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
014790/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,82790535,2270,2270,2270,2270,887
20250305,190000,82790535,2270,2270,2270,2270,0
20250305,185900,82790535,2270,2270,2270,2270,0
20250305,185800,82790535,2270,2270,2270,2270,0
20250305,185700,82790535,2270,2270,2270,2270,0
20250305,185600,82790535,2270,2270,2270,2270,0
20250305,185500,82790535,2270,2270,2270,2270,0
20250305,185400,82790535,2270,2270,2270,2270,0
20250305,185300,82790535,2270,2270,2270,2270,0
20250305,185200,82790535,2270,2270,2270,2270,0
20250305,185100,82790535,2270,2270,2270,2270,0
20250305,185000,82790535,2270,2270,2270,2270,0
20250305,184900,82790535,2270,2270,2270,2270,0
20250305,184800,82790535,2270,2270,2270,2270,0
20250305,184700,82790535,2270,2270,2270,2270,0
20250305,184600,82790535,2270,2270,2270,2270,0
20250305,184500,82790535,2270,2270,2270,2270,0
20250305,184400,82790535,2270,2270,2270,2270,0
20250305,184300,82790535,2270,2270,2270,2270,0
20250305,184200,82790535,2270,2270,2270,2270,0
20250305,184100,82790535,2270,2270,2270,2270,0
20250305,184000,82790535,2270,2270,2270,2270,0
20250305,183900,82790535,2270,2270,2270,2270,0
20250305,183800,82790535,2270,2270,2270,2270,0
20250305,183700,82790535,2270,2270,2270,2270,0
20250305,183600,82790535,2270,2270,2270,2270,0
20250305,183500,82790535,2270,2270,2270,2270,0
20250305,183400,82790535,2270,2270,2270,2270,0
20250305,183300,82790535,2270,2270,2270,2270,0
20250305,183200,82790535,2270,2270,2270,2270,0
20250305,183100,82790535,2270,2270,2270,2270,887
20250305,183000,82790535,2270,2270,2270,2270,0
20250305,182900,82790535,2270,2270,2270,2270,0
20250305,182800,82790535,2270,2270,2270,2270,0
20250305,182700,82790535,2270,2270,2270,2270,0
20250305,182600,82790535,2270,2270,2270,2270,0
20250305,182500,82790535,2270,2270,2270,2270,0
20250305,182400,82790535,2270,2270,2270,2270,0
20250305,182300,82790535,2270,2270,2270,2270,0
20250305,182200,82790535,2270,2270,2270,2270,0
20250305,182100,82790535,2270,2270,2270,2270,0
20250305,182000,82790535,2270,2270,2270,2270,0
20250305,181900,82790535,2270,2270,2270,2270,0
20250305,181800,82790535,2270,2270,2270,2270,0
20250305,181700,82790535,2270,2270,2270,2270,0
20250305,181600,82790535,2270,2270,2270,2270,0
20250305,181500,82790535,2270,2270,2270,2270,0
20250305,181400,82790535,2270,2270,2270,2270,0
20250305,181300,82790535,2270,2270,2270,2270,0
20250305,181200,82790535,2270,2270,2270,2270,0
20250305,181100,82790535,2270,2270,2270,2270,0
20250305,181000,82790535,2270,2270,2270,2270,0
20250305,180900,82790535,2270,2270,2270,2270,0
20250305,180800,82790535,2270,2270,2270,2270,0
20250305,180700,82790535,2270,2270,2270,2270,0
20250305,180600,82790535,2270,2270,2270,2270,0
20250305,180500,82790535,2270,2270,2270,2270,0
20250305,180400,82790535,2270,2270,2270,2270,0
20250305,180300,82790535,2270,2270,2270,2270,0
20250305,180200,82790535,2270,2270,2270,2270,0
20250305,180100,82790535,2270,2270,2270,2270,887
20250305,180000,82790535,2270,2270,2270,2270,0
20250305,175900,82790535,2270,2270,2270,2270,0
20250305,175800,82790535,2270,2270,2270,2270,0
20250305,175700,82790535,2270,2270,2270,2270,0
20250305,175600,82790535,2270,2270,2270,2270,0
20250305,175500,82790535,2270,2270,2270,2270,0
20250305,175400,82790535,2270,2270,2270,2270,0
20250305,175300,82790535,2270,2270,2270,2270,0
20250305,175200,82790535,2270,2270,2270,2270,0
20250305,175100,82790535,2270,2270,2270,2270,0
20250305,175000,82790535,2270,2270,2270,2270,0
20250305,174900,82790535,2270,2270,2270,2270,0
20250305,174800,82790535,2270,2270,2270,2270,0
20250305,174700,82790535,2270,2270,2270,2270,0
20250305,174600,82790535,2270,2270,2270,2270,0
20250305,174500,82790535,2270,2270,2270,2270,0
20250305,174400,82790535,2270,2270,2270,2270,0
20250305,174300,82790535,2270,2270,2270,2270,0
20250305,174200,82790535,2270,2270,2270,2270,0
20250305,174100,82790535,2270,2270,2270,2270,0
20250305,174000,82790535,2270,2270,2270,2270,0
20250305,173900,82790535,2270,2270,2270,2270,0
20250305,173800,82790535,2270,2270,2270,2270,0
20250305,173700,82790535,2270,2270,2270,2270,0
20250305,173600,82790535,2270,2270,2270,2270,0
20250305,173500,82790535,2270,2270,2270,2270,0
20250305,173400,82790535,2270,2270,2270,2270,0
20250305,173300,82790535,2270,2270,2270,2270,0
20250305,173200,82790535,2270,2270,2270,2270,0
20250305,173100,82790535,2270,2270,2270,2270,887
20250305,173000,82790535,2270,2270,2270,2270,0
20250305,172900,82790535,2270,2270,2270,2270,0
20250305,172800,82790535,2270,2270,2270,2270,0
20250305,172700,82790535,2270,2270,2270,2270,0
20250305,172600,82790535,2270,2270,2270,2270,0
20250305,172500,82790535,2270,2270,2270,2270,0
20250305,172400,82790535,2270,2270,2270,2270,0
20250305,172300,82790535,2270,2270,2270,2270,0
20250305,172200,82790535,2270,2270,2270,2270,0
20250305,172100,82790535,2270,2270,2270,2270,0
20250305,172000,82790535,2270,2270,2270,2270,0
20250305,171900,82790535,2270,2270,2270,2270,0
20250305,171800,82790535,2270,2270,2270,2270,0
20250305,171700,82790535,2270,2270,2270,2270,0
20250305,171600,82790535,2270,2270,2270,2270,0
20250305,171500,82790535,2270,2270,2270,2270,0
20250305,171400,82790535,2270,2270,2270,2270,0
20250305,171300,82790535,2270,2270,2270,2270,0
20250305,171200,82790535,2270,2270,2270,2270,0
20250305,171100,82790535,2270,2270,2270,2270,0
20250305,171000,82790535,2270,2270,2270,2270,0
20250305,170900,82790535,2270,2270,2270,2270,0
20250305,170800,82790535,2270,2270,2270,2270,0
20250305,170700,82790535,2270,2270,2270,2270,0
20250305,170600,82790535,2270,2270,2270,2270,0
20250305,170500,82790535,2270,2270,2270,2270,0
20250305,170400,82790535,2270,2270,2270,2270,0
20250305,170300,82790535,2270,2270,2270,2270,0
20250305,170200,82790535,2270,2270,2270,2270,0
20250305,170100,82790535,2270,2270,2270,2270,887
20250305,170000,82790535,2270,2270,2270,2270,0
20250305,165900,82790535,2270,2270,2270,2270,0
20250305,165800,82790535,2270,2270,2270,2270,0
20250305,165700,82790535,2270,2270,2270,2270,0
20250305,165600,82790535,2270,2270,2270,2270,0
20250305,165500,82790535,2270,2270,2270,2270,0
20250305,165400,82790535,2270,2270,2270,2270,0
20250305,165300,82790535,2270,2270,2270,2270,0
20250305,165200,82790535,2270,2270,2270,2270,0
20250305,165100,82790535,2270,2270,2270,2270,0
20250305,165000,82790535,2270,2270,2270,2270,0
20250305,164900,82790535,2270,2270,2270,2270,0
20250305,164800,82790535,2270,2270,2270,2270,0
20250305,164700,82790535,2270,2270,2270,2270,0
20250305,164600,82790535,2270,2270,2270,2270,0
20250305,164500,82790535,2270,2270,2270,2270,0
20250305,164400,82790535,2270,2270,2270,2270,0
20250305,164300,82790535,2270,2270,2270,2270,0
20250305,164200,82790535,2270,2270,2270,2270,0
20250305,164100,82790535,2270,2270,2270,2270,0
20250305,164000,82790535,2270,2270,2270,2270,0
20250305,163900,82790535,2270,2270,2270,2270,0
20250305,163800,82790535,2270,2270,2270,2270,0
20250305,163700,82790535,2270,2270,2270,2270,0
20250305,163600,82790535,2270,2270,2270,2270,0
20250305,163500,82790535,2270,2270,2270,2270,0
20250305,163400,82790535,2270,2270,2270,2270,0
20250305,163300,82790535,2270,2270,2270,2270,0
20250305,163200,82790535,2270,2270,2270,2270,0
20250305,163100,82790535,2270,2270,2270,2270,887
20250305,163000,82790535,2270,2270,2270,2270,0
20250305,162900,82790535,2270,2270,2270,2270,0
20250305,162800,82790535,2270,2270,2270,2270,0
20250305,162700,82790535,2270,2270,2270,2270,0
20250305,162600,82790535,2270,2270,2270,2270,0
20250305,162500,82790535,2270,2270,2270,2270,0
20250305,162400,82790535,2270,2270,2270,2270,0
20250305,162300,82790535,2270,2270,2270,2270,0
20250305,162200,82790535,2270,2270,2270,2270,0
20250305,162100,82790535,2270,2270,2270,2270,0
20250305,162000,82790535,2270,2270,2270,2270,0
20250305,161900,82790535,2270,2270,2270,2270,0
20250305,161800,82790535,2270,2270,2270,2270,0
20250305,161700,82790535,2270,2270,2270,2270,0
20250305,161600,82790535,2270,2270,2270,2270,0
20250305,161500,82790535,2270,2270,2270,2270,0
20250305,161400,82790535,2270,2270,2270,2270,0
20250305,161300,82790535,2270,2270,2270,2270,0
20250305,161200,82790535,2270,2270,2270,2270,0
20250305,161100,82790535,2270,2270,2270,2270,0
20250305,161000,82790535,2270,2270,2270,2270,0
20250305,160900,82790535,2270,2270,2270,2270,0
20250305,160800,82790535,2270,2270,2270,2270,0
20250305,160700,82790535,2270,2270,2270,2270,0
20250305,160600,82790535,2270,2270,2270,2270,0
20250305,160500,82790535,2270,2270,2270,2270,0
20250305,160400,82790535,2270,2270,2270,2270,0
20250305,160300,82790535,2270,2270,2270,2270,0
20250305,160200,82790535,2270,2270,2270,2270,0
20250305,160100,82790535,2270,2270,2270,2270,887
20250305,160000,82790535,2270,2270,2270,2270,0
20250305,155900,82790535,2270,2270,2270,2270,0
20250305,155800,82790535,2270,2270,2270,2270,0
20250305,155700,82790535,2270,2270,2270,2270,0
20250305,155600,82790535,2270,2270,2270,2270,0
20250305,155500,82790535,2270,2270,2270,2270,0
20250305,155400,82790535,2270,2270,2270,2270,0
20250305,155300,82790535,2270,2270,2270,2270,0
20250305,155200,82790535,2270,2270,2270,2270,0
20250305,155100,82790535,2270,2270,2270,2270,0
20250305,155000,82790535,2270,2270,2270,2270,0
20250305,154900,82790535,2270,2270,2270,2270,0
20250305,154800,82790535,2270,2270,2270,2270,0
20250305,154700,82790535,2270,2270,2270,2270,0
20250305,154600,82790535,2270,2270,2270,2270,0
20250305,154500,82790535,2270,2270,2270,2270,0
20250305,154400,82790535,2270,2270,2270,2270,0
20250305,154300,82790535,2270,2270,2270,2270,0
20250305,154200,82790535,2270,2270,2270,2270,0
20250305,154100,82790535,2270,2270,2270,2270,0
20250305,154000,82790535,2270,2270,2270,2270,0
20250305,153900,82790535,2270,2270,2270,2270,0
20250305,153800,82790535,2270,2270,2270,2270,0
20250305,153700,82790535,2270,2270,2270,2270,0
20250305,153600,82790535,2270,2270,2270,2270,0
20250305,153500,82790535,2270,2270,2270,2270,0
20250305,153400,82790535,2270,2270,2270,2270,0
20250305,153300,82790535,2270,2270,2270,2270,0
20250305,153200,82790535,2270,2270,2270,2270,0
20250305,153100,82790535,2270,2270,2270,2270,887
20250305,153000,82790535,2270,2270,2270,2270,887
20250305,152900,80777045,2260,2260,2260,2260,0
20250305,152800,80777045,2260,2260,2260,2260,0
20250305,152700,80777045,2260,2260,2260,2260,0
20250305,152600,80777045,2260,2260,2260,2260,0
20250305,152500,80777045,2260,2260,2260,2260,0
20250305,152400,80777045,2260,2260,2260,2260,0
20250305,152300,80777045,2260,2260,2260,2260,0
20250305,152200,80777045,2260,2260,2260,2260,0
20250305,152100,80777045,2260,2260,2260,2260,0
20250305,152000,80777045,2260,2260,2260,2260,0
20250305,151900,80777045,2260,2260,2260,2260,9
20250305,151800,80756705,2260,2260,2260,2260,0
20250305,151700,80756705,2260,2260,2260,2260,0
20250305,151600,80756705,2260,2260,2260,2260,33
20250305,151500,80682125,2260,2260,2260,2260,0
20250305,151400,80682125,2260,2260,2260,2260,0
20250305,151300,80682125,2260,2265,2265,2260,599
20250305,151200,79328060,2265,2260,2265,2260,63
20250305,151100,79185530,2260,2260,2260,2260,0
20250305,151000,79185530,2260,2260,2260,2260,0
20250305,150900,79185530,2260,2260,2260,2260,1
20250305,150800,79183270,2255,2255,2255,2255,0
20250305,150700,79183270,2255,2255,2255,2255,0
20250305,150600,79183270,2255,2255,2255,2255,0
20250305,150500,79183270,2255,2255,2255,2255,0
20250305,150400,79183270,2255,2255,2255,2255,0
20250305,150300,79183270,2255,2255,2255,2255,0
20250305,150200,79183270,2255,2255,2255,2255,0
20250305,150100,79183270,2255,2255,2255,2255,0
20250305,150000,79183270,2255,2255,2255,2255,0
20250305,145900,79183270,2255,2255,2255,2255,0
20250305,145800,79183270,2255,2255,2255,2255,0
20250305,145700,79183270,2255,2255,2255,2255,0
20250305,145600,79183270,2255,2255,2255,2255,0
20250305,145500,79183270,2255,2255,2255,2255,0
20250305,145400,79183270,2255,2255,2255,2255,0
20250305,145300,79183270,2255,2255,2255,2255,0
20250305,145200,79183270,2255,2255,2255,2255,200
20250305,145100,78732270,2255,2255,2255,2255,0
20250305,145000,78732270,2255,2255,2255,2255,0
20250305,144900,78732270,2255,2255,2255,2255,0
20250305,144800,78732270,2255,2255,2255,2255,0
20250305,144700,78732270,2255,2255,2255,2255,0
20250305,144600,78732270,2255,2255,2255,2255,0
20250305,144500,78732270,2255,2255,2255,2255,0
20250305,144400,78732270,2255,2255,2255,2255,25
20250305,144300,78675895,2260,2260,2260,2260,0
20250305,144200,78675895,2260,2260,2260,2260,2
20250305,144100,78671375,2265,2265,2265,2265,0
20250305,144000,78671375,2265,2265,2265,2265,0
20250305,143900,78671375,2265,2265,2265,2265,0
20250305,143800,78671375,2265,2265,2265,2265,0
20250305,143700,78671375,2265,2265,2265,2265,0
20250305,143600,78671375,2265,2265,2265,2265,0
20250305,143500,78671375,2265,2265,2265,2265,0
20250305,143400,78671375,2265,2265,2265,2265,0
20250305,143300,78671375,2265,2265,2265,2265,0
20250305,143200,78671375,2265,2265,2265,2265,0
20250305,143100,78671375,2265,2265,2265,2265,0
20250305,143000,78671375,2265,2265,2265,2265,0
20250305,142900,78671375,2265,2265,2265,2265,0
20250305,142800,78671375,2265,2265,2265,2265,0
20250305,142700,78671375,2265,2265,2265,2265,0
20250305,142600,78671375,2265,2265,2265,2265,4
20250305,142500,78662315,2260,2260,2260,2260,179
20250305,142400,78257775,2255,2255,2255,2255,0
20250305,142300,78257775,2255,2255,2255,2255,0
20250305,142200,78257775,2255,2255,2255,2255,0
20250305,142100,78257775,2255,2255,2255,2255,0
20250305,142000,78257775,2255,2255,2255,2255,0
20250305,141900,78257775,2255,2255,2255,2255,0
20250305,141800,78257775,2255,2255,2255,2255,0
20250305,141700,78257775,2255,2255,2255,2255,0
20250305,141600,78257775,2255,2255,2255,2255,0
20250305,141500,78257775,2255,2255,2255,2255,0
20250305,141400,78257775,2255,2255,2255,2255,0
20250305,141300,78257775,2255,2255,2255,2255,0
20250305,141200,78257775,2255,2255,2255,2255,21
20250305,141100,78210420,2250,2250,2250,2250,0
20250305,141000,78210420,2250,2250,2250,2250,0
20250305,140900,78210420,2250,2250,2250,2250,2
20250305,140800,78205920,2250,2250,2250,2250,0
20250305,140700,78205920,2250,2250,2250,2250,0
20250305,140600,78205920,2250,2250,2250,2250,0
20250305,140500,78205920,2250,2250,2250,2250,0
20250305,140400,78205920,2250,2250,2250,2250,0
20250305,140300,78205920,2250,2250,2250,2250,0
20250305,140200,78205920,2250,2250,2250,2250,0
20250305,140100,78205920,2250,2250,2250,2250,0
20250305,140000,78205920,2250,2250,2250,2250,0
20250305,135900,78205920,2250,2250,2250,2250,0
20250305,135800,78205920,2250,2250,2250,2250,0
20250305,135700,78205920,2250,2250,2250,2250,0
20250305,135600,78205920,2250,2250,2250,2250,0
20250305,135500,78205920,2250,2250,2250,2250,0
20250305,135400,78205920,2250,2250,2250,2250,0
20250305,135300,78205920,2250,2250,2250,2250,0
20250305,135200,78205920,2250,2250,2250,2250,0
20250305,135100,78205920,2250,2250,2250,2250,0
20250305,135000,78205920,2250,2255,2255,2250,40
20250305,134900,78115755,2260,2260,2260,2260,0
20250305,134800,78115755,2260,2260,2260,2260,5
20250305,134700,78104455,2260,2260,2260,2260,1
20250305,134600,78102195,2260,2260,2260,2260,1
20250305,134500,78099935,2260,2260,2260,2260,1
20250305,134400,78097675,2260,2260,2260,2260,0
20250305,134300,78097675,2260,2260,2260,2260,0
20250305,134200,78097675,2260,2260,2260,2260,1
20250305,134100,78095415,2260,2260,2260,2260,2
20250305,134000,78090895,2260,2260,2260,2260,0
20250305,133900,78090895,2260,2260,2260,2260,0
20250305,133800,78090895,2260,2260,2260,2260,0
20250305,133700,78090895,2260,2260,2260,2260,0
20250305,133600,78090895,2260,2260,2260,2260,17
20250305,133500,78052475,2260,2260,2260,2260,1
20250305,133400,78050215,2255,2255,2255,2255,0
20250305,133300,78050215,2255,2255,2255,2255,0
20250305,133200,78050215,2255,2255,2255,2255,0
20250305,133100,78050215,2255,2255,2255,2255,0
20250305,133000,78050215,2255,2255,2255,2255,312
20250305,132900,77346655,2255,2255,2255,2255,0
20250305,132800,77346655,2255,2255,2255,2255,0
20250305,132700,77346655,2255,2255,2255,2255,0
20250305,132600,77346655,2255,2255,2255,2255,0
20250305,132500,77346655,2255,2255,2255,2255,0
20250305,132400,77346655,2255,2255,2255,2255,0
20250305,132300,77346655,2255,2255,2255,2255,23
20250305,132200,77294790,2255,2255,2255,2255,0
20250305,132100,77294790,2255,2255,2255,2255,6
20250305,132000,77281260,2255,2255,2255,2255,0
20250305,131900,77281260,2255,2255,2255,2255,0
20250305,131800,77281260,2255,2255,2255,2255,0
20250305,131700,77281260,2255,2255,2255,2255,200
20250305,131600,76830260,2250,2250,2250,2250,0
20250305,131500,76830260,2250,2250,2250,2250,0
20250305,131400,76830260,2250,2250,2250,2250,0
20250305,131300,76830260,2250,2250,2250,2250,68
20250305,131200,76677260,2245,2245,2245,2245,0
20250305,131100,76677260,2245,2245,2245,2245,51
20250305,131000,76562765,2245,2245,2245,2245,30
20250305,130900,76495415,2245,2245,2245,2245,0
20250305,130800,76495415,2245,2245,2245,2245,0
20250305,130700,76495415,2245,2245,2245,2245,1
20250305,130600,76493170,2245,2245,2245,2245,1
20250305,130500,76490925,2245,2245,2245,2245,0
20250305,130400,76490925,2245,2245,2245,2245,0
20250305,130300,76490925,2245,2245,2245,2245,0
20250305,130200,76490925,2245,2245,2245,2245,0
20250305,130100,76490925,2245,2245,2245,2245,0
20250305,130000,76490925,2245,2245,2245,2245,51
20250305,125900,76376430,2245,2245,2245,2245,0
20250305,125800,76376430,2245,2245,2245,2245,0
20250305,125700,76376430,2245,2245,2245,2245,0
20250305,125600,76376430,2245,2245,2245,2245,0
20250305,125500,76376430,2245,2245,2245,2245,0
20250305,125400,76376430,2245,2245,2245,2245,0
20250305,125300,76376430,2245,2245,2245,2245,0
20250305,125200,76376430,2245,2245,2245,2245,70
20250305,125100,76219280,2245,2245,2245,2245,0
20250305,125000,76219280,2245,2245,2245,2245,0
20250305,124900,76219280,2245,2245,2245,2245,0
20250305,124800,76219280,2245,2245,2245,2245,0
20250305,124700,76219280,2245,2245,2245,2245,0
20250305,124600,76219280,2245,2245,2245,2245,2
20250305,124500,76214790,2235,2235,2235,2235,0
20250305,124400,76214790,2235,2235,2235,2235,0
20250305,124300,76214790,2235,2235,2235,2235,0
20250305,124200,76214790,2235,2235,2235,2235,0
20250305,124100,76214790,2235,2235,2235,2235,0
20250305,124000,76214790,2235,2245,2245,2235,1000
20250305,123900,73975705,2250,2250,2250,2250,0
20250305,123800,73975705,2250,2250,2250,2250,110
20250305,123700,73728205,2250,2250,2250,2250,0
20250305,123600,73728205,2250,2250,2250,2250,0
20250305,123500,73728205,2250,2250,2250,2250,0
20250305,123400,73728205,2250,2250,2250,2250,0
20250305,123300,73728205,2250,2250,2250,2250,380
20250305,123200,72873205,2245,2245,2245,2245,1
20250305,123100,72870960,2240,2245,2245,2240,1268
20250305,123000,70030520,2250,2250,2250,2250,0
20250305,122900,70030520,2250,2250,2250,2250,3
20250305,122800,70023770,2250,2250,2250,2250,0
20250305,122700,70023770,2250,2250,2250,2250,0
20250305,122600,70023770,2250,2250,2250,2250,0
20250305,122500,70023770,2250,2250,2250,2250,0
20250305,122400,70023770,2250,2250,2250,2250,0
20250305,122300,70023770,2250,2250,2250,2250,0
20250305,122200,70023770,2250,2250,2250,2250,0
20250305,122100,70023770,2250,2250,2250,2250,0
20250305,122000,70023770,2250,2250,2250,2250,0
20250305,121900,70023770,2250,2250,2250,2250,0
20250305,121800,70023770,2250,2250,2250,2250,7
20250305,121700,70008020,2250,2250,2250,2250,1
20250305,121600,70005770,2250,2250,2250,2250,0
20250305,121500,70005770,2250,2250,2250,2250,0
20250305,121400,70005770,2250,2250,2250,2250,300
20250305,121300,69330770,2250,2250,2250,2250,0
20250305,121200,69330770,2250,2250,2250,2250,0
20250305,121100,69330770,2250,2250,2250,2250,0
20250305,121000,69330770,2250,2250,2250,2250,100
20250305,120900,69105770,2250,2250,2250,2250,0
20250305,120800,69105770,2250,2250,2250,2250,250
20250305,120700,68543270,2250,2250,2250,2250,0
20250305,120600,68543270,2250,2250,2250,2250,0
20250305,120500,68543270,2250,2250,2250,2250,0
20250305,120400,68543270,2250,2250,2250,2250,0
20250305,120300,68543270,2250,2250,2250,2250,0
20250305,120200,68543270,2250,2250,2250,2250,0
20250305,120100,68543270,2250,2250,2250,2250,0
20250305,120000,68543270,2250,2250,2250,2250,0
20250305,115900,68543270,2250,2250,2250,2250,0
20250305,115800,68543270,2250,2250,2250,2250,10
20250305,115700,68520770,2250,2250,2250,2250,0
20250305,115600,68520770,2250,2250,2250,2250,80
20250305,115500,68340770,2245,2245,2245,2245,0
20250305,115400,68340770,2245,2245,2245,2245,0
20250305,115300,68340770,2245,2245,2245,2245,0
20250305,115200,68340770,2245,2245,2245,2245,0
20250305,115100,68340770,2245,2245,2245,2245,0
20250305,115000,68340770,2245,2245,2245,2245,0
20250305,114900,68340770,2245,2245,2245,2245,99
20250305,114800,68118515,2245,2245,2245,2245,0
20250305,114700,68118515,2245,2245,2245,2245,51
20250305,114600,68004020,2250,2250,2250,2250,0
20250305,114500,68004020,2250,2250,2250,2250,0
20250305,114400,68004020,2250,2250,2250,2250,1
20250305,114300,68001770,2250,2250,2250,2250,339
20250305,114200,67239020,2250,2255,2255,2250,1350
20250305,114100,64197715,2255,2255,2255,2255,0
20250305,114000,64197715,2255,2255,2255,2255,118
20250305,113900,63931625,2255,2255,2255,2255,0
20250305,113800,63931625,2255,2255,2255,2255,0
20250305,113700,63931625,2255,2255,2255,2255,1
20250305,113600,63929370,2255,2255,2255,2255,0
20250305,113500,63929370,2255,2255,2255,2255,0
20250305,113400,63929370,2255,2255,2255,2255,0
20250305,113300,63929370,2255,2255,2255,2255,5
20250305,113200,63918095,2250,2250,2250,2250,83
20250305,113100,63731345,2240,2240,2240,2240,0
20250305,113000,63731345,2240,2240,2240,2240,0
20250305,112900,63731345,2240,2240,2240,2240,0
20250305,112800,63731345,2240,2240,2240,2240,0
20250305,112700,63731345,2240,2240,2240,2240,0
20250305,112600,63731345,2240,2240,2240,2240,0
20250305,112500,63731345,2240,2240,2240,2240,0
20250305,112400,63731345,2240,2240,2240,2240,0
20250305,112300,63731345,2240,2240,2240,2240,0
20250305,112200,63731345,2240,2240,2240,2240,0
20250305,112100,63731345,2240,2240,2240,2240,450
20250305,112000,62723345,2240,2240,2240,2240,337
20250305,111900,61968465,2240,2240,2240,2240,0
20250305,111800,61968465,2240,2240,2240,2230,2573
20250305,111700,56217645,2235,2235,2235,2235,0
20250305,111600,56217645,2235,2235,2235,2235,0
20250305,111500,56217645,2235,2235,2235,2230,1881
20250305,111400,52022270,2240,2240,2240,2240,0
20250305,111300,52022270,2240,2240,2240,2240,32
20250305,111200,51950590,2245,2245,2245,2245,0
20250305,111100,51950590,2245,2245,2245,2245,8
20250305,111000,51932630,2245,2245,2245,2245,0
20250305,110900,51932630,2245,2245,2245,2245,0
20250305,110800,51932630,2245,2245,2245,2245,0
20250305,110700,51932630,2245,2245,2245,2245,1113
20250305,110600,49433945,2250,2250,2250,2250,0
20250305,110500,49433945,2250,2250,2250,2250,0
20250305,110400,49433945,2250,2250,2250,2250,22
20250305,110300,49384445,2250,2250,2250,2250,0
20250305,110200,49384445,2250,2250,2250,2250,0
20250305,110100,49384445,2250,2250,2250,2250,0
20250305,110000,49384445,2250,2250,2250,2250,5
20250305,105900,49373195,2250,2250,2250,2250,10
20250305,105800,49350695,2250,2250,2250,2250,0
20250305,105700,49350695,2250,2250,2250,2250,0
20250305,105600,49350695,2250,2250,2250,2250,1
20250305,105500,49348445,2245,2245,2245,2245,4
20250305,105400,49339465,2245,2245,2245,2245,867
20250305,105300,47393050,2245,2245,2245,2245,0
20250305,105200,47393050,2245,2245,2245,2245,0
20250305,105100,47393050,2245,2245,2245,2245,0
20250305,105000,47393050,2245,2245,2245,2245,23
20250305,104900,47341415,2240,2240,2240,2240,0
20250305,104800,47341415,2240,2240,2240,2240,0
20250305,104700,47341415,2240,2240,2240,2240,0
20250305,104600,47341415,2240,2240,2240,2240,0
20250305,104500,47341415,2240,2240,2240,2240,128
20250305,104400,47054695,2240,2240,2240,2240,0
20250305,104300,47054695,2240,2240,2240,2240,1
20250305,104200,47052455,2235,2235,2235,2235,0
20250305,104100,47052455,2235,2235,2235,2235,0
20250305,104000,47052455,2235,2240,2240,2235,1000
20250305,103900,44817385,2240,2240,2240,2240,0
20250305,103800,44817385,2240,2240,2240,2240,0
20250305,103700,44817385,2240,2240,2240,2240,0
20250305,103600,44817385,2240,2240,2240,2240,178
20250305,103500,44418665,2240,2240,2240,2240,204
20250305,103400,43961705,2235,2235,2235,2235,0
20250305,103300,43961705,2235,2235,2235,2235,0
20250305,103200,43961705,2235,2235,2235,2235,211
20250305,103100,43490120,2240,2240,2240,2240,0
20250305,103000,43490120,2240,2240,2240,2240,0
20250305,102900,43490120,2240,2240,2240,2240,1
20250305,102800,43487880,2240,2240,2240,2240,0
20250305,102700,43487880,2240,2240,2240,2240,0
20250305,102600,43487880,2240,2240,2240,2240,48
20250305,102500,43380360,2245,2245,2245,2245,0
20250305,102400,43380360,2245,2245,2245,2245,0
20250305,102300,43380360,2245,2245,2245,2245,0
20250305,102200,43380360,2245,2245,2245,2245,0
20250305,102100,43380360,2245,2245,2245,2245,0
20250305,102000,43380360,2245,2245,2245,2245,0
20250305,101900,43380360,2245,2245,2245,2245,0
20250305,101800,43380360,2245,2245,2245,2245,0
20250305,101700,43380360,2245,2245,2245,2245,0
20250305,101600,43380360,2245,2245,2245,2245,0
20250305,101500,43380360,2245,2245,2245,2245,0
20250305,101400,43380360,2245,2245,2245,2245,0
20250305,101300,43380360,2245,2245,2245,2245,0
20250305,101200,43380360,2245,2245,2245,2245,0
20250305,101100,43380360,2245,2245,2245,2245,0
20250305,101000,43380360,2245,2245,2245,2245,0
20250305,100900,43380360,2245,2245,2245,2245,0
20250305,100800,43380360,2245,2245,2245,2245,0
20250305,100700,43380360,2245,2245,2245,2240,301
20250305,100600,42705100,2240,2240,2240,2240,98
20250305,100500,42485580,2240,2235,2240,2235,851
20250305,100400,40583590,2235,2235,2235,2235,0
20250305,100300,40583590,2235,2235,2235,2235,0
20250305,100200,40583590,2235,2235,2235,2235,0
20250305,100100,40583590,2235,2235,2235,2235,14
20250305,100000,40552300,2230,2230,2230,2230,300
20250305,095900,39883300,2235,2235,2235,2235,0
20250305,095800,39883300,2235,2235,2235,2235,60
20250305,095700,39749200,2235,2235,2235,2235,14
20250305,095600,39717910,2230,2230,2230,2230,200
20250305,095500,39271910,2225,2230,2230,2225,41
20250305,095400,39180680,2230,2230,2230,2230,0
20250305,095300,39180680,2230,2230,2230,2230,0
20250305,095200,39180680,2230,2230,2230,2230,117
20250305,095100,38919770,2235,2235,2235,2225,410
20250305,095000,38005000,2240,2245,2245,2240,55
20250305,094900,37881770,2250,2260,2260,2245,2170
20250305,094800,33004220,2265,2235,2275,2235,4285
20250305,094700,23324675,2230,2230,2230,2225,3251
20250305,094600,16075445,2225,2225,2225,2225,50
20250305,094500,15964195,2230,2230,2230,2230,0
20250305,094400,15964195,2230,2230,2230,2230,527
20250305,094300,14788985,2235,2235,2235,2230,1900
20250305,094200,10546965,2240,2240,2240,2240,0
20250305,094100,10546965,2240,2240,2240,2240,100
20250305,094000,10322965,2240,2240,2240,2240,0
20250305,093900,10322965,2240,2240,2240,2240,0
20250305,093800,10322965,2240,2240,2240,2240,5
20250305,093700,10311765,2240,2240,2240,2240,0
20250305,093600,10311765,2240,2240,2240,2240,0
20250305,093500,10311765,2240,2240,2240,2240,0
20250305,093400,10311765,2240,2240,2240,2240,4
20250305,093300,10302805,2240,2240,2240,2240,1
20250305,093200,10300565,2230,2235,2235,2225,3024
20250305,093100,3569880,2240,2240,2240,2240,0
20250305,093000,3569880,2240,2240,2240,2240,143
20250305,092900,3249560,2240,2240,2240,2240,5
20250305,092800,3238360,2240,2240,2240,2240,87
20250305,092700,3043480,2240,2240,2240,2240,0
20250305,092600,3043480,2240,2240,2240,2240,0
20250305,092500,3043480,2240,2240,2240,2240,0
20250305,092400,3043480,2240,2240,2240,2240,0
20250305,092300,3043480,2240,2240,2240,2240,0
20250305,092200,3043480,2240,2240,2240,2240,0
20250305,092100,3043480,2240,2240,2240,2240,3
20250305,092000,3036760,2240,2240,2240,2240,0
20250305,091900,3036760,2240,2240,2240,2240,0
20250305,091800,3036760,2240,2240,2240,2240,0
20250305,091700,3036760,2240,2235,2240,2230,33
20250305,091600,2962895,2240,2245,2245,2240,13
20250305,091500,2933770,2240,2240,2240,2240,0
20250305,091400,2933770,2240,2240,2240,2240,0
20250305,091300,2933770,2240,2240,2240,2240,0
20250305,091200,2933770,2240,2240,2240,2240,0
20250305,091100,2933770,2240,2240,2240,2240,0
20250305,091000,2933770,2240,2240,2245,2240,31
20250305,090900,2864325,2225,2225,2225,2225,0
20250305,090800,2864325,2225,2225,2225,2225,0
20250305,090700,2864325,2225,2260,2260,2225,393
20250305,090600,1984480,2260,2260,2260,2260,2
20250305,090500,1979960,2260,2260,2260,2260,1
20250305,090400,1977700,2260,2265,2265,2260,34
20250305,090300,1900695,2260,2260,2260,2260,0
20250305,090200,1900695,2260,2260,2260,2260,263
20250305,090100,1306315,2290,2260,2290,2260,383
20250305,090000,434635,2255,2240,2255,2240,194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 82790535 2270 2270 2270 2270 887
3 20250305 190000 82790535 2270 2270 2270 2270 0
4 20250305 185900 82790535 2270 2270 2270 2270 0
5 20250305 185800 82790535 2270 2270 2270 2270 0
6 20250305 185700 82790535 2270 2270 2270 2270 0
7 20250305 185600 82790535 2270 2270 2270 2270 0
8 20250305 185500 82790535 2270 2270 2270 2270 0
9 20250305 185400 82790535 2270 2270 2270 2270 0
10 20250305 185300 82790535 2270 2270 2270 2270 0
11 20250305 185200 82790535 2270 2270 2270 2270 0
12 20250305 185100 82790535 2270 2270 2270 2270 0
13 20250305 185000 82790535 2270 2270 2270 2270 0
14 20250305 184900 82790535 2270 2270 2270 2270 0
15 20250305 184800 82790535 2270 2270 2270 2270 0
16 20250305 184700 82790535 2270 2270 2270 2270 0
17 20250305 184600 82790535 2270 2270 2270 2270 0
18 20250305 184500 82790535 2270 2270 2270 2270 0
19 20250305 184400 82790535 2270 2270 2270 2270 0
20 20250305 184300 82790535 2270 2270 2270 2270 0
21 20250305 184200 82790535 2270 2270 2270 2270 0
22 20250305 184100 82790535 2270 2270 2270 2270 0
23 20250305 184000 82790535 2270 2270 2270 2270 0
24 20250305 183900 82790535 2270 2270 2270 2270 0
25 20250305 183800 82790535 2270 2270 2270 2270 0
26 20250305 183700 82790535 2270 2270 2270 2270 0
27 20250305 183600 82790535 2270 2270 2270 2270 0
28 20250305 183500 82790535 2270 2270 2270 2270 0
29 20250305 183400 82790535 2270 2270 2270 2270 0
30 20250305 183300 82790535 2270 2270 2270 2270 0
31 20250305 183200 82790535 2270 2270 2270 2270 0
32 20250305 183100 82790535 2270 2270 2270 2270 887
33 20250305 183000 82790535 2270 2270 2270 2270 0
34 20250305 182900 82790535 2270 2270 2270 2270 0
35 20250305 182800 82790535 2270 2270 2270 2270 0
36 20250305 182700 82790535 2270 2270 2270 2270 0
37 20250305 182600 82790535 2270 2270 2270 2270 0
38 20250305 182500 82790535 2270 2270 2270 2270 0
39 20250305 182400 82790535 2270 2270 2270 2270 0
40 20250305 182300 82790535 2270 2270 2270 2270 0
41 20250305 182200 82790535 2270 2270 2270 2270 0
42 20250305 182100 82790535 2270 2270 2270 2270 0
43 20250305 182000 82790535 2270 2270 2270 2270 0
44 20250305 181900 82790535 2270 2270 2270 2270 0
45 20250305 181800 82790535 2270 2270 2270 2270 0
46 20250305 181700 82790535 2270 2270 2270 2270 0
47 20250305 181600 82790535 2270 2270 2270 2270 0
48 20250305 181500 82790535 2270 2270 2270 2270 0
49 20250305 181400 82790535 2270 2270 2270 2270 0
50 20250305 181300 82790535 2270 2270 2270 2270 0
51 20250305 181200 82790535 2270 2270 2270 2270 0
52 20250305 181100 82790535 2270 2270 2270 2270 0
53 20250305 181000 82790535 2270 2270 2270 2270 0
54 20250305 180900 82790535 2270 2270 2270 2270 0
55 20250305 180800 82790535 2270 2270 2270 2270 0
56 20250305 180700 82790535 2270 2270 2270 2270 0
57 20250305 180600 82790535 2270 2270 2270 2270 0
58 20250305 180500 82790535 2270 2270 2270 2270 0
59 20250305 180400 82790535 2270 2270 2270 2270 0
60 20250305 180300 82790535 2270 2270 2270 2270 0
61 20250305 180200 82790535 2270 2270 2270 2270 0
62 20250305 180100 82790535 2270 2270 2270 2270 887
63 20250305 180000 82790535 2270 2270 2270 2270 0
64 20250305 175900 82790535 2270 2270 2270 2270 0
65 20250305 175800 82790535 2270 2270 2270 2270 0
66 20250305 175700 82790535 2270 2270 2270 2270 0
67 20250305 175600 82790535 2270 2270 2270 2270 0
68 20250305 175500 82790535 2270 2270 2270 2270 0
69 20250305 175400 82790535 2270 2270 2270 2270 0
70 20250305 175300 82790535 2270 2270 2270 2270 0
71 20250305 175200 82790535 2270 2270 2270 2270 0
72 20250305 175100 82790535 2270 2270 2270 2270 0
73 20250305 175000 82790535 2270 2270 2270 2270 0
74 20250305 174900 82790535 2270 2270 2270 2270 0
75 20250305 174800 82790535 2270 2270 2270 2270 0
76 20250305 174700 82790535 2270 2270 2270 2270 0
77 20250305 174600 82790535 2270 2270 2270 2270 0
78 20250305 174500 82790535 2270 2270 2270 2270 0
79 20250305 174400 82790535 2270 2270 2270 2270 0
80 20250305 174300 82790535 2270 2270 2270 2270 0
81 20250305 174200 82790535 2270 2270 2270 2270 0
82 20250305 174100 82790535 2270 2270 2270 2270 0
83 20250305 174000 82790535 2270 2270 2270 2270 0
84 20250305 173900 82790535 2270 2270 2270 2270 0
85 20250305 173800 82790535 2270 2270 2270 2270 0
86 20250305 173700 82790535 2270 2270 2270 2270 0
87 20250305 173600 82790535 2270 2270 2270 2270 0
88 20250305 173500 82790535 2270 2270 2270 2270 0
89 20250305 173400 82790535 2270 2270 2270 2270 0
90 20250305 173300 82790535 2270 2270 2270 2270 0
91 20250305 173200 82790535 2270 2270 2270 2270 0
92 20250305 173100 82790535 2270 2270 2270 2270 887
93 20250305 173000 82790535 2270 2270 2270 2270 0
94 20250305 172900 82790535 2270 2270 2270 2270 0
95 20250305 172800 82790535 2270 2270 2270 2270 0
96 20250305 172700 82790535 2270 2270 2270 2270 0
97 20250305 172600 82790535 2270 2270 2270 2270 0
98 20250305 172500 82790535 2270 2270 2270 2270 0
99 20250305 172400 82790535 2270 2270 2270 2270 0
100 20250305 172300 82790535 2270 2270 2270 2270 0
101 20250305 172200 82790535 2270 2270 2270 2270 0
102 20250305 172100 82790535 2270 2270 2270 2270 0
103 20250305 172000 82790535 2270 2270 2270 2270 0
104 20250305 171900 82790535 2270 2270 2270 2270 0
105 20250305 171800 82790535 2270 2270 2270 2270 0
106 20250305 171700 82790535 2270 2270 2270 2270 0
107 20250305 171600 82790535 2270 2270 2270 2270 0
108 20250305 171500 82790535 2270 2270 2270 2270 0
109 20250305 171400 82790535 2270 2270 2270 2270 0
110 20250305 171300 82790535 2270 2270 2270 2270 0
111 20250305 171200 82790535 2270 2270 2270 2270 0
112 20250305 171100 82790535 2270 2270 2270 2270 0
113 20250305 171000 82790535 2270 2270 2270 2270 0
114 20250305 170900 82790535 2270 2270 2270 2270 0
115 20250305 170800 82790535 2270 2270 2270 2270 0
116 20250305 170700 82790535 2270 2270 2270 2270 0
117 20250305 170600 82790535 2270 2270 2270 2270 0
118 20250305 170500 82790535 2270 2270 2270 2270 0
119 20250305 170400 82790535 2270 2270 2270 2270 0
120 20250305 170300 82790535 2270 2270 2270 2270 0
121 20250305 170200 82790535 2270 2270 2270 2270 0
122 20250305 170100 82790535 2270 2270 2270 2270 887
123 20250305 170000 82790535 2270 2270 2270 2270 0
124 20250305 165900 82790535 2270 2270 2270 2270 0
125 20250305 165800 82790535 2270 2270 2270 2270 0
126 20250305 165700 82790535 2270 2270 2270 2270 0
127 20250305 165600 82790535 2270 2270 2270 2270 0
128 20250305 165500 82790535 2270 2270 2270 2270 0
129 20250305 165400 82790535 2270 2270 2270 2270 0
130 20250305 165300 82790535 2270 2270 2270 2270 0
131 20250305 165200 82790535 2270 2270 2270 2270 0
132 20250305 165100 82790535 2270 2270 2270 2270 0
133 20250305 165000 82790535 2270 2270 2270 2270 0
134 20250305 164900 82790535 2270 2270 2270 2270 0
135 20250305 164800 82790535 2270 2270 2270 2270 0
136 20250305 164700 82790535 2270 2270 2270 2270 0
137 20250305 164600 82790535 2270 2270 2270 2270 0
138 20250305 164500 82790535 2270 2270 2270 2270 0
139 20250305 164400 82790535 2270 2270 2270 2270 0
140 20250305 164300 82790535 2270 2270 2270 2270 0
141 20250305 164200 82790535 2270 2270 2270 2270 0
142 20250305 164100 82790535 2270 2270 2270 2270 0
143 20250305 164000 82790535 2270 2270 2270 2270 0
144 20250305 163900 82790535 2270 2270 2270 2270 0
145 20250305 163800 82790535 2270 2270 2270 2270 0
146 20250305 163700 82790535 2270 2270 2270 2270 0
147 20250305 163600 82790535 2270 2270 2270 2270 0
148 20250305 163500 82790535 2270 2270 2270 2270 0
149 20250305 163400 82790535 2270 2270 2270 2270 0
150 20250305 163300 82790535 2270 2270 2270 2270 0
151 20250305 163200 82790535 2270 2270 2270 2270 0
152 20250305 163100 82790535 2270 2270 2270 2270 887
153 20250305 163000 82790535 2270 2270 2270 2270 0
154 20250305 162900 82790535 2270 2270 2270 2270 0
155 20250305 162800 82790535 2270 2270 2270 2270 0
156 20250305 162700 82790535 2270 2270 2270 2270 0
157 20250305 162600 82790535 2270 2270 2270 2270 0
158 20250305 162500 82790535 2270 2270 2270 2270 0
159 20250305 162400 82790535 2270 2270 2270 2270 0
160 20250305 162300 82790535 2270 2270 2270 2270 0
161 20250305 162200 82790535 2270 2270 2270 2270 0
162 20250305 162100 82790535 2270 2270 2270 2270 0
163 20250305 162000 82790535 2270 2270 2270 2270 0
164 20250305 161900 82790535 2270 2270 2270 2270 0
165 20250305 161800 82790535 2270 2270 2270 2270 0
166 20250305 161700 82790535 2270 2270 2270 2270 0
167 20250305 161600 82790535 2270 2270 2270 2270 0
168 20250305 161500 82790535 2270 2270 2270 2270 0
169 20250305 161400 82790535 2270 2270 2270 2270 0
170 20250305 161300 82790535 2270 2270 2270 2270 0
171 20250305 161200 82790535 2270 2270 2270 2270 0
172 20250305 161100 82790535 2270 2270 2270 2270 0
173 20250305 161000 82790535 2270 2270 2270 2270 0
174 20250305 160900 82790535 2270 2270 2270 2270 0
175 20250305 160800 82790535 2270 2270 2270 2270 0
176 20250305 160700 82790535 2270 2270 2270 2270 0
177 20250305 160600 82790535 2270 2270 2270 2270 0
178 20250305 160500 82790535 2270 2270 2270 2270 0
179 20250305 160400 82790535 2270 2270 2270 2270 0
180 20250305 160300 82790535 2270 2270 2270 2270 0
181 20250305 160200 82790535 2270 2270 2270 2270 0
182 20250305 160100 82790535 2270 2270 2270 2270 887
183 20250305 160000 82790535 2270 2270 2270 2270 0
184 20250305 155900 82790535 2270 2270 2270 2270 0
185 20250305 155800 82790535 2270 2270 2270 2270 0
186 20250305 155700 82790535 2270 2270 2270 2270 0
187 20250305 155600 82790535 2270 2270 2270 2270 0
188 20250305 155500 82790535 2270 2270 2270 2270 0
189 20250305 155400 82790535 2270 2270 2270 2270 0
190 20250305 155300 82790535 2270 2270 2270 2270 0
191 20250305 155200 82790535 2270 2270 2270 2270 0
192 20250305 155100 82790535 2270 2270 2270 2270 0
193 20250305 155000 82790535 2270 2270 2270 2270 0
194 20250305 154900 82790535 2270 2270 2270 2270 0
195 20250305 154800 82790535 2270 2270 2270 2270 0
196 20250305 154700 82790535 2270 2270 2270 2270 0
197 20250305 154600 82790535 2270 2270 2270 2270 0
198 20250305 154500 82790535 2270 2270 2270 2270 0
199 20250305 154400 82790535 2270 2270 2270 2270 0
200 20250305 154300 82790535 2270 2270 2270 2270 0
201 20250305 154200 82790535 2270 2270 2270 2270 0
202 20250305 154100 82790535 2270 2270 2270 2270 0
203 20250305 154000 82790535 2270 2270 2270 2270 0
204 20250305 153900 82790535 2270 2270 2270 2270 0
205 20250305 153800 82790535 2270 2270 2270 2270 0
206 20250305 153700 82790535 2270 2270 2270 2270 0
207 20250305 153600 82790535 2270 2270 2270 2270 0
208 20250305 153500 82790535 2270 2270 2270 2270 0
209 20250305 153400 82790535 2270 2270 2270 2270 0
210 20250305 153300 82790535 2270 2270 2270 2270 0
211 20250305 153200 82790535 2270 2270 2270 2270 0
212 20250305 153100 82790535 2270 2270 2270 2270 887
213 20250305 153000 82790535 2270 2270 2270 2270 887
214 20250305 152900 80777045 2260 2260 2260 2260 0
215 20250305 152800 80777045 2260 2260 2260 2260 0
216 20250305 152700 80777045 2260 2260 2260 2260 0
217 20250305 152600 80777045 2260 2260 2260 2260 0
218 20250305 152500 80777045 2260 2260 2260 2260 0
219 20250305 152400 80777045 2260 2260 2260 2260 0
220 20250305 152300 80777045 2260 2260 2260 2260 0
221 20250305 152200 80777045 2260 2260 2260 2260 0
222 20250305 152100 80777045 2260 2260 2260 2260 0
223 20250305 152000 80777045 2260 2260 2260 2260 0
224 20250305 151900 80777045 2260 2260 2260 2260 9
225 20250305 151800 80756705 2260 2260 2260 2260 0
226 20250305 151700 80756705 2260 2260 2260 2260 0
227 20250305 151600 80756705 2260 2260 2260 2260 33
228 20250305 151500 80682125 2260 2260 2260 2260 0
229 20250305 151400 80682125 2260 2260 2260 2260 0
230 20250305 151300 80682125 2260 2265 2265 2260 599
231 20250305 151200 79328060 2265 2260 2265 2260 63
232 20250305 151100 79185530 2260 2260 2260 2260 0
233 20250305 151000 79185530 2260 2260 2260 2260 0
234 20250305 150900 79185530 2260 2260 2260 2260 1
235 20250305 150800 79183270 2255 2255 2255 2255 0
236 20250305 150700 79183270 2255 2255 2255 2255 0
237 20250305 150600 79183270 2255 2255 2255 2255 0
238 20250305 150500 79183270 2255 2255 2255 2255 0
239 20250305 150400 79183270 2255 2255 2255 2255 0
240 20250305 150300 79183270 2255 2255 2255 2255 0
241 20250305 150200 79183270 2255 2255 2255 2255 0
242 20250305 150100 79183270 2255 2255 2255 2255 0
243 20250305 150000 79183270 2255 2255 2255 2255 0
244 20250305 145900 79183270 2255 2255 2255 2255 0
245 20250305 145800 79183270 2255 2255 2255 2255 0
246 20250305 145700 79183270 2255 2255 2255 2255 0
247 20250305 145600 79183270 2255 2255 2255 2255 0
248 20250305 145500 79183270 2255 2255 2255 2255 0
249 20250305 145400 79183270 2255 2255 2255 2255 0
250 20250305 145300 79183270 2255 2255 2255 2255 0
251 20250305 145200 79183270 2255 2255 2255 2255 200
252 20250305 145100 78732270 2255 2255 2255 2255 0
253 20250305 145000 78732270 2255 2255 2255 2255 0
254 20250305 144900 78732270 2255 2255 2255 2255 0
255 20250305 144800 78732270 2255 2255 2255 2255 0
256 20250305 144700 78732270 2255 2255 2255 2255 0
257 20250305 144600 78732270 2255 2255 2255 2255 0
258 20250305 144500 78732270 2255 2255 2255 2255 0
259 20250305 144400 78732270 2255 2255 2255 2255 25
260 20250305 144300 78675895 2260 2260 2260 2260 0
261 20250305 144200 78675895 2260 2260 2260 2260 2
262 20250305 144100 78671375 2265 2265 2265 2265 0
263 20250305 144000 78671375 2265 2265 2265 2265 0
264 20250305 143900 78671375 2265 2265 2265 2265 0
265 20250305 143800 78671375 2265 2265 2265 2265 0
266 20250305 143700 78671375 2265 2265 2265 2265 0
267 20250305 143600 78671375 2265 2265 2265 2265 0
268 20250305 143500 78671375 2265 2265 2265 2265 0
269 20250305 143400 78671375 2265 2265 2265 2265 0
270 20250305 143300 78671375 2265 2265 2265 2265 0
271 20250305 143200 78671375 2265 2265 2265 2265 0
272 20250305 143100 78671375 2265 2265 2265 2265 0
273 20250305 143000 78671375 2265 2265 2265 2265 0
274 20250305 142900 78671375 2265 2265 2265 2265 0
275 20250305 142800 78671375 2265 2265 2265 2265 0
276 20250305 142700 78671375 2265 2265 2265 2265 0
277 20250305 142600 78671375 2265 2265 2265 2265 4
278 20250305 142500 78662315 2260 2260 2260 2260 179
279 20250305 142400 78257775 2255 2255 2255 2255 0
280 20250305 142300 78257775 2255 2255 2255 2255 0
281 20250305 142200 78257775 2255 2255 2255 2255 0
282 20250305 142100 78257775 2255 2255 2255 2255 0
283 20250305 142000 78257775 2255 2255 2255 2255 0
284 20250305 141900 78257775 2255 2255 2255 2255 0
285 20250305 141800 78257775 2255 2255 2255 2255 0
286 20250305 141700 78257775 2255 2255 2255 2255 0
287 20250305 141600 78257775 2255 2255 2255 2255 0
288 20250305 141500 78257775 2255 2255 2255 2255 0
289 20250305 141400 78257775 2255 2255 2255 2255 0
290 20250305 141300 78257775 2255 2255 2255 2255 0
291 20250305 141200 78257775 2255 2255 2255 2255 21
292 20250305 141100 78210420 2250 2250 2250 2250 0
293 20250305 141000 78210420 2250 2250 2250 2250 0
294 20250305 140900 78210420 2250 2250 2250 2250 2
295 20250305 140800 78205920 2250 2250 2250 2250 0
296 20250305 140700 78205920 2250 2250 2250 2250 0
297 20250305 140600 78205920 2250 2250 2250 2250 0
298 20250305 140500 78205920 2250 2250 2250 2250 0
299 20250305 140400 78205920 2250 2250 2250 2250 0
300 20250305 140300 78205920 2250 2250 2250 2250 0
301 20250305 140200 78205920 2250 2250 2250 2250 0
302 20250305 140100 78205920 2250 2250 2250 2250 0
303 20250305 140000 78205920 2250 2250 2250 2250 0
304 20250305 135900 78205920 2250 2250 2250 2250 0
305 20250305 135800 78205920 2250 2250 2250 2250 0
306 20250305 135700 78205920 2250 2250 2250 2250 0
307 20250305 135600 78205920 2250 2250 2250 2250 0
308 20250305 135500 78205920 2250 2250 2250 2250 0
309 20250305 135400 78205920 2250 2250 2250 2250 0
310 20250305 135300 78205920 2250 2250 2250 2250 0
311 20250305 135200 78205920 2250 2250 2250 2250 0
312 20250305 135100 78205920 2250 2250 2250 2250 0
313 20250305 135000 78205920 2250 2255 2255 2250 40
314 20250305 134900 78115755 2260 2260 2260 2260 0
315 20250305 134800 78115755 2260 2260 2260 2260 5
316 20250305 134700 78104455 2260 2260 2260 2260 1
317 20250305 134600 78102195 2260 2260 2260 2260 1
318 20250305 134500 78099935 2260 2260 2260 2260 1
319 20250305 134400 78097675 2260 2260 2260 2260 0
320 20250305 134300 78097675 2260 2260 2260 2260 0
321 20250305 134200 78097675 2260 2260 2260 2260 1
322 20250305 134100 78095415 2260 2260 2260 2260 2
323 20250305 134000 78090895 2260 2260 2260 2260 0
324 20250305 133900 78090895 2260 2260 2260 2260 0
325 20250305 133800 78090895 2260 2260 2260 2260 0
326 20250305 133700 78090895 2260 2260 2260 2260 0
327 20250305 133600 78090895 2260 2260 2260 2260 17
328 20250305 133500 78052475 2260 2260 2260 2260 1
329 20250305 133400 78050215 2255 2255 2255 2255 0
330 20250305 133300 78050215 2255 2255 2255 2255 0
331 20250305 133200 78050215 2255 2255 2255 2255 0
332 20250305 133100 78050215 2255 2255 2255 2255 0
333 20250305 133000 78050215 2255 2255 2255 2255 312
334 20250305 132900 77346655 2255 2255 2255 2255 0
335 20250305 132800 77346655 2255 2255 2255 2255 0
336 20250305 132700 77346655 2255 2255 2255 2255 0
337 20250305 132600 77346655 2255 2255 2255 2255 0
338 20250305 132500 77346655 2255 2255 2255 2255 0
339 20250305 132400 77346655 2255 2255 2255 2255 0
340 20250305 132300 77346655 2255 2255 2255 2255 23
341 20250305 132200 77294790 2255 2255 2255 2255 0
342 20250305 132100 77294790 2255 2255 2255 2255 6
343 20250305 132000 77281260 2255 2255 2255 2255 0
344 20250305 131900 77281260 2255 2255 2255 2255 0
345 20250305 131800 77281260 2255 2255 2255 2255 0
346 20250305 131700 77281260 2255 2255 2255 2255 200
347 20250305 131600 76830260 2250 2250 2250 2250 0
348 20250305 131500 76830260 2250 2250 2250 2250 0
349 20250305 131400 76830260 2250 2250 2250 2250 0
350 20250305 131300 76830260 2250 2250 2250 2250 68
351 20250305 131200 76677260 2245 2245 2245 2245 0
352 20250305 131100 76677260 2245 2245 2245 2245 51
353 20250305 131000 76562765 2245 2245 2245 2245 30
354 20250305 130900 76495415 2245 2245 2245 2245 0
355 20250305 130800 76495415 2245 2245 2245 2245 0
356 20250305 130700 76495415 2245 2245 2245 2245 1
357 20250305 130600 76493170 2245 2245 2245 2245 1
358 20250305 130500 76490925 2245 2245 2245 2245 0
359 20250305 130400 76490925 2245 2245 2245 2245 0
360 20250305 130300 76490925 2245 2245 2245 2245 0
361 20250305 130200 76490925 2245 2245 2245 2245 0
362 20250305 130100 76490925 2245 2245 2245 2245 0
363 20250305 130000 76490925 2245 2245 2245 2245 51
364 20250305 125900 76376430 2245 2245 2245 2245 0
365 20250305 125800 76376430 2245 2245 2245 2245 0
366 20250305 125700 76376430 2245 2245 2245 2245 0
367 20250305 125600 76376430 2245 2245 2245 2245 0
368 20250305 125500 76376430 2245 2245 2245 2245 0
369 20250305 125400 76376430 2245 2245 2245 2245 0
370 20250305 125300 76376430 2245 2245 2245 2245 0
371 20250305 125200 76376430 2245 2245 2245 2245 70
372 20250305 125100 76219280 2245 2245 2245 2245 0
373 20250305 125000 76219280 2245 2245 2245 2245 0
374 20250305 124900 76219280 2245 2245 2245 2245 0
375 20250305 124800 76219280 2245 2245 2245 2245 0
376 20250305 124700 76219280 2245 2245 2245 2245 0
377 20250305 124600 76219280 2245 2245 2245 2245 2
378 20250305 124500 76214790 2235 2235 2235 2235 0
379 20250305 124400 76214790 2235 2235 2235 2235 0
380 20250305 124300 76214790 2235 2235 2235 2235 0
381 20250305 124200 76214790 2235 2235 2235 2235 0
382 20250305 124100 76214790 2235 2235 2235 2235 0
383 20250305 124000 76214790 2235 2245 2245 2235 1000
384 20250305 123900 73975705 2250 2250 2250 2250 0
385 20250305 123800 73975705 2250 2250 2250 2250 110
386 20250305 123700 73728205 2250 2250 2250 2250 0
387 20250305 123600 73728205 2250 2250 2250 2250 0
388 20250305 123500 73728205 2250 2250 2250 2250 0
389 20250305 123400 73728205 2250 2250 2250 2250 0
390 20250305 123300 73728205 2250 2250 2250 2250 380
391 20250305 123200 72873205 2245 2245 2245 2245 1
392 20250305 123100 72870960 2240 2245 2245 2240 1268
393 20250305 123000 70030520 2250 2250 2250 2250 0
394 20250305 122900 70030520 2250 2250 2250 2250 3
395 20250305 122800 70023770 2250 2250 2250 2250 0
396 20250305 122700 70023770 2250 2250 2250 2250 0
397 20250305 122600 70023770 2250 2250 2250 2250 0
398 20250305 122500 70023770 2250 2250 2250 2250 0
399 20250305 122400 70023770 2250 2250 2250 2250 0
400 20250305 122300 70023770 2250 2250 2250 2250 0
401 20250305 122200 70023770 2250 2250 2250 2250 0
402 20250305 122100 70023770 2250 2250 2250 2250 0
403 20250305 122000 70023770 2250 2250 2250 2250 0
404 20250305 121900 70023770 2250 2250 2250 2250 0
405 20250305 121800 70023770 2250 2250 2250 2250 7
406 20250305 121700 70008020 2250 2250 2250 2250 1
407 20250305 121600 70005770 2250 2250 2250 2250 0
408 20250305 121500 70005770 2250 2250 2250 2250 0
409 20250305 121400 70005770 2250 2250 2250 2250 300
410 20250305 121300 69330770 2250 2250 2250 2250 0
411 20250305 121200 69330770 2250 2250 2250 2250 0
412 20250305 121100 69330770 2250 2250 2250 2250 0
413 20250305 121000 69330770 2250 2250 2250 2250 100
414 20250305 120900 69105770 2250 2250 2250 2250 0
415 20250305 120800 69105770 2250 2250 2250 2250 250
416 20250305 120700 68543270 2250 2250 2250 2250 0
417 20250305 120600 68543270 2250 2250 2250 2250 0
418 20250305 120500 68543270 2250 2250 2250 2250 0
419 20250305 120400 68543270 2250 2250 2250 2250 0
420 20250305 120300 68543270 2250 2250 2250 2250 0
421 20250305 120200 68543270 2250 2250 2250 2250 0
422 20250305 120100 68543270 2250 2250 2250 2250 0
423 20250305 120000 68543270 2250 2250 2250 2250 0
424 20250305 115900 68543270 2250 2250 2250 2250 0
425 20250305 115800 68543270 2250 2250 2250 2250 10
426 20250305 115700 68520770 2250 2250 2250 2250 0
427 20250305 115600 68520770 2250 2250 2250 2250 80
428 20250305 115500 68340770 2245 2245 2245 2245 0
429 20250305 115400 68340770 2245 2245 2245 2245 0
430 20250305 115300 68340770 2245 2245 2245 2245 0
431 20250305 115200 68340770 2245 2245 2245 2245 0
432 20250305 115100 68340770 2245 2245 2245 2245 0
433 20250305 115000 68340770 2245 2245 2245 2245 0
434 20250305 114900 68340770 2245 2245 2245 2245 99
435 20250305 114800 68118515 2245 2245 2245 2245 0
436 20250305 114700 68118515 2245 2245 2245 2245 51
437 20250305 114600 68004020 2250 2250 2250 2250 0
438 20250305 114500 68004020 2250 2250 2250 2250 0
439 20250305 114400 68004020 2250 2250 2250 2250 1
440 20250305 114300 68001770 2250 2250 2250 2250 339
441 20250305 114200 67239020 2250 2255 2255 2250 1350
442 20250305 114100 64197715 2255 2255 2255 2255 0
443 20250305 114000 64197715 2255 2255 2255 2255 118
444 20250305 113900 63931625 2255 2255 2255 2255 0
445 20250305 113800 63931625 2255 2255 2255 2255 0
446 20250305 113700 63931625 2255 2255 2255 2255 1
447 20250305 113600 63929370 2255 2255 2255 2255 0
448 20250305 113500 63929370 2255 2255 2255 2255 0
449 20250305 113400 63929370 2255 2255 2255 2255 0
450 20250305 113300 63929370 2255 2255 2255 2255 5
451 20250305 113200 63918095 2250 2250 2250 2250 83
452 20250305 113100 63731345 2240 2240 2240 2240 0
453 20250305 113000 63731345 2240 2240 2240 2240 0
454 20250305 112900 63731345 2240 2240 2240 2240 0
455 20250305 112800 63731345 2240 2240 2240 2240 0
456 20250305 112700 63731345 2240 2240 2240 2240 0
457 20250305 112600 63731345 2240 2240 2240 2240 0
458 20250305 112500 63731345 2240 2240 2240 2240 0
459 20250305 112400 63731345 2240 2240 2240 2240 0
460 20250305 112300 63731345 2240 2240 2240 2240 0
461 20250305 112200 63731345 2240 2240 2240 2240 0
462 20250305 112100 63731345 2240 2240 2240 2240 450
463 20250305 112000 62723345 2240 2240 2240 2240 337
464 20250305 111900 61968465 2240 2240 2240 2240 0
465 20250305 111800 61968465 2240 2240 2240 2230 2573
466 20250305 111700 56217645 2235 2235 2235 2235 0
467 20250305 111600 56217645 2235 2235 2235 2235 0
468 20250305 111500 56217645 2235 2235 2235 2230 1881
469 20250305 111400 52022270 2240 2240 2240 2240 0
470 20250305 111300 52022270 2240 2240 2240 2240 32
471 20250305 111200 51950590 2245 2245 2245 2245 0
472 20250305 111100 51950590 2245 2245 2245 2245 8
473 20250305 111000 51932630 2245 2245 2245 2245 0
474 20250305 110900 51932630 2245 2245 2245 2245 0
475 20250305 110800 51932630 2245 2245 2245 2245 0
476 20250305 110700 51932630 2245 2245 2245 2245 1113
477 20250305 110600 49433945 2250 2250 2250 2250 0
478 20250305 110500 49433945 2250 2250 2250 2250 0
479 20250305 110400 49433945 2250 2250 2250 2250 22
480 20250305 110300 49384445 2250 2250 2250 2250 0
481 20250305 110200 49384445 2250 2250 2250 2250 0
482 20250305 110100 49384445 2250 2250 2250 2250 0
483 20250305 110000 49384445 2250 2250 2250 2250 5
484 20250305 105900 49373195 2250 2250 2250 2250 10
485 20250305 105800 49350695 2250 2250 2250 2250 0
486 20250305 105700 49350695 2250 2250 2250 2250 0
487 20250305 105600 49350695 2250 2250 2250 2250 1
488 20250305 105500 49348445 2245 2245 2245 2245 4
489 20250305 105400 49339465 2245 2245 2245 2245 867
490 20250305 105300 47393050 2245 2245 2245 2245 0
491 20250305 105200 47393050 2245 2245 2245 2245 0
492 20250305 105100 47393050 2245 2245 2245 2245 0
493 20250305 105000 47393050 2245 2245 2245 2245 23
494 20250305 104900 47341415 2240 2240 2240 2240 0
495 20250305 104800 47341415 2240 2240 2240 2240 0
496 20250305 104700 47341415 2240 2240 2240 2240 0
497 20250305 104600 47341415 2240 2240 2240 2240 0
498 20250305 104500 47341415 2240 2240 2240 2240 128
499 20250305 104400 47054695 2240 2240 2240 2240 0
500 20250305 104300 47054695 2240 2240 2240 2240 1
501 20250305 104200 47052455 2235 2235 2235 2235 0
502 20250305 104100 47052455 2235 2235 2235 2235 0
503 20250305 104000 47052455 2235 2240 2240 2235 1000
504 20250305 103900 44817385 2240 2240 2240 2240 0
505 20250305 103800 44817385 2240 2240 2240 2240 0
506 20250305 103700 44817385 2240 2240 2240 2240 0
507 20250305 103600 44817385 2240 2240 2240 2240 178
508 20250305 103500 44418665 2240 2240 2240 2240 204
509 20250305 103400 43961705 2235 2235 2235 2235 0
510 20250305 103300 43961705 2235 2235 2235 2235 0
511 20250305 103200 43961705 2235 2235 2235 2235 211
512 20250305 103100 43490120 2240 2240 2240 2240 0
513 20250305 103000 43490120 2240 2240 2240 2240 0
514 20250305 102900 43490120 2240 2240 2240 2240 1
515 20250305 102800 43487880 2240 2240 2240 2240 0
516 20250305 102700 43487880 2240 2240 2240 2240 0
517 20250305 102600 43487880 2240 2240 2240 2240 48
518 20250305 102500 43380360 2245 2245 2245 2245 0
519 20250305 102400 43380360 2245 2245 2245 2245 0
520 20250305 102300 43380360 2245 2245 2245 2245 0
521 20250305 102200 43380360 2245 2245 2245 2245 0
522 20250305 102100 43380360 2245 2245 2245 2245 0
523 20250305 102000 43380360 2245 2245 2245 2245 0
524 20250305 101900 43380360 2245 2245 2245 2245 0
525 20250305 101800 43380360 2245 2245 2245 2245 0
526 20250305 101700 43380360 2245 2245 2245 2245 0
527 20250305 101600 43380360 2245 2245 2245 2245 0
528 20250305 101500 43380360 2245 2245 2245 2245 0
529 20250305 101400 43380360 2245 2245 2245 2245 0
530 20250305 101300 43380360 2245 2245 2245 2245 0
531 20250305 101200 43380360 2245 2245 2245 2245 0
532 20250305 101100 43380360 2245 2245 2245 2245 0
533 20250305 101000 43380360 2245 2245 2245 2245 0
534 20250305 100900 43380360 2245 2245 2245 2245 0
535 20250305 100800 43380360 2245 2245 2245 2245 0
536 20250305 100700 43380360 2245 2245 2245 2240 301
537 20250305 100600 42705100 2240 2240 2240 2240 98
538 20250305 100500 42485580 2240 2235 2240 2235 851
539 20250305 100400 40583590 2235 2235 2235 2235 0
540 20250305 100300 40583590 2235 2235 2235 2235 0
541 20250305 100200 40583590 2235 2235 2235 2235 0
542 20250305 100100 40583590 2235 2235 2235 2235 14
543 20250305 100000 40552300 2230 2230 2230 2230 300
544 20250305 095900 39883300 2235 2235 2235 2235 0
545 20250305 095800 39883300 2235 2235 2235 2235 60
546 20250305 095700 39749200 2235 2235 2235 2235 14
547 20250305 095600 39717910 2230 2230 2230 2230 200
548 20250305 095500 39271910 2225 2230 2230 2225 41
549 20250305 095400 39180680 2230 2230 2230 2230 0
550 20250305 095300 39180680 2230 2230 2230 2230 0
551 20250305 095200 39180680 2230 2230 2230 2230 117
552 20250305 095100 38919770 2235 2235 2235 2225 410
553 20250305 095000 38005000 2240 2245 2245 2240 55
554 20250305 094900 37881770 2250 2260 2260 2245 2170
555 20250305 094800 33004220 2265 2235 2275 2235 4285
556 20250305 094700 23324675 2230 2230 2230 2225 3251
557 20250305 094600 16075445 2225 2225 2225 2225 50
558 20250305 094500 15964195 2230 2230 2230 2230 0
559 20250305 094400 15964195 2230 2230 2230 2230 527
560 20250305 094300 14788985 2235 2235 2235 2230 1900
561 20250305 094200 10546965 2240 2240 2240 2240 0
562 20250305 094100 10546965 2240 2240 2240 2240 100
563 20250305 094000 10322965 2240 2240 2240 2240 0
564 20250305 093900 10322965 2240 2240 2240 2240 0
565 20250305 093800 10322965 2240 2240 2240 2240 5
566 20250305 093700 10311765 2240 2240 2240 2240 0
567 20250305 093600 10311765 2240 2240 2240 2240 0
568 20250305 093500 10311765 2240 2240 2240 2240 0
569 20250305 093400 10311765 2240 2240 2240 2240 4
570 20250305 093300 10302805 2240 2240 2240 2240 1
571 20250305 093200 10300565 2230 2235 2235 2225 3024
572 20250305 093100 3569880 2240 2240 2240 2240 0
573 20250305 093000 3569880 2240 2240 2240 2240 143
574 20250305 092900 3249560 2240 2240 2240 2240 5
575 20250305 092800 3238360 2240 2240 2240 2240 87
576 20250305 092700 3043480 2240 2240 2240 2240 0
577 20250305 092600 3043480 2240 2240 2240 2240 0
578 20250305 092500 3043480 2240 2240 2240 2240 0
579 20250305 092400 3043480 2240 2240 2240 2240 0
580 20250305 092300 3043480 2240 2240 2240 2240 0
581 20250305 092200 3043480 2240 2240 2240 2240 0
582 20250305 092100 3043480 2240 2240 2240 2240 3
583 20250305 092000 3036760 2240 2240 2240 2240 0
584 20250305 091900 3036760 2240 2240 2240 2240 0
585 20250305 091800 3036760 2240 2240 2240 2240 0
586 20250305 091700 3036760 2240 2235 2240 2230 33
587 20250305 091600 2962895 2240 2245 2245 2240 13
588 20250305 091500 2933770 2240 2240 2240 2240 0
589 20250305 091400 2933770 2240 2240 2240 2240 0
590 20250305 091300 2933770 2240 2240 2240 2240 0
591 20250305 091200 2933770 2240 2240 2240 2240 0
592 20250305 091100 2933770 2240 2240 2240 2240 0
593 20250305 091000 2933770 2240 2240 2245 2240 31
594 20250305 090900 2864325 2225 2225 2225 2225 0
595 20250305 090800 2864325 2225 2225 2225 2225 0
596 20250305 090700 2864325 2225 2260 2260 2225 393
597 20250305 090600 1984480 2260 2260 2260 2260 2
598 20250305 090500 1979960 2260 2260 2260 2260 1
599 20250305 090400 1977700 2260 2265 2265 2260 34
600 20250305 090300 1900695 2260 2260 2260 2260 0
601 20250305 090200 1900695 2260 2260 2260 2260 263
602 20250305 090100 1306315 2290 2260 2290 2260 383
603 20250305 090000 434635 2255 2240 2255 2240 194

1
014790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,106384,37858601,240427840,85560438260,0.28
20250227,106384,37858601,247342800,88021247325,0.28
20250226,106384,37858601,253193920,90103470380,0.28
20250225,109584,37858601,266837040,92185693435,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 106384 37858601 240427840 85560438260 0.28
3 20250227 106384 37858601 247342800 88021247325 0.28
4 20250226 106384 37858601 253193920 90103470380 0.28
5 20250225 109584 37858601 266837040 92185693435 0.29