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

603
014470/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,480643522,2080,2080,2080,2080,3082
20250305,190000,480643522,2080,2080,2080,2080,0
20250305,185900,480643522,2080,2080,2080,2080,0
20250305,185800,480643522,2080,2080,2080,2080,0
20250305,185700,480643522,2080,2080,2080,2080,0
20250305,185600,480643522,2080,2080,2080,2080,0
20250305,185500,480643522,2080,2080,2080,2080,0
20250305,185400,480643522,2080,2080,2080,2080,0
20250305,185300,480643522,2080,2080,2080,2080,0
20250305,185200,480643522,2080,2080,2080,2080,0
20250305,185100,480643522,2080,2080,2080,2080,0
20250305,185000,480643522,2080,2080,2080,2080,0
20250305,184900,480643522,2080,2080,2080,2080,0
20250305,184800,480643522,2080,2080,2080,2080,0
20250305,184700,480643522,2080,2080,2080,2080,0
20250305,184600,480643522,2080,2080,2080,2080,0
20250305,184500,480643522,2080,2080,2080,2080,0
20250305,184400,480643522,2080,2080,2080,2080,0
20250305,184300,480643522,2080,2080,2080,2080,0
20250305,184200,480643522,2080,2080,2080,2080,0
20250305,184100,480643522,2080,2080,2080,2080,0
20250305,184000,480643522,2080,2080,2080,2080,0
20250305,183900,480643522,2080,2080,2080,2080,0
20250305,183800,480643522,2080,2080,2080,2080,0
20250305,183700,480643522,2080,2080,2080,2080,0
20250305,183600,480643522,2080,2080,2080,2080,0
20250305,183500,480643522,2080,2080,2080,2080,0
20250305,183400,480643522,2080,2080,2080,2080,0
20250305,183300,480643522,2080,2080,2080,2080,0
20250305,183200,480643522,2080,2080,2080,2080,0
20250305,183100,480643522,2080,2080,2080,2080,3082
20250305,183000,480643522,2080,2080,2080,2080,0
20250305,182900,480643522,2080,2080,2080,2080,0
20250305,182800,480643522,2080,2080,2080,2080,0
20250305,182700,480643522,2080,2080,2080,2080,0
20250305,182600,480643522,2080,2080,2080,2080,0
20250305,182500,480643522,2080,2080,2080,2080,0
20250305,182400,480643522,2080,2080,2080,2080,0
20250305,182300,480643522,2080,2080,2080,2080,0
20250305,182200,480643522,2080,2080,2080,2080,0
20250305,182100,480643522,2080,2080,2080,2080,0
20250305,182000,480643522,2080,2080,2080,2080,0
20250305,181900,480643522,2080,2080,2080,2080,0
20250305,181800,480643522,2080,2080,2080,2080,0
20250305,181700,480643522,2080,2080,2080,2080,0
20250305,181600,480643522,2080,2080,2080,2080,0
20250305,181500,480643522,2080,2080,2080,2080,0
20250305,181400,480643522,2080,2080,2080,2080,0
20250305,181300,480643522,2080,2080,2080,2080,0
20250305,181200,480643522,2080,2080,2080,2080,0
20250305,181100,480643522,2080,2080,2080,2080,0
20250305,181000,480643522,2080,2080,2080,2080,0
20250305,180900,480643522,2080,2080,2080,2080,0
20250305,180800,480643522,2080,2080,2080,2080,0
20250305,180700,480643522,2080,2080,2080,2080,0
20250305,180600,480643522,2080,2080,2080,2080,0
20250305,180500,480643522,2080,2080,2080,2080,0
20250305,180400,480643522,2080,2080,2080,2080,0
20250305,180300,480643522,2080,2080,2080,2080,0
20250305,180200,480643522,2080,2080,2080,2080,0
20250305,180100,480643522,2080,2080,2080,2080,3082
20250305,180000,480643522,2080,2080,2080,2080,0
20250305,175900,480643522,2080,2080,2080,2080,0
20250305,175800,480643522,2080,2080,2080,2080,0
20250305,175700,480643522,2080,2080,2080,2080,0
20250305,175600,480643522,2080,2080,2080,2080,0
20250305,175500,480643522,2080,2080,2080,2080,0
20250305,175400,480643522,2080,2080,2080,2080,0
20250305,175300,480643522,2080,2080,2080,2080,0
20250305,175200,480643522,2080,2080,2080,2080,0
20250305,175100,480643522,2080,2080,2080,2080,0
20250305,175000,480643522,2080,2080,2080,2080,0
20250305,174900,480643522,2080,2080,2080,2080,0
20250305,174800,480643522,2080,2080,2080,2080,0
20250305,174700,480643522,2080,2080,2080,2080,0
20250305,174600,480643522,2080,2080,2080,2080,0
20250305,174500,480643522,2080,2080,2080,2080,0
20250305,174400,480643522,2080,2080,2080,2080,0
20250305,174300,480643522,2080,2080,2080,2080,0
20250305,174200,480643522,2080,2080,2080,2080,0
20250305,174100,480643522,2080,2080,2080,2080,0
20250305,174000,480643522,2080,2080,2080,2080,0
20250305,173900,480643522,2080,2080,2080,2080,0
20250305,173800,480643522,2080,2080,2080,2080,0
20250305,173700,480643522,2080,2080,2080,2080,0
20250305,173600,480643522,2080,2080,2080,2080,0
20250305,173500,480643522,2080,2080,2080,2080,0
20250305,173400,480643522,2080,2080,2080,2080,0
20250305,173300,480643522,2080,2080,2080,2080,0
20250305,173200,480643522,2080,2080,2080,2080,0
20250305,173100,480643522,2080,2080,2080,2080,3082
20250305,173000,480643522,2080,2080,2080,2080,0
20250305,172900,480643522,2080,2080,2080,2080,0
20250305,172800,480643522,2080,2080,2080,2080,0
20250305,172700,480643522,2080,2080,2080,2080,0
20250305,172600,480643522,2080,2080,2080,2080,0
20250305,172500,480643522,2080,2080,2080,2080,0
20250305,172400,480643522,2080,2080,2080,2080,0
20250305,172300,480643522,2080,2080,2080,2080,0
20250305,172200,480643522,2080,2080,2080,2080,0
20250305,172100,480643522,2080,2080,2080,2080,0
20250305,172000,480643522,2080,2080,2080,2080,0
20250305,171900,480643522,2080,2080,2080,2080,0
20250305,171800,480643522,2080,2080,2080,2080,0
20250305,171700,480643522,2080,2080,2080,2080,0
20250305,171600,480643522,2080,2080,2080,2080,0
20250305,171500,480643522,2080,2080,2080,2080,0
20250305,171400,480643522,2080,2080,2080,2080,0
20250305,171300,480643522,2080,2080,2080,2080,0
20250305,171200,480643522,2080,2080,2080,2080,0
20250305,171100,480643522,2080,2080,2080,2080,0
20250305,171000,480643522,2080,2080,2080,2080,0
20250305,170900,480643522,2080,2080,2080,2080,0
20250305,170800,480643522,2080,2080,2080,2080,0
20250305,170700,480643522,2080,2080,2080,2080,0
20250305,170600,480643522,2080,2080,2080,2080,0
20250305,170500,480643522,2080,2080,2080,2080,0
20250305,170400,480643522,2080,2080,2080,2080,0
20250305,170300,480643522,2080,2080,2080,2080,0
20250305,170200,480643522,2080,2080,2080,2080,0
20250305,170100,480643522,2080,2080,2080,2080,3082
20250305,170000,480643522,2080,2080,2080,2080,0
20250305,165900,480643522,2080,2080,2080,2080,0
20250305,165800,480643522,2080,2080,2080,2080,0
20250305,165700,480643522,2080,2080,2080,2080,0
20250305,165600,480643522,2080,2080,2080,2080,0
20250305,165500,480643522,2080,2080,2080,2080,0
20250305,165400,480643522,2080,2080,2080,2080,0
20250305,165300,480643522,2080,2080,2080,2080,0
20250305,165200,480643522,2080,2080,2080,2080,0
20250305,165100,480643522,2080,2080,2080,2080,0
20250305,165000,480643522,2080,2080,2080,2080,0
20250305,164900,480643522,2080,2080,2080,2080,0
20250305,164800,480643522,2080,2080,2080,2080,0
20250305,164700,480643522,2080,2080,2080,2080,0
20250305,164600,480643522,2080,2080,2080,2080,0
20250305,164500,480643522,2080,2080,2080,2080,0
20250305,164400,480643522,2080,2080,2080,2080,0
20250305,164300,480643522,2080,2080,2080,2080,0
20250305,164200,480643522,2080,2080,2080,2080,0
20250305,164100,480643522,2080,2080,2080,2080,0
20250305,164000,480643522,2080,2080,2080,2080,0
20250305,163900,480643522,2080,2080,2080,2080,0
20250305,163800,480643522,2080,2080,2080,2080,0
20250305,163700,480643522,2080,2080,2080,2080,0
20250305,163600,480643522,2080,2080,2080,2080,0
20250305,163500,480643522,2080,2080,2080,2080,0
20250305,163400,480643522,2080,2080,2080,2080,0
20250305,163300,480643522,2080,2080,2080,2080,0
20250305,163200,480643522,2080,2080,2080,2080,0
20250305,163100,480643522,2080,2080,2080,2080,3082
20250305,163000,480643522,2080,2080,2080,2080,0
20250305,162900,480643522,2080,2080,2080,2080,0
20250305,162800,480643522,2080,2080,2080,2080,0
20250305,162700,480643522,2080,2080,2080,2080,0
20250305,162600,480643522,2080,2080,2080,2080,0
20250305,162500,480643522,2080,2080,2080,2080,0
20250305,162400,480643522,2080,2080,2080,2080,0
20250305,162300,480643522,2080,2080,2080,2080,0
20250305,162200,480643522,2080,2080,2080,2080,0
20250305,162100,480643522,2080,2080,2080,2080,0
20250305,162000,480643522,2080,2080,2080,2080,0
20250305,161900,480643522,2080,2080,2080,2080,0
20250305,161800,480643522,2080,2080,2080,2080,0
20250305,161700,480643522,2080,2080,2080,2080,0
20250305,161600,480643522,2080,2080,2080,2080,0
20250305,161500,480643522,2080,2080,2080,2080,0
20250305,161400,480643522,2080,2080,2080,2080,0
20250305,161300,480643522,2080,2080,2080,2080,0
20250305,161200,480643522,2080,2080,2080,2080,0
20250305,161100,480643522,2080,2080,2080,2080,0
20250305,161000,480643522,2080,2080,2080,2080,0
20250305,160900,480643522,2080,2080,2080,2080,0
20250305,160800,480643522,2080,2080,2080,2080,0
20250305,160700,480643522,2080,2080,2080,2080,0
20250305,160600,480643522,2080,2080,2080,2080,0
20250305,160500,480643522,2080,2080,2080,2080,0
20250305,160400,480643522,2080,2080,2080,2080,0
20250305,160300,480643522,2080,2080,2080,2080,0
20250305,160200,480643522,2080,2080,2080,2080,0
20250305,160100,480643522,2080,2080,2080,2080,3082
20250305,160000,480643522,2080,2080,2080,2080,0
20250305,155900,480643522,2080,2080,2080,2080,0
20250305,155800,480643522,2080,2080,2080,2080,0
20250305,155700,480643522,2080,2080,2080,2080,0
20250305,155600,480643522,2080,2080,2080,2080,0
20250305,155500,480643522,2080,2080,2080,2080,0
20250305,155400,480643522,2080,2080,2080,2080,0
20250305,155300,480643522,2080,2080,2080,2080,0
20250305,155200,480643522,2080,2080,2080,2080,0
20250305,155100,480643522,2080,2080,2080,2080,0
20250305,155000,480643522,2080,2080,2080,2080,0
20250305,154900,480643522,2080,2080,2080,2080,0
20250305,154800,480643522,2080,2080,2080,2080,0
20250305,154700,480643522,2080,2080,2080,2080,0
20250305,154600,480643522,2080,2080,2080,2080,0
20250305,154500,480643522,2080,2080,2080,2080,0
20250305,154400,480643522,2080,2080,2080,2080,0
20250305,154300,480643522,2080,2080,2080,2080,0
20250305,154200,480643522,2080,2080,2080,2080,0
20250305,154100,480643522,2080,2080,2080,2080,0
20250305,154000,480643522,2080,2080,2080,2080,0
20250305,153900,480643522,2080,2080,2080,2080,0
20250305,153800,480643522,2080,2080,2080,2080,0
20250305,153700,480643522,2080,2080,2080,2080,0
20250305,153600,480643522,2080,2080,2080,2080,0
20250305,153500,480643522,2080,2080,2080,2080,0
20250305,153400,480643522,2080,2080,2080,2080,0
20250305,153300,480643522,2080,2080,2080,2080,0
20250305,153200,480643522,2080,2080,2080,2080,0
20250305,153100,480643522,2080,2080,2080,2080,3082
20250305,153000,480643522,2080,2080,2080,2080,3082
20250305,152900,474232962,2065,2065,2065,2065,0
20250305,152800,474232962,2065,2065,2065,2065,0
20250305,152700,474232962,2065,2065,2065,2065,0
20250305,152600,474232962,2065,2065,2065,2065,0
20250305,152500,474232962,2065,2065,2065,2065,0
20250305,152400,474232962,2065,2065,2065,2065,0
20250305,152300,474232962,2065,2065,2065,2065,0
20250305,152200,474232962,2065,2065,2065,2065,0
20250305,152100,474232962,2065,2065,2065,2065,0
20250305,152000,474232962,2065,2065,2065,2065,0
20250305,151900,474232962,2065,2050,2065,2050,233
20250305,151800,473752042,2065,2065,2065,2055,2383
20250305,151700,468846427,2070,2070,2070,2070,1036
20250305,151600,466701907,2075,2065,2075,2060,6314
20250305,151500,453674712,2070,2075,2075,2065,4053
20250305,151400,445290012,2075,2065,2075,2060,2663
20250305,151300,439798687,2065,2065,2080,2065,1151
20250305,151200,437421607,2065,2075,2075,2065,1380
20250305,151100,434570107,2065,2075,2075,2065,192
20250305,151000,434172147,2070,2065,2075,2065,1617
20250305,150900,430831100,2065,2070,2070,2065,697
20250305,150800,429388320,2070,2055,2070,2040,3629
20250305,150700,421941200,2055,2055,2075,2055,12760
20250305,150600,395715250,2060,2065,2065,2060,3420
20250305,150500,388662300,2060,2070,2070,2060,4321
20250305,150400,379748685,2070,2070,2070,2070,1850
20250305,150300,375919185,2070,2080,2080,2070,3569
20250305,150200,368527140,2070,2075,2090,2070,3290
20250305,150100,361714895,2075,2080,2080,2075,3122
20250305,150000,355229025,2080,2080,2080,2080,2500
20250305,145900,350029025,2080,2090,2090,2080,1438
20250305,145800,347023615,2095,2095,2095,2095,1
20250305,145700,347021520,2090,2090,2090,2090,0
20250305,145600,347021520,2090,2090,2090,2090,521
20250305,145500,345932630,2090,2090,2090,2090,5
20250305,145400,345922180,2095,2095,2095,2095,4
20250305,145300,345913800,2095,2095,2095,2095,0
20250305,145200,345913800,2095,2095,2095,2095,0
20250305,145100,345913800,2095,2085,2095,2080,3825
20250305,145000,337934765,2085,2085,2085,2085,70
20250305,144900,337788815,2085,2085,2085,2085,112
20250305,144800,337555295,2085,2090,2090,2085,500
20250305,144700,336511725,2090,2090,2090,2090,600
20250305,144600,335257725,2090,2090,2090,2090,65
20250305,144500,335121875,2090,2090,2090,2090,60
20250305,144400,334996475,2090,2090,2090,2090,60
20250305,144300,334871075,2090,2090,2090,2090,239
20250305,144200,334371565,2090,2090,2090,2090,421
20250305,144100,333491675,2095,2095,2095,2095,0
20250305,144000,333491675,2095,2095,2095,2095,60
20250305,143900,333365975,2090,2090,2090,2090,215
20250305,143800,332916625,2095,2095,2095,2095,0
20250305,143700,332916625,2095,2095,2095,2095,0
20250305,143600,332916625,2095,2095,2095,2095,0
20250305,143500,332916625,2095,2095,2095,2095,0
20250305,143400,332916625,2095,2095,2095,2095,0
20250305,143300,332916625,2095,2095,2095,2095,5
20250305,143200,332906150,2095,2095,2095,2095,0
20250305,143100,332906150,2095,2095,2095,2095,0
20250305,143000,332906150,2095,2095,2095,2095,0
20250305,142900,332906150,2095,2095,2095,2095,0
20250305,142800,332906150,2095,2095,2095,2095,0
20250305,142700,332906150,2095,2095,2095,2095,899
20250305,142600,331022745,2095,2095,2095,2095,50
20250305,142500,330917995,2100,2100,2100,2100,0
20250305,142400,330917995,2100,2100,2100,2100,0
20250305,142300,330917995,2100,2100,2100,2100,1530
20250305,142200,327704995,2100,2095,2100,2095,513
20250305,142100,326627940,2095,2095,2095,2095,0
20250305,142000,326627940,2095,2095,2095,2095,0
20250305,141900,326627940,2095,2095,2095,2095,0
20250305,141800,326627940,2095,2095,2095,2095,0
20250305,141700,326627940,2095,2095,2095,2095,0
20250305,141600,326627940,2095,2090,2095,2085,1950
20250305,141500,322552100,2090,2090,2090,2090,0
20250305,141400,322552100,2090,2090,2090,2090,36
20250305,141300,322476860,2085,2085,2085,2085,0
20250305,141200,322476860,2085,2085,2085,2085,0
20250305,141100,322476860,2085,2085,2085,2085,1500
20250305,141000,319349360,2080,2090,2090,2080,2000
20250305,140900,315187890,2095,2095,2095,2095,0
20250305,140800,315187890,2095,2095,2095,2095,0
20250305,140700,315187890,2095,2095,2095,2095,0
20250305,140600,315187890,2095,2095,2095,2095,0
20250305,140500,315187890,2095,2095,2095,2095,42
20250305,140400,315099900,2085,2085,2085,2085,0
20250305,140300,315099900,2085,2085,2085,2085,0
20250305,140200,315099900,2085,2085,2085,2085,0
20250305,140100,315099900,2085,2085,2085,2085,100
20250305,140000,314891400,2085,2085,2085,2085,0
20250305,135900,314891400,2085,2085,2085,2085,0
20250305,135800,314891400,2085,2085,2085,2085,153
20250305,135700,314572395,2095,2095,2095,2095,1
20250305,135600,314570300,2095,2095,2095,2095,0
20250305,135500,314570300,2095,2095,2095,2095,0
20250305,135400,314570300,2095,2095,2095,2095,0
20250305,135300,314570300,2095,2095,2095,2095,0
20250305,135200,314570300,2095,2095,2095,2095,93
20250305,135100,314375465,2095,2095,2095,2095,0
20250305,135000,314375465,2095,2095,2095,2095,0
20250305,134900,314375465,2095,2095,2095,2095,0
20250305,134800,314375465,2095,2095,2095,2095,140
20250305,134700,314082165,2095,2095,2095,2095,0
20250305,134600,314082165,2095,2095,2095,2095,0
20250305,134500,314082165,2095,2095,2095,2095,1
20250305,134400,314080070,2095,2095,2095,2095,105
20250305,134300,313860095,2095,2095,2095,2095,0
20250305,134200,313860095,2095,2095,2095,2095,50
20250305,134100,313755345,2095,2100,2100,2080,16685
20250305,134000,279031385,2090,2090,2090,2090,25
20250305,133900,278979135,2090,2090,2090,2090,175
20250305,133800,278613385,2100,2100,2100,2100,10
20250305,133700,278592385,2095,2095,2095,2095,589
20250305,133600,277358430,2100,2100,2100,2100,0
20250305,133500,277358430,2100,2100,2100,2100,0
20250305,133400,277358430,2100,2100,2100,2100,0
20250305,133300,277358430,2100,2100,2100,2100,4
20250305,133200,277350030,2100,2100,2100,2100,0
20250305,133100,277350030,2100,2095,2100,2095,257
20250305,133000,276811595,2095,2095,2095,2095,2
20250305,132900,276807405,2090,2090,2090,2090,150
20250305,132800,276493905,2090,2090,2090,2090,0
20250305,132700,276493905,2090,2090,2090,2090,46
20250305,132600,276397765,2090,2090,2090,2090,399
20250305,132500,275563855,2090,2090,2090,2090,0
20250305,132400,275563855,2090,2090,2090,2090,0
20250305,132300,275563855,2090,2090,2090,2090,0
20250305,132200,275563855,2090,2090,2090,2090,0
20250305,132100,275563855,2090,2090,2090,2090,943
20250305,132000,273592985,2085,2085,2085,2085,1
20250305,131900,273590900,2090,2090,2090,2090,0
20250305,131800,273590900,2090,2090,2090,2090,0
20250305,131700,273590900,2090,2090,2090,2090,155
20250305,131600,273266950,2090,2090,2090,2090,13
20250305,131500,273239780,2090,2090,2090,2090,900
20250305,131400,271358780,2090,2090,2090,2090,500
20250305,131300,270313780,2090,2085,2090,2085,1147
20250305,131200,267916555,2090,2090,2090,2090,0
20250305,131100,267916555,2090,2090,2090,2090,0
20250305,131000,267916555,2090,2090,2090,2090,0
20250305,130900,267916555,2090,2090,2090,2090,0
20250305,130800,267916555,2090,2090,2090,2090,0
20250305,130700,267916555,2090,2090,2090,2090,0
20250305,130600,267916555,2090,2090,2090,2090,43
20250305,130500,267826685,2095,2095,2095,2095,0
20250305,130400,267826685,2095,2095,2095,2095,0
20250305,130300,267826685,2095,2095,2095,2095,0
20250305,130200,267826685,2095,2095,2095,2095,1
20250305,130100,267824590,2090,2090,2090,2090,1738
20250305,130000,264192170,2095,2095,2095,2095,1
20250305,125900,264190075,2095,2095,2095,2095,1
20250305,125800,264187980,2090,2090,2090,2090,0
20250305,125700,264187980,2090,2090,2090,2090,5
20250305,125600,264177530,2095,2095,2095,2095,72
20250305,125500,264026690,2095,2085,2095,2085,4652
20250305,125400,254304955,2075,2075,2075,2075,0
20250305,125300,254304955,2075,2075,2075,2075,3201
20250305,125200,247662880,2090,2090,2090,2090,0
20250305,125100,247662880,2090,2090,2090,2090,0
20250305,125000,247662880,2090,2090,2090,2090,1
20250305,124900,247660790,2075,2075,2075,2075,200
20250305,124800,247245790,2080,2080,2080,2080,1
20250305,124700,247243710,2080,2080,2080,2080,100
20250305,124600,247035710,2080,2080,2080,2080,0
20250305,124500,247035710,2080,2080,2080,2080,89
20250305,124400,246850590,2090,2090,2090,2090,30
20250305,124300,246787890,2090,2090,2090,2090,11
20250305,124200,246764900,2090,2085,2090,2085,40
20250305,124100,246681405,2080,2080,2080,2080,200
20250305,124000,246265405,2085,2090,2090,2085,18
20250305,123900,246227805,2090,2080,2090,2080,491
20250305,123800,245206515,2080,2085,2085,2080,1517
20250305,123700,242050895,2080,2080,2080,2080,0
20250305,123600,242050895,2080,2085,2090,2080,411
20250305,123500,241193765,2085,2085,2085,2085,1
20250305,123400,241191680,2085,2085,2085,2085,15
20250305,123300,241160405,2085,2085,2085,2085,0
20250305,123200,241160405,2085,2085,2085,2085,0
20250305,123100,241160405,2085,2085,2085,2085,0
20250305,123000,241160405,2085,2085,2085,2085,0
20250305,122900,241160405,2085,2085,2085,2085,0
20250305,122800,241160405,2085,2085,2085,2085,10
20250305,122700,241139555,2085,2090,2090,2085,124
20250305,122600,240880965,2090,2090,2090,2090,0
20250305,122500,240880965,2090,2090,2090,2090,0
20250305,122400,240880965,2090,2090,2090,2090,45
20250305,122300,240786915,2090,2090,2090,2090,1
20250305,122200,240784825,2090,2090,2090,2090,0
20250305,122100,240784825,2090,2090,2090,2090,0
20250305,122000,240784825,2090,2090,2090,2090,6
20250305,121900,240772285,2080,2090,2090,2080,216
20250305,121800,240322325,2090,2090,2090,2090,0
20250305,121700,240322325,2090,2090,2090,2090,0
20250305,121600,240322325,2090,2090,2090,2090,46
20250305,121500,240226185,2090,2090,2090,2090,0
20250305,121400,240226185,2090,2090,2090,2090,0
20250305,121300,240226185,2090,2090,2090,2090,0
20250305,121200,240226185,2090,2090,2090,2090,56
20250305,121100,240109145,2085,2085,2085,2085,0
20250305,121000,240109145,2085,2085,2085,2085,500
20250305,120900,239066645,2085,2085,2085,2085,0
20250305,120800,239066645,2085,2085,2085,2085,0
20250305,120700,239066645,2085,2085,2085,2085,0
20250305,120600,239066645,2085,2085,2085,2085,0
20250305,120500,239066645,2085,2085,2085,2085,2091
20250305,120400,234706910,2080,2080,2080,2080,0
20250305,120300,234706910,2080,2080,2080,2080,500
20250305,120200,233666910,2090,2090,2090,2090,0
20250305,120100,233666910,2090,2080,2090,2080,509
20250305,120000,232607730,2080,2080,2080,2080,144
20250305,115900,232308210,2080,2080,2080,2080,633
20250305,115800,230991570,2085,2085,2085,2085,211
20250305,115700,230551635,2085,2085,2085,2085,350
20250305,115600,229821885,2085,2085,2085,2085,500
20250305,115500,228779385,2085,2085,2085,2085,709
20250305,115400,227301120,2085,2085,2085,2085,0
20250305,115300,227301120,2085,2085,2085,2085,0
20250305,115200,227301120,2085,2085,2085,2085,44
20250305,115100,227209380,2090,2090,2090,2090,0
20250305,115000,227209380,2090,2090,2090,2090,0
20250305,114900,227209380,2090,2090,2090,2090,20
20250305,114800,227167580,2090,2090,2090,2090,0
20250305,114700,227167580,2090,2090,2090,2090,11
20250305,114600,227144590,2090,2090,2090,2090,202
20250305,114500,226722410,2090,2090,2090,2090,1
20250305,114400,226720320,2085,2085,2085,2085,0
20250305,114300,226720320,2085,2085,2085,2085,174
20250305,114200,226357530,2090,2090,2090,2090,1
20250305,114100,226355440,2085,2085,2085,2085,0
20250305,114000,226355440,2085,2085,2085,2085,0
20250305,113900,226355440,2085,2090,2090,2085,1000
20250305,113800,224270245,2095,2095,2095,2095,1
20250305,113700,224268150,2090,2090,2090,2090,56
20250305,113600,224151110,2090,2090,2090,2090,0
20250305,113500,224151110,2090,2090,2090,2090,0
20250305,113400,224151110,2090,2090,2090,2090,0
20250305,113300,224151110,2090,2090,2090,2090,0
20250305,113200,224151110,2090,2090,2090,2090,402
20250305,113100,223310930,2095,2095,2095,2095,2
20250305,113000,223306740,2090,2090,2090,2090,0
20250305,112900,223306740,2090,2090,2090,2090,0
20250305,112800,223306740,2090,2090,2090,2090,0
20250305,112700,223306740,2090,2090,2090,2090,15
20250305,112600,223275390,2100,2095,2100,2095,250
20250305,112500,222750405,2090,2090,2090,2090,0
20250305,112400,222750405,2090,2090,2090,2090,0
20250305,112300,222750405,2090,2090,2090,2090,0
20250305,112200,222750405,2090,2090,2090,2090,0
20250305,112100,222750405,2090,2090,2090,2090,1
20250305,112000,222748315,2100,2100,2100,2100,94
20250305,111900,222550915,2100,2100,2100,2100,1
20250305,111800,222548815,2105,2105,2105,2105,0
20250305,111700,222548815,2105,2105,2105,2105,0
20250305,111600,222548815,2105,2105,2105,2105,0
20250305,111500,222548815,2105,2105,2105,2105,0
20250305,111400,222548815,2105,2105,2105,2105,0
20250305,111300,222548815,2105,2105,2105,2105,2
20250305,111200,222544605,2085,2090,2090,2085,300
20250305,111100,221918310,2105,2105,2105,2105,600
20250305,111000,220655310,2105,2105,2105,2105,1
20250305,110900,220653205,2090,2090,2090,2090,0
20250305,110800,220653205,2090,2090,2090,2090,170
20250305,110700,220297905,2090,2090,2090,2090,0
20250305,110600,220297905,2090,2090,2090,2090,1273
20250305,110500,217637335,2095,2095,2095,2095,127
20250305,110400,217371270,2095,2095,2095,2095,223
20250305,110300,216904085,2100,2100,2100,2100,0
20250305,110200,216904085,2100,2100,2100,2100,0
20250305,110100,216904085,2100,2100,2100,2100,3
20250305,110000,216897785,2100,2100,2100,2100,0
20250305,105900,216897785,2100,2100,2100,2100,0
20250305,105800,216897785,2100,2100,2100,2095,352
20250305,105700,216159530,2105,2105,2105,2105,0
20250305,105600,216159530,2105,2105,2105,2105,2
20250305,105500,216155320,2115,2115,2115,2115,1
20250305,105400,216153205,2100,2105,2115,2100,1932
20250305,105300,212091340,2105,2105,2105,2105,0
20250305,105200,212091340,2105,2105,2105,2105,0
20250305,105100,212091340,2105,2105,2105,2105,2
20250305,105000,212087130,2100,2105,2105,2100,1170
20250305,104900,209629655,2105,2105,2105,2105,0
20250305,104800,209629655,2105,2105,2105,2105,380
20250305,104700,208829755,2105,2105,2105,2105,1
20250305,104600,208827650,2100,2100,2100,2100,0
20250305,104500,208827650,2100,2100,2100,2100,369
20250305,104400,208052750,2100,2100,2100,2100,0
20250305,104300,208052750,2100,2100,2100,2100,15
20250305,104200,208021250,2105,2105,2105,2105,0
20250305,104100,208021250,2105,2105,2105,2105,318
20250305,104000,207351860,2105,2105,2105,2105,100
20250305,103900,207141360,2105,2105,2105,2105,135
20250305,103800,206857185,2105,2105,2105,2105,15
20250305,103700,206825610,2115,2115,2115,2115,0
20250305,103600,206825610,2115,2115,2115,2115,0
20250305,103500,206825610,2115,2115,2115,2115,3
20250305,103400,206819265,2105,2115,2115,2105,1411
20250305,103300,203843060,2120,2120,2120,2120,500
20250305,103200,202783060,2100,2110,2110,2100,2359
20250305,103100,197809160,2120,2115,2120,2100,1239
20250305,103000,195189645,2115,2115,2115,2115,473
20250305,102900,194189250,2115,2115,2115,2115,50
20250305,102800,194083500,2115,2105,2115,2105,3685
20250305,102700,186325215,2105,2100,2105,2100,31
20250305,102600,186260110,2105,2105,2105,2105,105
20250305,102500,186039085,2105,2105,2105,2105,1
20250305,102400,186036980,2100,2100,2100,2100,0
20250305,102300,186036980,2100,2100,2100,2100,0
20250305,102200,186036980,2100,2100,2100,2100,0
20250305,102100,186036980,2100,2100,2100,2100,0
20250305,102000,186036980,2100,2100,2100,2100,7
20250305,101900,186022280,2100,2100,2100,2100,0
20250305,101800,186022280,2100,2100,2100,2100,3012
20250305,101700,179697080,2095,2095,2095,2095,50
20250305,101600,179592330,2100,2100,2100,2100,100
20250305,101500,179382330,2100,2100,2100,2100,417
20250305,101400,178506630,2095,2100,2100,2095,1482
20250305,101300,175394710,2100,2095,2100,2095,1000
20250305,101200,173297210,2100,2100,2100,2100,1200
20250305,101100,170777210,2100,2100,2100,2100,0
20250305,101000,170777210,2100,2100,2100,2100,50
20250305,100900,170672210,2100,2100,2100,2100,0
20250305,100800,170672210,2100,2100,2100,2100,6
20250305,100700,170659610,2100,2100,2100,2100,2
20250305,100600,170655410,2100,2100,2100,2100,2
20250305,100500,170651210,2100,2100,2100,2095,193
20250305,100400,170246860,2100,2095,2100,2095,411
20250305,100300,169383915,2090,2090,2090,2090,226
20250305,100200,168911575,2090,2090,2090,2090,200
20250305,100100,168493575,2090,2090,2090,2090,91
20250305,100000,168303385,2100,2100,2100,2100,99
20250305,095900,168095485,2095,2100,2100,2095,4635
20250305,095800,158384160,2095,2095,2100,2095,3598
20250305,095700,150846345,2090,2090,2090,2090,0
20250305,095600,150846345,2090,2090,2090,2090,0
20250305,095500,150846345,2090,2090,2090,2090,1254
20250305,095400,148225485,2090,2090,2090,2090,0
20250305,095300,148225485,2090,2090,2090,2090,416
20250305,095200,147356045,2090,2090,2090,2090,295
20250305,095100,146739495,2090,2090,2090,2090,0
20250305,095000,146739495,2090,2090,2090,2090,1359
20250305,094900,143899185,2090,2090,2090,2090,0
20250305,094800,143899185,2090,2090,2090,2090,1859
20250305,094700,140013875,2095,2095,2095,2095,3000
20250305,094600,133728875,2095,2095,2095,2095,1096
20250305,094500,131432755,2095,2095,2095,2095,1114
20250305,094400,129098925,2090,2100,2100,2090,1326
20250305,094300,126327525,2100,2100,2100,2100,360
20250305,094200,125571525,2100,2100,2100,2100,1
20250305,094100,125569425,2090,2095,2095,2090,5753
20250305,094000,113536130,2095,2095,2095,2095,105
20250305,093900,113316155,2100,2090,2100,2090,1782
20250305,093800,109580895,2095,2095,2095,2095,218
20250305,093700,109124185,2095,2095,2095,2095,0
20250305,093600,109124185,2095,2095,2095,2095,0
20250305,093500,109124185,2095,2095,2095,2095,0
20250305,093400,109124185,2095,2095,2095,2095,150
20250305,093300,108809935,2090,2090,2090,2090,0
20250305,093200,108809935,2090,2090,2090,2090,0
20250305,093100,108809935,2090,2090,2090,2090,239
20250305,093000,108310425,2090,2090,2090,2090,917
20250305,092900,106393895,2080,2080,2080,2080,200
20250305,092800,105977895,2090,2090,2090,2085,2131
20250305,092700,101531155,2085,2085,2085,2085,239
20250305,092600,101032840,2085,2085,2085,2085,511
20250305,092500,99967405,2090,2090,2090,2090,762
20250305,092400,98374825,2095,2095,2095,2095,1
20250305,092300,98372730,2085,2085,2085,2085,0
20250305,092200,98372730,2085,2085,2085,2085,2000
20250305,092100,94202730,2085,2085,2085,2085,0
20250305,092000,94202730,2085,2080,2085,2080,109
20250305,091900,93975565,2080,2070,2080,2070,1928
20250305,091800,89981325,2070,2070,2070,2070,4075
20250305,091700,81546075,2070,2095,2095,2070,1251
20250305,091600,78951900,2095,2095,2095,2095,0
20250305,091500,78951900,2095,2095,2095,2095,55
20250305,091400,78836675,2095,2095,2095,2095,0
20250305,091300,78836675,2095,2090,2095,2085,1940
20250305,091200,74783465,2090,2090,2090,2090,42
20250305,091100,74695685,2095,2090,2095,2090,1868
20250305,091000,70790250,2090,2090,2090,2080,1122
20250305,090900,68452555,2095,2090,2095,2090,177
20250305,090800,68082620,2060,2060,2060,2060,0
20250305,090700,68082620,2060,2080,2080,2060,1000
20250305,090600,66006660,2085,2050,2090,2050,7232
20250305,090500,51001365,2070,2065,2070,2035,4285
20250305,090400,42208755,2075,2075,2075,2075,234
20250305,090300,41723205,2075,2080,2080,2065,1396
20250305,090200,38825340,2085,2080,2095,2080,3550
20250305,090100,31423710,2080,2040,2085,2040,4653
20250305,090000,21808075,2065,2025,2065,2025,10749
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 480643522 2080 2080 2080 2080 3082
3 20250305 190000 480643522 2080 2080 2080 2080 0
4 20250305 185900 480643522 2080 2080 2080 2080 0
5 20250305 185800 480643522 2080 2080 2080 2080 0
6 20250305 185700 480643522 2080 2080 2080 2080 0
7 20250305 185600 480643522 2080 2080 2080 2080 0
8 20250305 185500 480643522 2080 2080 2080 2080 0
9 20250305 185400 480643522 2080 2080 2080 2080 0
10 20250305 185300 480643522 2080 2080 2080 2080 0
11 20250305 185200 480643522 2080 2080 2080 2080 0
12 20250305 185100 480643522 2080 2080 2080 2080 0
13 20250305 185000 480643522 2080 2080 2080 2080 0
14 20250305 184900 480643522 2080 2080 2080 2080 0
15 20250305 184800 480643522 2080 2080 2080 2080 0
16 20250305 184700 480643522 2080 2080 2080 2080 0
17 20250305 184600 480643522 2080 2080 2080 2080 0
18 20250305 184500 480643522 2080 2080 2080 2080 0
19 20250305 184400 480643522 2080 2080 2080 2080 0
20 20250305 184300 480643522 2080 2080 2080 2080 0
21 20250305 184200 480643522 2080 2080 2080 2080 0
22 20250305 184100 480643522 2080 2080 2080 2080 0
23 20250305 184000 480643522 2080 2080 2080 2080 0
24 20250305 183900 480643522 2080 2080 2080 2080 0
25 20250305 183800 480643522 2080 2080 2080 2080 0
26 20250305 183700 480643522 2080 2080 2080 2080 0
27 20250305 183600 480643522 2080 2080 2080 2080 0
28 20250305 183500 480643522 2080 2080 2080 2080 0
29 20250305 183400 480643522 2080 2080 2080 2080 0
30 20250305 183300 480643522 2080 2080 2080 2080 0
31 20250305 183200 480643522 2080 2080 2080 2080 0
32 20250305 183100 480643522 2080 2080 2080 2080 3082
33 20250305 183000 480643522 2080 2080 2080 2080 0
34 20250305 182900 480643522 2080 2080 2080 2080 0
35 20250305 182800 480643522 2080 2080 2080 2080 0
36 20250305 182700 480643522 2080 2080 2080 2080 0
37 20250305 182600 480643522 2080 2080 2080 2080 0
38 20250305 182500 480643522 2080 2080 2080 2080 0
39 20250305 182400 480643522 2080 2080 2080 2080 0
40 20250305 182300 480643522 2080 2080 2080 2080 0
41 20250305 182200 480643522 2080 2080 2080 2080 0
42 20250305 182100 480643522 2080 2080 2080 2080 0
43 20250305 182000 480643522 2080 2080 2080 2080 0
44 20250305 181900 480643522 2080 2080 2080 2080 0
45 20250305 181800 480643522 2080 2080 2080 2080 0
46 20250305 181700 480643522 2080 2080 2080 2080 0
47 20250305 181600 480643522 2080 2080 2080 2080 0
48 20250305 181500 480643522 2080 2080 2080 2080 0
49 20250305 181400 480643522 2080 2080 2080 2080 0
50 20250305 181300 480643522 2080 2080 2080 2080 0
51 20250305 181200 480643522 2080 2080 2080 2080 0
52 20250305 181100 480643522 2080 2080 2080 2080 0
53 20250305 181000 480643522 2080 2080 2080 2080 0
54 20250305 180900 480643522 2080 2080 2080 2080 0
55 20250305 180800 480643522 2080 2080 2080 2080 0
56 20250305 180700 480643522 2080 2080 2080 2080 0
57 20250305 180600 480643522 2080 2080 2080 2080 0
58 20250305 180500 480643522 2080 2080 2080 2080 0
59 20250305 180400 480643522 2080 2080 2080 2080 0
60 20250305 180300 480643522 2080 2080 2080 2080 0
61 20250305 180200 480643522 2080 2080 2080 2080 0
62 20250305 180100 480643522 2080 2080 2080 2080 3082
63 20250305 180000 480643522 2080 2080 2080 2080 0
64 20250305 175900 480643522 2080 2080 2080 2080 0
65 20250305 175800 480643522 2080 2080 2080 2080 0
66 20250305 175700 480643522 2080 2080 2080 2080 0
67 20250305 175600 480643522 2080 2080 2080 2080 0
68 20250305 175500 480643522 2080 2080 2080 2080 0
69 20250305 175400 480643522 2080 2080 2080 2080 0
70 20250305 175300 480643522 2080 2080 2080 2080 0
71 20250305 175200 480643522 2080 2080 2080 2080 0
72 20250305 175100 480643522 2080 2080 2080 2080 0
73 20250305 175000 480643522 2080 2080 2080 2080 0
74 20250305 174900 480643522 2080 2080 2080 2080 0
75 20250305 174800 480643522 2080 2080 2080 2080 0
76 20250305 174700 480643522 2080 2080 2080 2080 0
77 20250305 174600 480643522 2080 2080 2080 2080 0
78 20250305 174500 480643522 2080 2080 2080 2080 0
79 20250305 174400 480643522 2080 2080 2080 2080 0
80 20250305 174300 480643522 2080 2080 2080 2080 0
81 20250305 174200 480643522 2080 2080 2080 2080 0
82 20250305 174100 480643522 2080 2080 2080 2080 0
83 20250305 174000 480643522 2080 2080 2080 2080 0
84 20250305 173900 480643522 2080 2080 2080 2080 0
85 20250305 173800 480643522 2080 2080 2080 2080 0
86 20250305 173700 480643522 2080 2080 2080 2080 0
87 20250305 173600 480643522 2080 2080 2080 2080 0
88 20250305 173500 480643522 2080 2080 2080 2080 0
89 20250305 173400 480643522 2080 2080 2080 2080 0
90 20250305 173300 480643522 2080 2080 2080 2080 0
91 20250305 173200 480643522 2080 2080 2080 2080 0
92 20250305 173100 480643522 2080 2080 2080 2080 3082
93 20250305 173000 480643522 2080 2080 2080 2080 0
94 20250305 172900 480643522 2080 2080 2080 2080 0
95 20250305 172800 480643522 2080 2080 2080 2080 0
96 20250305 172700 480643522 2080 2080 2080 2080 0
97 20250305 172600 480643522 2080 2080 2080 2080 0
98 20250305 172500 480643522 2080 2080 2080 2080 0
99 20250305 172400 480643522 2080 2080 2080 2080 0
100 20250305 172300 480643522 2080 2080 2080 2080 0
101 20250305 172200 480643522 2080 2080 2080 2080 0
102 20250305 172100 480643522 2080 2080 2080 2080 0
103 20250305 172000 480643522 2080 2080 2080 2080 0
104 20250305 171900 480643522 2080 2080 2080 2080 0
105 20250305 171800 480643522 2080 2080 2080 2080 0
106 20250305 171700 480643522 2080 2080 2080 2080 0
107 20250305 171600 480643522 2080 2080 2080 2080 0
108 20250305 171500 480643522 2080 2080 2080 2080 0
109 20250305 171400 480643522 2080 2080 2080 2080 0
110 20250305 171300 480643522 2080 2080 2080 2080 0
111 20250305 171200 480643522 2080 2080 2080 2080 0
112 20250305 171100 480643522 2080 2080 2080 2080 0
113 20250305 171000 480643522 2080 2080 2080 2080 0
114 20250305 170900 480643522 2080 2080 2080 2080 0
115 20250305 170800 480643522 2080 2080 2080 2080 0
116 20250305 170700 480643522 2080 2080 2080 2080 0
117 20250305 170600 480643522 2080 2080 2080 2080 0
118 20250305 170500 480643522 2080 2080 2080 2080 0
119 20250305 170400 480643522 2080 2080 2080 2080 0
120 20250305 170300 480643522 2080 2080 2080 2080 0
121 20250305 170200 480643522 2080 2080 2080 2080 0
122 20250305 170100 480643522 2080 2080 2080 2080 3082
123 20250305 170000 480643522 2080 2080 2080 2080 0
124 20250305 165900 480643522 2080 2080 2080 2080 0
125 20250305 165800 480643522 2080 2080 2080 2080 0
126 20250305 165700 480643522 2080 2080 2080 2080 0
127 20250305 165600 480643522 2080 2080 2080 2080 0
128 20250305 165500 480643522 2080 2080 2080 2080 0
129 20250305 165400 480643522 2080 2080 2080 2080 0
130 20250305 165300 480643522 2080 2080 2080 2080 0
131 20250305 165200 480643522 2080 2080 2080 2080 0
132 20250305 165100 480643522 2080 2080 2080 2080 0
133 20250305 165000 480643522 2080 2080 2080 2080 0
134 20250305 164900 480643522 2080 2080 2080 2080 0
135 20250305 164800 480643522 2080 2080 2080 2080 0
136 20250305 164700 480643522 2080 2080 2080 2080 0
137 20250305 164600 480643522 2080 2080 2080 2080 0
138 20250305 164500 480643522 2080 2080 2080 2080 0
139 20250305 164400 480643522 2080 2080 2080 2080 0
140 20250305 164300 480643522 2080 2080 2080 2080 0
141 20250305 164200 480643522 2080 2080 2080 2080 0
142 20250305 164100 480643522 2080 2080 2080 2080 0
143 20250305 164000 480643522 2080 2080 2080 2080 0
144 20250305 163900 480643522 2080 2080 2080 2080 0
145 20250305 163800 480643522 2080 2080 2080 2080 0
146 20250305 163700 480643522 2080 2080 2080 2080 0
147 20250305 163600 480643522 2080 2080 2080 2080 0
148 20250305 163500 480643522 2080 2080 2080 2080 0
149 20250305 163400 480643522 2080 2080 2080 2080 0
150 20250305 163300 480643522 2080 2080 2080 2080 0
151 20250305 163200 480643522 2080 2080 2080 2080 0
152 20250305 163100 480643522 2080 2080 2080 2080 3082
153 20250305 163000 480643522 2080 2080 2080 2080 0
154 20250305 162900 480643522 2080 2080 2080 2080 0
155 20250305 162800 480643522 2080 2080 2080 2080 0
156 20250305 162700 480643522 2080 2080 2080 2080 0
157 20250305 162600 480643522 2080 2080 2080 2080 0
158 20250305 162500 480643522 2080 2080 2080 2080 0
159 20250305 162400 480643522 2080 2080 2080 2080 0
160 20250305 162300 480643522 2080 2080 2080 2080 0
161 20250305 162200 480643522 2080 2080 2080 2080 0
162 20250305 162100 480643522 2080 2080 2080 2080 0
163 20250305 162000 480643522 2080 2080 2080 2080 0
164 20250305 161900 480643522 2080 2080 2080 2080 0
165 20250305 161800 480643522 2080 2080 2080 2080 0
166 20250305 161700 480643522 2080 2080 2080 2080 0
167 20250305 161600 480643522 2080 2080 2080 2080 0
168 20250305 161500 480643522 2080 2080 2080 2080 0
169 20250305 161400 480643522 2080 2080 2080 2080 0
170 20250305 161300 480643522 2080 2080 2080 2080 0
171 20250305 161200 480643522 2080 2080 2080 2080 0
172 20250305 161100 480643522 2080 2080 2080 2080 0
173 20250305 161000 480643522 2080 2080 2080 2080 0
174 20250305 160900 480643522 2080 2080 2080 2080 0
175 20250305 160800 480643522 2080 2080 2080 2080 0
176 20250305 160700 480643522 2080 2080 2080 2080 0
177 20250305 160600 480643522 2080 2080 2080 2080 0
178 20250305 160500 480643522 2080 2080 2080 2080 0
179 20250305 160400 480643522 2080 2080 2080 2080 0
180 20250305 160300 480643522 2080 2080 2080 2080 0
181 20250305 160200 480643522 2080 2080 2080 2080 0
182 20250305 160100 480643522 2080 2080 2080 2080 3082
183 20250305 160000 480643522 2080 2080 2080 2080 0
184 20250305 155900 480643522 2080 2080 2080 2080 0
185 20250305 155800 480643522 2080 2080 2080 2080 0
186 20250305 155700 480643522 2080 2080 2080 2080 0
187 20250305 155600 480643522 2080 2080 2080 2080 0
188 20250305 155500 480643522 2080 2080 2080 2080 0
189 20250305 155400 480643522 2080 2080 2080 2080 0
190 20250305 155300 480643522 2080 2080 2080 2080 0
191 20250305 155200 480643522 2080 2080 2080 2080 0
192 20250305 155100 480643522 2080 2080 2080 2080 0
193 20250305 155000 480643522 2080 2080 2080 2080 0
194 20250305 154900 480643522 2080 2080 2080 2080 0
195 20250305 154800 480643522 2080 2080 2080 2080 0
196 20250305 154700 480643522 2080 2080 2080 2080 0
197 20250305 154600 480643522 2080 2080 2080 2080 0
198 20250305 154500 480643522 2080 2080 2080 2080 0
199 20250305 154400 480643522 2080 2080 2080 2080 0
200 20250305 154300 480643522 2080 2080 2080 2080 0
201 20250305 154200 480643522 2080 2080 2080 2080 0
202 20250305 154100 480643522 2080 2080 2080 2080 0
203 20250305 154000 480643522 2080 2080 2080 2080 0
204 20250305 153900 480643522 2080 2080 2080 2080 0
205 20250305 153800 480643522 2080 2080 2080 2080 0
206 20250305 153700 480643522 2080 2080 2080 2080 0
207 20250305 153600 480643522 2080 2080 2080 2080 0
208 20250305 153500 480643522 2080 2080 2080 2080 0
209 20250305 153400 480643522 2080 2080 2080 2080 0
210 20250305 153300 480643522 2080 2080 2080 2080 0
211 20250305 153200 480643522 2080 2080 2080 2080 0
212 20250305 153100 480643522 2080 2080 2080 2080 3082
213 20250305 153000 480643522 2080 2080 2080 2080 3082
214 20250305 152900 474232962 2065 2065 2065 2065 0
215 20250305 152800 474232962 2065 2065 2065 2065 0
216 20250305 152700 474232962 2065 2065 2065 2065 0
217 20250305 152600 474232962 2065 2065 2065 2065 0
218 20250305 152500 474232962 2065 2065 2065 2065 0
219 20250305 152400 474232962 2065 2065 2065 2065 0
220 20250305 152300 474232962 2065 2065 2065 2065 0
221 20250305 152200 474232962 2065 2065 2065 2065 0
222 20250305 152100 474232962 2065 2065 2065 2065 0
223 20250305 152000 474232962 2065 2065 2065 2065 0
224 20250305 151900 474232962 2065 2050 2065 2050 233
225 20250305 151800 473752042 2065 2065 2065 2055 2383
226 20250305 151700 468846427 2070 2070 2070 2070 1036
227 20250305 151600 466701907 2075 2065 2075 2060 6314
228 20250305 151500 453674712 2070 2075 2075 2065 4053
229 20250305 151400 445290012 2075 2065 2075 2060 2663
230 20250305 151300 439798687 2065 2065 2080 2065 1151
231 20250305 151200 437421607 2065 2075 2075 2065 1380
232 20250305 151100 434570107 2065 2075 2075 2065 192
233 20250305 151000 434172147 2070 2065 2075 2065 1617
234 20250305 150900 430831100 2065 2070 2070 2065 697
235 20250305 150800 429388320 2070 2055 2070 2040 3629
236 20250305 150700 421941200 2055 2055 2075 2055 12760
237 20250305 150600 395715250 2060 2065 2065 2060 3420
238 20250305 150500 388662300 2060 2070 2070 2060 4321
239 20250305 150400 379748685 2070 2070 2070 2070 1850
240 20250305 150300 375919185 2070 2080 2080 2070 3569
241 20250305 150200 368527140 2070 2075 2090 2070 3290
242 20250305 150100 361714895 2075 2080 2080 2075 3122
243 20250305 150000 355229025 2080 2080 2080 2080 2500
244 20250305 145900 350029025 2080 2090 2090 2080 1438
245 20250305 145800 347023615 2095 2095 2095 2095 1
246 20250305 145700 347021520 2090 2090 2090 2090 0
247 20250305 145600 347021520 2090 2090 2090 2090 521
248 20250305 145500 345932630 2090 2090 2090 2090 5
249 20250305 145400 345922180 2095 2095 2095 2095 4
250 20250305 145300 345913800 2095 2095 2095 2095 0
251 20250305 145200 345913800 2095 2095 2095 2095 0
252 20250305 145100 345913800 2095 2085 2095 2080 3825
253 20250305 145000 337934765 2085 2085 2085 2085 70
254 20250305 144900 337788815 2085 2085 2085 2085 112
255 20250305 144800 337555295 2085 2090 2090 2085 500
256 20250305 144700 336511725 2090 2090 2090 2090 600
257 20250305 144600 335257725 2090 2090 2090 2090 65
258 20250305 144500 335121875 2090 2090 2090 2090 60
259 20250305 144400 334996475 2090 2090 2090 2090 60
260 20250305 144300 334871075 2090 2090 2090 2090 239
261 20250305 144200 334371565 2090 2090 2090 2090 421
262 20250305 144100 333491675 2095 2095 2095 2095 0
263 20250305 144000 333491675 2095 2095 2095 2095 60
264 20250305 143900 333365975 2090 2090 2090 2090 215
265 20250305 143800 332916625 2095 2095 2095 2095 0
266 20250305 143700 332916625 2095 2095 2095 2095 0
267 20250305 143600 332916625 2095 2095 2095 2095 0
268 20250305 143500 332916625 2095 2095 2095 2095 0
269 20250305 143400 332916625 2095 2095 2095 2095 0
270 20250305 143300 332916625 2095 2095 2095 2095 5
271 20250305 143200 332906150 2095 2095 2095 2095 0
272 20250305 143100 332906150 2095 2095 2095 2095 0
273 20250305 143000 332906150 2095 2095 2095 2095 0
274 20250305 142900 332906150 2095 2095 2095 2095 0
275 20250305 142800 332906150 2095 2095 2095 2095 0
276 20250305 142700 332906150 2095 2095 2095 2095 899
277 20250305 142600 331022745 2095 2095 2095 2095 50
278 20250305 142500 330917995 2100 2100 2100 2100 0
279 20250305 142400 330917995 2100 2100 2100 2100 0
280 20250305 142300 330917995 2100 2100 2100 2100 1530
281 20250305 142200 327704995 2100 2095 2100 2095 513
282 20250305 142100 326627940 2095 2095 2095 2095 0
283 20250305 142000 326627940 2095 2095 2095 2095 0
284 20250305 141900 326627940 2095 2095 2095 2095 0
285 20250305 141800 326627940 2095 2095 2095 2095 0
286 20250305 141700 326627940 2095 2095 2095 2095 0
287 20250305 141600 326627940 2095 2090 2095 2085 1950
288 20250305 141500 322552100 2090 2090 2090 2090 0
289 20250305 141400 322552100 2090 2090 2090 2090 36
290 20250305 141300 322476860 2085 2085 2085 2085 0
291 20250305 141200 322476860 2085 2085 2085 2085 0
292 20250305 141100 322476860 2085 2085 2085 2085 1500
293 20250305 141000 319349360 2080 2090 2090 2080 2000
294 20250305 140900 315187890 2095 2095 2095 2095 0
295 20250305 140800 315187890 2095 2095 2095 2095 0
296 20250305 140700 315187890 2095 2095 2095 2095 0
297 20250305 140600 315187890 2095 2095 2095 2095 0
298 20250305 140500 315187890 2095 2095 2095 2095 42
299 20250305 140400 315099900 2085 2085 2085 2085 0
300 20250305 140300 315099900 2085 2085 2085 2085 0
301 20250305 140200 315099900 2085 2085 2085 2085 0
302 20250305 140100 315099900 2085 2085 2085 2085 100
303 20250305 140000 314891400 2085 2085 2085 2085 0
304 20250305 135900 314891400 2085 2085 2085 2085 0
305 20250305 135800 314891400 2085 2085 2085 2085 153
306 20250305 135700 314572395 2095 2095 2095 2095 1
307 20250305 135600 314570300 2095 2095 2095 2095 0
308 20250305 135500 314570300 2095 2095 2095 2095 0
309 20250305 135400 314570300 2095 2095 2095 2095 0
310 20250305 135300 314570300 2095 2095 2095 2095 0
311 20250305 135200 314570300 2095 2095 2095 2095 93
312 20250305 135100 314375465 2095 2095 2095 2095 0
313 20250305 135000 314375465 2095 2095 2095 2095 0
314 20250305 134900 314375465 2095 2095 2095 2095 0
315 20250305 134800 314375465 2095 2095 2095 2095 140
316 20250305 134700 314082165 2095 2095 2095 2095 0
317 20250305 134600 314082165 2095 2095 2095 2095 0
318 20250305 134500 314082165 2095 2095 2095 2095 1
319 20250305 134400 314080070 2095 2095 2095 2095 105
320 20250305 134300 313860095 2095 2095 2095 2095 0
321 20250305 134200 313860095 2095 2095 2095 2095 50
322 20250305 134100 313755345 2095 2100 2100 2080 16685
323 20250305 134000 279031385 2090 2090 2090 2090 25
324 20250305 133900 278979135 2090 2090 2090 2090 175
325 20250305 133800 278613385 2100 2100 2100 2100 10
326 20250305 133700 278592385 2095 2095 2095 2095 589
327 20250305 133600 277358430 2100 2100 2100 2100 0
328 20250305 133500 277358430 2100 2100 2100 2100 0
329 20250305 133400 277358430 2100 2100 2100 2100 0
330 20250305 133300 277358430 2100 2100 2100 2100 4
331 20250305 133200 277350030 2100 2100 2100 2100 0
332 20250305 133100 277350030 2100 2095 2100 2095 257
333 20250305 133000 276811595 2095 2095 2095 2095 2
334 20250305 132900 276807405 2090 2090 2090 2090 150
335 20250305 132800 276493905 2090 2090 2090 2090 0
336 20250305 132700 276493905 2090 2090 2090 2090 46
337 20250305 132600 276397765 2090 2090 2090 2090 399
338 20250305 132500 275563855 2090 2090 2090 2090 0
339 20250305 132400 275563855 2090 2090 2090 2090 0
340 20250305 132300 275563855 2090 2090 2090 2090 0
341 20250305 132200 275563855 2090 2090 2090 2090 0
342 20250305 132100 275563855 2090 2090 2090 2090 943
343 20250305 132000 273592985 2085 2085 2085 2085 1
344 20250305 131900 273590900 2090 2090 2090 2090 0
345 20250305 131800 273590900 2090 2090 2090 2090 0
346 20250305 131700 273590900 2090 2090 2090 2090 155
347 20250305 131600 273266950 2090 2090 2090 2090 13
348 20250305 131500 273239780 2090 2090 2090 2090 900
349 20250305 131400 271358780 2090 2090 2090 2090 500
350 20250305 131300 270313780 2090 2085 2090 2085 1147
351 20250305 131200 267916555 2090 2090 2090 2090 0
352 20250305 131100 267916555 2090 2090 2090 2090 0
353 20250305 131000 267916555 2090 2090 2090 2090 0
354 20250305 130900 267916555 2090 2090 2090 2090 0
355 20250305 130800 267916555 2090 2090 2090 2090 0
356 20250305 130700 267916555 2090 2090 2090 2090 0
357 20250305 130600 267916555 2090 2090 2090 2090 43
358 20250305 130500 267826685 2095 2095 2095 2095 0
359 20250305 130400 267826685 2095 2095 2095 2095 0
360 20250305 130300 267826685 2095 2095 2095 2095 0
361 20250305 130200 267826685 2095 2095 2095 2095 1
362 20250305 130100 267824590 2090 2090 2090 2090 1738
363 20250305 130000 264192170 2095 2095 2095 2095 1
364 20250305 125900 264190075 2095 2095 2095 2095 1
365 20250305 125800 264187980 2090 2090 2090 2090 0
366 20250305 125700 264187980 2090 2090 2090 2090 5
367 20250305 125600 264177530 2095 2095 2095 2095 72
368 20250305 125500 264026690 2095 2085 2095 2085 4652
369 20250305 125400 254304955 2075 2075 2075 2075 0
370 20250305 125300 254304955 2075 2075 2075 2075 3201
371 20250305 125200 247662880 2090 2090 2090 2090 0
372 20250305 125100 247662880 2090 2090 2090 2090 0
373 20250305 125000 247662880 2090 2090 2090 2090 1
374 20250305 124900 247660790 2075 2075 2075 2075 200
375 20250305 124800 247245790 2080 2080 2080 2080 1
376 20250305 124700 247243710 2080 2080 2080 2080 100
377 20250305 124600 247035710 2080 2080 2080 2080 0
378 20250305 124500 247035710 2080 2080 2080 2080 89
379 20250305 124400 246850590 2090 2090 2090 2090 30
380 20250305 124300 246787890 2090 2090 2090 2090 11
381 20250305 124200 246764900 2090 2085 2090 2085 40
382 20250305 124100 246681405 2080 2080 2080 2080 200
383 20250305 124000 246265405 2085 2090 2090 2085 18
384 20250305 123900 246227805 2090 2080 2090 2080 491
385 20250305 123800 245206515 2080 2085 2085 2080 1517
386 20250305 123700 242050895 2080 2080 2080 2080 0
387 20250305 123600 242050895 2080 2085 2090 2080 411
388 20250305 123500 241193765 2085 2085 2085 2085 1
389 20250305 123400 241191680 2085 2085 2085 2085 15
390 20250305 123300 241160405 2085 2085 2085 2085 0
391 20250305 123200 241160405 2085 2085 2085 2085 0
392 20250305 123100 241160405 2085 2085 2085 2085 0
393 20250305 123000 241160405 2085 2085 2085 2085 0
394 20250305 122900 241160405 2085 2085 2085 2085 0
395 20250305 122800 241160405 2085 2085 2085 2085 10
396 20250305 122700 241139555 2085 2090 2090 2085 124
397 20250305 122600 240880965 2090 2090 2090 2090 0
398 20250305 122500 240880965 2090 2090 2090 2090 0
399 20250305 122400 240880965 2090 2090 2090 2090 45
400 20250305 122300 240786915 2090 2090 2090 2090 1
401 20250305 122200 240784825 2090 2090 2090 2090 0
402 20250305 122100 240784825 2090 2090 2090 2090 0
403 20250305 122000 240784825 2090 2090 2090 2090 6
404 20250305 121900 240772285 2080 2090 2090 2080 216
405 20250305 121800 240322325 2090 2090 2090 2090 0
406 20250305 121700 240322325 2090 2090 2090 2090 0
407 20250305 121600 240322325 2090 2090 2090 2090 46
408 20250305 121500 240226185 2090 2090 2090 2090 0
409 20250305 121400 240226185 2090 2090 2090 2090 0
410 20250305 121300 240226185 2090 2090 2090 2090 0
411 20250305 121200 240226185 2090 2090 2090 2090 56
412 20250305 121100 240109145 2085 2085 2085 2085 0
413 20250305 121000 240109145 2085 2085 2085 2085 500
414 20250305 120900 239066645 2085 2085 2085 2085 0
415 20250305 120800 239066645 2085 2085 2085 2085 0
416 20250305 120700 239066645 2085 2085 2085 2085 0
417 20250305 120600 239066645 2085 2085 2085 2085 0
418 20250305 120500 239066645 2085 2085 2085 2085 2091
419 20250305 120400 234706910 2080 2080 2080 2080 0
420 20250305 120300 234706910 2080 2080 2080 2080 500
421 20250305 120200 233666910 2090 2090 2090 2090 0
422 20250305 120100 233666910 2090 2080 2090 2080 509
423 20250305 120000 232607730 2080 2080 2080 2080 144
424 20250305 115900 232308210 2080 2080 2080 2080 633
425 20250305 115800 230991570 2085 2085 2085 2085 211
426 20250305 115700 230551635 2085 2085 2085 2085 350
427 20250305 115600 229821885 2085 2085 2085 2085 500
428 20250305 115500 228779385 2085 2085 2085 2085 709
429 20250305 115400 227301120 2085 2085 2085 2085 0
430 20250305 115300 227301120 2085 2085 2085 2085 0
431 20250305 115200 227301120 2085 2085 2085 2085 44
432 20250305 115100 227209380 2090 2090 2090 2090 0
433 20250305 115000 227209380 2090 2090 2090 2090 0
434 20250305 114900 227209380 2090 2090 2090 2090 20
435 20250305 114800 227167580 2090 2090 2090 2090 0
436 20250305 114700 227167580 2090 2090 2090 2090 11
437 20250305 114600 227144590 2090 2090 2090 2090 202
438 20250305 114500 226722410 2090 2090 2090 2090 1
439 20250305 114400 226720320 2085 2085 2085 2085 0
440 20250305 114300 226720320 2085 2085 2085 2085 174
441 20250305 114200 226357530 2090 2090 2090 2090 1
442 20250305 114100 226355440 2085 2085 2085 2085 0
443 20250305 114000 226355440 2085 2085 2085 2085 0
444 20250305 113900 226355440 2085 2090 2090 2085 1000
445 20250305 113800 224270245 2095 2095 2095 2095 1
446 20250305 113700 224268150 2090 2090 2090 2090 56
447 20250305 113600 224151110 2090 2090 2090 2090 0
448 20250305 113500 224151110 2090 2090 2090 2090 0
449 20250305 113400 224151110 2090 2090 2090 2090 0
450 20250305 113300 224151110 2090 2090 2090 2090 0
451 20250305 113200 224151110 2090 2090 2090 2090 402
452 20250305 113100 223310930 2095 2095 2095 2095 2
453 20250305 113000 223306740 2090 2090 2090 2090 0
454 20250305 112900 223306740 2090 2090 2090 2090 0
455 20250305 112800 223306740 2090 2090 2090 2090 0
456 20250305 112700 223306740 2090 2090 2090 2090 15
457 20250305 112600 223275390 2100 2095 2100 2095 250
458 20250305 112500 222750405 2090 2090 2090 2090 0
459 20250305 112400 222750405 2090 2090 2090 2090 0
460 20250305 112300 222750405 2090 2090 2090 2090 0
461 20250305 112200 222750405 2090 2090 2090 2090 0
462 20250305 112100 222750405 2090 2090 2090 2090 1
463 20250305 112000 222748315 2100 2100 2100 2100 94
464 20250305 111900 222550915 2100 2100 2100 2100 1
465 20250305 111800 222548815 2105 2105 2105 2105 0
466 20250305 111700 222548815 2105 2105 2105 2105 0
467 20250305 111600 222548815 2105 2105 2105 2105 0
468 20250305 111500 222548815 2105 2105 2105 2105 0
469 20250305 111400 222548815 2105 2105 2105 2105 0
470 20250305 111300 222548815 2105 2105 2105 2105 2
471 20250305 111200 222544605 2085 2090 2090 2085 300
472 20250305 111100 221918310 2105 2105 2105 2105 600
473 20250305 111000 220655310 2105 2105 2105 2105 1
474 20250305 110900 220653205 2090 2090 2090 2090 0
475 20250305 110800 220653205 2090 2090 2090 2090 170
476 20250305 110700 220297905 2090 2090 2090 2090 0
477 20250305 110600 220297905 2090 2090 2090 2090 1273
478 20250305 110500 217637335 2095 2095 2095 2095 127
479 20250305 110400 217371270 2095 2095 2095 2095 223
480 20250305 110300 216904085 2100 2100 2100 2100 0
481 20250305 110200 216904085 2100 2100 2100 2100 0
482 20250305 110100 216904085 2100 2100 2100 2100 3
483 20250305 110000 216897785 2100 2100 2100 2100 0
484 20250305 105900 216897785 2100 2100 2100 2100 0
485 20250305 105800 216897785 2100 2100 2100 2095 352
486 20250305 105700 216159530 2105 2105 2105 2105 0
487 20250305 105600 216159530 2105 2105 2105 2105 2
488 20250305 105500 216155320 2115 2115 2115 2115 1
489 20250305 105400 216153205 2100 2105 2115 2100 1932
490 20250305 105300 212091340 2105 2105 2105 2105 0
491 20250305 105200 212091340 2105 2105 2105 2105 0
492 20250305 105100 212091340 2105 2105 2105 2105 2
493 20250305 105000 212087130 2100 2105 2105 2100 1170
494 20250305 104900 209629655 2105 2105 2105 2105 0
495 20250305 104800 209629655 2105 2105 2105 2105 380
496 20250305 104700 208829755 2105 2105 2105 2105 1
497 20250305 104600 208827650 2100 2100 2100 2100 0
498 20250305 104500 208827650 2100 2100 2100 2100 369
499 20250305 104400 208052750 2100 2100 2100 2100 0
500 20250305 104300 208052750 2100 2100 2100 2100 15
501 20250305 104200 208021250 2105 2105 2105 2105 0
502 20250305 104100 208021250 2105 2105 2105 2105 318
503 20250305 104000 207351860 2105 2105 2105 2105 100
504 20250305 103900 207141360 2105 2105 2105 2105 135
505 20250305 103800 206857185 2105 2105 2105 2105 15
506 20250305 103700 206825610 2115 2115 2115 2115 0
507 20250305 103600 206825610 2115 2115 2115 2115 0
508 20250305 103500 206825610 2115 2115 2115 2115 3
509 20250305 103400 206819265 2105 2115 2115 2105 1411
510 20250305 103300 203843060 2120 2120 2120 2120 500
511 20250305 103200 202783060 2100 2110 2110 2100 2359
512 20250305 103100 197809160 2120 2115 2120 2100 1239
513 20250305 103000 195189645 2115 2115 2115 2115 473
514 20250305 102900 194189250 2115 2115 2115 2115 50
515 20250305 102800 194083500 2115 2105 2115 2105 3685
516 20250305 102700 186325215 2105 2100 2105 2100 31
517 20250305 102600 186260110 2105 2105 2105 2105 105
518 20250305 102500 186039085 2105 2105 2105 2105 1
519 20250305 102400 186036980 2100 2100 2100 2100 0
520 20250305 102300 186036980 2100 2100 2100 2100 0
521 20250305 102200 186036980 2100 2100 2100 2100 0
522 20250305 102100 186036980 2100 2100 2100 2100 0
523 20250305 102000 186036980 2100 2100 2100 2100 7
524 20250305 101900 186022280 2100 2100 2100 2100 0
525 20250305 101800 186022280 2100 2100 2100 2100 3012
526 20250305 101700 179697080 2095 2095 2095 2095 50
527 20250305 101600 179592330 2100 2100 2100 2100 100
528 20250305 101500 179382330 2100 2100 2100 2100 417
529 20250305 101400 178506630 2095 2100 2100 2095 1482
530 20250305 101300 175394710 2100 2095 2100 2095 1000
531 20250305 101200 173297210 2100 2100 2100 2100 1200
532 20250305 101100 170777210 2100 2100 2100 2100 0
533 20250305 101000 170777210 2100 2100 2100 2100 50
534 20250305 100900 170672210 2100 2100 2100 2100 0
535 20250305 100800 170672210 2100 2100 2100 2100 6
536 20250305 100700 170659610 2100 2100 2100 2100 2
537 20250305 100600 170655410 2100 2100 2100 2100 2
538 20250305 100500 170651210 2100 2100 2100 2095 193
539 20250305 100400 170246860 2100 2095 2100 2095 411
540 20250305 100300 169383915 2090 2090 2090 2090 226
541 20250305 100200 168911575 2090 2090 2090 2090 200
542 20250305 100100 168493575 2090 2090 2090 2090 91
543 20250305 100000 168303385 2100 2100 2100 2100 99
544 20250305 095900 168095485 2095 2100 2100 2095 4635
545 20250305 095800 158384160 2095 2095 2100 2095 3598
546 20250305 095700 150846345 2090 2090 2090 2090 0
547 20250305 095600 150846345 2090 2090 2090 2090 0
548 20250305 095500 150846345 2090 2090 2090 2090 1254
549 20250305 095400 148225485 2090 2090 2090 2090 0
550 20250305 095300 148225485 2090 2090 2090 2090 416
551 20250305 095200 147356045 2090 2090 2090 2090 295
552 20250305 095100 146739495 2090 2090 2090 2090 0
553 20250305 095000 146739495 2090 2090 2090 2090 1359
554 20250305 094900 143899185 2090 2090 2090 2090 0
555 20250305 094800 143899185 2090 2090 2090 2090 1859
556 20250305 094700 140013875 2095 2095 2095 2095 3000
557 20250305 094600 133728875 2095 2095 2095 2095 1096
558 20250305 094500 131432755 2095 2095 2095 2095 1114
559 20250305 094400 129098925 2090 2100 2100 2090 1326
560 20250305 094300 126327525 2100 2100 2100 2100 360
561 20250305 094200 125571525 2100 2100 2100 2100 1
562 20250305 094100 125569425 2090 2095 2095 2090 5753
563 20250305 094000 113536130 2095 2095 2095 2095 105
564 20250305 093900 113316155 2100 2090 2100 2090 1782
565 20250305 093800 109580895 2095 2095 2095 2095 218
566 20250305 093700 109124185 2095 2095 2095 2095 0
567 20250305 093600 109124185 2095 2095 2095 2095 0
568 20250305 093500 109124185 2095 2095 2095 2095 0
569 20250305 093400 109124185 2095 2095 2095 2095 150
570 20250305 093300 108809935 2090 2090 2090 2090 0
571 20250305 093200 108809935 2090 2090 2090 2090 0
572 20250305 093100 108809935 2090 2090 2090 2090 239
573 20250305 093000 108310425 2090 2090 2090 2090 917
574 20250305 092900 106393895 2080 2080 2080 2080 200
575 20250305 092800 105977895 2090 2090 2090 2085 2131
576 20250305 092700 101531155 2085 2085 2085 2085 239
577 20250305 092600 101032840 2085 2085 2085 2085 511
578 20250305 092500 99967405 2090 2090 2090 2090 762
579 20250305 092400 98374825 2095 2095 2095 2095 1
580 20250305 092300 98372730 2085 2085 2085 2085 0
581 20250305 092200 98372730 2085 2085 2085 2085 2000
582 20250305 092100 94202730 2085 2085 2085 2085 0
583 20250305 092000 94202730 2085 2080 2085 2080 109
584 20250305 091900 93975565 2080 2070 2080 2070 1928
585 20250305 091800 89981325 2070 2070 2070 2070 4075
586 20250305 091700 81546075 2070 2095 2095 2070 1251
587 20250305 091600 78951900 2095 2095 2095 2095 0
588 20250305 091500 78951900 2095 2095 2095 2095 55
589 20250305 091400 78836675 2095 2095 2095 2095 0
590 20250305 091300 78836675 2095 2090 2095 2085 1940
591 20250305 091200 74783465 2090 2090 2090 2090 42
592 20250305 091100 74695685 2095 2090 2095 2090 1868
593 20250305 091000 70790250 2090 2090 2090 2080 1122
594 20250305 090900 68452555 2095 2090 2095 2090 177
595 20250305 090800 68082620 2060 2060 2060 2060 0
596 20250305 090700 68082620 2060 2080 2080 2060 1000
597 20250305 090600 66006660 2085 2050 2090 2050 7232
598 20250305 090500 51001365 2070 2065 2070 2035 4285
599 20250305 090400 42208755 2075 2075 2075 2075 234
600 20250305 090300 41723205 2075 2080 2080 2065 1396
601 20250305 090200 38825340 2085 2080 2095 2080 3550
602 20250305 090100 31423710 2080 2040 2085 2040 4653
603 20250305 090000 21808075 2065 2025 2065 2025 10749

1
014470/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,60052260,0,128812097700,0.00
20250227,0,60052260,0,130013142900,0.00
20250226,0,60052260,0,128511836400,0.00
20250225,0,60052260,0,133015755900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 60052260 0 128812097700 0.00
3 20250227 0 60052260 0 130013142900 0.00
4 20250226 0 60052260 0 128511836400 0.00
5 20250225 0 60052260 0 133015755900 0.00