8140 8140 8140 0
166 20250307 162400 161678860 8140 8140 8140 8140 0
167 20250307 162300 161678860 8140 8140 8140 8140 0
168 20250307 162200 161678860 8140 8140 8140 8140 0
169 20250307 162100 161678860 8140 8140 8140 8140 0
170 20250307 162000 161678860 8140 8140 8140 8140 0
171 20250307 161900 161678860 8140 8140 8140 8140 0
172 20250307 161800 161678860 8140 8140 8140 8140 0
173 20250307 161700 161678860 8140 8140 8140 8140 0
174 20250307 161600 161678860 8140 8140 8140 8140 0
175 20250307 161500 161678860 8140 8140 8140 8140 0
176 20250307 161400 161678860 8140 8140 8140 8140 0
177 20250307 161300 161678860 8140 8140 8140 8140 0
178 20250307 161200 161678860 8140 8140 8140 8140 0
179 20250307 161100 161678860 8140 8140 8140 8140 0
180 20250307 161000 161678860 8140 8140 8140 8140 0
181 20250307 160900 161678860 8140 8140 8140 8140 0
182 20250307 160800 161678860 8140 8140 8140 8140 226
183 20250307 160700 161678860 8140 8140 8140 8140 0
184 20250307 160600 161678860 8140 8140 8140 8140 0
185 20250307 160500 161678860 8140 8140 8140 8140 0
186 20250307 160400 161678860 8140 8140 8140 8140 0
187 20250307 160300 161678860 8140 8140 8140 8140 0
188 20250307 160200 161678860 8140 8140 8140 8140 0
189 20250307 160100 161678860 8140 8140 8140 8140 0
190 20250307 160000 161678860 8140 8140 8140 8140 0
191 20250307 155900 161678860 8140 8140 8140 8140 0
192 20250307 155800 161678860 8140 8140 8140 8140 0
193 20250307 155700 161678860 8140 8140 8140 8140 0
194 20250307 155600 161678860 8140 8140 8140 8140 0
195 20250307 155500 161678860 8140 8140 8140 8140 0
196 20250307 155400 161678860 8140 8140 8140 8140 0
197 20250307 155300 161678860 8140 8140 8140 8140 0
198 20250307 155200 161678860 8140 8140 8140 8140 0
199 20250307 155100 161678860 8140 8140 8140 8140 0
200 20250307 155000 161678860 8140 8140 8140 8140 0
201 20250307 154900 161678860 8140 8140 8140 8140 0
202 20250307 154800 161678860 8140 8140 8140 8140 0
203 20250307 154700 161678860 8140 8140 8140 8140 0
204 20250307 154600 161678860 8140 8140 8140 8140 0
205 20250307 154500 161678860 8140 8140 8140 8140 0
206 20250307 154400 161678860 8140 8140 8140 8140 0
207 20250307 154300 161678860 8140 8140 8140 8140 0
208 20250307 154200 161678860 8140 8140 8140 8140 0
209 20250307 154100 161678860 8140 8140 8140 8140 0
210 20250307 154000 161678860 8140 8140 8140 8140 0
211 20250307 153900 161678860 8140 8140 8140 8140 0
212 20250307 153800 161678860 8140 8140 8140 8140 226
213 20250307 153700 161678860 8140 8140 8140 8140 0
214 20250307 153600 161678860 8140 8140 8140 8140 0
215 20250307 153500 161678860 8140 8140 8140 8140 0
216 20250307 153400 161678860 8140 8140 8140 8140 0
217 20250307 153300 161678860 8140 8140 8140 8140 0
218 20250307 153200 161678860 8140 8140 8140 8140 0
219 20250307 153100 161678860 8140 8140 8140 8140 0
220 20250307 153000 161678860 8140 8140 8140 8140 226
221 20250307 152900 159839220 8110 8110 8110 8110 0
222 20250307 152800 159839220 8110 8110 8110 8110 0
223 20250307 152700 159839220 8110 8110 8110 8110 0
224 20250307 152600 159839220 8110 8110 8110 8110 0
225 20250307 152500 159839220 8110 8110 8110 8110 0
226 20250307 152400 159839220 8110 8110 8110 8110 0
227 20250307 152300 159839220 8110 8110 8110 8110 0
228 20250307 152200 159839220 8110 8110 8110 8110 0
229 20250307 152100 159839220 8110 8110 8110 8110 0
230 20250307 152000 159839220 8110 8110 8110 8110 0
231 20250307 151900 159839220 8110 7900 8110 7900 69
232 20250307 151800 159288760 7950 7950 7950 7950 0
233 20250307 151700 159288760 7950 7950 7950 7950 0
234 20250307 151600 159288760 7950 7880 7950 7850 2055
235 20250307 151500 143056530 7880 7880 7880 7880 100
236 20250307 151400 142268530 7900 7900 7900 7900 0
237 20250307 151300 142268530 7900 7900 7900 7900 0
238 20250307 151200 142268530 7900 7900 7900 7900 0
239 20250307 151100 142268530 7900 7900 7900 7900 0
240 20250307 151000 142268530 7900 7900 7900 7900 0
241 20250307 150900 142268530 7900 7900 7900 7900 0
242 20250307 150800 142268530 7900 7900 7900 7900 0
243 20250307 150700 142268530 7900 7900 7900 7900 0
244 20250307 150600 142268530 7900 7900 7900 7900 0
245 20250307 150500 142268530 7900 7900 7900 7900 0
246 20250307 150400 142268530 7900 7900 7900 7900 0
247 20250307 150300 142268530 7900 7900 7900 7900 0
248 20250307 150200 142268530 7900 7900 7900 7900 0
249 20250307 150100 142268530 7900 7900 7900 7900 0
250 20250307 150000 142268530 7900 7900 7900 7900 1
251 20250307 145900 142260630 7910 7910 7910 7910 2
252 20250307 145800 142244810 7910 7910 7910 7910 0
253 20250307 145700 142244810 7910 7910 7910 7910 0
254 20250307 145600 142244810 7910 7910 7910 7910 0
255 20250307 145500 142244810 7910 7910 7910 7910 0
256 20250307 145400 142244810 7910 7910 7910 7910 0
257 20250307 145300 142244810 7910 7910 7910 7910 0
258 20250307 145200 142244810 7910 7910 7910 7910 0
259 20250307 145100 142244810 7910 7910 7910 7910 0
260 20250307 145000 142244810 7910 7910 7910 7910 0
261 20250307 144900 142244810 7910 7910 7910 7910 1
262 20250307 144800 142236900 7910 7920 7930 7910 206
263 20250307 144700 140603725 7910 7910 7910 7910 0
264 20250307 144600 140603725 7910 7915 7915 7910 11
265 20250307 144500 140516710 7940 7940 7940 7940 0
266 20250307 144400 140516710 7940 7940 7940 7940 0
267 20250307 144300 140516710 7940 7940 7940 7940 0
268 20250307 144200 140516710 7940 7940 7940 7940 0
269 20250307 144100 140516710 7940 7940 7940 7940 0
270 20250307 144000 140516710 7940 7940 7940 7940 0
271 20250307 143900 140516710 7940 7940 7940 7940 0
272 20250307 143800 140516710 7940 7940 7940 7940 0
273 20250307 143700 140516710 7940 7940 7940 7940 0
274 20250307 143600 140516710 7940 7940 7940 7940 0
275 20250307 143500 140516710 7940 7940 7940 7940 0
276 20250307 143400 140516710 7940 7940 7940 7940 0
277 20250307 143300 140516710 7940 7940 7940 7940 0
278 20250307 143200 140516710 7940 7940 7940 7940 0
279 20250307 143100 140516710 7940 7940 7940 7940 0
280 20250307 143000 140516710 7940 7940 7940 7940 0
281 20250307 142900 140516710 7940 7940 7940 7940 0
282 20250307 142800 140516710 7940 7940 7940 7940 0
283 20250307 142700 140516710 7940 7940 7940 7940 0
284 20250307 142600 140516710 7940 7940 7940 7940 0
285 20250307 142500 140516710 7940 7940 7940 7940 0
286 20250307 142400 140516710 7940 7940 7940 7940 0
287 20250307 142300 140516710 7940 7940 7940 7940 0
288 20250307 142200 140516710 7940 7940 7940 7940 0
289 20250307 142100 140516710 7940 7945 7945 7940 220
290 20250307 142000 138769860 7910 7890 7910 7890 795
291 20250307 141900 132496320 7860 7860 7860 7860 0
292 20250307 141800 132496320 7860 7860 7860 7860 0
293 20250307 141700 132496320 7860 7860 7860 7860 0
294 20250307 141600 132496320 7860 7860 7860 7860 0
295 20250307 141500 132496320 7860 7860 7860 7860 0
296 20250307 141400 132496320 7860 7860 7860 7860 0
297 20250307 141300 132496320 7860 7860 7860 7860 0
298 20250307 141200 132496320 7860 7860 7860 7860 0
299 20250307 141100 132496320 7860 7860 7860 7860 0
300 20250307 141000 132496320 7860 7880 7880 7860 250
301 20250307 140900 130529930 7880 7880 7880 7880 0
302 20250307 140800 130529930 7880 7880 7880 7880 0
303 20250307 140700 130529930 7880 7880 7880 7880 53
304 20250307 140600 130112290 7900 7900 7900 7900 0
305 20250307 140500 130112290 7900 7900 7900 7900 0
306 20250307 140400 130112290 7900 7925 7925 7900 517
307 20250307 140300 126027740 7950 7950 7950 7950 0
308 20250307 140200 126027740 7950 7950 7950 7950 0
309 20250307 140100 126027740 7950 7950 7950 7950 0
310 20250307 140000 126027740 7950 7950 7950 7950 0
311 20250307 135900 126027740 7950 7950 7950 7950 0
312 20250307 135800 126027740 7950 7950 7950 7950 0
313 20250307 135700 126027740 7950 7950 7950 7950 0
314 20250307 135600 126027740 7950 7950 7950 7950 0
315 20250307 135500 126027740 7950 7950 7950 7950 1
316 20250307 135400 126019790 7950 7950 7950 7950 0
317 20250307 135300 126019790 7950 7950 7950 7950 0
318 20250307 135200 126019790 7950 7950 7950 7950 0
319 20250307 135100 126019790 7950 7950 7950 7950 0
320 20250307 135000 126019790 7950 7950 7950 7950 0
321 20250307 134900 126019790 7950 7950 7950 7950 0
322 20250307 134800 126019790 7950 7950 7950 7950 0
323 20250307 134700 126019790 7950 7950 7950 7950 0
324 20250307 134600 126019790 7950 7950 7950 7950 0
325 20250307 134500 126019790 7950 7950 7950 7950 0
326 20250307 134400 126019790 7950 7950 7950 7950 0
327 20250307 134300 126019790 7950 7950 7950 7950 0
328 20250307 134200 126019790 7950 7950 7950 7950 0
329 20250307 134100 126019790 7950 7950 7950 7950 0
330 20250307 134000 126019790 7950 7950 7950 7950 0
331 20250307 133900 126019790 7950 7950 7950 7950 0
332 20250307 133800 126019790 7950 7950 7950 7950 0
333 20250307 133700 126019790 7950 7950 7950 7950 0
334 20250307 133600 126019790 7950 7950 7950 7950 0
335 20250307 133500 126019790 7950 7950 7950 7950 0
336 20250307 133400 126019790 7950 7950 7950 7950 0
337 20250307 133300 126019790 7950 7950 7950 7950 0
338 20250307 133200 126019790 7950 7950 7950 7950 0
339 20250307 133100 126019790 7950 7950 7950 7950 0
340 20250307 133000 126019790 7950 7950 7950 7950 0
341 20250307 132900 126019790 7950 7950 7950 7950 0
342 20250307 132800 126019790 7950 7950 7950 7950 0
343 20250307 132700 126019790 7950 7950 7950 7950 0
344 20250307 132600 126019790 7950 7950 7950 7950 0
345 20250307 132500 126019790 7950 7950 7950 7950 0
346 20250307 132400 126019790 7950 7950 7950 7950 0
347 20250307 132300 126019790 7950 7950 7950 7950 0
348 20250307 132200 126019790 7950 7950 7950 7950 0
349 20250307 132100 126019790 7950 7950 7950 7950 0
350 20250307 132000 126019790 7950 7950 7950 7950 0
351 20250307 131900 126019790 7950 7950 7950 7950 0
352 20250307 131800 126019790 7950 7950 7950 7950 0
353 20250307 131700 126019790 7950 7950 7950 7950 0
354 20250307 131600 126019790 7950 7950 7950 7950 0
355 20250307 131500 126019790 7950 7950 7950 7950 0
356 20250307 131400 126019790 7950 7950 7950 7950 0
357 20250307 131300 126019790 7950 7950 7950 7950 0
358 20250307 131200 126019790 7950 7950 7950 7950 0
359 20250307 131100 126019790 7950 7950 7950 7950 0
360 20250307 131000 126019790 7950 7950 7950 7950 0
361 20250307 130900 126019790 7950 7950 7950 7950 0
362 20250307 130800 126019790 7950 7950 7950 7950 0
363 20250307 130700 126019790 7950 7950 7950 7950 0
364 20250307 130600 126019790 7950 7950 7950 7950 0
365 20250307 130500 126019790 7950 7950 7950 7950 0
366 20250307 130400 126019790 7950 7950 7950 7950 0
367 20250307 130300 126019790 7950 7950 7950 7950 0
368 20250307 130200 126019790 7950 7950 7950 7950 0
369 20250307 130100 126019790 7950 7950 7950 7950 0
370 20250307 130000 126019790 7950 7950 7950 7950 0
371 20250307 125900 126019790 7950 7950 7950 7950 4
372 20250307 125800 125987990 7950 7950 7950 7950 0
373 20250307 125700 125987990 7950 7950 7950 7950 0
374 20250307 125600 125987990 7950 7950 7950 7950 0
375 20250307 125500 125987990 7950 7950 7950 7950 0
376 20250307 125400 125987990 7950 7950 7950 7950 0
377 20250307 125300 125987990 7950 7950 7950 7950 0
378 20250307 125200 125987990 7950 7950 7950 7950 0
379 20250307 125100 125987990 7950 7950 7950 7950 0
380 20250307 125000 125987990 7950 7950 7950 7950 0
381 20250307 124900 125987990 7950 7950 7950 7950 0
382 20250307 124800 125987990 7950 7950 7950 7950 0
383 20250307 124700 125987990 7950 7950 7950 7950 0
384 20250307 124600 125987990 7950 7950 7950 7950 0
385 20250307 124500 125987990 7950 7950 7950 7950 0
386 20250307 124400 125987990 7950 7950 7950 7950 0
387 20250307 124300 125987990 7950 7950 7950 7950 0
388 20250307 124200 125987990 7950 7950 7950 7950 0
389 20250307 124100 125987990 7950 7950 7950 7950 1
390 20250307 124000 125980040 7900 7900 7900 7900 0
391 20250307 123900 125980040 7900 7900 7900 7900 306
392 20250307 123800 123562640 7900 7900 7900 7900 0
393 20250307 123700 123562640 7900 7900 7900 7900 0
394 20250307 123600 123562640 7900 7900 7900 7900 0
395 20250307 123500 123562640 7900 7900 7900 7900 0
396 20250307 123400 123562640 7900 7900 7900 7900 0
397 20250307 123300 123562640 7900 7900 7900 7900 0
398 20250307 123200 123562640 7900 7900 7900 7900 0
399 20250307 123100 123562640 7900 7900 7900 7900 0
400 20250307 123000 123562640 7900 7900 7900 7900 0
401 20250307 122900 123562640 7900 7900 7900 7900 0
402 20250307 122800 123562640 7900 7900 7900 7900 0
403 20250307 122700 123562640 7900 7900 7900 7900 0
404 20250307 122600 123562640 7900 7900 7900 7900 0
405 20250307 122500 123562640 7900 7900 7900 7900 0
406 20250307 122400 123562640 7900 7900 7900 7900 0
407 20250307 122300 123562640 7900 7900 7900 7900 0
408 20250307 122200 123562640 7900 7890 7900 7890 60
409 20250307 122100 123088940 7890 7890 7890 7890 0
410 20250307 122000 123088940 7890 7890 7890 7890 0
411 20250307 121900 123088940 7890 7890 7890 7890 0
412 20250307 121800 123088940 7890 7890 7890 7890 0
413 20250307 121700 123088940 7890 7890 7890 7890 0
414 20250307 121600 123088940 7890 7890 7890 7890 0
415 20250307 121500 123088940 7890 7890 7890 7890 0
416 20250307 121400 123088940 7890 7890 7890 7890 0
417 20250307 121300 123088940 7890 7890 7890 7890 0
418 20250307 121200 123088940 7890 7890 7890 7890 0
419 20250307 121100 123088940 7890 7890 7890 7890 0
420 20250307 121000 123088940 7890 7890 7890 7890 0
421 20250307 120900 123088940 7890 7890 7890 7890 0
422 20250307 120800 123088940 7890 7890 7890 7890 5
423 20250307 120700 123049490 7880 7880 7880 7880 0
424 20250307 120600 123049490 7880 7880 7880 7880 0
425 20250307 120500 123049490 7880 7880 7880 7880 0
426 20250307 120400 123049490 7880 7880 7880 7880 0
427 20250307 120300 123049490 7880 7880 7880 7880 0
428 20250307 120200 123049490 7880 7880 7880 7880 0
429 20250307 120100 123049490 7880 7880 7880 7880 0
430 20250307 120000 123049490 7880 7880 7880 7880 0
431 20250307 115900 123049490 7880 7880 7880 7880 0
432 20250307 115800 123049490 7880 7880 7880 7880 0
433 20250307 115700 123049490 7880 7880 7880 7880 0
434 20250307 115600 123049490 7880 7880 7880 7880 0
435 20250307 115500 123049490 7880 7880 7880 7880 32
436 20250307 115400 122797330 7880 7880 7880 7880 0
437 20250307 115300 122797330 7880 7880 7880 7880 0
438 20250307 115200 122797330 7880 7880 7880 7880 0
439 20250307 115100 122797330 7880 7880 7880 7880 0
440 20250307 115000 122797330 7880 7880 7880 7880 0
441 20250307 114900 122797330 7880 7880 7880 7880 0
442 20250307 114800 122797330 7880 7880 7880 7880 0
443 20250307 114700 122797330 7880 7880 7880 7880 0
444 20250307 114600 122797330 7880 7880 7880 7880 0
445 20250307 114500 122797330 7880 7880 7880 7880 0
446 20250307 114400 122797330 7880 7880 7880 7880 0
447 20250307 114300 122797330 7880 7880 7880 7880 0
448 20250307 114200 122797330 7880 7880 7880 7880 0
449 20250307 114100 122797330 7880 7880 7880 7880 0
450 20250307 114000 122797330 7880 7880 7880 7880 0
451 20250307 113900 122797330 7880 7880 7880 7880 0
452 20250307 113800 122797330 7880 7880 7880 7880 0
453 20250307 113700 122797330 7880 7880 7880 7880 0
454 20250307 113600 122797330 7880 7880 7880 7880 1
455 20250307 113500 122789450 7870 7850 7870 7850 702
456 20250307 113400 117278270 7850 7850 7850 7850 1
457 20250307 113300 117270420 7880 7880 7880 7880 0
458 20250307 113200 117270420 7880 7880 7880 7880 0
459 20250307 113100 117270420 7880 7880 7880 7880 0
460 20250307 113000 117270420 7880 7880 7880 7880 0
461 20250307 112900 117270420 7880 7880 7880 7880 0
462 20250307 112800 117270420 7880 7880 7880 7880 0
463 20250307 112700 117270420 7880 7880 7880 7880 0
464 20250307 112600 117270420 7880 7880 7880 7880 0
465 20250307 112500 117270420 7880 7880 7880 7880 0
466 20250307 112400 117270420 7880 7880 7880 7880 0
467 20250307 112300 117270420 7880 7880 7880 7880 0
468 20250307 112200 117270420 7880 7880 7880 7880 0
469 20250307 112100 117270420 7880 7880 7880 7880 0
470 20250307 112000 117270420 7880 7880 7880 7880 0
471 20250307 111900 117270420 7880 7880 7880 7880 0
472 20250307 111800 117270420 7880 7880 7880 7880 0
473 20250307 111700 117270420 7880 7880 7880 7880 0
474 20250307 111600 117270420 7880 7880 7880 7880 0
475 20250307 111500 117270420 7880 7880 7880 7880 0
476 20250307 111400 117270420 7880 7880 7880 7880 0
477 20250307 111300 117270420 7880 7880 7880 7880 0
478 20250307 111200 117270420 7880 7880 7880 7880 0
479 20250307 111100 117270420 7880 7880 7880 7880 0
480 20250307 111000 117270420 7880 7880 7880 7880 0
481 20250307 110900 117270420 7880 7880 7880 7880 0
482 20250307 110800 117270420 7880 7880 7880 7880 0
483 20250307 110700 117270420 7880 7880 7880 7880 0
484 20250307 110600 117270420 7880 7880 7880 7880 0
485 20250307 110500 117270420 7880 7880 7880 7880 0
486 20250307 110400 117270420 7880 7880 7880 7880 0
487 20250307 110300 117270420 7880 7880 7880 7880 0
488 20250307 110200 117270420 7880 7880 7880 7880 0
489 20250307 110100 117270420 7880 7880 7880 7880 0
490 20250307 110000 117270420 7880 7880 7880 7880 1
491 20250307 105900 117262540 7850 7850 7850 7850 0
492 20250307 105800 117262540 7850 7850 7850 7850 0
493 20250307 105700 117262540 7850 7850 7850 7850 0
494 20250307 105600 117262540 7850 7850 7850 7850 0
495 20250307 105500 117262540 7850 7850 7850 7850 0
496 20250307 105400 117262540 7850 7850 7850 7850 0
497 20250307 105300 117262540 7850 7850 7850 7850 0
498 20250307 105200 117262540 7850 7870 7870 7850 37
499 20250307 105100 116972070 7870 7870 7870 7870 0
500 20250307 105000 116972070 7870 7870 7870 7870 0
501 20250307 104900 116972070 7870 7870 7870 7870 0
502 20250307 104800 116972070 7870 7870 7870 7870 0
503 20250307 104700 116972070 7870 7870 7870 7870 0
504 20250307 104600 116972070 7870 7870 7870 7870 0
505 20250307 104500 116972070 7870 7870 7870 7870 0
506 20250307 104400 116972070 7870 7870 7870 7870 0
507 20250307 104300 116972070 7870 7870 7870 7870 3
508 20250307 104200 116948460 7870 7870 7870 7870 0
509 20250307 104100 116948460 7870 7870 7870 7870 0
510 20250307 104000 116948460 7870 7870 7870 7870 0
511 20250307 103900 116948460 7870 7870 7870 7870 34
512 20250307 103800 116680880 7860 7860 7870 7860 5
513 20250307 103700 116641560 7870 7870 7870 7860 7
514 20250307 103600 116586480 7900 7880 7900 7880 195
515 20250307 103500 115047720 7870 7870 7870 7870 30
516 20250307 103400 114811620 7840 7840 7840 7840 0
517 20250307 103300 114811620 7840 7840 7840 7840 0
518 20250307 103200 114811620 7840 7840 7840 7840 0
519 20250307 103100 114811620 7840 7840 7840 7840 0
520 20250307 103000 114811620 7840 7840 7840 7840 0
521 20250307 102900 114811620 7840 7840 7840 7840 0
522 20250307 102800 114811620 7840 7900 7900 7840 3409
523 20250307 102700 88021290 7900 7900 7900 7900 0
524 20250307 102600 88021290 7900 7900 7900 7900 0
525 20250307 102500 88021290 7900 7900 7900 7900 0
526 20250307 102400 88021290 7900 7900 7900 7900 0
527 20250307 102300 88021290 7900 7900 7900 7900 0
528 20250307 102200 88021290 7900 7900 7900 7900 0
529 20250307 102100 88021290 7900 7900 7900 7900 0
530 20250307 102000 88021290 7900 7900 7900 7900 0
531 20250307 101900 88021290 7900 7900 7900 7900 0
532 20250307 101800 88021290 7900 7900 7900 7900 0
533 20250307 101700 88021290 7900 7900 7900 7900 0
534 20250307 101600 88021290 7900 7900 7900 7900 0
535 20250307 101500 88021290 7900 7900 7900 7900 0
536 20250307 101400 88021290 7900 7900 7900 7900 250
537 20250307 101300 86046290 7890 7890 7890 7890 0
538 20250307 101200 86046290 7890 7890 7890 7890 0
539 20250307 101100 86046290 7890 7890 7890 7890 0
540 20250307 101000 86046290 7890 7890 7890 7890 1
541 20250307 100900 86038400 7890 7890 7890 7890 0
542 20250307 100800 86038400 7890 7900 7900 7890 262
543 20250307 100700 83968610 7890 7890 7890 7890 2
544 20250307 100600 83952830 7890 7870 7890 7870 1018
545 20250307 100500 75921010 7870 7900 7900 7870 148
546 20250307 100400 74751970 7920 7920 7920 7920 1
547 20250307 100300 74744050 7930 7960 8010 7920 1023
548 20250307 100200 66625260 7970 7950 7970 7950 509
549 20250307 100100 62573630 7920 7920 7920 7920 0
550 20250307 100000 62573630 7920 7900 7920 7900 358
551 20250307 095900 59744380 7890 7890 7890 7890 0
552 20250307 095800 59744380 7890 7890 7890 7890 0
553 20250307 095700 59744380 7890 7890 7890 7890 0
554 20250307 095600 59744380 7890 7880 7950 7880 552
555 20250307 095500 55388570 7870 7920 7960 7870 314
556 20250307 095400 52913320 7900 7990 7990 7900 704
557 20250307 095300 47316490 7990 7980 8040 7970 734
558 20250307 095200 41456200 7980 7910 7980 7910 434
559 20250307 095100 38012280 7910 7950 7960 7910 38
560 20250307 095000 37710240 7950 7950 7950 7950 0
561 20250307 094900 37710240 7950 7920 7960 7910 649
562 20250307 094800 32569860 7920 7930 7930 7920 2
563 20250307 094700 32554010 7930 7930 7930 7930 0
564 20250307 094600 32554010 7930 7930 7930 7930 0
565 20250307 094500 32554010 7930 7930 7930 7930 0
566 20250307 094400 32554010 7930 7930 7930 7930 0
567 20250307 094300 32554010 7930 7930 7930 7930 1
568 20250307 094200 32546080 7920 7950 7950 7920 10
569 20250307 094100 32466850 7950 7950 7950 7950 0
570 20250307 094000 32466850 7950 7950 7950 7950 70
571 20250307 093900 31910350 7950 7950 7950 7950 0
572 20250307 093800 31910350 7950 7950 7950 7950 0
573 20250307 093700 31910350 7950 7950 7950 7950 0
574 20250307 093600 31910350 7950 7950 7950 7950 0
575 20250307 093500 31910350 7950 7950 7950 7950 0
576 20250307 093400 31910350 7950 7950 7950 7950 0
577 20250307 093300 31910350 7950 7950 7950 7950 0
578 20250307 093200 31910350 7950 7950 7950 7950 0
579 20250307 093100 31910350 7950 7950 7950 7950 1
580 20250307 093000 31902400 7950 7960 7960 7950 51
581 20250307 092900 31496940 7950 7950 7950 7950 0
582 20250307 092800 31496940 7950 7950 7950 7950 0
583 20250307 092700 31496940 7950 7950 7950 7950 0
584 20250307 092600 31496940 7950 7950 7950 7950 0
585 20250307 092500 31496940 7950 7950 7950 7950 81
586 20250307 092400 30852990 7930 7930 7930 7930 0
587 20250307 092300 30852990 7930 7960 7980 7930 954
588 20250307 092200 23263720 7960 7960 7960 7960 0
589 20250307 092100 23263720 7960 7960 7960 7960 0
590 20250307 092000 23263720 7960 7960 7960 7960 0
591 20250307 091900 23263720 7960 7960 7960 7960 0
592 20250307 091800 23263720 7960 7960 7960 7960 0
593 20250307 091700 23263720 7960 7960 7960 7960 0
594 20250307 091600 23263720 7960 7960 7960 7960 0
595 20250307 091500 23263720 7960 7960 7960 7960 0
596 20250307 091400 23263720 7960 7960 7960 7960 0
597 20250307 091300 23263720 7960 7960 7960 7960 0
598 20250307 091200 23263720 7960 7960 7960 7960 0
599 20250307 091100 23263720 7960 7960 7960 7960 0
600 20250307 091000 23263720 7960 7960 7960 7960 0
601 20250307 090900 23263720 7960 7960 7970 7960 645
602 20250307 090800 18129420 7970 7980 7980 7970 350
603 20250307 090700 15338840 8000 8000 8000 8000 0
604 20250307 090600 15338840 8000 7980 8000 7980 569
605 20250307 090500 10795400 7950 7950 7950 7950 0
606 20250307 090400 10795400 7950 8040 8060 7950 526
607 20250307 090300 6598010 8040 8000 8070 7990 733
608 20250307 090200 706230 8000 8000 8000 8000 30
609 20250307 090100 466230 7910 7910 7910 7910 2
610 20250307 090000 450410 8030 8140 8140 8030 56

1
021820/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,10000000,0,79100000000,0.00
20250304,0,10000000,0,77900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 10000000 0 79100000000 0.00
3 20250304 0 10000000 0 77900000000 0.00