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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002020/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,183600,1580264440,17870,17870,17870,17870,1753
20250305,183500,1580264440,17870,17870,17870,17870,0
20250305,183400,1580264440,17870,17870,17870,17870,0
20250305,183300,1580264440,17870,17870,17870,17870,0
20250305,183200,1580264440,17870,17870,17870,17870,0
20250305,183100,1580264440,17870,17870,17870,17870,0
20250305,183000,1580264440,17870,17870,17870,17870,0
20250305,182900,1580264440,17870,17870,17870,17870,0
20250305,182800,1580264440,17870,17870,17870,17870,0
20250305,182700,1580264440,17870,17870,17870,17870,0
20250305,182600,1580264440,17870,17870,17870,17870,0
20250305,182500,1580264440,17870,17870,17870,17870,0
20250305,182400,1580264440,17870,17870,17870,17870,0
20250305,182300,1580264440,17870,17870,17870,17870,0
20250305,182200,1580264440,17870,17870,17870,17870,0
20250305,182100,1580264440,17870,17870,17870,17870,0
20250305,182000,1580264440,17870,17870,17870,17870,0
20250305,181900,1580264440,17870,17870,17870,17870,0
20250305,181800,1580264440,17870,17870,17870,17870,0
20250305,181700,1580264440,17870,17870,17870,17870,0
20250305,181600,1580264440,17870,17870,17870,17870,0
20250305,181500,1580264440,17870,17870,17870,17870,0
20250305,181400,1580264440,17870,17870,17870,17870,0
20250305,181300,1580264440,17870,17870,17870,17870,0
20250305,181200,1580264440,17870,17870,17870,17870,0
20250305,181100,1580264440,17870,17870,17870,17870,0
20250305,181000,1580264440,17870,17870,17870,17870,0
20250305,180900,1580264440,17870,17870,17870,17870,0
20250305,180800,1580264440,17870,17870,17870,17870,0
20250305,180700,1580264440,17870,17870,17870,17870,0
20250305,180600,1580264440,17870,17870,17870,17870,1753
20250305,180500,1580264440,17870,17870,17870,17870,0
20250305,180400,1580264440,17870,17870,17870,17870,0
20250305,180300,1580264440,17870,17870,17870,17870,0
20250305,180200,1580264440,17870,17870,17870,17870,0
20250305,180100,1580264440,17870,17870,17870,17870,0
20250305,180000,1580264440,17870,17870,17870,17870,0
20250305,175900,1580264440,17870,17870,17870,17870,0
20250305,175800,1580264440,17870,17870,17870,17870,0
20250305,175700,1580264440,17870,17870,17870,17870,0
20250305,175600,1580264440,17870,17870,17870,17870,0
20250305,175500,1580264440,17870,17870,17870,17870,0
20250305,175400,1580264440,17870,17870,17870,17870,0
20250305,175300,1580264440,17870,17870,17870,17870,0
20250305,175200,1580264440,17870,17870,17870,17870,0
20250305,175100,1580264440,17870,17870,17870,17870,0
20250305,175000,1580264440,17870,17870,17870,17870,0
20250305,174900,1580264440,17870,17870,17870,17870,0
20250305,174800,1580264440,17870,17870,17870,17870,0
20250305,174700,1580264440,17870,17870,17870,17870,0
20250305,174600,1580264440,17870,17870,17870,17870,0
20250305,174500,1580264440,17870,17870,17870,17870,0
20250305,174400,1580264440,17870,17870,17870,17870,0
20250305,174300,1580264440,17870,17870,17870,17870,0
20250305,174200,1580264440,17870,17870,17870,17870,0
20250305,174100,1580264440,17870,17870,17870,17870,0
20250305,174000,1580264440,17870,17870,17870,17870,0
20250305,173900,1580264440,17870,17870,17870,17870,0
20250305,173800,1580264440,17870,17870,17870,17870,0
20250305,173700,1580264440,17870,17870,17870,17870,0
20250305,173600,1580264440,17870,17870,17870,17870,1753
20250305,173500,1580264440,17870,17870,17870,17870,0
20250305,173400,1580264440,17870,17870,17870,17870,0
20250305,173300,1580264440,17870,17870,17870,17870,0
20250305,173200,1580264440,17870,17870,17870,17870,0
20250305,173100,1580264440,17870,17870,17870,17870,0
20250305,173000,1580264440,17870,17870,17870,17870,0
20250305,172900,1580264440,17870,17870,17870,17870,0
20250305,172800,1580264440,17870,17870,17870,17870,0
20250305,172700,1580264440,17870,17870,17870,17870,0
20250305,172600,1580264440,17870,17870,17870,17870,0
20250305,172500,1580264440,17870,17870,17870,17870,0
20250305,172400,1580264440,17870,17870,17870,17870,0
20250305,172300,1580264440,17870,17870,17870,17870,0
20250305,172200,1580264440,17870,17870,17870,17870,0
20250305,172100,1580264440,17870,17870,17870,17870,0
20250305,172000,1580264440,17870,17870,17870,17870,0
20250305,171900,1580264440,17870,17870,17870,17870,0
20250305,171800,1580264440,17870,17870,17870,17870,0
20250305,171700,1580264440,17870,17870,17870,17870,0
20250305,171600,1580264440,17870,17870,17870,17870,0
20250305,171500,1580264440,17870,17870,17870,17870,0
20250305,171400,1580264440,17870,17870,17870,17870,0
20250305,171300,1580264440,17870,17870,17870,17870,0
20250305,171200,1580264440,17870,17870,17870,17870,0
20250305,171100,1580264440,17870,17870,17870,17870,0
20250305,171000,1580264440,17870,17870,17870,17870,0
20250305,170900,1580264440,17870,17870,17870,17870,0
20250305,170800,1580264440,17870,17870,17870,17870,0
20250305,170700,1580264440,17870,17870,17870,17870,0
20250305,170600,1580264440,17870,17870,17870,17870,1753
20250305,170500,1580264440,17870,17870,17870,17870,0
20250305,170400,1580264440,17870,17870,17870,17870,0
20250305,170300,1580264440,17870,17870,17870,17870,0
20250305,170200,1580264440,17870,17870,17870,17870,0
20250305,170100,1580264440,17870,17870,17870,17870,0
20250305,170000,1580264440,17870,17870,17870,17870,0
20250305,165900,1580264440,17870,17870,17870,17870,0
20250305,165800,1580264440,17870,17870,17870,17870,0
20250305,165700,1580264440,17870,17870,17870,17870,0
20250305,165600,1580264440,17870,17870,17870,17870,0
20250305,165500,1580264440,17870,17870,17870,17870,0
20250305,165400,1580264440,17870,17870,17870,17870,0
20250305,165300,1580264440,17870,17870,17870,17870,0
20250305,165200,1580264440,17870,17870,17870,17870,0
20250305,165100,1580264440,17870,17870,17870,17870,0
20250305,165000,1580264440,17870,17870,17870,17870,0
20250305,164900,1580264440,17870,17870,17870,17870,0
20250305,164800,1580264440,17870,17870,17870,17870,0
20250305,164700,1580264440,17870,17870,17870,17870,0
20250305,164600,1580264440,17870,17870,17870,17870,0
20250305,164500,1580264440,17870,17870,17870,17870,0
20250305,164400,1580264440,17870,17870,17870,17870,0
20250305,164300,1580264440,17870,17870,17870,17870,0
20250305,164200,1580264440,17870,17870,17870,17870,0
20250305,164100,1580264440,17870,17870,17870,17870,0
20250305,164000,1580264440,17870,17870,17870,17870,0
20250305,163900,1580264440,17870,17870,17870,17870,0
20250305,163800,1580264440,17870,17870,17870,17870,0
20250305,163700,1580264440,17870,17870,17870,17870,0
20250305,163600,1580264440,17870,17870,17870,17870,1753
20250305,163500,1580264440,17870,17870,17870,17870,0
20250305,163400,1580264440,17870,17870,17870,17870,0
20250305,163300,1580264440,17870,17870,17870,17870,0
20250305,163200,1580264440,17870,17870,17870,17870,0
20250305,163100,1580264440,17870,17870,17870,17870,0
20250305,163000,1580264440,17870,17870,17870,17870,0
20250305,162900,1580264440,17870,17870,17870,17870,0
20250305,162800,1580264440,17870,17870,17870,17870,0
20250305,162700,1580264440,17870,17870,17870,17870,0
20250305,162600,1580264440,17870,17870,17870,17870,0
20250305,162500,1580264440,17870,17870,17870,17870,0
20250305,162400,1580264440,17870,17870,17870,17870,0
20250305,162300,1580264440,17870,17870,17870,17870,0
20250305,162200,1580264440,17870,17870,17870,17870,0
20250305,162100,1580264440,17870,17870,17870,17870,0
20250305,162000,1580264440,17870,17870,17870,17870,0
20250305,161900,1580264440,17870,17870,17870,17870,0
20250305,161800,1580264440,17870,17870,17870,17870,0
20250305,161700,1580264440,17870,17870,17870,17870,0
20250305,161600,1580264440,17870,17870,17870,17870,0
20250305,161500,1580264440,17870,17870,17870,17870,0
20250305,161400,1580264440,17870,17870,17870,17870,0
20250305,161300,1580264440,17870,17870,17870,17870,0
20250305,161200,1580264440,17870,17870,17870,17870,0
20250305,161100,1580264440,17870,17870,17870,17870,0
20250305,161000,1580264440,17870,17870,17870,17870,0
20250305,160900,1580264440,17870,17870,17870,17870,0
20250305,160800,1580264440,17870,17870,17870,17870,0
20250305,160700,1580264440,17870,17870,17870,17870,0
20250305,160600,1580264440,17870,17870,17870,17870,1753
20250305,160500,1580264440,17870,17870,17870,17870,0
20250305,160400,1580264440,17870,17870,17870,17870,0
20250305,160300,1580264440,17870,17870,17870,17870,0
20250305,160200,1580264440,17870,17870,17870,17870,0
20250305,160100,1580264440,17870,17870,17870,17870,0
20250305,160000,1580264440,17870,17870,17870,17870,0
20250305,155900,1580264440,17870,17870,17870,17870,0
20250305,155800,1580264440,17870,17870,17870,17870,0
20250305,155700,1580264440,17870,17870,17870,17870,0
20250305,155600,1580264440,17870,17870,17870,17870,0
20250305,155500,1580264440,17870,17870,17870,17870,0
20250305,155400,1580264440,17870,17870,17870,17870,0
20250305,155300,1580264440,17870,17870,17870,17870,0
20250305,155200,1580264440,17870,17870,17870,17870,0
20250305,155100,1580264440,17870,17870,17870,17870,0
20250305,155000,1580264440,17870,17870,17870,17870,0
20250305,154900,1580264440,17870,17870,17870,17870,0
20250305,154800,1580264440,17870,17870,17870,17870,0
20250305,154700,1580264440,17870,17870,17870,17870,0
20250305,154600,1580264440,17870,17870,17870,17870,0
20250305,154500,1580264440,17870,17870,17870,17870,0
20250305,154400,1580264440,17870,17870,17870,17870,0
20250305,154300,1580264440,17870,17870,17870,17870,0
20250305,154200,1580264440,17870,17870,17870,17870,0
20250305,154100,1580264440,17870,17870,17870,17870,0
20250305,154000,1580264440,17870,17870,17870,17870,0
20250305,153900,1580264440,17870,17870,17870,17870,0
20250305,153800,1580264440,17870,17870,17870,17870,0
20250305,153700,1580264440,17870,17870,17870,17870,0
20250305,153600,1580264440,17870,17870,17870,17870,1753
20250305,153500,1580264440,17870,17870,17870,17870,0
20250305,153400,1580264440,17870,17870,17870,17870,0
20250305,153300,1580264440,17870,17870,17870,17870,0
20250305,153200,1580264440,17870,17870,17870,17870,0
20250305,153100,1580264440,17870,17870,17870,17870,0
20250305,153000,1580264440,17870,17870,17870,17870,1753
20250305,152900,1548938330,17890,17890,17890,17890,0
20250305,152800,1548938330,17890,17890,17890,17890,0
20250305,152700,1548938330,17890,17890,17890,17890,0
20250305,152600,1548938330,17890,17890,17890,17890,0
20250305,152500,1548938330,17890,17890,17890,17890,0
20250305,152400,1548938330,17890,17890,17890,17890,0
20250305,152300,1548938330,17890,17890,17890,17890,0
20250305,152200,1548938330,17890,17890,17890,17890,0
20250305,152100,1548938330,17890,17890,17890,17890,0
20250305,152000,1548938330,17890,17890,17890,17890,0
20250305,151900,1548938330,17890,17850,17890,17850,555
20250305,151800,1539031420,17840,17840,17840,17840,0
20250305,151700,1539031420,17840,17850,17850,17840,174
20250305,151600,1535925780,17850,17850,17850,17850,0
20250305,151500,1535925780,17850,17850,17850,17850,14
20250305,151400,1535675880,17870,17870,17870,17870,120
20250305,151300,1533531480,17870,17890,17900,17840,142
20250305,151200,1530994220,17890,17890,17890,17890,189
20250305,151100,1527613010,17880,17840,17880,17840,190
20250305,151000,1524218490,17850,17940,17940,17840,1071
20250305,150900,1505060700,17910,17910,17910,17910,50
20250305,150800,1504165200,17910,17930,17930,17910,183
20250305,150700,1500887550,17940,17940,17940,17940,66
20250305,150600,1499703510,17950,17950,17950,17950,0
20250305,150500,1499703510,17950,17950,17950,17930,1074
20250305,150400,1480441130,17960,17960,17960,17960,521
20250305,150300,1471083970,17970,17970,17970,17970,188
20250305,150200,1467705610,17990,17990,17990,17990,1
20250305,150100,1467687620,17970,17980,17980,17970,451
20250305,150000,1459581530,17970,17980,17980,17970,11
20250305,145900,1459383760,17980,17980,17980,17980,0
20250305,145800,1459383760,17980,17990,17990,17980,29
20250305,145700,1458862320,17990,17990,17990,17990,3
20250305,145600,1458808350,17990,17970,17990,17970,47
20250305,145500,1457963220,17990,17980,17990,17980,6
20250305,145400,1457855310,17980,17980,17980,17980,0
20250305,145300,1457855310,17980,17990,17990,17980,50
20250305,145200,1456956290,17990,17990,17990,17990,3
20250305,145100,1456902320,17990,17990,17990,17990,3
20250305,145000,1456848350,18000,17990,18000,17990,89
20250305,144900,1455246740,17990,17990,17990,17990,0
20250305,144800,1455246740,17990,17990,17990,17990,0
20250305,144700,1455246740,17990,17990,17990,17990,2
20250305,144600,1455210760,17990,18000,18000,17990,275
20250305,144500,1450260790,18000,17990,18000,17990,301
20250305,144400,1444843110,17990,17990,17990,17990,1
20250305,144300,1444825120,17990,17990,17990,17990,0
20250305,144200,1444825120,17990,17980,17990,17970,177
20250305,144100,1441642830,17970,17970,17970,17970,1
20250305,144000,1441624860,17970,17980,17980,17970,11
20250305,143900,1441427180,17970,17970,17970,17970,1
20250305,143800,1441409210,18000,18000,18000,18000,1
20250305,143700,1441391210,18000,18000,18000,18000,204
20250305,143600,1437719210,18000,17980,18000,17980,286
20250305,143500,1432575570,17980,17970,17980,17970,201
20250305,143400,1428963590,17980,17970,17980,17965,148
20250305,143300,1426304125,17970,18020,18020,17960,969
20250305,143200,1408845160,18020,18025,18025,18020,28
20250305,143100,1408340520,18030,18050,18050,18020,425
20250305,143000,1400681680,18020,17990,18050,17990,2235
20250305,142900,1360415760,18000,17970,18000,17970,4588
20250305,142800,1277846980,17980,17970,17980,17960,527
20250305,142700,1268376340,17970,17950,17970,17950,274
20250305,142600,1263453670,17950,17950,17950,17950,314
20250305,142500,1257817370,17950,17930,17950,17910,544
20250305,142400,1248059270,17910,17850,17910,17850,1014
20250305,142300,1229916870,17870,17870,17870,17870,6
20250305,142200,1229809650,17880,17860,17880,17860,23
20250305,142100,1229398850,17860,17880,17880,17835,1238
20250305,142000,1207300120,17880,17890,17890,17880,19
20250305,141900,1206960370,17890,17870,17890,17870,110
20250305,141800,1204993360,17880,17880,17880,17880,0
20250305,141700,1204993360,17880,17880,17880,17880,0
20250305,141600,1204993360,17880,17880,17880,17880,0
20250305,141500,1204993360,17880,17880,17880,17880,150
20250305,141400,1202311360,17880,17860,17880,17850,9
20250305,141300,1202150630,17860,17860,17860,17860,71
20250305,141200,1200882570,17880,17880,17880,17880,0
20250305,141100,1200882570,17880,17870,17880,17870,260
20250305,141000,1196235980,17880,17880,17880,17880,0
20250305,140900,1196235980,17880,17880,17880,17880,0
20250305,140800,1196235980,17880,17870,17880,17870,107
20250305,140700,1194322840,17870,17880,17880,17870,64
20250305,140600,1193178960,17890,17890,17890,17890,11
20250305,140500,1192982170,17870,17870,17870,17870,17
20250305,140400,1192678380,17890,17890,17890,17890,0
20250305,140300,1192678380,17890,17880,17890,17880,30
20250305,140200,1192141940,17890,17890,17890,17890,11
20250305,140100,1191945150,17890,17890,17890,17890,314
20250305,140000,1186327690,17890,17890,17890,17890,17
20250305,135900,1186023560,17890,17890,17900,17890,21
20250305,135800,1185647860,17890,17890,17890,17890,15
20250305,135700,1185379510,17900,17880,17900,17880,921
20250305,135600,1168904090,17880,17870,17880,17870,7
20250305,135500,1168778970,17870,17860,17870,17860,1418
20250305,135400,1143447400,17860,17860,17860,17860,10
20250305,135300,1143268800,17860,17860,17860,17860,211
20250305,135200,1139500340,17860,17860,17860,17860,10
20250305,135100,1139321740,17870,17870,17870,17870,164
20250305,135000,1136391060,17870,17870,17880,17870,58
20250305,134900,1135354410,17880,17870,17880,17870,5
20250305,134800,1135265020,17880,17880,17880,17880,0
20250305,134700,1135265020,17880,17850,17880,17840,582
20250305,134600,1124873890,17830,17825,17830,17825,113
20250305,134500,1122859145,17820,17820,17820,17820,10
20250305,134400,1122680945,17830,17830,17830,17830,1
20250305,134300,1122663115,17830,17860,17860,17830,18
20250305,134200,1122341905,17870,17860,17870,17860,27
20250305,134100,1121859665,17880,17880,17880,17880,0
20250305,134000,1121859665,17880,17810,17880,17810,1833
20250305,133900,1089167665,17800,17800,17800,17800,0
20250305,133800,1089167665,17800,17790,17800,17790,146
20250305,133700,1086569495,17780,17780,17780,17780,0
20250305,133600,1086569495,17780,17780,17780,17780,97
20250305,133500,1084844835,17790,17790,17790,17790,0
20250305,133400,1084844835,17790,17790,17790,17790,2
20250305,133300,1084809255,17800,17800,17800,17800,55
20250305,133200,1083830255,17800,17800,17800,17800,64
20250305,133100,1082691055,17800,17800,17800,17800,0
20250305,133000,1082691055,17800,17800,17800,17800,0
20250305,132900,1082691055,17800,17790,17800,17790,54
20250305,132800,1081729895,17790,17790,17790,17790,0
20250305,132700,1081729895,17790,17790,17790,17790,0
20250305,132600,1081729895,17790,17800,17800,17790,2
20250305,132500,1081694305,17810,17810,17810,17810,56
20250305,132400,1080696945,17810,17810,17810,17810,0
20250305,132300,1080696945,17810,17810,17810,17810,16
20250305,132200,1080411985,17810,17810,17810,17810,25
20250305,132100,1079966735,17820,17810,17820,17790,174
20250305,132000,1076868725,17820,17820,17820,17820,43
20250305,131900,1076102465,17830,17830,17830,17830,1
20250305,131800,1076084635,17830,17830,17830,17830,3
20250305,131700,1076031145,17840,17840,17840,17840,0
20250305,131600,1076031145,17840,17820,17840,17820,23
20250305,131500,1075621245,17810,17810,17810,17810,11
20250305,131400,1075425335,17810,17810,17810,17810,0
20250305,131300,1075425335,17810,17810,17810,17810,0
20250305,131200,1075425335,17810,17810,17810,17810,0
20250305,131100,1075425335,17810,17810,17810,17810,0
20250305,131000,1075425335,17810,17810,17810,17810,2
20250305,130900,1075389715,17820,17820,17820,17820,33
20250305,130800,1074801655,17820,17810,17820,17810,58
20250305,130700,1073768635,17810,17810,17810,17810,0
20250305,130600,1073768635,17810,17810,17810,17810,0
20250305,130500,1073768635,17810,17820,17820,17810,108
20250305,130400,1071845065,17820,17820,17820,17820,0
20250305,130300,1071845065,17820,17820,17820,17820,202
20250305,130200,1068245425,17820,17820,17820,17820,145
20250305,130100,1065661525,17820,17820,17820,17820,100
20250305,130000,1063879525,17830,17830,17830,17830,1
20250305,125900,1063861695,17830,17830,17830,17830,3
20250305,125800,1063808205,17830,17830,17830,17830,5
20250305,125700,1063719055,17830,17830,17830,17830,3
20250305,125600,1063665565,17840,17840,17840,17840,6
20250305,125500,1063558525,17830,17830,17830,17830,6
20250305,125400,1063451545,17830,17830,17840,17830,17
20250305,125300,1063148335,17840,17840,17840,17840,8
20250305,125200,1063005615,17840,17840,17840,17840,1003
20250305,125100,1045112095,17840,17840,17840,17840,3
20250305,125000,1045058575,17830,17840,17850,17830,6
20250305,124900,1044951545,17840,17840,17840,17840,5
20250305,124800,1044862345,17810,17830,17830,17810,15
20250305,124700,1044595115,17840,17830,17860,17830,909
20250305,124600,1028370315,17840,17820,17840,17820,104
20250305,124500,1026515985,17810,17800,17810,17800,17
20250305,124400,1026213365,17820,17790,17820,17780,240
20250305,124300,1021940085,17800,17790,17800,17790,9
20250305,124200,1021779895,17800,17800,17800,17790,7
20250305,124100,1021655305,17800,17800,17800,17800,5
20250305,124000,1021566305,17790,17800,17800,17790,107
20250305,123900,1019662725,17810,17810,17810,17810,7
20250305,123800,1019538055,17800,17820,17820,17800,60
20250305,123700,1018469945,17820,17820,17820,17820,6
20250305,123600,1018363025,17820,17810,17820,17810,6
20250305,123500,1018256115,17810,17810,17810,17810,5
20250305,123400,1018167065,17810,17810,17810,17810,3
20250305,123300,1018113635,17810,17810,17810,17810,34
20250305,123200,1017508095,17810,17810,17810,17810,3
20250305,123100,1017454665,17810,17820,17820,17810,234
20250305,123000,1013287095,17820,17820,17820,17810,9
20250305,122900,1013126755,17820,17820,17820,17820,3
20250305,122800,1013073295,17820,17820,17820,17820,108
20250305,122700,1011148735,17820,17820,17820,17820,30
20250305,122600,1010614135,17830,17830,17830,17830,105
20250305,122500,1008741985,17810,17820,17820,17810,20
20250305,122400,1008385755,17830,17830,17830,17830,9
20250305,122300,1008225285,17830,17840,17840,17830,2
20250305,122200,1008189615,17820,17820,17820,17820,1
20250305,122100,1008171795,17810,17810,17810,17810,148
20250305,122000,1005535915,17810,17800,17810,17800,21
20250305,121900,1005162085,17800,17800,17800,17795,17
20250305,121800,1004859505,17790,17830,17830,17790,253
20250305,121700,1000356095,17840,17840,17840,17840,5
20250305,121600,1000266895,17840,17840,17840,17830,54
20250305,121500,999303905,17840,17840,17850,17830,29
20250305,121400,998786575,17840,17840,17840,17840,5
20250305,121300,998697375,17840,17830,17840,17830,174
20250305,121200,995593425,17840,17850,17850,17830,11
20250305,121100,995397125,17840,17820,17850,17820,167
20250305,121000,992418285,17820,17840,17840,17820,146
20250305,120900,989814385,17840,17830,17840,17830,594
20250305,120800,979218335,17830,17820,17830,17820,14
20250305,120700,978968755,17830,17810,17830,17800,47
20250305,120600,978131355,17810,17810,17810,17790,7
20250305,120500,978006725,17800,17810,17810,17800,284
20250305,120400,972951475,17810,17800,17810,17800,10
20250305,120300,972773445,17820,17830,17830,17800,202
20250305,120200,969172415,17830,17810,17840,17810,426
20250305,120100,961575335,17810,17820,17820,17810,123
20250305,120000,959383515,17810,17800,17810,17800,93
20250305,115900,957727205,17820,17790,17820,17790,350
20250305,115800,951499485,17800,17795,17800,17795,113
20250305,115700,949488620,17800,17840,17840,17800,700
20250305,115600,937022260,17830,17830,17830,17820,21
20250305,115500,936647870,17820,17820,17830,17820,22
20250305,115400,936255800,17830,17830,17830,17820,119
20250305,115300,934134160,17820,17830,17830,17820,11
20250305,115200,933938110,17830,17820,17830,17820,13
20250305,115100,933706370,17820,17820,17820,17790,111
20250305,115000,931728480,17820,17740,17840,17740,3636
20250305,114900,867018320,17720,17720,17720,17720,43
20250305,114800,866256360,17720,17720,17720,17720,5
20250305,114700,866167760,17720,17710,17720,17710,15
20250305,114600,865902080,17700,17700,17700,17700,37
20250305,114500,865247180,17700,17700,17700,17700,5
20250305,114400,865158680,17700,17690,17700,17690,65
20250305,114300,864008690,17690,17690,17690,17690,5
20250305,114200,863920240,17690,17680,17690,17680,6
20250305,114100,863814110,17690,17690,17690,17690,3
20250305,114000,863761040,17700,17700,17700,17680,13
20250305,113900,863531020,17690,17690,17690,17690,1
20250305,113800,863513330,17680,17720,17730,17680,79
20250305,113700,862114830,17730,17710,17730,17710,2
20250305,113600,862079390,17740,17710,17740,17710,7
20250305,113500,861955330,17740,17760,17760,17740,8
20250305,113400,861813390,17750,17760,17760,17730,338
20250305,113300,855817310,17760,17760,17760,17760,6
20250305,113200,855710750,17760,17760,17760,17760,5
20250305,113100,855621950,17760,17760,17760,17760,6
20250305,113000,855515390,17740,17750,17750,17740,3
20250305,112900,855462160,17760,17740,17760,17740,36
20250305,112800,854823430,17750,17750,17760,17730,20
20250305,112700,854468440,17760,17760,17770,17760,6
20250305,112600,854361870,17770,17770,17770,17760,6
20250305,112500,854255290,17770,17770,17770,17750,16
20250305,112400,853971060,17770,17730,17780,17730,210
20250305,112300,850238030,17730,17700,17730,17700,374
20250305,112200,843614010,17690,17660,17700,17660,204
20250305,112100,840005670,17660,17680,17680,17650,51
20250305,112000,839104130,17680,17670,17680,17660,106
20250305,111900,837230120,17670,17670,17680,17670,101
20250305,111800,835444630,17670,17670,17670,17670,135
20250305,111700,833059180,17670,17670,17670,17670,7
20250305,111600,832935490,17660,17660,17660,17660,1
20250305,111500,832917830,17680,17680,17680,17650,265
20250305,111400,828234830,17680,17670,17680,17670,4
20250305,111300,828164130,17680,17690,17690,17680,9
20250305,111200,828004950,17680,17680,17680,17680,92
20250305,111100,826378390,17680,17680,17680,17680,5
20250305,111000,826289990,17680,17680,17680,17680,6
20250305,110900,826183910,17680,17670,17680,17660,232
20250305,110800,822085250,17670,17670,17670,17670,276
20250305,110700,817208330,17670,17670,17670,17670,105
20250305,110600,815352980,17680,17690,17690,17680,89
20250305,110500,813779410,17680,17690,17690,17680,91
20250305,110400,812170500,17690,17680,17690,17680,21
20250305,110300,811799170,17690,17690,17690,17690,5
20250305,110200,811710720,17690,17690,17690,17690,7
20250305,110100,811586890,17680,17690,17690,17680,79
20250305,110000,810190100,17680,17680,17690,17680,163
20250305,105900,807307740,17690,17690,17690,17690,6
20250305,105800,807201600,17680,17690,17690,17680,192
20250305,105700,803805160,17690,17700,17700,17690,160
20250305,105600,800974700,17690,17730,17730,17690,1388
20250305,105500,776413700,17730,17710,17740,17710,4
20250305,105400,776342800,17740,17750,17750,17740,8
20250305,105300,776200830,17730,17720,17730,17720,288
20250305,105200,771095880,17720,17720,17720,17715,30
20250305,105100,770564325,17720,17720,17720,17720,5
20250305,105000,770475725,17720,17710,17720,17710,256
20250305,104900,765941925,17710,17710,17710,17710,5
20250305,104800,765853375,17700,17700,17700,17700,3
20250305,104700,765800275,17710,17710,17710,17710,5
20250305,104600,765711725,17710,17700,17710,17680,293
20250305,104500,760525565,17680,17700,17700,17680,9
20250305,104400,760366365,17690,17700,17700,17680,728
20250305,104300,747492025,17690,17700,17710,17690,7
20250305,104200,747368095,17710,17700,17710,17700,231
20250305,104100,743278285,17700,17700,17710,17700,19
20250305,104000,742941955,17710,17700,17710,17700,200
20250305,103900,739401905,17710,17690,17710,17690,78
20250305,103800,738021285,17700,17700,17700,17700,5
20250305,103700,737932785,17690,17710,17710,17690,446
20250305,103600,730039685,17710,17700,17710,17700,6
20250305,103500,729933455,17700,17700,17700,17700,9
20250305,103400,729774155,17700,17700,17710,17700,7
20250305,103300,729650245,17700,17700,17700,17700,2
20250305,103200,729614845,17700,17700,17700,17700,8
20250305,103100,729473245,17710,17710,17710,17710,6
20250305,103000,729366985,17710,17690,17710,17690,3
20250305,102900,729313895,17680,17730,17730,17680,28
20250305,102800,728818535,17710,17700,17710,17700,5
20250305,102700,728729995,17710,17680,17710,17680,122
20250305,102600,726571975,17670,17680,17680,17670,4
20250305,102500,726501265,17670,17660,17670,17660,4
20250305,102400,726430595,17660,17650,17660,17640,280
20250305,102300,721488835,17640,17660,17660,17640,150
20250305,102200,718842735,17670,17680,17680,17670,12
20250305,102100,718630685,17690,17680,17690,17680,6
20250305,102000,718524555,17700,17720,17720,17700,363
20250305,101900,712099065,17720,17740,17780,17720,794
20250305,101800,698016625,17770,17750,17770,17750,5
20250305,101700,697927835,17750,17740,17750,17740,99
20250305,101600,696171525,17730,17730,17730,17730,5
20250305,101500,696082875,17720,17730,17730,17720,929
20250305,101400,679619255,17750,17740,17750,17740,86
20250305,101300,678093585,17740,17740,17770,17740,391
20250305,101200,671154525,17740,17710,17740,17710,270
20250305,101100,666369075,17710,17700,17710,17690,189
20250305,101000,663024165,17690,17680,17690,17680,5
20250305,100900,662935755,17680,17670,17680,17670,12
20250305,100800,662723705,17660,17660,17660,17650,164
20250305,100700,659827675,17660,17650,17660,17640,59
20250305,100600,658785885,17640,17660,17660,17640,67
20250305,100500,657602855,17670,17670,17670,17670,31
20250305,100400,657055085,17640,17650,17650,17640,264
20250305,100300,652395695,17640,17720,17720,17640,871
20250305,100200,636995965,17710,17690,17710,17680,366
20250305,100100,630518365,17670,17670,17670,17670,27
20250305,100000,630041275,17670,17690,17700,17670,68
20250305,095900,628839165,17700,17690,17700,17690,103
20250305,095800,627017065,17680,17610,17680,17610,1506
20250305,095700,600435285,17580,17620,17620,17580,409
20250305,095600,593243815,17640,17650,17650,17630,41
20250305,095500,592520845,17650,17690,17690,17650,276
20250305,095400,587646805,17690,17690,17690,17690,92
20250305,095300,586019325,17690,17720,17720,17690,1243
20250305,095200,564018165,17700,17710,17720,17700,54
20250305,095100,563062335,17720,17710,17720,17700,1006
20250305,095000,545254075,17710,17710,17720,17710,177
20250305,094900,542119265,17710,17740,17740,17710,102
20250305,094800,540312725,17750,17770,17770,17750,279
20250305,094700,535356375,17750,17805,17805,17750,513
20250305,094600,526237985,17820,17830,17840,17720,868
20250305,094500,510783335,17800,17810,17850,17800,1850
20250305,094400,477826545,17800,17720,17800,17720,813
20250305,094300,463380175,17720,17700,17770,17700,6397
20250305,094200,350099905,17690,17660,17700,17660,4448
20250305,094100,271415555,17660,17680,17680,17660,735
20250305,094000,258425025,17670,17660,17690,17650,117
20250305,093900,256358465,17660,17570,17690,17570,1044
20250305,093800,237954125,17570,17570,17580,17570,221
20250305,093700,234071005,17570,17590,17600,17570,561
20250305,093600,224210745,17590,17580,17600,17540,199
20250305,093500,220716275,17610,17540,17610,17540,1122
20250305,093400,200975885,17530,17540,17540,17520,307
20250305,093300,195592185,17540,17440,17570,17440,2190
20250305,093200,157237605,17440,17460,17460,17440,195
20250305,093100,153833705,17460,17440,17460,17440,2654
20250305,093000,107520145,17440,17320,17450,17320,1414
20250305,092900,82974235,17300,17230,17300,17230,545
20250305,092800,73562965,17230,17240,17240,17230,5
20250305,092700,73476795,17230,17230,17230,17230,30
20250305,092600,72959895,17240,17240,17240,17240,5
20250305,092500,72873695,17230,17240,17240,17230,96
20250305,092400,71218985,17240,17240,17240,17240,16
20250305,092300,70943145,17240,17240,17250,17230,332
20250305,092200,65219525,17230,17230,17240,17230,21
20250305,092100,64857665,17230,17240,17240,17230,11
20250305,092000,64668115,17230,17190,17240,17190,473
20250305,091900,56533005,17190,17170,17190,17150,339
20250305,091800,50714445,17140,17150,17150,17140,190
20250305,091700,47456045,17170,17190,17190,17170,275
20250305,091600,42734205,17190,17170,17190,17170,10
20250305,091500,42562445,17190,17190,17190,17160,634
20250305,091400,31675585,17170,17170,17170,17170,0
20250305,091300,31675585,17170,17180,17180,17170,29
20250305,091200,31177545,17190,17200,17200,17190,13
20250305,091100,30954055,17210,17190,17210,17190,81
20250305,091000,29561145,17190,17160,17190,17160,60
20250305,090900,28530375,17150,17150,17150,17150,0
20250305,090800,28530375,17150,17150,17150,17150,0
20250305,090700,28530375,17150,17210,17210,17150,496
20250305,090600,20015505,17210,17200,17240,17200,387
20250305,090500,13359045,17200,17200,17200,17200,126
20250305,090400,11191845,17200,17200,17200,17200,0
20250305,090300,11191845,17200,17180,17200,17180,259
20250305,090200,6737425,17180,17200,17200,17180,216
20250305,090100,3023380,17200,17200,17200,17200,25
20250305,090000,2593380,17200,17150,17250,17150,151
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 183600 1580264440 17870 17870 17870 17870 1753
3 20250305 183500 1580264440 17870 17870 17870 17870 0
4 20250305 183400 1580264440 17870 17870 17870 17870 0
5 20250305 183300 1580264440 17870 17870 17870 17870 0
6 20250305 183200 1580264440 17870 17870 17870 17870 0
7 20250305 183100 1580264440 17870 17870 17870 17870 0
8 20250305 183000 1580264440 17870 17870 17870 17870 0
9 20250305 182900 1580264440 17870 17870 17870 17870 0
10 20250305 182800 1580264440 17870 17870 17870 17870 0
11 20250305 182700 1580264440 17870 17870 17870 17870 0
12 20250305 182600 1580264440 17870 17870 17870 17870 0
13 20250305 182500 1580264440 17870 17870 17870 17870 0
14 20250305 182400 1580264440 17870 17870 17870 17870 0
15 20250305 182300 1580264440 17870 17870 17870 17870 0
16 20250305 182200 1580264440 17870 17870 17870 17870 0
17 20250305 182100 1580264440 17870 17870 17870 17870 0
18 20250305 182000 1580264440 17870 17870 17870 17870 0
19 20250305 181900 1580264440 17870 17870 17870 17870 0
20 20250305 181800 1580264440 17870 17870 17870 17870 0
21 20250305 181700 1580264440 17870 17870 17870 17870 0
22 20250305 181600 1580264440 17870 17870 17870 17870 0
23 20250305 181500 1580264440 17870 17870 17870 17870 0
24 20250305 181400 1580264440 17870 17870 17870 17870 0
25 20250305 181300 1580264440 17870 17870 17870 17870 0
26 20250305 181200 1580264440 17870 17870 17870 17870 0
27 20250305 181100 1580264440 17870 17870 17870 17870 0
28 20250305 181000 1580264440 17870 17870 17870 17870 0
29 20250305 180900 1580264440 17870 17870 17870 17870 0
30 20250305 180800 1580264440 17870 17870 17870 17870 0
31 20250305 180700 1580264440 17870 17870 17870 17870 0
32 20250305 180600 1580264440 17870 17870 17870 17870 1753
33 20250305 180500 1580264440 17870 17870 17870 17870 0
34 20250305 180400 1580264440 17870 17870 17870 17870 0
35 20250305 180300 1580264440 17870 17870 17870 17870 0
36 20250305 180200 1580264440 17870 17870 17870 17870 0
37 20250305 180100 1580264440 17870 17870 17870 17870 0
38 20250305 180000 1580264440 17870 17870 17870 17870 0
39 20250305 175900 1580264440 17870 17870 17870 17870 0
40 20250305 175800 1580264440 17870 17870 17870 17870 0
41 20250305 175700 1580264440 17870 17870 17870 17870 0
42 20250305 175600 1580264440 17870 17870 17870 17870 0
43 20250305 175500 1580264440 17870 17870 17870 17870 0
44 20250305 175400 1580264440 17870 17870 17870 17870 0
45 20250305 175300 1580264440 17870 17870 17870 17870 0
46 20250305 175200 1580264440 17870 17870 17870 17870 0
47 20250305 175100 1580264440 17870 17870 17870 17870 0
48 20250305 175000 1580264440 17870 17870 17870 17870 0
49 20250305 174900 1580264440 17870 17870 17870 17870 0
50 20250305 174800 1580264440 17870 17870 17870 17870 0
51 20250305 174700 1580264440 17870 17870 17870 17870 0
52 20250305 174600 1580264440 17870 17870 17870 17870 0
53 20250305 174500 1580264440 17870 17870 17870 17870 0
54 20250305 174400 1580264440 17870 17870 17870 17870 0
55 20250305 174300 1580264440 17870 17870 17870 17870 0
56 20250305 174200 1580264440 17870 17870 17870 17870 0
57 20250305 174100 1580264440 17870 17870 17870 17870 0
58 20250305 174000 1580264440 17870 17870 17870 17870 0
59 20250305 173900 1580264440 17870 17870 17870 17870 0
60 20250305 173800 1580264440 17870 17870 17870 17870 0
61 20250305 173700 1580264440 17870 17870 17870 17870 0
62 20250305 173600 1580264440 17870 17870 17870 17870 1753
63 20250305 173500 1580264440 17870 17870 17870 17870 0
64 20250305 173400 1580264440 17870 17870 17870 17870 0
65 20250305 173300 1580264440 17870 17870 17870 17870 0
66 20250305 173200 1580264440 17870 17870 17870 17870 0
67 20250305 173100 1580264440 17870 17870 17870 17870 0
68 20250305 173000 1580264440 17870 17870 17870 17870 0
69 20250305 172900 1580264440 17870 17870 17870 17870 0
70 20250305 172800 1580264440 17870 17870 17870 17870 0
71 20250305 172700 1580264440 17870 17870 17870 17870 0
72 20250305 172600 1580264440 17870 17870 17870 17870 0
73 20250305 172500 1580264440 17870 17870 17870 17870 0
74 20250305 172400 1580264440 17870 17870 17870 17870 0
75 20250305 172300 1580264440 17870 17870 17870 17870 0
76 20250305 172200 1580264440 17870 17870 17870 17870 0
77 20250305 172100 1580264440 17870 17870 17870 17870 0
78 20250305 172000 1580264440 17870 17870 17870 17870 0
79 20250305 171900 1580264440 17870 17870 17870 17870 0
80 20250305 171800 1580264440 17870 17870 17870 17870 0
81 20250305 171700 1580264440 17870 17870 17870 17870 0
82 20250305 171600 1580264440 17870 17870 17870 17870 0
83 20250305 171500 1580264440 17870 17870 17870 17870 0
84 20250305 171400 1580264440 17870 17870 17870 17870 0
85 20250305 171300 1580264440 17870 17870 17870 17870 0
86 20250305 171200 1580264440 17870 17870 17870 17870 0
87 20250305 171100 1580264440 17870 17870 17870 17870 0
88 20250305 171000 1580264440 17870 17870 17870 17870 0
89 20250305 170900 1580264440 17870 17870 17870 17870 0
90 20250305 170800 1580264440 17870 17870 17870 17870 0
91 20250305 170700 1580264440 17870 17870 17870 17870 0
92 20250305 170600 1580264440 17870 17870 17870 17870 1753
93 20250305 170500 1580264440 17870 17870 17870 17870 0
94 20250305 170400 1580264440 17870 17870 17870 17870 0
95 20250305 170300 1580264440 17870 17870 17870 17870 0
96 20250305 170200 1580264440 17870 17870 17870 17870 0
97 20250305 170100 1580264440 17870 17870 17870 17870 0
98 20250305 170000 1580264440 17870 17870 17870 17870 0
99 20250305 165900 1580264440 17870 17870 17870 17870 0
100 20250305 165800 1580264440 17870 17870 17870 17870 0
101 20250305 165700 1580264440 17870 17870 17870 17870 0
102 20250305 165600 1580264440 17870 17870 17870 17870 0
103 20250305 165500 1580264440 17870 17870 17870 17870 0
104 20250305 165400 1580264440 17870 17870 17870 17870 0
105 20250305 165300 1580264440 17870 17870 17870 17870 0
106 20250305 165200 1580264440 17870 17870 17870 17870 0
107 20250305 165100 1580264440 17870 17870 17870 17870 0
108 20250305 165000 1580264440 17870 17870 17870 17870 0
109 20250305 164900 1580264440 17870 17870 17870 17870 0
110 20250305 164800 1580264440 17870 17870 17870 17870 0
111 20250305 164700 1580264440 17870 17870 17870 17870 0
112 20250305 164600 1580264440 17870 17870 17870 17870 0
113 20250305 164500 1580264440 17870 17870 17870 17870 0
114 20250305 164400 1580264440 17870 17870 17870 17870 0
115 20250305 164300 1580264440 17870 17870 17870 17870 0
116 20250305 164200 1580264440 17870 17870 17870 17870 0
117 20250305 164100 1580264440 17870 17870 17870 17870 0
118 20250305 164000 1580264440 17870 17870 17870 17870 0
119 20250305 163900 1580264440 17870 17870 17870 17870 0
120 20250305 163800 1580264440 17870 17870 17870 17870 0
121 20250305 163700 1580264440 17870 17870 17870 17870 0
122 20250305 163600 1580264440 17870 17870 17870 17870 1753
123 20250305 163500 1580264440 17870 17870 17870 17870 0
124 20250305 163400 1580264440 17870 17870 17870 17870 0
125 20250305 163300 1580264440 17870 17870 17870 17870 0
126 20250305 163200 1580264440 17870 17870 17870 17870 0
127 20250305 163100 1580264440 17870 17870 17870 17870 0
128 20250305 163000 1580264440 17870 17870 17870 17870 0
129 20250305 162900 1580264440 17870 17870 17870 17870 0
130 20250305 162800 1580264440 17870 17870 17870 17870 0
131 20250305 162700 1580264440 17870 17870 17870 17870 0
132 20250305 162600 1580264440 17870 17870 17870 17870 0
133 20250305 162500 1580264440 17870 17870 17870 17870 0
134 20250305 162400 1580264440 17870 17870 17870 17870 0
135 20250305 162300 1580264440 17870 17870 17870 17870 0
136 20250305 162200 1580264440 17870 17870 17870 17870 0
137 20250305 162100 1580264440 17870 17870 17870 17870 0
138 20250305 162000 1580264440 17870 17870 17870 17870 0
139 20250305 161900 1580264440 17870 17870 17870 17870 0
140 20250305 161800 1580264440 17870 17870 17870 17870 0
141 20250305 161700 1580264440 17870 17870 17870 17870 0
142 20250305 161600 1580264440 17870 17870 17870 17870 0
143 20250305 161500 1580264440 17870 17870 17870 17870 0
144 20250305 161400 1580264440 17870 17870 17870 17870 0
145 20250305 161300 1580264440 17870 17870 17870 17870 0
146 20250305 161200 1580264440 17870 17870 17870 17870 0
147 20250305 161100 1580264440 17870 17870 17870 17870 0
148 20250305 161000 1580264440 17870 17870 17870 17870 0
149 20250305 160900 1580264440 17870 17870 17870 17870 0
150 20250305 160800 1580264440 17870 17870 17870 17870 0
151 20250305 160700 1580264440 17870 17870 17870 17870 0
152 20250305 160600 1580264440 17870 17870 17870 17870 1753
153 20250305 160500 1580264440 17870 17870 17870 17870 0
154 20250305 160400 1580264440 17870 17870 17870 17870 0
155 20250305 160300 1580264440 17870 17870 17870 17870 0
156 20250305 160200 1580264440 17870 17870 17870 17870 0
157 20250305 160100 1580264440 17870 17870 17870 17870 0
158 20250305 160000 1580264440 17870 17870 17870 17870 0
159 20250305 155900 1580264440 17870 17870 17870 17870 0
160 20250305 155800 1580264440 17870 17870 17870 17870 0
161 20250305 155700 1580264440 17870 17870 17870 17870 0
162 20250305 155600 1580264440 17870 17870 17870 17870 0
163 20250305 155500 1580264440 17870 17870 17870 17870 0
164 20250305 155400 1580264440 17870 17870 17870 17870 0
165 20250305 155300 1580264440 17870 17870 17870 17870 0
166 20250305 155200 1580264440 17870 17870 17870 17870 0
167 20250305 155100 1580264440 17870 17870 17870 17870 0
168 20250305 155000 1580264440 17870 17870 17870 17870 0
169 20250305 154900 1580264440 17870 17870 17870 17870 0
170 20250305 154800 1580264440 17870 17870 17870 17870 0
171 20250305 154700 1580264440 17870 17870 17870 17870 0
172 20250305 154600 1580264440 17870 17870 17870 17870 0
173 20250305 154500 1580264440 17870 17870 17870 17870 0
174 20250305 154400 1580264440 17870 17870 17870 17870 0
175 20250305 154300 1580264440 17870 17870 17870 17870 0
176 20250305 154200 1580264440 17870 17870 17870 17870 0
177 20250305 154100 1580264440 17870 17870 17870 17870 0
178 20250305 154000 1580264440 17870 17870 17870 17870 0
179 20250305 153900 1580264440 17870 17870 17870 17870 0
180 20250305 153800 1580264440 17870 17870 17870 17870 0
181 20250305 153700 1580264440 17870 17870 17870 17870 0
182 20250305 153600 1580264440 17870 17870 17870 17870 1753
183 20250305 153500 1580264440 17870 17870 17870 17870 0
184 20250305 153400 1580264440 17870 17870 17870 17870 0
185 20250305 153300 1580264440 17870 17870 17870 17870 0
186 20250305 153200 1580264440 17870 17870 17870 17870 0
187 20250305 153100 1580264440 17870 17870 17870 17870 0
188 20250305 153000 1580264440 17870 17870 17870 17870 1753
189 20250305 152900 1548938330 17890 17890 17890 17890 0
190 20250305 152800 1548938330 17890 17890 17890 17890 0
191 20250305 152700 1548938330 17890 17890 17890 17890 0
192 20250305 152600 1548938330 17890 17890 17890 17890 0
193 20250305 152500 1548938330 17890 17890 17890 17890 0
194 20250305 152400 1548938330 17890 17890 17890 17890 0
195 20250305 152300 1548938330 17890 17890 17890 17890 0
196 20250305 152200 1548938330 17890 17890 17890 17890 0
197 20250305 152100 1548938330 17890 17890 17890 17890 0
198 20250305 152000 1548938330 17890 17890 17890 17890 0
199 20250305 151900 1548938330 17890 17850 17890 17850 555
200 20250305 151800 1539031420 17840 17840 17840 17840 0
201 20250305 151700 1539031420 17840 17850 17850 17840 174
202 20250305 151600 1535925780 17850 17850 17850 17850 0
203 20250305 151500 1535925780 17850 17850 17850 17850 14
204 20250305 151400 1535675880 17870 17870 17870 17870 120
205 20250305 151300 1533531480 17870 17890 17900 17840 142
206 20250305 151200 1530994220 17890 17890 17890 17890 189
207 20250305 151100 1527613010 17880 17840 17880 17840 190
208 20250305 151000 1524218490 17850 17940 17940 17840 1071
209 20250305 150900 1505060700 17910 17910 17910 17910 50
210 20250305 150800 1504165200 17910 17930 17930 17910 183
211 20250305 150700 1500887550 17940 17940 17940 17940 66
212 20250305 150600 1499703510 17950 17950 17950 17950 0
213 20250305 150500 1499703510 17950 17950 17950 17930 1074
214 20250305 150400 1480441130 17960 17960 17960 17960 521
215 20250305 150300 1471083970 17970 17970 17970 17970 188
216 20250305 150200 1467705610 17990 17990 17990 17990 1
217 20250305 150100 1467687620 17970 17980 17980 17970 451
218 20250305 150000 1459581530 17970 17980 17980 17970 11
219 20250305 145900 1459383760 17980 17980 17980 17980 0
220 20250305 145800 1459383760 17980 17990 17990 17980 29
221 20250305 145700 1458862320 17990 17990 17990 17990 3
222 20250305 145600 1458808350 17990 17970 17990 17970 47
223 20250305 145500 1457963220 17990 17980 17990 17980 6
224 20250305 145400 1457855310 17980 17980 17980 17980 0
225 20250305 145300 1457855310 17980 17990 17990 17980 50
226 20250305 145200 1456956290 17990 17990 17990 17990 3
227 20250305 145100 1456902320 17990 17990 17990 17990 3
228 20250305 145000 1456848350 18000 17990 18000 17990 89
229 20250305 144900 1455246740 17990 17990 17990 17990 0
230 20250305 144800 1455246740 17990 17990 17990 17990 0
231 20250305 144700 1455246740 17990 17990 17990 17990 2
232 20250305 144600 1455210760 17990 18000 18000 17990 275
233 20250305 144500 1450260790 18000 17990 18000 17990 301
234 20250305 144400 1444843110 17990 17990 17990 17990 1
235 20250305 144300 1444825120 17990 17990 17990 17990 0
236 20250305 144200 1444825120 17990 17980 17990 17970 177
237 20250305 144100 1441642830 17970 17970 17970 17970 1
238 20250305 144000 1441624860 17970 17980 17980 17970 11
239 20250305 143900 1441427180 17970 17970 17970 17970 1
240 20250305 143800 1441409210 18000 18000 18000 18000 1
241 20250305 143700 1441391210 18000 18000 18000 18000 204
242 20250305 143600 1437719210 18000 17980 18000 17980 286
243 20250305 143500 1432575570 17980 17970 17980 17970 201
244 20250305 143400 1428963590 17980 17970 17980 17965 148
245 20250305 143300 1426304125 17970 18020 18020 17960 969
246 20250305 143200 1408845160 18020 18025 18025 18020 28
247 20250305 143100 1408340520 18030 18050 18050 18020 425
248 20250305 143000 1400681680 18020 17990 18050 17990 2235
249 20250305 142900 1360415760 18000 17970 18000 17970 4588
250 20250305 142800 1277846980 17980 17970 17980 17960 527
251 20250305 142700 1268376340 17970 17950 17970 17950 274
252 20250305 142600 1263453670 17950 17950 17950 17950 314
253 20250305 142500 1257817370 17950 17930 17950 17910 544
254 20250305 142400 1248059270 17910 17850 17910 17850 1014
255 20250305 142300 1229916870 17870 17870 17870 17870 6
256 20250305 142200 1229809650 17880 17860 17880 17860 23
257 20250305 142100 1229398850 17860 17880 17880 17835 1238
258 20250305 142000 1207300120 17880 17890 17890 17880 19
259 20250305 141900 1206960370 17890 17870 17890 17870 110
260 20250305 141800 1204993360 17880 17880 17880 17880 0
261 20250305 141700 1204993360 17880 17880 17880 17880 0
262 20250305 141600 1204993360 17880 17880 17880 17880 0
263 20250305 141500 1204993360 17880 17880 17880 17880 150
264 20250305 141400 1202311360 17880 17860 17880 17850 9
265 20250305 141300 1202150630 17860 17860 17860 17860 71
266 20250305 141200 1200882570 17880 17880 17880 17880 0
267 20250305 141100 1200882570 17880 17870 17880 17870 260
268 20250305 141000 1196235980 17880 17880 17880 17880 0
269 20250305 140900 1196235980 17880 17880 17880 17880 0
270 20250305 140800 1196235980 17880 17870 17880 17870 107
271 20250305 140700 1194322840 17870 17880 17880 17870 64
272 20250305 140600 1193178960 17890 17890 17890 17890 11
273 20250305 140500 1192982170 17870 17870 17870 17870 17
274 20250305 140400 1192678380 17890 17890 17890 17890 0
275 20250305 140300 1192678380 17890 17880 17890 17880 30
276 20250305 140200 1192141940 17890 17890 17890 17890 11
277 20250305 140100 1191945150 17890 17890 17890 17890 314
278 20250305 140000 1186327690 17890 17890 17890 17890 17
279 20250305 135900 1186023560 17890 17890 17900 17890 21
280 20250305 135800 1185647860 17890 17890 17890 17890 15
281 20250305 135700 1185379510 17900 17880 17900 17880 921
282 20250305 135600 1168904090 17880 17870 17880 17870 7
283 20250305 135500 1168778970 17870 17860 17870 17860 1418
284 20250305 135400 1143447400 17860 17860 17860 17860 10
285 20250305 135300 1143268800 17860 17860 17860 17860 211
286 20250305 135200 1139500340 17860 17860 17860 17860 10
287 20250305 135100 1139321740 17870 17870 17870 17870 164
288 20250305 135000 1136391060 17870 17870 17880 17870 58
289 20250305 134900 1135354410 17880 17870 17880 17870 5
290 20250305 134800 1135265020 17880 17880 17880 17880 0
291 20250305 134700 1135265020 17880 17850 17880 17840 582
292 20250305 134600 1124873890 17830 17825 17830 17825 113
293 20250305 134500 1122859145 17820 17820 17820 17820 10
294 20250305 134400 1122680945 17830 17830 17830 17830 1
295 20250305 134300 1122663115 17830 17860 17860 17830 18
296 20250305 134200 1122341905 17870 17860 17870 17860 27
297 20250305 134100 1121859665 17880 17880 17880 17880 0
298 20250305 134000 1121859665 17880 17810 17880 17810 1833
299 20250305 133900 1089167665 17800 17800 17800 17800 0
300 20250305 133800 1089167665 17800 17790 17800 17790 146
301 20250305 133700 1086569495 17780 17780 17780 17780 0
302 20250305 133600 1086569495 17780 17780 17780 17780 97
303 20250305 133500 1084844835 17790 17790 17790 17790 0
304 20250305 133400 1084844835 17790 17790 17790 17790 2
305 20250305 133300 1084809255 17800 17800 17800 17800 55
306 20250305 133200 1083830255 17800 17800 17800 17800 64
307 20250305 133100 1082691055 17800 17800 17800 17800 0
308 20250305 133000 1082691055 17800 17800 17800 17800 0
309 20250305 132900 1082691055 17800 17790 17800 17790 54
310 20250305 132800 1081729895 17790 17790 17790 17790 0
311 20250305 132700 1081729895 17790 17790 17790 17790 0
312 20250305 132600 1081729895 17790 17800 17800 17790 2
313 20250305 132500 1081694305 17810 17810 17810 17810 56
314 20250305 132400 1080696945 17810 17810 17810 17810 0
315 20250305 132300 1080696945 17810 17810 17810 17810 16
316 20250305 132200 1080411985 17810 17810 17810 17810 25
317 20250305 132100 1079966735 17820 17810 17820 17790 174
318 20250305 132000 1076868725 17820 17820 17820 17820 43
319 20250305 131900 1076102465 17830 17830 17830 17830 1
320 20250305 131800 1076084635 17830 17830 17830 17830 3
321 20250305 131700 1076031145 17840 17840 17840 17840 0
322 20250305 131600 1076031145 17840 17820 17840 17820 23
323 20250305 131500 1075621245 17810 17810 17810 17810 11
324 20250305 131400 1075425335 17810 17810 17810 17810 0
325 20250305 131300 1075425335 17810 17810 17810 17810 0
326 20250305 131200 1075425335 17810 17810 17810 17810 0
327 20250305 131100 1075425335 17810 17810 17810 17810 0
328 20250305 131000 1075425335 17810 17810 17810 17810 2
329 20250305 130900 1075389715 17820 17820 17820 17820 33
330 20250305 130800 1074801655 17820 17810 17820 17810 58
331 20250305 130700 1073768635 17810 17810 17810 17810 0
332 20250305 130600 1073768635 17810 17810 17810 17810 0
333 20250305 130500 1073768635 17810 17820 17820 17810 108
334 20250305 130400 1071845065 17820 17820 17820 17820 0
335 20250305 130300 1071845065 17820 17820 17820 17820 202
336 20250305 130200 1068245425 17820 17820 17820 17820 145
337 20250305 130100 1065661525 17820 17820 17820 17820 100
338 20250305 130000 1063879525 17830 17830 17830 17830 1
339 20250305 125900 1063861695 17830 17830 17830 17830 3
340 20250305 125800 1063808205 17830 17830 17830 17830 5
341 20250305 125700 1063719055 17830 17830 17830 17830 3
342 20250305 125600 1063665565 17840 17840 17840 17840 6
343 20250305 125500 1063558525 17830 17830 17830 17830 6
344 20250305 125400 1063451545 17830 17830 17840 17830 17
345 20250305 125300 1063148335 17840 17840 17840 17840 8
346 20250305 125200 1063005615 17840 17840 17840 17840 1003
347 20250305 125100 1045112095 17840 17840 17840 17840 3
348 20250305 125000 1045058575 17830 17840 17850 17830 6
349 20250305 124900 1044951545 17840 17840 17840 17840 5
350 20250305 124800 1044862345 17810 17830 17830 17810 15
351 20250305 124700 1044595115 17840 17830 17860 17830 909
352 20250305 124600 1028370315 17840 17820 17840 17820 104
353 20250305 124500 1026515985 17810 17800 17810 17800 17
354 20250305 124400 1026213365 17820 17790 17820 17780 240
355 20250305 124300 1021940085 17800 17790 17800 17790 9
356 20250305 124200 1021779895 17800 17800 17800 17790 7
357 20250305 124100 1021655305 17800 17800 17800 17800 5
358 20250305 124000 1021566305 17790 17800 17800 17790 107
359 20250305 123900 1019662725 17810 17810 17810 17810 7
360 20250305 123800 1019538055 17800 17820 17820 17800 60
361 20250305 123700 1018469945 17820 17820 17820 17820 6
362 20250305 123600 1018363025 17820 17810 17820 17810 6
363 20250305 123500 1018256115 17810 17810 17810 17810 5
364 20250305 123400 1018167065 17810 17810 17810 17810 3
365 20250305 123300 1018113635 17810 17810 17810 17810 34
366 20250305 123200 1017508095 17810 17810 17810 17810 3
367 20250305 123100 1017454665 17810 17820 17820 17810 234
368 20250305 123000 1013287095 17820 17820 17820 17810 9
369 20250305 122900 1013126755 17820 17820 17820 17820 3
370 20250305 122800 1013073295 17820 17820 17820 17820 108
371 20250305 122700 1011148735 17820 17820 17820 17820 30
372 20250305 122600 1010614135 17830 17830 17830 17830 105
373 20250305 122500 1008741985 17810 17820 17820 17810 20
374 20250305 122400 1008385755 17830 17830 17830 17830 9
375 20250305 122300 1008225285 17830 17840 17840 17830 2
376 20250305 122200 1008189615 17820 17820 17820 17820 1
377 20250305 122100 1008171795 17810 17810 17810 17810 148
378 20250305 122000 1005535915 17810 17800 17810 17800 21
379 20250305 121900 1005162085 17800 17800 17800 17795 17
380 20250305 121800 1004859505 17790 17830 17830 17790 253
381 20250305 121700 1000356095 17840 17840 17840 17840 5
382 20250305 121600 1000266895 17840 17840 17840 17830 54
383 20250305 121500 999303905 17840 17840 17850 17830 29
384 20250305 121400 998786575 17840 17840 17840 17840 5
385 20250305 121300 998697375 17840 17830 17840 17830 174
386 20250305 121200 995593425 17840 17850 17850 17830 11
387 20250305 121100 995397125 17840 17820 17850 17820 167
388 20250305 121000 992418285 17820 17840 17840 17820 146
389 20250305 120900 989814385 17840 17830 17840 17830 594
390 20250305 120800 979218335 17830 17820 17830 17820 14
391 20250305 120700 978968755 17830 17810 17830 17800 47
392 20250305 120600 978131355 17810 17810 17810 17790 7
393 20250305 120500 978006725 17800 17810 17810 17800 284
394 20250305 120400 972951475 17810 17800 17810 17800 10
395 20250305 120300 972773445 17820 17830 17830 17800 202
396 20250305 120200 969172415 17830 17810 17840 17810 426
397 20250305 120100 961575335 17810 17820 17820 17810 123
398 20250305 120000 959383515 17810 17800 17810 17800 93
399 20250305 115900 957727205 17820 17790 17820 17790 350
400 20250305 115800 951499485 17800 17795 17800 17795 113
401 20250305 115700 949488620 17800 17840 17840 17800 700
402 20250305 115600 937022260 17830 17830 17830 17820 21
403 20250305 115500 936647870 17820 17820 17830 17820 22
404 20250305 115400 936255800 17830 17830 17830 17820 119
405 20250305 115300 934134160 17820 17830 17830 17820 11
406 20250305 115200 933938110 17830 17820 17830 17820 13
407 20250305 115100 933706370 17820 17820 17820 17790 111
408 20250305 115000 931728480 17820 17740 17840 17740 3636
409 20250305 114900 867018320 17720 17720 17720 17720 43
410 20250305 114800 866256360 17720 17720 17720 17720 5
411 20250305 114700 866167760 17720 17710 17720 17710 15
412 20250305 114600 865902080 17700 17700 17700 17700 37
413 20250305 114500 865247180 17700 17700 17700 17700 5
414 20250305 114400 865158680 17700 17690 17700 17690 65
415 20250305 114300 864008690 17690 17690 17690 17690 5
416 20250305 114200 863920240 17690 17680 17690 17680 6
417 20250305 114100 863814110 17690 17690 17690 17690 3
418 20250305 114000 863761040 17700 17700 17700 17680 13
419 20250305 113900 863531020 17690 17690 17690 17690 1
420 20250305 113800 863513330 17680 17720 17730 17680 79
421 20250305 113700 862114830 17730 17710 17730 17710 2
422 20250305 113600 862079390 17740 17710 17740 17710 7
423 20250305 113500 861955330 17740 17760 17760 17740 8
424 20250305 113400 861813390 17750 17760 17760 17730 338
425 20250305 113300 855817310 17760 17760 17760 17760 6
426 20250305 113200 855710750 17760 17760 17760 17760 5
427 20250305 113100 855621950 17760 17760 17760 17760 6
428 20250305 113000 855515390 17740 17750 17750 17740 3
429 20250305 112900 855462160 17760 17740 17760 17740 36
430 20250305 112800 854823430 17750 17750 17760 17730 20
431 20250305 112700 854468440 17760 17760 17770 17760 6
432 20250305 112600 854361870 17770 17770 17770 17760 6
433 20250305 112500 854255290 17770 17770 17770 17750 16
434 20250305 112400 853971060 17770 17730 17780 17730 210
435 20250305 112300 850238030 17730 17700 17730 17700 374
436 20250305 112200 843614010 17690 17660 17700 17660 204
437 20250305 112100 840005670 17660 17680 17680 17650 51
438 20250305 112000 839104130 17680 17670 17680 17660 106
439 20250305 111900 837230120 17670 17670 17680 17670 101
440 20250305 111800 835444630 17670 17670 17670 17670 135
441 20250305 111700 833059180 17670 17670 17670 17670 7
442 20250305 111600 832935490 17660 17660 17660 17660 1
443 20250305 111500 832917830 17680 17680 17680 17650 265
444 20250305 111400 828234830 17680 17670 17680 17670 4
445 20250305 111300 828164130 17680 17690 17690 17680 9
446 20250305 111200 828004950 17680 17680 17680 17680 92
447 20250305 111100 826378390 17680 17680 17680 17680 5
448 20250305 111000 826289990 17680 17680 17680 17680 6
449 20250305 110900 826183910 17680 17670 17680 17660 232
450 20250305 110800 822085250 17670 17670 17670 17670 276
451 20250305 110700 817208330 17670 17670 17670 17670 105
452 20250305 110600 815352980 17680 17690 17690 17680 89
453 20250305 110500 813779410 17680 17690 17690 17680 91
454 20250305 110400 812170500 17690 17680 17690 17680 21
455 20250305 110300 811799170 17690 17690 17690 17690 5
456 20250305 110200 811710720 17690 17690 17690 17690 7
457 20250305 110100 811586890 17680 17690 17690 17680 79
458 20250305 110000 810190100 17680 17680 17690 17680 163
459 20250305 105900 807307740 17690 17690 17690 17690 6
460 20250305 105800 807201600 17680 17690 17690 17680 192
461 20250305 105700 803805160 17690 17700 17700 17690 160
462 20250305 105600 800974700 17690 17730 17730 17690 1388
463 20250305 105500 776413700 17730 17710 17740 17710 4
464 20250305 105400 776342800 17740 17750 17750 17740 8
465 20250305 105300 776200830 17730 17720 17730 17720 288
466 20250305 105200 771095880 17720 17720 17720 17715 30
467 20250305 105100 770564325 17720 17720 17720 17720 5
468 20250305 105000 770475725 17720 17710 17720 17710 256
469 20250305 104900 765941925 17710 17710 17710 17710 5
470 20250305 104800 765853375 17700 17700 17700 17700 3
471 20250305 104700 765800275 17710 17710 17710 17710 5
472 20250305 104600 765711725 17710 17700 17710 17680 293
473 20250305 104500 760525565 17680 17700 17700 17680 9
474 20250305 104400 760366365 17690 17700 17700 17680 728
475 20250305 104300 747492025 17690 17700 17710 17690 7
476 20250305 104200 747368095 17710 17700 17710 17700 231
477 20250305 104100 743278285 17700 17700 17710 17700 19
478 20250305 104000 742941955 17710 17700 17710 17700 200
479 20250305 103900 739401905 17710 17690 17710 17690 78
480 20250305 103800 738021285 17700 17700 17700 17700 5
481 20250305 103700 737932785 17690 17710 17710 17690 446
482 20250305 103600 730039685 17710 17700 17710 17700 6
483 20250305 103500 729933455 17700 17700 17700 17700 9
484 20250305 103400 729774155 17700 17700 17710 17700 7
485 20250305 103300 729650245 17700 17700 17700 17700 2
486 20250305 103200 729614845 17700 17700 17700 17700 8
487 20250305 103100 729473245 17710 17710 17710 17710 6
488 20250305 103000 729366985 17710 17690 17710 17690 3
489 20250305 102900 729313895 17680 17730 17730 17680 28
490 20250305 102800 728818535 17710 17700 17710 17700 5
491 20250305 102700 728729995 17710 17680 17710 17680 122
492 20250305 102600 726571975 17670 17680 17680 17670 4
493 20250305 102500 726501265 17670 17660 17670 17660 4
494 20250305 102400 726430595 17660 17650 17660 17640 280
495 20250305 102300 721488835 17640 17660 17660 17640 150
496 20250305 102200 718842735 17670 17680 17680 17670 12
497 20250305 102100 718630685 17690 17680 17690 17680 6
498 20250305 102000 718524555 17700 17720 17720 17700 363
499 20250305 101900 712099065 17720 17740 17780 17720 794
500 20250305 101800 698016625 17770 17750 17770 17750 5
501 20250305 101700 697927835 17750 17740 17750 17740 99
502 20250305 101600 696171525 17730 17730 17730 17730 5
503 20250305 101500 696082875 17720 17730 17730 17720 929
504 20250305 101400 679619255 17750 17740 17750 17740 86
505 20250305 101300 678093585 17740 17740 17770 17740 391
506 20250305 101200 671154525 17740 17710 17740 17710 270
507 20250305 101100 666369075 17710 17700 17710 17690 189
508 20250305 101000 663024165 17690 17680 17690 17680 5
509 20250305 100900 662935755 17680 17670 17680 17670 12
510 20250305 100800 662723705 17660 17660 17660 17650 164
511 20250305 100700 659827675 17660 17650 17660 17640 59
512 20250305 100600 658785885 17640 17660 17660 17640 67
513 20250305 100500 657602855 17670 17670 17670 17670 31
514 20250305 100400 657055085 17640 17650 17650 17640 264
515 20250305 100300 652395695 17640 17720 17720 17640 871
516 20250305 100200 636995965 17710 17690 17710 17680 366
517 20250305 100100 630518365 17670 17670 17670 17670 27
518 20250305 100000 630041275 17670 17690 17700 17670 68
519 20250305 095900 628839165 17700 17690 17700 17690 103
520 20250305 095800 627017065 17680 17610 17680 17610 1506
521 20250305 095700 600435285 17580 17620 17620 17580 409
522 20250305 095600 593243815 17640 17650 17650 17630 41
523 20250305 095500 592520845 17650 17690 17690 17650 276
524 20250305 095400 587646805 17690 17690 17690 17690 92
525 20250305 095300 586019325 17690 17720 17720 17690 1243
526 20250305 095200 564018165 17700 17710 17720 17700 54
527 20250305 095100 563062335 17720 17710 17720 17700 1006
528 20250305 095000 545254075 17710 17710 17720 17710 177
529 20250305 094900 542119265 17710 17740 17740 17710 102
530 20250305 094800 540312725 17750 17770 17770 17750 279
531 20250305 094700 535356375 17750 17805 17805 17750 513
532 20250305 094600 526237985 17820 17830 17840 17720 868
533 20250305 094500 510783335 17800 17810 17850 17800 1850
534 20250305 094400 477826545 17800 17720 17800 17720 813
535 20250305 094300 463380175 17720 17700 17770 17700 6397
536 20250305 094200 350099905 17690 17660 17700 17660 4448
537 20250305 094100 271415555 17660 17680 17680 17660 735
538 20250305 094000 258425025 17670 17660 17690 17650 117
539 20250305 093900 256358465 17660 17570 17690 17570 1044
540 20250305 093800 237954125 17570 17570 17580 17570 221
541 20250305 093700 234071005 17570 17590 17600 17570 561
542 20250305 093600 224210745 17590 17580 17600 17540 199
543 20250305 093500 220716275 17610 17540 17610 17540 1122
544 20250305 093400 200975885 17530 17540 17540 17520 307
545 20250305 093300 195592185 17540 17440 17570 17440 2190
546 20250305 093200 157237605 17440 17460 17460 17440 195
547 20250305 093100 153833705 17460 17440 17460 17440 2654
548 20250305 093000 107520145 17440 17320 17450 17320 1414
549 20250305 092900 82974235 17300 17230 17300 17230 545
550 20250305 092800 73562965 17230 17240 17240 17230 5
551 20250305 092700 73476795 17230 17230 17230 17230 30
552 20250305 092600 72959895 17240 17240 17240 17240 5
553 20250305 092500 72873695 17230 17240 17240 17230 96
554 20250305 092400 71218985 17240 17240 17240 17240 16
555 20250305 092300 70943145 17240 17240 17250 17230 332
556 20250305 092200 65219525 17230 17230 17240 17230 21
557 20250305 092100 64857665 17230 17240 17240 17230 11
558 20250305 092000 64668115 17230 17190 17240 17190 473
559 20250305 091900 56533005 17190 17170 17190 17150 339
560 20250305 091800 50714445 17140 17150 17150 17140 190
561 20250305 091700 47456045 17170 17190 17190 17170 275
562 20250305 091600 42734205 17190 17170 17190 17170 10
563 20250305 091500 42562445 17190 17190 17190 17160 634
564 20250305 091400 31675585 17170 17170 17170 17170 0
565 20250305 091300 31675585 17170 17180 17180 17170 29
566 20250305 091200 31177545 17190 17200 17200 17190 13
567 20250305 091100 30954055 17210 17190 17210 17190 81
568 20250305 091000 29561145 17190 17160 17190 17160 60
569 20250305 090900 28530375 17150 17150 17150 17150 0
570 20250305 090800 28530375 17150 17150 17150 17150 0
571 20250305 090700 28530375 17150 17210 17210 17150 496
572 20250305 090600 20015505 17210 17200 17240 17200 387
573 20250305 090500 13359045 17200 17200 17200 17200 126
574 20250305 090400 11191845 17200 17200 17200 17200 0
575 20250305 090300 11191845 17200 17180 17200 17180 259
576 20250305 090200 6737425 17180 17200 17200 17180 216
577 20250305 090100 3023380 17200 17200 17200 17200 25
578 20250305 090000 2593380 17200 17150 17250 17150 151

1
002020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,12626426,0,211745164020,0.00
20250227,0,12626426,0,218437169800,0.00
20250226,0,12626426,0,219699812400,0.00
20250225,0,12626426,0,216669470160,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 12626426 0 211745164020 0.00
3 20250227 0 12626426 0 218437169800 0.00
4 20250226 0 12626426 0 219699812400 0.00
5 20250225 0 12626426 0 216669470160 0.00