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

620
033270/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191800,258185580,19910,19910,19910,19910,116
20250307,191700,258185580,19910,19910,19910,19910,0
20250307,191600,258185580,19910,19910,19910,19910,0
20250307,191500,258185580,19910,19910,19910,19910,0
20250307,191400,258185580,19910,19910,19910,19910,0
20250307,191300,258185580,19910,19910,19910,19910,0
20250307,191200,258185580,19910,19910,19910,19910,0
20250307,191100,258185580,19910,19910,19910,19910,0
20250307,191000,258185580,19910,19910,19910,19910,0
20250307,190900,258185580,19910,19910,19910,19910,0
20250307,190800,258185580,19910,19910,19910,19910,0
20250307,190700,258185580,19910,19910,19910,19910,0
20250307,190600,258185580,19910,19910,19910,19910,0
20250307,190500,258185580,19910,19910,19910,19910,0
20250307,190400,258185580,19910,19910,19910,19910,0
20250307,190300,258185580,19910,19910,19910,19910,0
20250307,190200,258185580,19910,19910,19910,19910,0
20250307,190100,258185580,19910,19910,19910,19910,0
20250307,190000,258185580,19910,19910,19910,19910,0
20250307,185900,258185580,19910,19910,19910,19910,0
20250307,185800,258185580,19910,19910,19910,19910,0
20250307,185700,258185580,19910,19910,19910,19910,0
20250307,185600,258185580,19910,19910,19910,19910,0
20250307,185500,258185580,19910,19910,19910,19910,0
20250307,185400,258185580,19910,19910,19910,19910,0
20250307,185300,258185580,19910,19910,19910,19910,0
20250307,185200,258185580,19910,19910,19910,19910,0
20250307,185100,258185580,19910,19910,19910,19910,0
20250307,185000,258185580,19910,19910,19910,19910,0
20250307,184900,258185580,19910,19910,19910,19910,0
20250307,184800,258185580,19910,19910,19910,19910,116
20250307,184700,258185580,19910,19910,19910,19910,0
20250307,184600,258185580,19910,19910,19910,19910,0
20250307,184500,258185580,19910,19910,19910,19910,0
20250307,184400,258185580,19910,19910,19910,19910,0
20250307,184300,258185580,19910,19910,19910,19910,0
20250307,184200,258185580,19910,19910,19910,19910,0
20250307,184100,258185580,19910,19910,19910,19910,0
20250307,184000,258185580,19910,19910,19910,19910,0
20250307,183900,258185580,19910,19910,19910,19910,0
20250307,183800,258185580,19910,19910,19910,19910,0
20250307,183700,258185580,19910,19910,19910,19910,0
20250307,183600,258185580,19910,19910,19910,19910,0
20250307,183500,258185580,19910,19910,19910,19910,0
20250307,183400,258185580,19910,19910,19910,19910,0
20250307,183300,258185580,19910,19910,19910,19910,0
20250307,183200,258185580,19910,19910,19910,19910,0
20250307,183100,258185580,19910,19910,19910,19910,0
20250307,183000,258185580,19910,19910,19910,19910,0
20250307,182900,258185580,19910,19910,19910,19910,0
20250307,182800,258185580,19910,19910,19910,19910,0
20250307,182700,258185580,19910,19910,19910,19910,0
20250307,182600,258185580,19910,19910,19910,19910,0
20250307,182500,258185580,19910,19910,19910,19910,0
20250307,182400,258185580,19910,19910,19910,19910,0
20250307,182300,258185580,19910,19910,19910,19910,0
20250307,182200,258185580,19910,19910,19910,19910,0
20250307,182100,258185580,19910,19910,19910,19910,0
20250307,182000,258185580,19910,19910,19910,19910,0
20250307,181900,258185580,19910,19910,19910,19910,0
20250307,181800,258185580,19910,19910,19910,19910,116
20250307,181700,258185580,19910,19910,19910,19910,0
20250307,181600,258185580,19910,19910,19910,19910,0
20250307,181500,258185580,19910,19910,19910,19910,0
20250307,181400,258185580,19910,19910,19910,19910,0
20250307,181300,258185580,19910,19910,19910,19910,0
20250307,181200,258185580,19910,19910,19910,19910,0
20250307,181100,258185580,19910,19910,19910,19910,0
20250307,181000,258185580,19910,19910,19910,19910,0
20250307,180900,258185580,19910,19910,19910,19910,0
20250307,180800,258185580,19910,19910,19910,19910,0
20250307,180700,258185580,19910,19910,19910,19910,0
20250307,180600,258185580,19910,19910,19910,19910,0
20250307,180500,258185580,19910,19910,19910,19910,0
20250307,180400,258185580,19910,19910,19910,19910,0
20250307,180300,258185580,19910,19910,19910,19910,0
20250307,180200,258185580,19910,19910,19910,19910,0
20250307,180100,258185580,19910,19910,19910,19910,0
20250307,180000,258185580,19910,19910,19910,19910,0
20250307,175900,258185580,19910,19910,19910,19910,0
20250307,175800,258185580,19910,19910,19910,19910,0
20250307,175700,258185580,19910,19910,19910,19910,0
20250307,175600,258185580,19910,19910,19910,19910,0
20250307,175500,258185580,19910,19910,19910,19910,0
20250307,175400,258185580,19910,19910,19910,19910,0
20250307,175300,258185580,19910,19910,19910,19910,0
20250307,175200,258185580,19910,19910,19910,19910,0
20250307,175100,258185580,19910,19910,19910,19910,0
20250307,175000,258185580,19910,19910,19910,19910,0
20250307,174900,258185580,19910,19910,19910,19910,0
20250307,174800,258185580,19910,19910,19910,19910,116
20250307,174700,258185580,19910,19910,19910,19910,0
20250307,174600,258185580,19910,19910,19910,19910,0
20250307,174500,258185580,19910,19910,19910,19910,0
20250307,174400,258185580,19910,19910,19910,19910,0
20250307,174300,258185580,19910,19910,19910,19910,0
20250307,174200,258185580,19910,19910,19910,19910,0
20250307,174100,258185580,19910,19910,19910,19910,0
20250307,174000,258185580,19910,19910,19910,19910,0
20250307,173900,258185580,19910,19910,19910,19910,0
20250307,173800,258185580,19910,19910,19910,19910,0
20250307,173700,258185580,19910,19910,19910,19910,0
20250307,173600,258185580,19910,19910,19910,19910,0
20250307,173500,258185580,19910,19910,19910,19910,0
20250307,173400,258185580,19910,19910,19910,19910,0
20250307,173300,258185580,19910,19910,19910,19910,0
20250307,173200,258185580,19910,19910,19910,19910,0
20250307,173100,258185580,19910,19910,19910,19910,0
20250307,173000,258185580,19910,19910,19910,19910,0
20250307,172900,258185580,19910,19910,19910,19910,0
20250307,172800,258185580,19910,19910,19910,19910,0
20250307,172700,258185580,19910,19910,19910,19910,0
20250307,172600,258185580,19910,19910,19910,19910,0
20250307,172500,258185580,19910,19910,19910,19910,0
20250307,172400,258185580,19910,19910,19910,19910,0
20250307,172300,258185580,19910,19910,19910,19910,0
20250307,172200,258185580,19910,19910,19910,19910,0
20250307,172100,258185580,19910,19910,19910,19910,0
20250307,172000,258185580,19910,19910,19910,19910,0
20250307,171900,258185580,19910,19910,19910,19910,0
20250307,171800,258185580,19910,19910,19910,19910,116
20250307,171700,258185580,19910,19910,19910,19910,0
20250307,171600,258185580,19910,19910,19910,19910,0
20250307,171500,258185580,19910,19910,19910,19910,0
20250307,171400,258185580,19910,19910,19910,19910,0
20250307,171300,258185580,19910,19910,19910,19910,0
20250307,171200,258185580,19910,19910,19910,19910,0
20250307,171100,258185580,19910,19910,19910,19910,0
20250307,171000,258185580,19910,19910,19910,19910,0
20250307,170900,258185580,19910,19910,19910,19910,0
20250307,170800,258185580,19910,19910,19910,19910,0
20250307,170700,258185580,19910,19910,19910,19910,0
20250307,170600,258185580,19910,19910,19910,19910,0
20250307,170500,258185580,19910,19910,19910,19910,0
20250307,170400,258185580,19910,19910,19910,19910,0
20250307,170300,258185580,19910,19910,19910,19910,0
20250307,170200,258185580,19910,19910,19910,19910,0
20250307,170100,258185580,19910,19910,19910,19910,0
20250307,170000,258185580,19910,19910,19910,19910,0
20250307,165900,258185580,19910,19910,19910,19910,0
20250307,165800,258185580,19910,19910,19910,19910,0
20250307,165700,258185580,19910,19910,19910,19910,0
20250307,165600,258185580,19910,19910,19910,19910,0
20250307,165500,258185580,19910,19910,19910,19910,0
20250307,165400,258185580,19910,19910,19910,19910,0
20250307,165300,258185580,19910,19910,19910,19910,0
20250307,165200,258185580,19910,19910,19910,19910,0
20250307,165100,258185580,19910,19910,19910,19910,0
20250307,165000,258185580,19910,19910,19910,19910,0
20250307,164900,258185580,19910,19910,19910,19910,0
20250307,164800,258185580,19910,19910,19910,19910,116
20250307,164700,258185580,19910,19910,19910,19910,0
20250307,164600,258185580,19910,19910,19910,19910,0
20250307,164500,258185580,19910,19910,19910,19910,0
20250307,164400,258185580,19910,19910,19910,19910,0
20250307,164300,258185580,19910,19910,19910,19910,0
20250307,164200,258185580,19910,19910,19910,19910,0
20250307,164100,258185580,19910,19910,19910,19910,0
20250307,164000,258185580,19910,19910,19910,19910,0
20250307,163900,258185580,19910,19910,19910,19910,0
20250307,163800,258185580,19910,19910,19910,19910,0
20250307,163700,258185580,19910,19910,19910,19910,0
20250307,163600,258185580,19910,19910,19910,19910,0
20250307,163500,258185580,19910,19910,19910,19910,0
20250307,163400,258185580,19910,19910,19910,19910,0
20250307,163300,258185580,19910,19910,19910,19910,0
20250307,163200,258185580,19910,19910,19910,19910,0
20250307,163100,258185580,19910,19910,19910,19910,0
20250307,163000,258185580,19910,19910,19910,19910,0
20250307,162900,258185580,19910,19910,19910,19910,0
20250307,162800,258185580,19910,19910,19910,19910,0
20250307,162700,258185580,19910,19910,19910,19910,0
20250307,162600,258185580,19910,19910,19910,19910,0
20250307,162500,258185580,19910,19910,19910,19910,0
20250307,162400,258185580,19910,19910,19910,19910,0
20250307,162300,258185580,19910,19910,19910,19910,0
20250307,162200,258185580,19910,19910,19910,19910,0
20250307,162100,258185580,19910,19910,19910,19910,0
20250307,162000,258185580,19910,19910,19910,19910,0
20250307,161900,258185580,19910,19910,19910,19910,0
20250307,161800,258185580,19910,19910,19910,19910,116
20250307,161700,258185580,19910,19910,19910,19910,0
20250307,161600,258185580,19910,19910,19910,19910,0
20250307,161500,258185580,19910,19910,19910,19910,0
20250307,161400,258185580,19910,19910,19910,19910,0
20250307,161300,258185580,19910,19910,19910,19910,0
20250307,161200,258185580,19910,19910,19910,19910,0
20250307,161100,258185580,19910,19910,19910,19910,0
20250307,161000,258185580,19910,19910,19910,19910,0
20250307,160900,258185580,19910,19910,19910,19910,0
20250307,160800,258185580,19910,19910,19910,19910,0
20250307,160700,258185580,19910,19910,19910,19910,0
20250307,160600,258185580,19910,19910,19910,19910,0
20250307,160500,258185580,19910,19910,19910,19910,0
20250307,160400,258185580,19910,19910,19910,19910,0
20250307,160300,258185580,19910,19910,19910,19910,0
20250307,160200,258185580,19910,19910,19910,19910,0
20250307,160100,258185580,19910,19910,19910,19910,0
20250307,160000,258185580,19910,19910,19910,19910,0
20250307,155900,258185580,19910,19910,19910,19910,0
20250307,155800,258185580,19910,19910,19910,19910,0
20250307,155700,258185580,19910,19910,19910,19910,0
20250307,155600,258185580,19910,19910,19910,19910,0
20250307,155500,258185580,19910,19910,19910,19910,0
20250307,155400,258185580,19910,19910,19910,19910,0
20250307,155300,258185580,19910,19910,19910,19910,0
20250307,155200,258185580,19910,19910,19910,19910,0
20250307,155100,258185580,19910,19910,19910,19910,0
20250307,155000,258185580,19910,19910,19910,19910,0
20250307,154900,258185580,19910,19910,19910,19910,0
20250307,154800,258185580,19910,19910,19910,19910,116
20250307,154700,258185580,19910,19910,19910,19910,0
20250307,154600,258185580,19910,19910,19910,19910,0
20250307,154500,258185580,19910,19910,19910,19910,0
20250307,154400,258185580,19910,19910,19910,19910,0
20250307,154300,258185580,19910,19910,19910,19910,0
20250307,154200,258185580,19910,19910,19910,19910,0
20250307,154100,258185580,19910,19910,19910,19910,0
20250307,154000,258185580,19910,19910,19910,19910,0
20250307,153900,258185580,19910,19910,19910,19910,0
20250307,153800,258185580,19910,19910,19910,19910,0
20250307,153700,258185580,19910,19910,19910,19910,0
20250307,153600,258185580,19910,19910,19910,19910,0
20250307,153500,258185580,19910,19910,19910,19910,0
20250307,153400,258185580,19910,19910,19910,19910,0
20250307,153300,258185580,19910,19910,19910,19910,0
20250307,153200,258185580,19910,19910,19910,19910,0
20250307,153100,258185580,19910,19910,19910,19910,0
20250307,153000,258185580,19910,19910,19910,19910,116
20250307,152900,255876020,19730,19730,19730,19730,0
20250307,152800,255876020,19730,19730,19730,19730,0
20250307,152700,255876020,19730,19730,19730,19730,0
20250307,152600,255876020,19730,19730,19730,19730,0
20250307,152500,255876020,19730,19730,19730,19730,0
20250307,152400,255876020,19730,19730,19730,19730,0
20250307,152300,255876020,19730,19730,19730,19730,0
20250307,152200,255876020,19730,19730,19730,19730,0
20250307,152100,255876020,19730,19730,19730,19730,0
20250307,152000,255876020,19730,19730,19730,19730,0
20250307,151900,255876020,19730,19730,19790,19730,25
20250307,151800,255382710,19730,19730,19730,19730,38
20250307,151700,254632970,19730,19720,19730,19720,3
20250307,151600,254573800,19710,19710,19710,19710,2
20250307,151500,254534380,19710,19710,19710,19710,217
20250307,151400,250257310,19700,19720,19720,19700,41
20250307,151300,249449490,19720,19720,19720,19720,1
20250307,151200,249429770,19720,19720,19720,19720,5
20250307,151100,249331170,19720,19720,19720,19720,100
20250307,151000,247359170,19720,19720,19720,19720,1
20250307,150900,247339450,19700,19700,19700,19700,0
20250307,150800,247339450,19700,19700,19700,19700,0
20250307,150700,247339450,19700,19720,19720,19700,1020
20250307,150600,227240830,19720,19720,19720,19720,100
20250307,150500,225268830,19720,19720,19720,19720,0
20250307,150400,225268830,19720,19720,19720,19720,25
20250307,150300,224775830,19720,19750,19750,19720,440
20250307,150200,216092030,19750,19750,19750,19750,5
20250307,150100,215993280,19750,19750,19770,19750,216
20250307,150000,211726880,19750,19750,19750,19750,0
20250307,145900,211726880,19750,19770,19770,19750,14
20250307,145800,211450180,19770,19770,19770,19770,0
20250307,145700,211450180,19770,19770,19770,19770,19
20250307,145600,211074550,19770,19770,19770,19770,0
20250307,145500,211074550,19770,19770,19770,19770,0
20250307,145400,211074550,19770,19770,19770,19770,0
20250307,145300,211074550,19770,19770,19770,19770,10
20250307,145200,210876850,19750,19750,19750,19750,0
20250307,145100,210876850,19750,19750,19750,19750,0
20250307,145000,210876850,19750,19750,19750,19750,2
20250307,144900,210837350,19750,19750,19750,19750,0
20250307,144800,210837350,19750,19750,19750,19750,0
20250307,144700,210837350,19750,19750,19750,19750,0
20250307,144600,210837350,19750,19750,19750,19750,1
20250307,144500,210817600,19730,19740,19740,19730,150
20250307,144400,207857190,19740,19750,19750,19740,202
20250307,144300,203867710,19770,19770,19770,19770,0
20250307,144200,203867710,19770,19770,19770,19770,0
20250307,144100,203867710,19770,19770,19770,19770,68
20250307,144000,202523350,19740,19740,19740,19740,0
20250307,143900,202523350,19740,19740,19740,19740,35
20250307,143800,201832450,19740,19740,19740,19740,107
20250307,143700,199720270,19730,19730,19730,19730,0
20250307,143600,199720270,19730,19730,19730,19730,0
20250307,143500,199720270,19730,19770,19770,19730,414
20250307,143400,191547010,19780,19780,19780,19780,0
20250307,143300,191547010,19780,19780,19780,19780,0
20250307,143200,191547010,19780,19780,19780,19780,1
20250307,143100,191527230,19860,19860,19860,19860,0
20250307,143000,191527230,19860,19860,19860,19860,36
20250307,142900,190812270,19860,19860,19860,19860,2
20250307,142800,190772550,19860,19860,19860,19860,1
20250307,142700,190752690,19830,19830,19830,19830,2
20250307,142600,190713030,19870,19870,19870,19870,1
20250307,142500,190693160,19870,19870,19870,19870,0
20250307,142400,190693160,19870,19870,19870,19870,0
20250307,142300,190693160,19870,19870,19870,19870,0
20250307,142200,190693160,19870,19770,19870,19770,102
20250307,142100,188668570,19760,19760,19760,19760,0
20250307,142000,188668570,19760,19760,19760,19760,0
20250307,141900,188668570,19760,19760,19760,19760,0
20250307,141800,188668570,19760,19760,19760,19760,16
20250307,141700,188352410,19770,19770,19770,19770,0
20250307,141600,188352410,19770,19770,19770,19770,0
20250307,141500,188352410,19770,19770,19770,19770,113
20250307,141400,186118400,19820,19820,19820,19820,100
20250307,141300,184136400,19820,19820,19820,19820,0
20250307,141200,184136400,19820,19820,19820,19820,0
20250307,141100,184136400,19820,19820,19820,19820,1
20250307,141000,184116580,19790,19790,19790,19790,1
20250307,140900,184096790,19790,19790,19790,19790,0
20250307,140800,184096790,19790,19790,19790,19790,0
20250307,140700,184096790,19790,19790,19790,19790,0
20250307,140600,184096790,19790,19790,19790,19790,8
20250307,140500,183938470,19920,19920,19920,19920,0
20250307,140400,183938470,19920,19920,19920,19920,0
20250307,140300,183938470,19920,19920,19920,19920,0
20250307,140200,183938470,19920,19920,19920,19920,0
20250307,140100,183938470,19920,19920,19920,19920,0
20250307,140000,183938470,19920,19920,19920,19920,0
20250307,135900,183938470,19920,19920,19920,19920,0
20250307,135800,183938470,19920,19920,19920,19920,0
20250307,135700,183938470,19920,19920,19920,19920,0
20250307,135600,183938470,19920,19920,19920,19920,0
20250307,135500,183938470,19920,19830,19920,19830,100
20250307,135400,181947590,19920,19920,19920,19920,0
20250307,135300,181947590,19920,19920,19920,19920,0
20250307,135200,181947590,19920,19920,19920,19920,0
20250307,135100,181947590,19920,19920,19920,19920,0
20250307,135000,181947590,19920,19920,19920,19920,0
20250307,134900,181947590,19920,19920,19920,19920,0
20250307,134800,181947590,19920,19780,19920,19780,300
20250307,134700,175979190,19760,19760,19760,19760,0
20250307,134600,175979190,19760,19760,19760,19760,0
20250307,134500,175979190,19760,19760,19760,19760,0
20250307,134400,175979190,19760,19760,19760,19760,0
20250307,134300,175979190,19760,19760,19760,19760,0
20250307,134200,175979190,19760,19760,19760,19760,0
20250307,134100,175979190,19760,19760,19760,19760,0
20250307,134000,175979190,19760,19760,19760,19760,0
20250307,133900,175979190,19760,19760,19760,19760,0
20250307,133800,175979190,19760,19760,19760,19760,0
20250307,133700,175979190,19760,19800,19820,19750,10
20250307,133600,175781300,19800,19740,19800,19740,202
20250307,133500,171783240,19790,19790,19790,19790,0
20250307,133400,171783240,19790,19740,19790,19740,55
20250307,133300,170697490,19740,19740,19740,19740,3
20250307,133200,170638270,19790,19790,19790,19790,1
20250307,133100,170618480,19740,19790,19800,19740,6
20250307,133000,170499870,19740,19740,19800,19740,43
20250307,132900,169650830,19730,19720,19730,19720,33
20250307,132800,168999770,19720,19720,19720,19720,0
20250307,132700,168999770,19720,19720,19720,19720,0
20250307,132600,168999770,19720,19720,19720,19720,0
20250307,132500,168999770,19720,19720,19720,19720,1
20250307,132400,168980050,19720,19720,19720,19720,0
20250307,132300,168980050,19720,19720,19720,19720,0
20250307,132200,168980050,19720,19720,19720,19720,0
20250307,132100,168980050,19720,19720,19720,19720,0
20250307,132000,168980050,19720,19720,19720,19720,0
20250307,131900,168980050,19720,19720,19720,19720,0
20250307,131800,168980050,19720,19720,19720,19720,0
20250307,131700,168980050,19720,19720,19720,19720,7
20250307,131600,168842010,19720,19720,19720,19720,247
20250307,131500,163971170,19720,19720,19720,19720,8
20250307,131400,163813410,19720,19720,19720,19720,1
20250307,131300,163793690,19720,19720,19720,19720,1
20250307,131200,163773970,19720,19720,19720,19720,13
20250307,131100,163517610,19720,19720,19720,19720,0
20250307,131000,163517610,19720,19720,19720,19720,11
20250307,130900,163300690,19700,19700,19700,19700,0
20250307,130800,163300690,19700,19720,19720,19700,500
20250307,130700,153448600,19720,19720,19720,19720,14
20250307,130600,153172520,19710,19710,19710,19710,0
20250307,130500,153172520,19710,19710,19710,19710,0
20250307,130400,153172520,19710,19710,19710,19710,0
20250307,130300,153172520,19710,19710,19710,19710,0
20250307,130200,153172520,19710,19710,19710,19710,16
20250307,130100,152857160,19710,19710,19710,19710,0
20250307,130000,152857160,19710,19710,19710,19710,7
20250307,125900,152719190,19730,19730,19730,19730,0
20250307,125800,152719190,19730,19730,19730,19730,11
20250307,125700,152502160,19730,19730,19730,19730,0
20250307,125600,152502160,19730,19730,19730,19730,0
20250307,125500,152502160,19730,19730,19730,19730,1
20250307,125400,152482430,19730,19730,19730,19730,1
20250307,125300,152462700,19740,19740,19740,19740,0
20250307,125200,152462700,19740,19740,19740,19740,0
20250307,125100,152462700,19740,19740,19740,19740,1
20250307,125000,152442960,19700,19700,19700,19700,0
20250307,124900,152442960,19700,19700,19700,19700,0
20250307,124800,152442960,19700,19700,19700,19700,0
20250307,124700,152442960,19700,19700,19700,19700,0
20250307,124600,152442960,19700,19700,19700,19700,0
20250307,124500,152442960,19700,19710,19710,19700,341
20250307,124400,145722530,19740,19740,19740,19740,1
20250307,124300,145702790,19730,19730,19730,19730,82
20250307,124200,144084930,19720,19730,19730,19720,122
20250307,124100,141679060,19730,19730,19730,19730,0
20250307,124000,141679060,19730,19730,19730,19730,2
20250307,123900,141639600,19730,19730,19730,19730,5
20250307,123800,141540950,19730,19730,19730,19730,0
20250307,123700,141540950,19730,19730,19730,19730,0
20250307,123600,141540950,19730,19750,19750,19730,697
20250307,123500,127784590,19750,19750,19750,19750,0
20250307,123400,127784590,19750,19750,19750,19750,0
20250307,123300,127784590,19750,19750,19750,19750,0
20250307,123200,127784590,19750,19770,19770,19750,39
20250307,123100,127014320,19770,19770,19770,19770,12
20250307,123000,126777080,19800,19800,19800,19800,0
20250307,122900,126777080,19800,19800,19800,19800,0
20250307,122800,126777080,19800,19800,19800,19800,0
20250307,122700,126777080,19800,19800,19800,19800,0
20250307,122600,126777080,19800,19800,19800,19800,0
20250307,122500,126777080,19800,19740,19800,19740,70
20250307,122400,125394680,19750,19750,19750,19750,12
20250307,122300,125157680,19750,19750,19750,19750,0
20250307,122200,125157680,19750,19750,19750,19750,300
20250307,122100,119232680,19780,19780,19780,19780,0
20250307,122000,119232680,19780,19780,19780,19780,0
20250307,121900,119232680,19780,19780,19780,19780,9
20250307,121800,119054660,19780,19780,19780,19780,10
20250307,121700,118856860,19780,19780,19780,19780,10
20250307,121600,118659060,19780,19780,19780,19780,14
20250307,121500,118382140,19780,19780,19780,19780,5
20250307,121400,118283240,19780,19780,19800,19780,6
20250307,121300,118164480,19800,19800,19800,19800,0
20250307,121200,118164480,19800,19800,19800,19800,0
20250307,121100,118164480,19800,19770,19800,19770,162
20250307,121000,114958320,19760,19760,19760,19760,0
20250307,120900,114958320,19760,19760,19760,19760,0
20250307,120800,114958320,19760,19760,19760,19760,0
20250307,120700,114958320,19760,19760,19760,19760,52
20250307,120600,113930800,19740,19740,19740,19740,0
20250307,120500,113930800,19740,19740,19740,19740,0
20250307,120400,113930800,19740,19740,19740,19740,0
20250307,120300,113930800,19740,19740,19740,19740,2
20250307,120200,113891320,19740,19750,19750,19740,614
20250307,120100,101765680,19760,19770,19770,19760,61
20250307,120000,100560130,19770,19780,19780,19770,407
20250307,115900,92513180,19780,19790,19790,19780,6
20250307,115800,92394460,19790,19790,19790,19790,0
20250307,115700,92394460,19790,19790,19790,19790,0
20250307,115600,92394460,19790,19790,19790,19790,0
20250307,115500,92394460,19790,19790,19790,19790,0
20250307,115400,92394460,19790,19790,19790,19790,48
20250307,115300,91444540,19790,19790,19790,19790,0
20250307,115200,91444540,19790,19810,19810,19790,232
20250307,115100,86852320,19810,19810,19810,19810,0
20250307,115000,86852320,19810,19820,19820,19810,8
20250307,114900,86693810,19820,19820,19820,19820,0
20250307,114800,86693810,19820,19820,19820,19820,1
20250307,114700,86673990,19800,19800,19800,19800,0
20250307,114600,86673990,19800,19800,19800,19800,0
20250307,114500,86673990,19800,19800,19800,19800,0
20250307,114400,86673990,19800,19800,19800,19800,0
20250307,114300,86673990,19800,19800,19800,19800,0
20250307,114200,86673990,19800,19800,19800,19800,0
20250307,114100,86673990,19800,19800,19800,19800,0
20250307,114000,86673990,19800,19800,19800,19800,0
20250307,113900,86673990,19800,19820,19820,19800,419
20250307,113800,78374680,19820,19820,19820,19820,0
20250307,113700,78374680,19820,19820,19820,19820,0
20250307,113600,78374680,19820,19820,19820,19820,0
20250307,113500,78374680,19820,19820,19820,19820,0
20250307,113400,78374680,19820,19820,19820,19820,0
20250307,113300,78374680,19820,19830,19830,19820,21
20250307,113200,77958440,19840,19840,19840,19840,0
20250307,113100,77958440,19840,19840,19840,19840,0
20250307,113000,77958440,19840,19840,19840,19840,0
20250307,112900,77958440,19840,19830,19840,19830,21
20250307,112800,77541930,19830,19830,19830,19830,2
20250307,112700,77502270,19830,19830,19830,19830,3
20250307,112600,77442780,19820,19820,19820,19820,0
20250307,112500,77442780,19820,19820,19820,19820,0
20250307,112400,77442780,19820,19820,19820,19820,0
20250307,112300,77442780,19820,19820,19820,19820,0
20250307,112200,77442780,19820,19820,19820,19820,0
20250307,112100,77442780,19820,19820,19820,19820,0
20250307,112000,77442780,19820,19820,19820,19820,0
20250307,111900,77442780,19820,19820,19820,19820,156
20250307,111800,74350860,19820,19820,19820,19820,0
20250307,111700,74350860,19820,19820,19820,19820,0
20250307,111600,74350860,19820,19820,19820,19820,1
20250307,111500,74331040,19820,19820,19820,19820,0
20250307,111400,74331040,19820,19820,19820,19820,0
20250307,111300,74331040,19820,19820,19820,19820,0
20250307,111200,74331040,19820,19820,19820,19820,0
20250307,111100,74331040,19820,19820,19820,19820,0
20250307,111000,74331040,19820,19820,19820,19820,26
20250307,110900,73815720,19820,19820,19820,19820,0
20250307,110800,73815720,19820,19820,19820,19820,0
20250307,110700,73815720,19820,19820,19820,19820,10
20250307,110600,73617520,19820,19820,19820,19820,1
20250307,110500,73597700,19800,19800,19800,19800,92
20250307,110400,71776100,19800,19800,19800,19800,15
20250307,110300,71479100,19790,19790,19790,19790,13
20250307,110200,71221830,19790,19780,19790,19780,11
20250307,110100,71004160,19780,19780,19780,19780,2
20250307,110000,70964600,19800,19800,19800,19800,0
20250307,105900,70964600,19800,19800,19800,19800,110
20250307,105800,68786600,19770,19770,19770,19770,0
20250307,105700,68786600,19770,19770,19770,19770,0
20250307,105600,68786600,19770,19770,19770,19770,0
20250307,105500,68786600,19770,19770,19770,19770,0
20250307,105400,68786600,19770,19770,19770,19770,0
20250307,105300,68786600,19770,19770,19770,19770,0
20250307,105200,68786600,19770,19770,19770,19770,29
20250307,105100,68213270,19770,19770,19770,19770,0
20250307,105000,68213270,19770,19770,19770,19770,0
20250307,104900,68213270,19770,19770,19770,19770,83
20250307,104800,66572360,19760,19760,19760,19760,112
20250307,104700,64359240,19760,19760,19760,19760,54
20250307,104600,63292200,19770,19770,19770,19770,5
20250307,104500,63193350,19770,19770,19770,19770,0
20250307,104400,63193350,19770,19770,19770,19770,0
20250307,104300,63193350,19770,19770,19770,19770,0
20250307,104200,63193350,19770,19770,19770,19770,3
20250307,104100,63134040,19770,19790,19790,19770,415
20250307,104000,54923540,19790,19790,19790,19790,0
20250307,103900,54923540,19790,19790,19790,19790,18
20250307,103800,54567320,19790,19790,19790,19790,0
20250307,103700,54567320,19790,19790,19790,19790,0
20250307,103600,54567320,19790,19790,19790,19790,0
20250307,103500,54567320,19790,19790,19790,19790,0
20250307,103400,54567320,19790,19790,19790,19790,0
20250307,103300,54567320,19790,19790,19790,19790,3
20250307,103200,54507950,19790,19790,19790,19790,6
20250307,103100,54389210,19810,19810,19810,19810,0
20250307,103000,54389210,19810,19810,19810,19810,0
20250307,102900,54389210,19810,19810,19810,19810,0
20250307,102800,54389210,19810,19810,19810,19810,0
20250307,102700,54389210,19810,19810,19810,19810,0
20250307,102600,54389210,19810,19810,19810,19810,0
20250307,102500,54389210,19810,19790,19810,19790,49
20250307,102400,53418560,19790,19790,19790,19790,1
20250307,102300,53398770,19810,19810,19810,19810,0
20250307,102200,53398770,19810,19810,19810,19810,0
20250307,102100,53398770,19810,19810,19810,19810,1
20250307,102000,53378960,19810,19800,19810,19800,87
20250307,101900,51656060,19790,19790,19790,19790,13
20250307,101800,51398790,19790,19790,19790,19780,5
20250307,101700,51299850,19790,19790,19790,19790,1
20250307,101600,51280060,19790,19790,19790,19790,0
20250307,101500,51280060,19790,19790,19790,19790,0
20250307,101400,51280060,19790,19790,19790,19790,116
20250307,101300,48984420,19790,19790,19790,19790,9
20250307,101200,48806310,19790,19790,19790,19790,142
20250307,101100,45996130,19810,19810,19810,19810,0
20250307,101000,45996130,19810,19810,19810,19810,0
20250307,100900,45996130,19810,19810,19810,19810,0
20250307,100800,45996130,19810,19810,19810,19810,0
20250307,100700,45996130,19810,19810,19810,19810,0
20250307,100600,45996130,19810,19810,19810,19810,0
20250307,100500,45996130,19810,19810,19810,19810,0
20250307,100400,45996130,19810,19810,19810,19810,0
20250307,100300,45996130,19810,19810,19810,19810,7
20250307,100200,45857460,19770,19770,19770,19770,0
20250307,100100,45857460,19770,19770,19770,19770,0
20250307,100000,45857460,19770,19770,19770,19770,0
20250307,095900,45857460,19770,19770,19770,19770,8
20250307,095800,45699300,19780,19780,19780,19780,236
20250307,095700,41031220,19780,19820,19820,19780,349
20250307,095600,34117850,19820,19820,19820,19820,27
20250307,095500,33582710,19820,19820,19820,19820,156
20250307,095400,30490790,19820,19820,19820,19820,35
20250307,095300,29797090,19820,19820,19820,19820,39
20250307,095200,29024110,19830,19830,19830,19830,0
20250307,095100,29024110,19830,19870,19870,19830,391
20250307,095000,21257520,19900,19900,19900,19900,1
20250307,094900,21237620,19870,19870,19870,19870,0
20250307,094800,21237620,19870,19870,19870,19870,0
20250307,094700,21237620,19870,19870,19870,19870,0
20250307,094600,21237620,19870,19870,19870,19870,0
20250307,094500,21237620,19870,19870,19870,19870,0
20250307,094400,21237620,19870,19890,19920,19870,9
20250307,094300,21058720,19920,19890,19920,19890,31
20250307,094200,20441330,19860,19860,19860,19860,0
20250307,094100,20441330,19860,19860,19860,19860,0
20250307,094000,20441330,19860,19860,19860,19860,0
20250307,093900,20441330,19860,19860,19860,19860,0
20250307,093800,20441330,19860,19860,19860,19860,0
20250307,093700,20441330,19860,19860,19860,19860,123
20250307,093600,17998550,19870,19880,19880,19870,11
20250307,093500,17779960,19870,19870,19870,19870,2
20250307,093400,17740220,19870,19870,19870,19870,0
20250307,093300,17740220,19870,19840,19870,19840,3
20250307,093200,17680670,19840,19840,19840,19840,2
20250307,093100,17640990,19840,19840,19840,19840,1
20250307,093000,17621150,19830,19830,19830,19830,1
20250307,092900,17601320,19820,19820,19820,19820,1
20250307,092800,17581500,19820,19820,19820,19820,0
20250307,092700,17581500,19820,19820,19820,19820,0
20250307,092600,17581500,19820,19820,19820,19820,0
20250307,092500,17581500,19820,19820,19820,19820,0
20250307,092400,17581500,19820,19820,19820,19820,2
20250307,092300,17541860,19820,19820,19820,19820,0
20250307,092200,17541860,19820,19820,19820,19820,0
20250307,092100,17541860,19820,19820,19820,19820,0
20250307,092000,17541860,19820,19820,19820,19820,1
20250307,091900,17522040,19820,19790,19820,19790,32
20250307,091800,16888700,19800,19800,19800,19800,3
20250307,091700,16829300,19810,19810,19810,19810,9
20250307,091600,16651010,19830,19830,19830,19830,1
20250307,091500,16631180,19780,19780,19780,19780,2
20250307,091400,16591620,19760,19760,19760,19760,0
20250307,091300,16591620,19760,19760,19760,19760,0
20250307,091200,16591620,19760,19760,19760,19760,0
20250307,091100,16591620,19760,19740,19780,19740,27
20250307,091000,16057730,19740,19710,19750,19710,7
20250307,090900,15919570,19700,19720,19720,19700,449
20250307,090800,7072050,19740,19740,19740,19740,23
20250307,090700,6618030,19740,19750,19750,19740,17
20250307,090600,6282430,19750,19750,19750,19750,17
20250307,090500,5946680,19740,19790,19790,19740,8
20250307,090400,5788610,19790,19730,19790,19720,5
20250307,090300,5689920,19730,19730,19730,19700,60
20250307,090200,4506720,19730,19730,19730,19700,51
20250307,090100,3500940,19780,19960,19960,19730,57
20250307,090000,2374570,19780,19780,19990,19780,120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191800 258185580 19910 19910 19910 19910 116
3 20250307 191700 258185580 19910 19910 19910 19910 0
4 20250307 191600 258185580 19910 19910 19910 19910 0
5 20250307 191500 258185580 19910 19910 19910 19910 0
6 20250307 191400 258185580 19910 19910 19910 19910 0
7 20250307 191300 258185580 19910 19910 19910 19910 0
8 20250307 191200 258185580 19910 19910 19910 19910 0
9 20250307 191100 258185580 19910 19910 19910 19910 0
10 20250307 191000 258185580 19910 19910 19910 19910 0
11 20250307 190900 258185580 19910 19910 19910 19910 0
12 20250307 190800 258185580 19910 19910 19910 19910 0
13 20250307 190700 258185580 19910 19910 19910 19910 0
14 20250307 190600 258185580 19910 19910 19910 19910 0
15 20250307 190500 258185580 19910 19910 19910 19910 0
16 20250307 190400 258185580 19910 19910 19910 19910 0
17 20250307 190300 258185580 19910 19910 19910 19910 0
18 20250307 190200 258185580 19910 19910 19910 19910 0
19 20250307 190100 258185580 19910 19910 19910 19910 0
20 20250307 190000 258185580 19910 19910 19910 19910 0
21 20250307 185900 258185580 19910 19910 19910 19910 0
22 20250307 185800 258185580 19910 19910 19910 19910 0
23 20250307 185700 258185580 19910 19910 19910 19910 0
24 20250307 185600 258185580 19910 19910 19910 19910 0
25 20250307 185500 258185580 19910 19910 19910 19910 0
26 20250307 185400 258185580 19910 19910 19910 19910 0
27 20250307 185300 258185580 19910 19910 19910 19910 0
28 20250307 185200 258185580 19910 19910 19910 19910 0
29 20250307 185100 258185580 19910 19910 19910 19910 0
30 20250307 185000 258185580 19910 19910 19910 19910 0
31 20250307 184900 258185580 19910 19910 19910 19910 0
32 20250307 184800 258185580 19910 19910 19910 19910 116
33 20250307 184700 258185580 19910 19910 19910 19910 0
34 20250307 184600 258185580 19910 19910 19910 19910 0
35 20250307 184500 258185580 19910 19910 19910 19910 0
36 20250307 184400 258185580 19910 19910 19910 19910 0
37 20250307 184300 258185580 19910 19910 19910 19910 0
38 20250307 184200 258185580 19910 19910 19910 19910 0
39 20250307 184100 258185580 19910 19910 19910 19910 0
40 20250307 184000 258185580 19910 19910 19910 19910 0
41 20250307 183900 258185580 19910 19910 19910 19910 0
42 20250307 183800 258185580 19910 19910 19910 19910 0
43 20250307 183700 258185580 19910 19910 19910 19910 0
44 20250307 183600 258185580 19910 19910 19910 19910 0
45 20250307 183500 258185580 19910 19910 19910 19910 0
46 20250307 183400 258185580 19910 19910 19910 19910 0
47 20250307 183300 258185580 19910 19910 19910 19910 0
48 20250307 183200 258185580 19910 19910 19910 19910 0
49 20250307 183100 258185580 19910 19910 19910 19910 0
50 20250307 183000 258185580 19910 19910 19910 19910 0
51 20250307 182900 258185580 19910 19910 19910 19910 0
52 20250307 182800 258185580 19910 19910 19910 19910 0
53 20250307 182700 258185580 19910 19910 19910 19910 0
54 20250307 182600 258185580 19910 19910 19910 19910 0
55 20250307 182500 258185580 19910 19910 19910 19910 0
56 20250307 182400 258185580 19910 19910 19910 19910 0
57 20250307 182300 258185580 19910 19910 19910 19910 0
58 20250307 182200 258185580 19910 19910 19910 19910 0
59 20250307 182100 258185580 19910 19910 19910 19910 0
60 20250307 182000 258185580 19910 19910 19910 19910 0
61 20250307 181900 258185580 19910 19910 19910 19910 0
62 20250307 181800 258185580 19910 19910 19910 19910 116
63 20250307 181700 258185580 19910 19910 19910 19910 0
64 20250307 181600 258185580 19910 19910 19910 19910 0
65 20250307 181500 258185580 19910 19910 19910 19910 0
66 20250307 181400 258185580 19910 19910 19910 19910 0
67 20250307 181300 258185580 19910 19910 19910 19910 0
68 20250307 181200 258185580 19910 19910 19910 19910 0
69 20250307 181100 258185580 19910 19910 19910 19910 0
70 20250307 181000 258185580 19910 19910 19910 19910 0
71 20250307 180900 258185580 19910 19910 19910 19910 0
72 20250307 180800 258185580 19910 19910 19910 19910 0
73 20250307 180700 258185580 19910 19910 19910 19910 0
74 20250307 180600 258185580 19910 19910 19910 19910 0
75 20250307 180500 258185580 19910 19910 19910 19910 0
76 20250307 180400 258185580 19910 19910 19910 19910 0
77 20250307 180300 258185580 19910 19910 19910 19910 0
78 20250307 180200 258185580 19910 19910 19910 19910 0
79 20250307 180100 258185580 19910 19910 19910 19910 0
80 20250307 180000 258185580 19910 19910 19910 19910 0
81 20250307 175900 258185580 19910 19910 19910 19910 0
82 20250307 175800 258185580 19910 19910 19910 19910 0
83 20250307 175700 258185580 19910 19910 19910 19910 0
84 20250307 175600 258185580 19910 19910 19910 19910 0
85 20250307 175500 258185580 19910 19910 19910 19910 0
86 20250307 175400 258185580 19910 19910 19910 19910 0
87 20250307 175300 258185580 19910 19910 19910 19910 0
88 20250307 175200 258185580 19910 19910 19910 19910 0
89 20250307 175100 258185580 19910 19910 19910 19910 0
90 20250307 175000 258185580 19910 19910 19910 19910 0
91 20250307 174900 258185580 19910 19910 19910 19910 0
92 20250307 174800 258185580 19910 19910 19910 19910 116
93 20250307 174700 258185580 19910 19910 19910 19910 0
94 20250307 174600 258185580 19910 19910 19910 19910 0
95 20250307 174500 258185580 19910 19910 19910 19910 0
96 20250307 174400 258185580 19910 19910 19910 19910 0
97 20250307 174300 258185580 19910 19910 19910 19910 0
98 20250307 174200 258185580 19910 19910 19910 19910 0
99 20250307 174100 258185580 19910 19910 19910 19910 0
100 20250307 174000 258185580 19910 19910 19910 19910 0
101 20250307 173900 258185580 19910 19910 19910 19910 0
102 20250307 173800 258185580 19910 19910 19910 19910 0
103 20250307 173700 258185580 19910 19910 19910 19910 0
104 20250307 173600 258185580 19910 19910 19910 19910 0
105 20250307 173500 258185580 19910 19910 19910 19910 0
106 20250307 173400 258185580 19910 19910 19910 19910 0
107 20250307 173300 258185580 19910 19910 19910 19910 0
108 20250307 173200 258185580 19910 19910 19910 19910 0
109 20250307 173100 258185580 19910 19910 19910 19910 0
110 20250307 173000 258185580 19910 19910 19910 19910 0
111 20250307 172900 258185580 19910 19910 19910 19910 0
112 20250307 172800 258185580 19910 19910 19910 19910 0
113 20250307 172700 258185580 19910 19910 19910 19910 0
114 20250307 172600 258185580 19910 19910 19910 19910 0
115 20250307 172500 258185580 19910 19910 19910 19910 0
116 20250307 172400 258185580 19910 19910 19910 19910 0
117 20250307 172300 258185580 19910 19910 19910 19910 0
118 20250307 172200 258185580 19910 19910 19910 19910 0
119 20250307 172100 258185580 19910 19910 19910 19910 0
120 20250307 172000 258185580 19910 19910 19910 19910 0
121 20250307 171900 258185580 19910 19910 19910 19910 0
122 20250307 171800 258185580 19910 19910 19910 19910 116
123 20250307 171700 258185580 19910 19910 19910 19910 0
124 20250307 171600 258185580 19910 19910 19910 19910 0
125 20250307 171500 258185580 19910 19910 19910 19910 0
126 20250307 171400 258185580 19910 19910 19910 19910 0
127 20250307 171300 258185580 19910 19910 19910 19910 0
128 20250307 171200 258185580 19910 19910 19910 19910 0
129 20250307 171100 258185580 19910 19910 19910 19910 0
130 20250307 171000 258185580 19910 19910 19910 19910 0
131 20250307 170900 258185580 19910 19910 19910 19910 0
132 20250307 170800 258185580 19910 19910 19910 19910 0
133 20250307 170700 258185580 19910 19910 19910 19910 0
134 20250307 170600 258185580 19910 19910 19910 19910 0
135 20250307 170500 258185580 19910 19910 19910 19910 0
136 20250307 170400 258185580 19910 19910 19910 19910 0
137 20250307 170300 258185580 19910 19910 19910 19910 0
138 20250307 170200 258185580 19910 19910 19910 19910 0
139 20250307 170100 258185580 19910 19910 19910 19910 0
140 20250307 170000 258185580 19910 19910 19910 19910 0
141 20250307 165900 258185580 19910 19910 19910 19910 0
142 20250307 165800 258185580 19910 19910 19910 19910 0
143 20250307 165700 258185580 19910 19910 19910 19910 0
144 20250307 165600 258185580 19910 19910 19910 19910 0
145 20250307 165500 258185580 19910 19910 19910 19910 0
146 20250307 165400 258185580 19910 19910 19910 19910 0
147 20250307 165300 258185580 19910 19910 19910 19910 0
148 20250307 165200 258185580 19910 19910 19910 19910 0
149 20250307 165100 258185580 19910 19910 19910 19910 0
150 20250307 165000 258185580 19910 19910 19910 19910 0
151 20250307 164900 258185580 19910 19910 19910 19910 0
152 20250307 164800 258185580 19910 19910 19910 19910 116
153 20250307 164700 258185580 19910 19910 19910 19910 0
154 20250307 164600 258185580 19910 19910 19910 19910 0
155 20250307 164500 258185580 19910 19910 19910 19910 0
156 20250307 164400 258185580 19910 19910 19910 19910 0
157 20250307 164300 258185580 19910 19910 19910 19910 0
158 20250307 164200 258185580 19910 19910 19910 19910 0
159 20250307 164100 258185580 19910 19910 19910 19910 0
160 20250307 164000 258185580 19910 19910 19910 19910 0
161 20250307 163900 258185580 19910 19910 19910 19910 0
162 20250307 163800 258185580 19910 19910 19910 19910 0
163 20250307 163700 258185580 19910 19910 19910 19910 0
164 20250307 163600 258185580 19910 19910 19910 19910 0
165 20250307 163500 258185580 19910 19910 19910 19910 0
166 20250307 163400 258185580 19910 19910 19910 19910 0
167 20250307 163300 258185580 19910 19910 19910 19910 0
168 20250307 163200 258185580 19910 19910 19910 19910 0
169 20250307 163100 258185580 19910 19910 19910 19910 0
170 20250307 163000 258185580 19910 19910 19910 19910 0
171 20250307 162900 258185580 19910 19910 19910 19910 0
172 20250307 162800 258185580 19910 19910 19910 19910 0
173 20250307 162700 258185580 19910 19910 19910 19910 0
174 20250307 162600 258185580 19910 19910 19910 19910 0
175 20250307 162500 258185580 19910 19910 19910 19910 0
176 20250307 162400 258185580 19910 19910 19910 19910 0
177 20250307 162300 258185580 19910 19910 19910 19910 0
178 20250307 162200 258185580 19910 19910 19910 19910 0
179 20250307 162100 258185580 19910 19910 19910 19910 0
180 20250307 162000 258185580 19910 19910 19910 19910 0
181 20250307 161900 258185580 19910 19910 19910 19910 0
182 20250307 161800 258185580 19910 19910 19910 19910 116
183 20250307 161700 258185580 19910 19910 19910 19910 0
184 20250307 161600 258185580 19910 19910 19910 19910 0
185 20250307 161500 258185580 19910 19910 19910 19910 0
186 20250307 161400 258185580 19910 19910 19910 19910 0
187 20250307 161300 258185580 19910 19910 19910 19910 0
188 20250307 161200 258185580 19910 19910 19910 19910 0
189 20250307 161100 258185580 19910 19910 19910 19910 0
190 20250307 161000 258185580 19910 19910 19910 19910 0
191 20250307 160900 258185580 19910 19910 19910 19910 0
192 20250307 160800 258185580 19910 19910 19910 19910 0
193 20250307 160700 258185580 19910 19910 19910 19910 0
194 20250307 160600 258185580 19910 19910 19910 19910 0
195 20250307 160500 258185580 19910 19910 19910 19910 0
196 20250307 160400 258185580 19910 19910 19910 19910 0
197 20250307 160300 258185580 19910 19910 19910 19910 0
198 20250307 160200 258185580 19910 19910 19910 19910 0
199 20250307 160100 258185580 19910 19910 19910 19910 0
200 20250307 160000 258185580 19910 19910 19910 19910 0
201 20250307 155900 258185580 19910 19910 19910 19910 0
202 20250307 155800 258185580 19910 19910 19910 19910 0
203 20250307 155700 258185580 19910 19910 19910 19910 0
204 20250307 155600 258185580 19910 19910 19910 19910 0
205 20250307 155500 258185580 19910 19910 19910 19910 0
206 20250307 155400 258185580 19910 19910 19910 19910 0
207 20250307 155300 258185580 19910 19910 19910 19910 0
208 20250307 155200 258185580 19910 19910 19910 19910 0
209 20250307 155100 258185580 19910 19910 19910 19910 0
210 20250307 155000 258185580 19910 19910 19910 19910 0
211 20250307 154900 258185580 19910 19910 19910 19910 0
212 20250307 154800 258185580 19910 19910 19910 19910 116
213 20250307 154700 258185580 19910 19910 19910 19910 0
214 20250307 154600 258185580 19910 19910 19910 19910 0
215 20250307 154500 258185580 19910 19910 19910 19910 0
216 20250307 154400 258185580 19910 19910 19910 19910 0
217 20250307 154300 258185580 19910 19910 19910 19910 0
218 20250307 154200 258185580 19910 19910 19910 19910 0
219 20250307 154100 258185580 19910 19910 19910 19910 0
220 20250307 154000 258185580 19910 19910 19910 19910 0
221 20250307 153900 258185580 19910 19910 19910 19910 0
222 20250307 153800 258185580 19910 19910 19910 19910 0
223 20250307 153700 258185580 19910 19910 19910 19910 0
224 20250307 153600 258185580 19910 19910 19910 19910 0
225 20250307 153500 258185580 19910 19910 19910 19910 0
226 20250307 153400 258185580 19910 19910 19910 19910 0
227 20250307 153300 258185580 19910 19910 19910 19910 0
228 20250307 153200 258185580 19910 19910 19910 19910 0
229 20250307 153100 258185580 19910 19910 19910 19910 0
230 20250307 153000 258185580 19910 19910 19910 19910 116
231 20250307 152900 255876020 19730 19730 19730 19730 0
232 20250307 152800 255876020 19730 19730 19730 19730 0
233 20250307 152700 255876020 19730 19730 19730 19730 0
234 20250307 152600 255876020 19730 19730 19730 19730 0
235 20250307 152500 255876020 19730 19730 19730 19730 0
236 20250307 152400 255876020 19730 19730 19730 19730 0
237 20250307 152300 255876020 19730 19730 19730 19730 0
238 20250307 152200 255876020 19730 19730 19730 19730 0
239 20250307 152100 255876020 19730 19730 19730 19730 0
240 20250307 152000 255876020 19730 19730 19730 19730 0
241 20250307 151900 255876020 19730 19730 19790 19730 25
242 20250307 151800 255382710 19730 19730 19730 19730 38
243 20250307 151700 254632970 19730 19720 19730 19720 3
244 20250307 151600 254573800 19710 19710 19710 19710 2
245 20250307 151500 254534380 19710 19710 19710 19710 217
246 20250307 151400 250257310 19700 19720 19720 19700 41
247 20250307 151300 249449490 19720 19720 19720 19720 1
248 20250307 151200 249429770 19720 19720 19720 19720 5
249 20250307 151100 249331170 19720 19720 19720 19720 100
250 20250307 151000 247359170 19720 19720 19720 19720 1
251 20250307 150900 247339450 19700 19700 19700 19700 0
252 20250307 150800 247339450 19700 19700 19700 19700 0
253 20250307 150700 247339450 19700 19720 19720 19700 1020
254 20250307 150600 227240830 19720 19720 19720 19720 100
255 20250307 150500 225268830 19720 19720 19720 19720 0
256 20250307 150400 225268830 19720 19720 19720 19720 25
257 20250307 150300 224775830 19720 19750 19750 19720 440
258 20250307 150200 216092030 19750 19750 19750 19750 5
259 20250307 150100 215993280 19750 19750 19770 19750 216
260 20250307 150000 211726880 19750 19750 19750 19750 0
261 20250307 145900 211726880 19750 19770 19770 19750 14
262 20250307 145800 211450180 19770 19770 19770 19770 0
263 20250307 145700 211450180 19770 19770 19770 19770 19
264 20250307 145600 211074550 19770 19770 19770 19770 0
265 20250307 145500 211074550 19770 19770 19770 19770 0
266 20250307 145400 211074550 19770 19770 19770 19770 0
267 20250307 145300 211074550 19770 19770 19770 19770 10
268 20250307 145200 210876850 19750 19750 19750 19750 0
269 20250307 145100 210876850 19750 19750 19750 19750 0
270 20250307 145000 210876850 19750 19750 19750 19750 2
271 20250307 144900 210837350 19750 19750 19750 19750 0
272 20250307 144800 210837350 19750 19750 19750 19750 0
273 20250307 144700 210837350 19750 19750 19750 19750 0
274 20250307 144600 210837350 19750 19750 19750 19750 1
275 20250307 144500 210817600 19730 19740 19740 19730 150
276 20250307 144400 207857190 19740 19750 19750 19740 202
277 20250307 144300 203867710 19770 19770 19770 19770 0
278 20250307 144200 203867710 19770 19770 19770 19770 0
279 20250307 144100 203867710 19770 19770 19770 19770 68
280 20250307 144000 202523350 19740 19740 19740 19740 0
281 20250307 143900 202523350 19740 19740 19740 19740 35
282 20250307 143800 201832450 19740 19740 19740 19740 107
283 20250307 143700 199720270 19730 19730 19730 19730 0
284 20250307 143600 199720270 19730 19730 19730 19730 0
285 20250307 143500 199720270 19730 19770 19770 19730 414
286 20250307 143400 191547010 19780 19780 19780 19780 0
287 20250307 143300 191547010 19780 19780 19780 19780 0
288 20250307 143200 191547010 19780 19780 19780 19780 1
289 20250307 143100 191527230 19860 19860 19860 19860 0
290 20250307 143000 191527230 19860 19860 19860 19860 36
291 20250307 142900 190812270 19860 19860 19860 19860 2
292 20250307 142800 190772550 19860 19860 19860 19860 1
293 20250307 142700 190752690 19830 19830 19830 19830 2
294 20250307 142600 190713030 19870 19870 19870 19870 1
295 20250307 142500 190693160 19870 19870 19870 19870 0
296 20250307 142400 190693160 19870 19870 19870 19870 0
297 20250307 142300 190693160 19870 19870 19870 19870 0
298 20250307 142200 190693160 19870 19770 19870 19770 102
299 20250307 142100 188668570 19760 19760 19760 19760 0
300 20250307 142000 188668570 19760 19760 19760 19760 0
301 20250307 141900 188668570 19760 19760 19760 19760 0
302 20250307 141800 188668570 19760 19760 19760 19760 16
303 20250307 141700 188352410 19770 19770 19770 19770 0
304 20250307 141600 188352410 19770 19770 19770 19770 0
305 20250307 141500 188352410 19770 19770 19770 19770 113
306 20250307 141400 186118400 19820 19820 19820 19820 100
307 20250307 141300 184136400 19820 19820 19820 19820 0
308 20250307 141200 184136400 19820 19820 19820 19820 0
309 20250307 141100 184136400 19820 19820 19820 19820 1
310 20250307 141000 184116580 19790 19790 19790 19790 1
311 20250307 140900 184096790 19790 19790 19790 19790 0
312 20250307 140800 184096790 19790 19790 19790 19790 0
313 20250307 140700 184096790 19790 19790 19790 19790 0
314 20250307 140600 184096790 19790 19790 19790 19790 8
315 20250307 140500 183938470 19920 19920 19920 19920 0
316 20250307 140400 183938470 19920 19920 19920 19920 0
317 20250307 140300 183938470 19920 19920 19920 19920 0
318 20250307 140200 183938470 19920 19920 19920 19920 0
319 20250307 140100 183938470 19920 19920 19920 19920 0
320 20250307 140000 183938470 19920 19920 19920 19920 0
321 20250307 135900 183938470 19920 19920 19920 19920 0
322 20250307 135800 183938470 19920 19920 19920 19920 0
323 20250307 135700 183938470 19920 19920 19920 19920 0
324 20250307 135600 183938470 19920 19920 19920 19920 0
325 20250307 135500 183938470 19920 19830 19920 19830 100
326 20250307 135400 181947590 19920 19920 19920 19920 0
327 20250307 135300 181947590 19920 19920 19920 19920 0
328 20250307 135200 181947590 19920 19920 19920 19920 0
329 20250307 135100 181947590 19920 19920 19920 19920 0
330 20250307 135000 181947590 19920 19920 19920 19920 0
331 20250307 134900 181947590 19920 19920 19920 19920 0
332 20250307 134800 181947590 19920 19780 19920 19780 300
333 20250307 134700 175979190 19760 19760 19760 19760 0
334 20250307 134600 175979190 19760 19760 19760 19760 0
335 20250307 134500 175979190 19760 19760 19760 19760 0
336 20250307 134400 175979190 19760 19760 19760 19760 0
337 20250307 134300 175979190 19760 19760 19760 19760 0
338 20250307 134200 175979190 19760 19760 19760 19760 0
339 20250307 134100 175979190 19760 19760 19760 19760 0
340 20250307 134000 175979190 19760 19760 19760 19760 0
341 20250307 133900 175979190 19760 19760 19760 19760 0
342 20250307 133800 175979190 19760 19760 19760 19760 0
343 20250307 133700 175979190 19760 19800 19820 19750 10
344 20250307 133600 175781300 19800 19740 19800 19740 202
345 20250307 133500 171783240 19790 19790 19790 19790 0
346 20250307 133400 171783240 19790 19740 19790 19740 55
347 20250307 133300 170697490 19740 19740 19740 19740 3
348 20250307 133200 170638270 19790 19790 19790 19790 1
349 20250307 133100 170618480 19740 19790 19800 19740 6
350 20250307 133000 170499870 19740 19740 19800 19740 43
351 20250307 132900 169650830 19730 19720 19730 19720 33
352 20250307 132800 168999770 19720 19720 19720 19720 0
353 20250307 132700 168999770 19720 19720 19720 19720 0
354 20250307 132600 168999770 19720 19720 19720 19720 0
355 20250307 132500 168999770 19720 19720 19720 19720 1
356 20250307 132400 168980050 19720 19720 19720 19720 0
357 20250307 132300 168980050 19720 19720 19720 19720 0
358 20250307 132200 168980050 19720 19720 19720 19720 0
359 20250307 132100 168980050 19720 19720 19720 19720 0
360 20250307 132000 168980050 19720 19720 19720 19720 0
361 20250307 131900 168980050 19720 19720 19720 19720 0
362 20250307 131800 168980050 19720 19720 19720 19720 0
363 20250307 131700 168980050 19720 19720 19720 19720 7
364 20250307 131600 168842010 19720 19720 19720 19720 247
365 20250307 131500 163971170 19720 19720 19720 19720 8
366 20250307 131400 163813410 19720 19720 19720 19720 1
367 20250307 131300 163793690 19720 19720 19720 19720 1
368 20250307 131200 163773970 19720 19720 19720 19720 13
369 20250307 131100 163517610 19720 19720 19720 19720 0
370 20250307 131000 163517610 19720 19720 19720 19720 11
371 20250307 130900 163300690 19700 19700 19700 19700 0
372 20250307 130800 163300690 19700 19720 19720 19700 500
373 20250307 130700 153448600 19720 19720 19720 19720 14
374 20250307 130600 153172520 19710 19710 19710 19710 0
375 20250307 130500 153172520 19710 19710 19710 19710 0
376 20250307 130400 153172520 19710 19710 19710 19710 0
377 20250307 130300 153172520 19710 19710 19710 19710 0
378 20250307 130200 153172520 19710 19710 19710 19710 16
379 20250307 130100 152857160 19710 19710 19710 19710 0
380 20250307 130000 152857160 19710 19710 19710 19710 7
381 20250307 125900 152719190 19730 19730 19730 19730 0
382 20250307 125800 152719190 19730 19730 19730 19730 11
383 20250307 125700 152502160 19730 19730 19730 19730 0
384 20250307 125600 152502160 19730 19730 19730 19730 0
385 20250307 125500 152502160 19730 19730 19730 19730 1
386 20250307 125400 152482430 19730 19730 19730 19730 1
387 20250307 125300 152462700 19740 19740 19740 19740 0
388 20250307 125200 152462700 19740 19740 19740 19740 0
389 20250307 125100 152462700 19740 19740 19740 19740 1
390 20250307 125000 152442960 19700 19700 19700 19700 0
391 20250307 124900 152442960 19700 19700 19700 19700 0
392 20250307 124800 152442960 19700 19700 19700 19700 0
393 20250307 124700 152442960 19700 19700 19700 19700 0
394 20250307 124600 152442960 19700 19700 19700 19700 0
395 20250307 124500 152442960 19700 19710 19710 19700 341
396 20250307 124400 145722530 19740 19740 19740 19740 1
397 20250307 124300 145702790 19730 19730 19730 19730 82
398 20250307 124200 144084930 19720 19730 19730 19720 122
399 20250307 124100 141679060 19730 19730 19730 19730 0
400 20250307 124000 141679060 19730 19730 19730 19730 2
401 20250307 123900 141639600 19730 19730 19730 19730 5
402 20250307 123800 141540950 19730 19730 19730 19730 0
403 20250307 123700 141540950 19730 19730 19730 19730 0
404 20250307 123600 141540950 19730 19750 19750 19730 697
405 20250307 123500 127784590 19750 19750 19750 19750 0
406 20250307 123400 127784590 19750 19750 19750 19750 0
407 20250307 123300 127784590 19750 19750 19750 19750 0
408 20250307 123200 127784590 19750 19770 19770 19750 39
409 20250307 123100 127014320 19770 19770 19770 19770 12
410 20250307 123000 126777080 19800 19800 19800 19800 0
411 20250307 122900 126777080 19800 19800 19800 19800 0
412 20250307 122800 126777080 19800 19800 19800 19800 0
413 20250307 122700 126777080 19800 19800 19800 19800 0
414 20250307 122600 126777080 19800 19800 19800 19800 0
415 20250307 122500 126777080 19800 19740 19800 19740 70
416 20250307 122400 125394680 19750 19750 19750 19750 12
417 20250307 122300 125157680 19750 19750 19750 19750 0
418 20250307 122200 125157680 19750 19750 19750 19750 300
419 20250307 122100 119232680 19780 19780 19780 19780 0
420 20250307 122000 119232680 19780 19780 19780 19780 0
421 20250307 121900 119232680 19780 19780 19780 19780 9
422 20250307 121800 119054660 19780 19780 19780 19780 10
423 20250307 121700 118856860 19780 19780 19780 19780 10
424 20250307 121600 118659060 19780 19780 19780 19780 14
425 20250307 121500 118382140 19780 19780 19780 19780 5
426 20250307 121400 118283240 19780 19780 19800 19780 6
427 20250307 121300 118164480 19800 19800 19800 19800 0
428 20250307 121200 118164480 19800 19800 19800 19800 0
429 20250307 121100 118164480 19800 19770 19800 19770 162
430 20250307 121000 114958320 19760 19760 19760 19760 0
431 20250307 120900 114958320 19760 19760 19760 19760 0
432 20250307 120800 114958320 19760 19760 19760 19760 0
433 20250307 120700 114958320 19760 19760 19760 19760 52
434 20250307 120600 113930800 19740 19740 19740 19740 0
435 20250307 120500 113930800 19740 19740 19740 19740 0
436 20250307 120400 113930800 19740 19740 19740 19740 0
437 20250307 120300 113930800 19740 19740 19740 19740 2
438 20250307 120200 113891320 19740 19750 19750 19740 614
439 20250307 120100 101765680 19760 19770 19770 19760 61
440 20250307 120000 100560130 19770 19780 19780 19770 407
441 20250307 115900 92513180 19780 19790 19790 19780 6
442 20250307 115800 92394460 19790 19790 19790 19790 0
443 20250307 115700 92394460 19790 19790 19790 19790 0
444 20250307 115600 92394460 19790 19790 19790 19790 0
445 20250307 115500 92394460 19790 19790 19790 19790 0
446 20250307 115400 92394460 19790 19790 19790 19790 48
447 20250307 115300 91444540 19790 19790 19790 19790 0
448 20250307 115200 91444540 19790 19810 19810 19790 232
449 20250307 115100 86852320 19810 19810 19810 19810 0
450 20250307 115000 86852320 19810 19820 19820 19810 8
451 20250307 114900 86693810 19820 19820 19820 19820 0
452 20250307 114800 86693810 19820 19820 19820 19820 1
453 20250307 114700 86673990 19800 19800 19800 19800 0
454 20250307 114600 86673990 19800 19800 19800 19800 0
455 20250307 114500 86673990 19800 19800 19800 19800 0
456 20250307 114400 86673990 19800 19800 19800 19800 0
457 20250307 114300 86673990 19800 19800 19800 19800 0
458 20250307 114200 86673990 19800 19800 19800 19800 0
459 20250307 114100 86673990 19800 19800 19800 19800 0
460 20250307 114000 86673990 19800 19800 19800 19800 0
461 20250307 113900 86673990 19800 19820 19820 19800 419
462 20250307 113800 78374680 19820 19820 19820 19820 0
463 20250307 113700 78374680 19820 19820 19820 19820 0
464 20250307 113600 78374680 19820 19820 19820 19820 0
465 20250307 113500 78374680 19820 19820 19820 19820 0
466 20250307 113400 78374680 19820 19820 19820 19820 0
467 20250307 113300 78374680 19820 19830 19830 19820 21
468 20250307 113200 77958440 19840 19840 19840 19840 0
469 20250307 113100 77958440 19840 19840 19840 19840 0
470 20250307 113000 77958440 19840 19840 19840 19840 0
471 20250307 112900 77958440 19840 19830 19840 19830 21
472 20250307 112800 77541930 19830 19830 19830 19830 2
473 20250307 112700 77502270 19830 19830 19830 19830 3
474 20250307 112600 77442780 19820 19820 19820 19820 0
475 20250307 112500 77442780 19820 19820 19820 19820 0
476 20250307 112400 77442780 19820 19820 19820 19820 0
477 20250307 112300 77442780 19820 19820 19820 19820 0
478 20250307 112200 77442780 19820 19820 19820 19820 0
479 20250307 112100 77442780 19820 19820 19820 19820 0
480 20250307 112000 77442780 19820 19820 19820 19820 0
481 20250307 111900 77442780 19820 19820 19820 19820 156
482 20250307 111800 74350860 19820 19820 19820 19820 0
483 20250307 111700 74350860 19820 19820 19820 19820 0
484 20250307 111600 74350860 19820 19820 19820 19820 1
485 20250307 111500 74331040 19820 19820 19820 19820 0
486 20250307 111400 74331040 19820 19820 19820 19820 0
487 20250307 111300 74331040 19820 19820 19820 19820 0
488 20250307 111200 74331040 19820 19820 19820 19820 0
489 20250307 111100 74331040 19820 19820 19820 19820 0
490 20250307 111000 74331040 19820 19820 19820 19820 26
491 20250307 110900 73815720 19820 19820 19820 19820 0
492 20250307 110800 73815720 19820 19820 19820 19820 0
493 20250307 110700 73815720 19820 19820 19820 19820 10
494 20250307 110600 73617520 19820 19820 19820 19820 1
495 20250307 110500 73597700 19800 19800 19800 19800 92
496 20250307 110400 71776100 19800 19800 19800 19800 15
497 20250307 110300 71479100 19790 19790 19790 19790 13
498 20250307 110200 71221830 19790 19780 19790 19780 11
499 20250307 110100 71004160 19780 19780 19780 19780 2
500 20250307 110000 70964600 19800 19800 19800 19800 0
501 20250307 105900 70964600 19800 19800 19800 19800 110
502 20250307 105800 68786600 19770 19770 19770 19770 0
503 20250307 105700 68786600 19770 19770 19770 19770 0
504 20250307 105600 68786600 19770 19770 19770 19770 0
505 20250307 105500 68786600 19770 19770 19770 19770 0
506 20250307 105400 68786600 19770 19770 19770 19770 0
507 20250307 105300 68786600 19770 19770 19770 19770 0
508 20250307 105200 68786600 19770 19770 19770 19770 29
509 20250307 105100 68213270 19770 19770 19770 19770 0
510 20250307 105000 68213270 19770 19770 19770 19770 0
511 20250307 104900 68213270 19770 19770 19770 19770 83
512 20250307 104800 66572360 19760 19760 19760 19760 112
513 20250307 104700 64359240 19760 19760 19760 19760 54
514 20250307 104600 63292200 19770 19770 19770 19770 5
515 20250307 104500 63193350 19770 19770 19770 19770 0
516 20250307 104400 63193350 19770 19770 19770 19770 0
517 20250307 104300 63193350 19770 19770 19770 19770 0
518 20250307 104200 63193350 19770 19770 19770 19770 3
519 20250307 104100 63134040 19770 19790 19790 19770 415
520 20250307 104000 54923540 19790 19790 19790 19790 0
521 20250307 103900 54923540 19790 19790 19790 19790 18
522 20250307 103800 54567320 19790 19790 19790 19790 0
523 20250307 103700 54567320 19790 19790 19790 19790 0
524 20250307 103600 54567320 19790 19790 19790 19790 0
525 20250307 103500 54567320 19790 19790 19790 19790 0
526 20250307 103400 54567320 19790 19790 19790 19790 0
527 20250307 103300 54567320 19790 19790 19790 19790 3
528 20250307 103200 54507950 19790 19790 19790 19790 6
529 20250307 103100 54389210 19810 19810 19810 19810 0
530 20250307 103000 54389210 19810 19810 19810 19810 0
531 20250307 102900 54389210 19810 19810 19810 19810 0
532 20250307 102800 54389210 19810 19810 19810 19810 0
533 20250307 102700 54389210 19810 19810 19810 19810 0
534 20250307 102600 54389210 19810 19810 19810 19810 0
535 20250307 102500 54389210 19810 19790 19810 19790 49
536 20250307 102400 53418560 19790 19790 19790 19790 1
537 20250307 102300 53398770 19810 19810 19810 19810 0
538 20250307 102200 53398770 19810 19810 19810 19810 0
539 20250307 102100 53398770 19810 19810 19810 19810 1
540 20250307 102000 53378960 19810 19800 19810 19800 87
541 20250307 101900 51656060 19790 19790 19790 19790 13
542 20250307 101800 51398790 19790 19790 19790 19780 5
543 20250307 101700 51299850 19790 19790 19790 19790 1
544 20250307 101600 51280060 19790 19790 19790 19790 0
545 20250307 101500 51280060 19790 19790 19790 19790 0
546 20250307 101400 51280060 19790 19790 19790 19790 116
547 20250307 101300 48984420 19790 19790 19790 19790 9
548 20250307 101200 48806310 19790 19790 19790 19790 142
549 20250307 101100 45996130 19810 19810 19810 19810 0
550 20250307 101000 45996130 19810 19810 19810 19810 0
551 20250307 100900 45996130 19810 19810 19810 19810 0
552 20250307 100800 45996130 19810 19810 19810 19810 0
553 20250307 100700 45996130 19810 19810 19810 19810 0
554 20250307 100600 45996130 19810 19810 19810 19810 0
555 20250307 100500 45996130 19810 19810 19810 19810 0
556 20250307 100400 45996130 19810 19810 19810 19810 0
557 20250307 100300 45996130 19810 19810 19810 19810 7
558 20250307 100200 45857460 19770 19770 19770 19770 0
559 20250307 100100 45857460 19770 19770 19770 19770 0
560 20250307 100000 45857460 19770 19770 19770 19770 0
561 20250307 095900 45857460 19770 19770 19770 19770 8
562 20250307 095800 45699300 19780 19780 19780 19780 236
563 20250307 095700 41031220 19780 19820 19820 19780 349
564 20250307 095600 34117850 19820 19820 19820 19820 27
565 20250307 095500 33582710 19820 19820 19820 19820 156
566 20250307 095400 30490790 19820 19820 19820 19820 35
567 20250307 095300 29797090 19820 19820 19820 19820 39
568 20250307 095200 29024110 19830 19830 19830 19830 0
569 20250307 095100 29024110 19830 19870 19870 19830 391
570 20250307 095000 21257520 19900 19900 19900 19900 1
571 20250307 094900 21237620 19870 19870 19870 19870 0
572 20250307 094800 21237620 19870 19870 19870 19870 0
573 20250307 094700 21237620 19870 19870 19870 19870 0
574 20250307 094600 21237620 19870 19870 19870 19870 0
575 20250307 094500 21237620 19870 19870 19870 19870 0
576 20250307 094400 21237620 19870 19890 19920 19870 9
577 20250307 094300 21058720 19920 19890 19920 19890 31
578 20250307 094200 20441330 19860 19860 19860 19860 0
579 20250307 094100 20441330 19860 19860 19860 19860 0
580 20250307 094000 20441330 19860 19860 19860 19860 0
581 20250307 093900 20441330 19860 19860 19860 19860 0
582 20250307 093800 20441330 19860 19860 19860 19860 0
583 20250307 093700 20441330 19860 19860 19860 19860 123
584 20250307 093600 17998550 19870 19880 19880 19870 11
585 20250307 093500 17779960 19870 19870 19870 19870 2
586 20250307 093400 17740220 19870 19870 19870 19870 0
587 20250307 093300 17740220 19870 19840 19870 19840 3
588 20250307 093200 17680670 19840 19840 19840 19840 2
589 20250307 093100 17640990 19840 19840 19840 19840 1
590 20250307 093000 17621150 19830 19830 19830 19830 1
591 20250307 092900 17601320 19820 19820 19820 19820 1
592 20250307 092800 17581500 19820 19820 19820 19820 0
593 20250307 092700 17581500 19820 19820 19820 19820 0
594 20250307 092600 17581500 19820 19820 19820 19820 0
595 20250307 092500 17581500 19820 19820 19820 19820 0
596 20250307 092400 17581500 19820 19820 19820 19820 2
597 20250307 092300 17541860 19820 19820 19820 19820 0
598 20250307 092200 17541860 19820 19820 19820 19820 0
599 20250307 092100 17541860 19820 19820 19820 19820 0
600 20250307 092000 17541860 19820 19820 19820 19820 1
601 20250307 091900 17522040 19820 19790 19820 19790 32
602 20250307 091800 16888700 19800 19800 19800 19800 3
603 20250307 091700 16829300 19810 19810 19810 19810 9
604 20250307 091600 16651010 19830 19830 19830 19830 1
605 20250307 091500 16631180 19780 19780 19780 19780 2
606 20250307 091400 16591620 19760 19760 19760 19760 0
607 20250307 091300 16591620 19760 19760 19760 19760 0
608 20250307 091200 16591620 19760 19760 19760 19760 0
609 20250307 091100 16591620 19760 19740 19780 19740 27
610 20250307 091000 16057730 19740 19710 19750 19710 7
611 20250307 090900 15919570 19700 19720 19720 19700 449
612 20250307 090800 7072050 19740 19740 19740 19740 23
613 20250307 090700 6618030 19740 19750 19750 19740 17
614 20250307 090600 6282430 19750 19750 19750 19750 17
615 20250307 090500 5946680 19740 19790 19790 19740 8
616 20250307 090400 5788610 19790 19730 19790 19720 5
617 20250307 090300 5689920 19730 19730 19730 19700 60
618 20250307 090200 4506720 19730 19730 19730 19700 51
619 20250307 090100 3500940 19780 19960 19960 19730 57
620 20250307 090000 2374570 19780 19780 19990 19780 120

1
033270/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,20242,16333822,401803700,324226366700,0.12
20250304,20242,16333822,401398860,323899690260,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 20242 16333822 401803700 324226366700 0.12
3 20250304 20242 16333822 401398860 323899690260 0.12