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

605
016090/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190300,82244155,2300,2300,2300,2300,515
20250305,190200,82244155,2300,2300,2300,2300,0
20250305,190100,82244155,2300,2300,2300,2300,0
20250305,190000,82244155,2300,2300,2300,2300,0
20250305,185900,82244155,2300,2300,2300,2300,0
20250305,185800,82244155,2300,2300,2300,2300,0
20250305,185700,82244155,2300,2300,2300,2300,0
20250305,185600,82244155,2300,2300,2300,2300,0
20250305,185500,82244155,2300,2300,2300,2300,0
20250305,185400,82244155,2300,2300,2300,2300,0
20250305,185300,82244155,2300,2300,2300,2300,0
20250305,185200,82244155,2300,2300,2300,2300,0
20250305,185100,82244155,2300,2300,2300,2300,0
20250305,185000,82244155,2300,2300,2300,2300,0
20250305,184900,82244155,2300,2300,2300,2300,0
20250305,184800,82244155,2300,2300,2300,2300,0
20250305,184700,82244155,2300,2300,2300,2300,0
20250305,184600,82244155,2300,2300,2300,2300,0
20250305,184500,82244155,2300,2300,2300,2300,0
20250305,184400,82244155,2300,2300,2300,2300,0
20250305,184300,82244155,2300,2300,2300,2300,0
20250305,184200,82244155,2300,2300,2300,2300,0
20250305,184100,82244155,2300,2300,2300,2300,0
20250305,184000,82244155,2300,2300,2300,2300,0
20250305,183900,82244155,2300,2300,2300,2300,0
20250305,183800,82244155,2300,2300,2300,2300,0
20250305,183700,82244155,2300,2300,2300,2300,0
20250305,183600,82244155,2300,2300,2300,2300,0
20250305,183500,82244155,2300,2300,2300,2300,0
20250305,183400,82244155,2300,2300,2300,2300,0
20250305,183300,82244155,2300,2300,2300,2300,515
20250305,183200,82244155,2300,2300,2300,2300,0
20250305,183100,82244155,2300,2300,2300,2300,0
20250305,183000,82244155,2300,2300,2300,2300,0
20250305,182900,82244155,2300,2300,2300,2300,0
20250305,182800,82244155,2300,2300,2300,2300,0
20250305,182700,82244155,2300,2300,2300,2300,0
20250305,182600,82244155,2300,2300,2300,2300,0
20250305,182500,82244155,2300,2300,2300,2300,0
20250305,182400,82244155,2300,2300,2300,2300,0
20250305,182300,82244155,2300,2300,2300,2300,0
20250305,182200,82244155,2300,2300,2300,2300,0
20250305,182100,82244155,2300,2300,2300,2300,0
20250305,182000,82244155,2300,2300,2300,2300,0
20250305,181900,82244155,2300,2300,2300,2300,0
20250305,181800,82244155,2300,2300,2300,2300,0
20250305,181700,82244155,2300,2300,2300,2300,0
20250305,181600,82244155,2300,2300,2300,2300,0
20250305,181500,82244155,2300,2300,2300,2300,0
20250305,181400,82244155,2300,2300,2300,2300,0
20250305,181300,82244155,2300,2300,2300,2300,0
20250305,181200,82244155,2300,2300,2300,2300,0
20250305,181100,82244155,2300,2300,2300,2300,0
20250305,181000,82244155,2300,2300,2300,2300,0
20250305,180900,82244155,2300,2300,2300,2300,0
20250305,180800,82244155,2300,2300,2300,2300,0
20250305,180700,82244155,2300,2300,2300,2300,0
20250305,180600,82244155,2300,2300,2300,2300,0
20250305,180500,82244155,2300,2300,2300,2300,0
20250305,180400,82244155,2300,2300,2300,2300,0
20250305,180300,82244155,2300,2300,2300,2300,515
20250305,180200,82244155,2300,2300,2300,2300,0
20250305,180100,82244155,2300,2300,2300,2300,0
20250305,180000,82244155,2300,2300,2300,2300,0
20250305,175900,82244155,2300,2300,2300,2300,0
20250305,175800,82244155,2300,2300,2300,2300,0
20250305,175700,82244155,2300,2300,2300,2300,0
20250305,175600,82244155,2300,2300,2300,2300,0
20250305,175500,82244155,2300,2300,2300,2300,0
20250305,175400,82244155,2300,2300,2300,2300,0
20250305,175300,82244155,2300,2300,2300,2300,0
20250305,175200,82244155,2300,2300,2300,2300,0
20250305,175100,82244155,2300,2300,2300,2300,0
20250305,175000,82244155,2300,2300,2300,2300,0
20250305,174900,82244155,2300,2300,2300,2300,0
20250305,174800,82244155,2300,2300,2300,2300,0
20250305,174700,82244155,2300,2300,2300,2300,0
20250305,174600,82244155,2300,2300,2300,2300,0
20250305,174500,82244155,2300,2300,2300,2300,0
20250305,174400,82244155,2300,2300,2300,2300,0
20250305,174300,82244155,2300,2300,2300,2300,0
20250305,174200,82244155,2300,2300,2300,2300,0
20250305,174100,82244155,2300,2300,2300,2300,0
20250305,174000,82244155,2300,2300,2300,2300,0
20250305,173900,82244155,2300,2300,2300,2300,0
20250305,173800,82244155,2300,2300,2300,2300,0
20250305,173700,82244155,2300,2300,2300,2300,0
20250305,173600,82244155,2300,2300,2300,2300,0
20250305,173500,82244155,2300,2300,2300,2300,0
20250305,173400,82244155,2300,2300,2300,2300,0
20250305,173300,82244155,2300,2300,2300,2300,515
20250305,173200,82244155,2300,2300,2300,2300,0
20250305,173100,82244155,2300,2300,2300,2300,0
20250305,173000,82244155,2300,2300,2300,2300,0
20250305,172900,82244155,2300,2300,2300,2300,0
20250305,172800,82244155,2300,2300,2300,2300,0
20250305,172700,82244155,2300,2300,2300,2300,0
20250305,172600,82244155,2300,2300,2300,2300,0
20250305,172500,82244155,2300,2300,2300,2300,0
20250305,172400,82244155,2300,2300,2300,2300,0
20250305,172300,82244155,2300,2300,2300,2300,0
20250305,172200,82244155,2300,2300,2300,2300,0
20250305,172100,82244155,2300,2300,2300,2300,0
20250305,172000,82244155,2300,2300,2300,2300,0
20250305,171900,82244155,2300,2300,2300,2300,0
20250305,171800,82244155,2300,2300,2300,2300,0
20250305,171700,82244155,2300,2300,2300,2300,0
20250305,171600,82244155,2300,2300,2300,2300,0
20250305,171500,82244155,2300,2300,2300,2300,0
20250305,171400,82244155,2300,2300,2300,2300,0
20250305,171300,82244155,2300,2300,2300,2300,0
20250305,171200,82244155,2300,2300,2300,2300,0
20250305,171100,82244155,2300,2300,2300,2300,0
20250305,171000,82244155,2300,2300,2300,2300,0
20250305,170900,82244155,2300,2300,2300,2300,0
20250305,170800,82244155,2300,2300,2300,2300,0
20250305,170700,82244155,2300,2300,2300,2300,0
20250305,170600,82244155,2300,2300,2300,2300,0
20250305,170500,82244155,2300,2300,2300,2300,0
20250305,170400,82244155,2300,2300,2300,2300,0
20250305,170300,82244155,2300,2300,2300,2300,515
20250305,170200,82244155,2300,2300,2300,2300,0
20250305,170100,82244155,2300,2300,2300,2300,0
20250305,170000,82244155,2300,2300,2300,2300,0
20250305,165900,82244155,2300,2300,2300,2300,0
20250305,165800,82244155,2300,2300,2300,2300,0
20250305,165700,82244155,2300,2300,2300,2300,0
20250305,165600,82244155,2300,2300,2300,2300,0
20250305,165500,82244155,2300,2300,2300,2300,0
20250305,165400,82244155,2300,2300,2300,2300,0
20250305,165300,82244155,2300,2300,2300,2300,0
20250305,165200,82244155,2300,2300,2300,2300,0
20250305,165100,82244155,2300,2300,2300,2300,0
20250305,165000,82244155,2300,2300,2300,2300,0
20250305,164900,82244155,2300,2300,2300,2300,0
20250305,164800,82244155,2300,2300,2300,2300,0
20250305,164700,82244155,2300,2300,2300,2300,0
20250305,164600,82244155,2300,2300,2300,2300,0
20250305,164500,82244155,2300,2300,2300,2300,0
20250305,164400,82244155,2300,2300,2300,2300,0
20250305,164300,82244155,2300,2300,2300,2300,0
20250305,164200,82244155,2300,2300,2300,2300,0
20250305,164100,82244155,2300,2300,2300,2300,0
20250305,164000,82244155,2300,2300,2300,2300,0
20250305,163900,82244155,2300,2300,2300,2300,0
20250305,163800,82244155,2300,2300,2300,2300,0
20250305,163700,82244155,2300,2300,2300,2300,0
20250305,163600,82244155,2300,2300,2300,2300,0
20250305,163500,82244155,2300,2300,2300,2300,0
20250305,163400,82244155,2300,2300,2300,2300,0
20250305,163300,82244155,2300,2300,2300,2300,515
20250305,163200,82244155,2300,2300,2300,2300,0
20250305,163100,82244155,2300,2300,2300,2300,0
20250305,163000,82244155,2300,2300,2300,2300,0
20250305,162900,82244155,2300,2300,2300,2300,0
20250305,162800,82244155,2300,2300,2300,2300,0
20250305,162700,82244155,2300,2300,2300,2300,0
20250305,162600,82244155,2300,2300,2300,2300,0
20250305,162500,82244155,2300,2300,2300,2300,0
20250305,162400,82244155,2300,2300,2300,2300,0
20250305,162300,82244155,2300,2300,2300,2300,0
20250305,162200,82244155,2300,2300,2300,2300,0
20250305,162100,82244155,2300,2300,2300,2300,0
20250305,162000,82244155,2300,2300,2300,2300,0
20250305,161900,82244155,2300,2300,2300,2300,0
20250305,161800,82244155,2300,2300,2300,2300,0
20250305,161700,82244155,2300,2300,2300,2300,0
20250305,161600,82244155,2300,2300,2300,2300,0
20250305,161500,82244155,2300,2300,2300,2300,0
20250305,161400,82244155,2300,2300,2300,2300,0
20250305,161300,82244155,2300,2300,2300,2300,0
20250305,161200,82244155,2300,2300,2300,2300,0
20250305,161100,82244155,2300,2300,2300,2300,0
20250305,161000,82244155,2300,2300,2300,2300,0
20250305,160900,82244155,2300,2300,2300,2300,0
20250305,160800,82244155,2300,2300,2300,2300,0
20250305,160700,82244155,2300,2300,2300,2300,0
20250305,160600,82244155,2300,2300,2300,2300,0
20250305,160500,82244155,2300,2300,2300,2300,0
20250305,160400,82244155,2300,2300,2300,2300,0
20250305,160300,82244155,2300,2300,2300,2300,515
20250305,160200,82244155,2300,2300,2300,2300,0
20250305,160100,82244155,2300,2300,2300,2300,0
20250305,160000,82244155,2300,2300,2300,2300,0
20250305,155900,82244155,2300,2300,2300,2300,0
20250305,155800,82244155,2300,2300,2300,2300,0
20250305,155700,82244155,2300,2300,2300,2300,0
20250305,155600,82244155,2300,2300,2300,2300,0
20250305,155500,82244155,2300,2300,2300,2300,0
20250305,155400,82244155,2300,2300,2300,2300,0
20250305,155300,82244155,2300,2300,2300,2300,0
20250305,155200,82244155,2300,2300,2300,2300,0
20250305,155100,82244155,2300,2300,2300,2300,0
20250305,155000,82244155,2300,2300,2300,2300,0
20250305,154900,82244155,2300,2300,2300,2300,0
20250305,154800,82244155,2300,2300,2300,2300,0
20250305,154700,82244155,2300,2300,2300,2300,0
20250305,154600,82244155,2300,2300,2300,2300,0
20250305,154500,82244155,2300,2300,2300,2300,0
20250305,154400,82244155,2300,2300,2300,2300,0
20250305,154300,82244155,2300,2300,2300,2300,0
20250305,154200,82244155,2300,2300,2300,2300,0
20250305,154100,82244155,2300,2300,2300,2300,0
20250305,154000,82244155,2300,2300,2300,2300,0
20250305,153900,82244155,2300,2300,2300,2300,0
20250305,153800,82244155,2300,2300,2300,2300,0
20250305,153700,82244155,2300,2300,2300,2300,0
20250305,153600,82244155,2300,2300,2300,2300,0
20250305,153500,82244155,2300,2300,2300,2300,0
20250305,153400,82244155,2300,2300,2300,2300,0
20250305,153300,82244155,2300,2300,2300,2300,515
20250305,153200,82244155,2300,2300,2300,2300,0
20250305,153100,82244155,2300,2300,2300,2300,0
20250305,153000,82244155,2300,2300,2300,2300,515
20250305,152900,81059655,2300,2300,2300,2300,0
20250305,152800,81059655,2300,2300,2300,2300,0
20250305,152700,81059655,2300,2300,2300,2300,0
20250305,152600,81059655,2300,2300,2300,2300,0
20250305,152500,81059655,2300,2300,2300,2300,0
20250305,152400,81059655,2300,2300,2300,2300,0
20250305,152300,81059655,2300,2300,2300,2300,0
20250305,152200,81059655,2300,2300,2300,2300,0
20250305,152100,81059655,2300,2300,2300,2300,0
20250305,152000,81059655,2300,2300,2300,2300,0
20250305,151900,81059655,2300,2295,2300,2295,94
20250305,151800,80843920,2300,2300,2300,2300,2
20250305,151700,80839320,2295,2295,2295,2295,0
20250305,151600,80839320,2295,2295,2295,2295,1765
20250305,151500,76788645,2300,2295,2300,2295,147
20250305,151400,76451260,2295,2295,2295,2295,0
20250305,151300,76451260,2295,2295,2295,2295,0
20250305,151200,76451260,2295,2295,2295,2295,0
20250305,151100,76451260,2295,2295,2295,2295,0
20250305,151000,76451260,2295,2295,2295,2295,858
20250305,150900,74482150,2295,2295,2295,2295,0
20250305,150800,74482150,2295,2295,2295,2295,300
20250305,150700,73793650,2300,2300,2300,2300,0
20250305,150600,73793650,2300,2300,2300,2300,0
20250305,150500,73793650,2300,2300,2300,2300,0
20250305,150400,73793650,2300,2300,2300,2300,0
20250305,150300,73793650,2300,2300,2300,2300,1
20250305,150200,73791350,2295,2292,2295,2292,2153
20250305,150100,68850290,2290,2290,2290,2290,863
20250305,150000,66874020,2290,2290,2290,2290,4032
20250305,145900,57640740,2285,2285,2285,2285,1031
20250305,145800,55284905,2290,2290,2290,2290,0
20250305,145700,55284905,2290,2290,2290,2290,0
20250305,145600,55284905,2290,2290,2290,2290,0
20250305,145500,55284905,2290,2290,2290,2290,0
20250305,145400,55284905,2290,2290,2290,2290,0
20250305,145300,55284905,2290,2290,2290,2290,0
20250305,145200,55284905,2290,2290,2290,2290,0
20250305,145100,55284905,2290,2290,2290,2290,0
20250305,145000,55284905,2290,2287,2290,2287,4
20250305,144900,55275751,2287,2287,2287,2287,0
20250305,144800,55275751,2287,2287,2287,2287,0
20250305,144700,55275751,2287,2287,2287,2287,0
20250305,144600,55275751,2287,2287,2287,2287,0
20250305,144500,55275751,2287,2287,2287,2287,3
20250305,144400,55268890,2290,2290,2290,2290,0
20250305,144300,55268890,2290,2290,2290,2290,0
20250305,144200,55268890,2290,2290,2290,2290,0
20250305,144100,55268890,2290,2290,2290,2290,0
20250305,144000,55268890,2290,2290,2290,2290,0
20250305,143900,55268890,2290,2290,2290,2290,0
20250305,143800,55268890,2290,2290,2290,2290,0
20250305,143700,55268890,2290,2290,2290,2290,0
20250305,143600,55268890,2290,2290,2290,2290,0
20250305,143500,55268890,2290,2290,2290,2290,0
20250305,143400,55268890,2290,2290,2290,2290,0
20250305,143300,55268890,2290,2290,2290,2290,0
20250305,143200,55268890,2290,2290,2290,2290,0
20250305,143100,55268890,2290,2290,2290,2290,0
20250305,143000,55268890,2290,2290,2290,2290,0
20250305,142900,55268890,2290,2290,2290,2290,0
20250305,142800,55268890,2290,2290,2290,2290,1
20250305,142700,55266600,2290,2290,2290,2290,0
20250305,142600,55266600,2290,2290,2290,2290,29
20250305,142500,55200190,2290,2290,2290,2290,0
20250305,142400,55200190,2290,2290,2290,2290,0
20250305,142300,55200190,2290,2290,2290,2290,0
20250305,142200,55200190,2290,2290,2290,2290,0
20250305,142100,55200190,2290,2290,2290,2290,0
20250305,142000,55200190,2290,2290,2290,2290,1
20250305,141900,55197900,2285,2285,2285,2285,0
20250305,141800,55197900,2285,2285,2285,2285,0
20250305,141700,55197900,2285,2285,2285,2285,0
20250305,141600,55197900,2285,2285,2285,2285,0
20250305,141500,55197900,2285,2285,2285,2285,0
20250305,141400,55197900,2285,2285,2285,2285,0
20250305,141300,55197900,2285,2285,2285,2285,50
20250305,141200,55083650,2290,2290,2290,2290,0
20250305,141100,55083650,2290,2290,2290,2290,0
20250305,141000,55083650,2290,2290,2290,2290,0
20250305,140900,55083650,2290,2290,2290,2290,0
20250305,140800,55083650,2290,2290,2290,2290,0
20250305,140700,55083650,2290,2290,2290,2290,0
20250305,140600,55083650,2290,2290,2290,2290,1200
20250305,140500,52335650,2290,2290,2290,2290,3
20250305,140400,52328780,2290,2290,2290,2290,0
20250305,140300,52328780,2290,2285,2290,2285,3247
20250305,140200,44909380,2290,2290,2290,2290,0
20250305,140100,44909380,2290,2290,2290,2290,0
20250305,140000,44909380,2290,2290,2290,2290,0
20250305,135900,44909380,2290,2290,2290,2290,8
20250305,135800,44891060,2290,2290,2290,2290,10
20250305,135700,44868160,2290,2290,2290,2290,0
20250305,135600,44868160,2290,2290,2290,2290,0
20250305,135500,44868160,2290,2290,2290,2290,0
20250305,135400,44868160,2290,2290,2290,2290,0
20250305,135300,44868160,2290,2290,2290,2290,0
20250305,135200,44868160,2290,2290,2290,2290,1
20250305,135100,44865870,2285,2285,2285,2285,91
20250305,135000,44657935,2290,2290,2290,2290,0
20250305,134900,44657935,2290,2290,2290,2290,0
20250305,134800,44657935,2290,2290,2290,2290,0
20250305,134700,44657935,2290,2290,2290,2290,0
20250305,134600,44657935,2290,2290,2290,2290,0
20250305,134500,44657935,2290,2290,2290,2290,0
20250305,134400,44657935,2290,2290,2290,2290,0
20250305,134300,44657935,2290,2290,2290,2290,0
20250305,134200,44657935,2290,2290,2290,2290,0
20250305,134100,44657935,2290,2280,2290,2280,202
20250305,134000,44197355,2280,2285,2290,2280,1636
20250305,133900,40457625,2280,2280,2280,2280,0
20250305,133800,40457625,2280,2280,2280,2280,0
20250305,133700,40457625,2280,2280,2280,2280,500
20250305,133600,39317625,2280,2280,2280,2280,1262
20250305,133500,36440265,2280,2280,2280,2280,17
20250305,133400,36401505,2280,2280,2280,2280,750
20250305,133300,34691505,2275,2275,2275,2275,0
20250305,133200,34691505,2275,2275,2275,2275,0
20250305,133100,34691505,2275,2275,2275,2275,0
20250305,133000,34691505,2275,2275,2275,2275,0
20250305,132900,34691505,2275,2275,2275,2275,0
20250305,132800,34691505,2275,2275,2275,2275,0
20250305,132700,34691505,2275,2275,2275,2275,0
20250305,132600,34691505,2275,2275,2275,2275,0
20250305,132500,34691505,2275,2275,2275,2275,0
20250305,132400,34691505,2275,2275,2275,2275,0
20250305,132300,34691505,2275,2275,2275,2275,0
20250305,132200,34691505,2275,2275,2275,2275,0
20250305,132100,34691505,2275,2275,2275,2275,0
20250305,132000,34691505,2275,2275,2275,2275,412
20250305,131900,33754205,2280,2280,2280,2280,0
20250305,131800,33754205,2280,2280,2280,2280,0
20250305,131700,33754205,2280,2280,2280,2280,0
20250305,131600,33754205,2280,2280,2280,2280,0
20250305,131500,33754205,2280,2280,2280,2280,0
20250305,131400,33754205,2280,2280,2280,2280,0
20250305,131300,33754205,2280,2280,2280,2280,1
20250305,131200,33751925,2280,2280,2280,2280,0
20250305,131100,33751925,2280,2280,2280,2280,0
20250305,131000,33751925,2280,2280,2280,2280,0
20250305,130900,33751925,2280,2280,2280,2280,0
20250305,130800,33751925,2280,2280,2280,2280,23
20250305,130700,33699485,2275,2275,2275,2275,100
20250305,130600,33471985,2275,2275,2275,2275,100
20250305,130500,33244485,2275,2275,2275,2275,0
20250305,130400,33244485,2275,2275,2275,2275,600
20250305,130300,31879485,2275,2275,2275,2275,7
20250305,130200,31863560,2270,2270,2270,2270,0
20250305,130100,31863560,2270,2270,2270,2270,0
20250305,130000,31863560,2270,2270,2270,2270,0
20250305,125900,31863560,2270,2270,2270,2270,0
20250305,125800,31863560,2270,2270,2270,2270,0
20250305,125700,31863560,2270,2270,2270,2270,0
20250305,125600,31863560,2270,2270,2270,2270,0
20250305,125500,31863560,2270,2270,2270,2270,0
20250305,125400,31863560,2270,2270,2270,2270,0
20250305,125300,31863560,2270,2270,2270,2270,0
20250305,125200,31863560,2270,2270,2270,2270,0
20250305,125100,31863560,2270,2270,2270,2270,0
20250305,125000,31863560,2270,2270,2270,2270,0
20250305,124900,31863560,2270,2270,2270,2270,0
20250305,124800,31863560,2270,2270,2270,2270,0
20250305,124700,31863560,2270,2270,2270,2270,0
20250305,124600,31863560,2270,2270,2270,2270,0
20250305,124500,31863560,2270,2270,2270,2270,108
20250305,124400,31618400,2270,2270,2270,2270,0
20250305,124300,31618400,2270,2270,2270,2270,0
20250305,124200,31618400,2270,2270,2270,2270,0
20250305,124100,31618400,2270,2270,2270,2270,1005
20250305,124000,29337050,2265,2265,2265,2265,1000
20250305,123900,27072050,2270,2270,2270,2270,0
20250305,123800,27072050,2270,2270,2270,2270,0
20250305,123700,27072050,2270,2270,2270,2270,0
20250305,123600,27072050,2270,2270,2270,2270,1
20250305,123500,27069780,2270,2270,2270,2270,0
20250305,123400,27069780,2270,2270,2270,2270,1
20250305,123300,27067510,2265,2270,2270,2265,268
20250305,123200,26459300,2270,2270,2270,2270,0
20250305,123100,26459300,2270,2270,2270,2270,1
20250305,123000,26457030,2265,2265,2265,2265,0
20250305,122900,26457030,2265,2265,2265,2265,0
20250305,122800,26457030,2265,2265,2265,2265,1
20250305,122700,26454765,2270,2270,2270,2270,0
20250305,122600,26454765,2270,2270,2270,2270,0
20250305,122500,26454765,2270,2270,2270,2270,0
20250305,122400,26454765,2270,2270,2270,2270,0
20250305,122300,26454765,2270,2270,2270,2270,0
20250305,122200,26454765,2270,2270,2270,2270,0
20250305,122100,26454765,2270,2270,2270,2270,0
20250305,122000,26454765,2270,2270,2270,2270,0
20250305,121900,26454765,2270,2270,2270,2270,0
20250305,121800,26454765,2270,2270,2270,2270,0
20250305,121700,26454765,2270,2270,2270,2270,0
20250305,121600,26454765,2270,2270,2270,2270,0
20250305,121500,26454765,2270,2270,2270,2270,0
20250305,121400,26454765,2270,2270,2270,2270,0
20250305,121300,26454765,2270,2270,2270,2270,0
20250305,121200,26454765,2270,2270,2270,2270,0
20250305,121100,26454765,2270,2270,2270,2270,0
20250305,121000,26454765,2270,2270,2270,2270,0
20250305,120900,26454765,2270,2270,2270,2270,0
20250305,120800,26454765,2270,2270,2270,2270,0
20250305,120700,26454765,2270,2270,2270,2270,0
20250305,120600,26454765,2270,2270,2270,2270,0
20250305,120500,26454765,2270,2270,2270,2270,0
20250305,120400,26454765,2270,2270,2270,2270,0
20250305,120300,26454765,2270,2270,2270,2270,0
20250305,120200,26454765,2270,2270,2270,2270,0
20250305,120100,26454765,2270,2270,2270,2270,0
20250305,120000,26454765,2270,2270,2270,2270,0
20250305,115900,26454765,2270,2270,2270,2270,0
20250305,115800,26454765,2270,2270,2270,2270,0
20250305,115700,26454765,2270,2270,2270,2270,0
20250305,115600,26454765,2270,2270,2270,2270,0
20250305,115500,26454765,2270,2270,2270,2270,0
20250305,115400,26454765,2270,2270,2270,2270,0
20250305,115300,26454765,2270,2270,2270,2270,0
20250305,115200,26454765,2270,2270,2270,2270,0
20250305,115100,26454765,2270,2270,2270,2270,0
20250305,115000,26454765,2270,2270,2270,2270,0
20250305,114900,26454765,2270,2270,2270,2270,0
20250305,114800,26454765,2270,2270,2270,2270,1
20250305,114700,26452495,2265,2265,2265,2265,0
20250305,114600,26452495,2265,2265,2265,2265,0
20250305,114500,26452495,2265,2265,2265,2265,0
20250305,114400,26452495,2265,2265,2265,2265,0
20250305,114300,26452495,2265,2265,2265,2265,0
20250305,114200,26452495,2265,2265,2265,2265,0
20250305,114100,26452495,2265,2265,2265,2265,0
20250305,114000,26452495,2265,2265,2265,2265,0
20250305,113900,26452495,2265,2265,2265,2265,0
20250305,113800,26452495,2265,2265,2265,2265,0
20250305,113700,26452495,2265,2265,2265,2265,0
20250305,113600,26452495,2265,2265,2265,2265,0
20250305,113500,26452495,2265,2265,2265,2265,0
20250305,113400,26452495,2265,2265,2265,2265,0
20250305,113300,26452495,2265,2265,2265,2265,0
20250305,113200,26452495,2265,2265,2265,2265,1000
20250305,113100,24187495,2270,2270,2270,2270,0
20250305,113000,24187495,2270,2270,2270,2270,0
20250305,112900,24187495,2270,2270,2270,2270,0
20250305,112800,24187495,2270,2270,2270,2270,0
20250305,112700,24187495,2270,2270,2270,2270,0
20250305,112600,24187495,2270,2270,2270,2270,0
20250305,112500,24187495,2270,2270,2270,2270,0
20250305,112400,24187495,2270,2270,2270,2270,0
20250305,112300,24187495,2270,2270,2270,2270,0
20250305,112200,24187495,2270,2270,2270,2270,0
20250305,112100,24187495,2270,2270,2270,2270,0
20250305,112000,24187495,2270,2270,2270,2270,0
20250305,111900,24187495,2270,2270,2270,2270,6
20250305,111800,24173875,2270,2270,2270,2270,0
20250305,111700,24173875,2270,2270,2270,2270,0
20250305,111600,24173875,2270,2270,2270,2270,0
20250305,111500,24173875,2270,2270,2270,2270,0
20250305,111400,24173875,2270,2270,2270,2270,2
20250305,111300,24169335,2265,2265,2265,2265,0
20250305,111200,24169335,2265,2265,2265,2265,0
20250305,111100,24169335,2265,2265,2265,2265,0
20250305,111000,24169335,2265,2265,2265,2265,0
20250305,110900,24169335,2265,2265,2265,2265,0
20250305,110800,24169335,2265,2265,2265,2265,0
20250305,110700,24169335,2265,2265,2265,2265,0
20250305,110600,24169335,2265,2265,2265,2265,0
20250305,110500,24169335,2265,2265,2265,2265,51
20250305,110400,24053820,2265,2265,2265,2265,0
20250305,110300,24053820,2265,2265,2265,2265,0
20250305,110200,24053820,2265,2265,2265,2265,0
20250305,110100,24053820,2265,2265,2265,2265,0
20250305,110000,24053820,2265,2265,2265,2265,993
20250305,105900,21804675,2260,2260,2260,2260,0
20250305,105800,21804675,2260,2260,2260,2260,0
20250305,105700,21804675,2260,2260,2260,2260,0
20250305,105600,21804675,2260,2260,2260,2260,0
20250305,105500,21804675,2260,2260,2260,2260,0
20250305,105400,21804675,2260,2260,2260,2260,0
20250305,105300,21804675,2260,2265,2265,2260,3789
20250305,105200,13228415,2275,2275,2275,2275,0
20250305,105100,13228415,2275,2275,2275,2275,0
20250305,105000,13228415,2275,2275,2275,2275,0
20250305,104900,13228415,2275,2275,2275,2275,0
20250305,104800,13228415,2275,2275,2275,2275,0
20250305,104700,13228415,2275,2275,2275,2275,0
20250305,104600,13228415,2275,2275,2275,2275,0
20250305,104500,13228415,2275,2275,2275,2275,0
20250305,104400,13228415,2275,2275,2275,2275,0
20250305,104300,13228415,2275,2275,2275,2275,0
20250305,104200,13228415,2275,2275,2275,2275,1
20250305,104100,13226140,2265,2270,2270,2265,2150
20250305,104000,8356355,2275,2275,2275,2275,0
20250305,103900,8356355,2275,2275,2275,2275,0
20250305,103800,8356355,2275,2275,2275,2275,0
20250305,103700,8356355,2275,2275,2275,2275,0
20250305,103600,8356355,2275,2275,2275,2275,0
20250305,103500,8356355,2275,2275,2275,2265,204
20250305,103400,7894255,2275,2275,2275,2275,0
20250305,103300,7894255,2275,2275,2275,2275,0
20250305,103200,7894255,2275,2275,2275,2275,0
20250305,103100,7894255,2275,2275,2275,2275,100
20250305,103000,7666755,2265,2265,2265,2265,42
20250305,102900,7571625,2275,2275,2275,2275,1
20250305,102800,7569350,2270,2270,2270,2270,1746
20250305,102700,3605930,2280,2280,2280,2280,0
20250305,102600,3605930,2280,2280,2280,2280,0
20250305,102500,3605930,2280,2280,2280,2280,0
20250305,102400,3605930,2280,2280,2280,2280,0
20250305,102300,3605930,2280,2280,2280,2280,0
20250305,102200,3605930,2280,2280,2280,2280,0
20250305,102100,3605930,2280,2280,2280,2280,0
20250305,102000,3605930,2280,2280,2280,2280,0
20250305,101900,3605930,2280,2280,2280,2280,0
20250305,101800,3605930,2280,2280,2280,2280,200
20250305,101700,3149930,2280,2280,2280,2280,0
20250305,101600,3149930,2280,2280,2280,2280,0
20250305,101500,3149930,2280,2280,2280,2280,0
20250305,101400,3149930,2280,2280,2280,2280,0
20250305,101300,3149930,2280,2280,2280,2280,0
20250305,101200,3149930,2280,2280,2280,2280,0
20250305,101100,3149930,2280,2280,2280,2280,0
20250305,101000,3149930,2280,2280,2280,2280,0
20250305,100900,3149930,2280,2280,2280,2280,23
20250305,100800,3097490,2280,2280,2280,2280,0
20250305,100700,3097490,2280,2280,2280,2280,0
20250305,100600,3097490,2280,2280,2280,2280,0
20250305,100500,3097490,2280,2280,2280,2280,1
20250305,100400,3095210,2280,2280,2280,2280,5
20250305,100300,3083810,2275,2275,2275,2275,452
20250305,100200,2055510,2280,2280,2280,2280,0
20250305,100100,2055510,2280,2280,2280,2280,0
20250305,100000,2055510,2280,2280,2280,2280,2
20250305,095900,2050950,2280,2280,2280,2280,0
20250305,095800,2050950,2280,2280,2280,2280,0
20250305,095700,2050950,2280,2280,2280,2280,0
20250305,095600,2050950,2280,2280,2280,2280,0
20250305,095500,2050950,2280,2280,2280,2280,0
20250305,095400,2050950,2280,2280,2280,2280,0
20250305,095300,2050950,2280,2280,2280,2280,0
20250305,095200,2050950,2280,2280,2280,2280,0
20250305,095100,2050950,2280,2280,2280,2280,0
20250305,095000,2050950,2280,2280,2280,2280,0
20250305,094900,2050950,2280,2280,2280,2280,0
20250305,094800,2050950,2280,2280,2280,2280,0
20250305,094700,2050950,2280,2280,2280,2280,0
20250305,094600,2050950,2280,2280,2280,2280,0
20250305,094500,2050950,2280,2280,2280,2280,0
20250305,094400,2050950,2280,2280,2280,2280,0
20250305,094300,2050950,2280,2280,2280,2280,0
20250305,094200,2050950,2280,2280,2280,2280,0
20250305,094100,2050950,2280,2280,2280,2280,2
20250305,094000,2046390,2280,2280,2280,2280,0
20250305,093900,2046390,2280,2280,2280,2280,100
20250305,093800,1818390,2280,2280,2280,2280,0
20250305,093700,1818390,2280,2280,2280,2280,1
20250305,093600,1816110,2280,2275,2280,2275,250
20250305,093500,1246590,2275,2275,2275,2275,0
20250305,093400,1246590,2275,2275,2275,2275,4
20250305,093300,1237490,2280,2280,2280,2280,0
20250305,093200,1237490,2280,2280,2280,2280,0
20250305,093100,1237490,2280,2280,2280,2280,0
20250305,093000,1237490,2280,2280,2280,2280,0
20250305,092900,1237490,2280,2280,2280,2280,0
20250305,092800,1237490,2280,2280,2280,2280,0
20250305,092700,1237490,2280,2280,2280,2280,0
20250305,092600,1237490,2280,2280,2280,2280,0
20250305,092500,1237490,2280,2280,2280,2280,0
20250305,092400,1237490,2280,2280,2280,2280,0
20250305,092300,1237490,2280,2280,2280,2280,0
20250305,092200,1237490,2280,2280,2280,2280,0
20250305,092100,1237490,2280,2280,2280,2280,0
20250305,092000,1237490,2280,2280,2280,2280,0
20250305,091900,1237490,2280,2280,2280,2280,1
20250305,091800,1235210,2275,2275,2275,2275,0
20250305,091700,1235210,2275,2275,2275,2275,0
20250305,091600,1235210,2275,2275,2275,2275,0
20250305,091500,1235210,2275,2275,2275,2275,0
20250305,091400,1235210,2275,2275,2275,2275,0
20250305,091300,1235210,2275,2275,2275,2275,251
20250305,091200,664185,2275,2275,2275,2275,0
20250305,091100,664185,2275,2275,2275,2275,50
20250305,091000,550435,2275,2275,2275,2275,11
20250305,090900,525410,2260,2260,2260,2260,0
20250305,090800,525410,2260,2260,2260,2260,4
20250305,090700,516370,2275,2275,2275,2275,221
20250305,090600,13595,2270,2270,2270,2270,1
20250305,090500,11325,2270,2270,2270,2270,0
20250305,090400,11325,2270,2270,2270,2270,0
20250305,090300,11325,2270,2260,2270,2260,2
20250305,090200,6795,2265,2265,2265,2265,0
20250305,090100,6795,2265,2265,2265,2265,0
20250305,090000,6795,2265,2265,2265,2265,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190300 82244155 2300 2300 2300 2300 515
3 20250305 190200 82244155 2300 2300 2300 2300 0
4 20250305 190100 82244155 2300 2300 2300 2300 0
5 20250305 190000 82244155 2300 2300 2300 2300 0
6 20250305 185900 82244155 2300 2300 2300 2300 0
7 20250305 185800 82244155 2300 2300 2300 2300 0
8 20250305 185700 82244155 2300 2300 2300 2300 0
9 20250305 185600 82244155 2300 2300 2300 2300 0
10 20250305 185500 82244155 2300 2300 2300 2300 0
11 20250305 185400 82244155 2300 2300 2300 2300 0
12 20250305 185300 82244155 2300 2300 2300 2300 0
13 20250305 185200 82244155 2300 2300 2300 2300 0
14 20250305 185100 82244155 2300 2300 2300 2300 0
15 20250305 185000 82244155 2300 2300 2300 2300 0
16 20250305 184900 82244155 2300 2300 2300 2300 0
17 20250305 184800 82244155 2300 2300 2300 2300 0
18 20250305 184700 82244155 2300 2300 2300 2300 0
19 20250305 184600 82244155 2300 2300 2300 2300 0
20 20250305 184500 82244155 2300 2300 2300 2300 0
21 20250305 184400 82244155 2300 2300 2300 2300 0
22 20250305 184300 82244155 2300 2300 2300 2300 0
23 20250305 184200 82244155 2300 2300 2300 2300 0
24 20250305 184100 82244155 2300 2300 2300 2300 0
25 20250305 184000 82244155 2300 2300 2300 2300 0
26 20250305 183900 82244155 2300 2300 2300 2300 0
27 20250305 183800 82244155 2300 2300 2300 2300 0
28 20250305 183700 82244155 2300 2300 2300 2300 0
29 20250305 183600 82244155 2300 2300 2300 2300 0
30 20250305 183500 82244155 2300 2300 2300 2300 0
31 20250305 183400 82244155 2300 2300 2300 2300 0
32 20250305 183300 82244155 2300 2300 2300 2300 515
33 20250305 183200 82244155 2300 2300 2300 2300 0
34 20250305 183100 82244155 2300 2300 2300 2300 0
35 20250305 183000 82244155 2300 2300 2300 2300 0
36 20250305 182900 82244155 2300 2300 2300 2300 0
37 20250305 182800 82244155 2300 2300 2300 2300 0
38 20250305 182700 82244155 2300 2300 2300 2300 0
39 20250305 182600 82244155 2300 2300 2300 2300 0
40 20250305 182500 82244155 2300 2300 2300 2300 0
41 20250305 182400 82244155 2300 2300 2300 2300 0
42 20250305 182300 82244155 2300 2300 2300 2300 0
43 20250305 182200 82244155 2300 2300 2300 2300 0
44 20250305 182100 82244155 2300 2300 2300 2300 0
45 20250305 182000 82244155 2300 2300 2300 2300 0
46 20250305 181900 82244155 2300 2300 2300 2300 0
47 20250305 181800 82244155 2300 2300 2300 2300 0
48 20250305 181700 82244155 2300 2300 2300 2300 0
49 20250305 181600 82244155 2300 2300 2300 2300 0
50 20250305 181500 82244155 2300 2300 2300 2300 0
51 20250305 181400 82244155 2300 2300 2300 2300 0
52 20250305 181300 82244155 2300 2300 2300 2300 0
53 20250305 181200 82244155 2300 2300 2300 2300 0
54 20250305 181100 82244155 2300 2300 2300 2300 0
55 20250305 181000 82244155 2300 2300 2300 2300 0
56 20250305 180900 82244155 2300 2300 2300 2300 0
57 20250305 180800 82244155 2300 2300 2300 2300 0
58 20250305 180700 82244155 2300 2300 2300 2300 0
59 20250305 180600 82244155 2300 2300 2300 2300 0
60 20250305 180500 82244155 2300 2300 2300 2300 0
61 20250305 180400 82244155 2300 2300 2300 2300 0
62 20250305 180300 82244155 2300 2300 2300 2300 515
63 20250305 180200 82244155 2300 2300 2300 2300 0
64 20250305 180100 82244155 2300 2300 2300 2300 0
65 20250305 180000 82244155 2300 2300 2300 2300 0
66 20250305 175900 82244155 2300 2300 2300 2300 0
67 20250305 175800 82244155 2300 2300 2300 2300 0
68 20250305 175700 82244155 2300 2300 2300 2300 0
69 20250305 175600 82244155 2300 2300 2300 2300 0
70 20250305 175500 82244155 2300 2300 2300 2300 0
71 20250305 175400 82244155 2300 2300 2300 2300 0
72 20250305 175300 82244155 2300 2300 2300 2300 0
73 20250305 175200 82244155 2300 2300 2300 2300 0
74 20250305 175100 82244155 2300 2300 2300 2300 0
75 20250305 175000 82244155 2300 2300 2300 2300 0
76 20250305 174900 82244155 2300 2300 2300 2300 0
77 20250305 174800 82244155 2300 2300 2300 2300 0
78 20250305 174700 82244155 2300 2300 2300 2300 0
79 20250305 174600 82244155 2300 2300 2300 2300 0
80 20250305 174500 82244155 2300 2300 2300 2300 0
81 20250305 174400 82244155 2300 2300 2300 2300 0
82 20250305 174300 82244155 2300 2300 2300 2300 0
83 20250305 174200 82244155 2300 2300 2300 2300 0
84 20250305 174100 82244155 2300 2300 2300 2300 0
85 20250305 174000 82244155 2300 2300 2300 2300 0
86 20250305 173900 82244155 2300 2300 2300 2300 0
87 20250305 173800 82244155 2300 2300 2300 2300 0
88 20250305 173700 82244155 2300 2300 2300 2300 0
89 20250305 173600 82244155 2300 2300 2300 2300 0
90 20250305 173500 82244155 2300 2300 2300 2300 0
91 20250305 173400 82244155 2300 2300 2300 2300 0
92 20250305 173300 82244155 2300 2300 2300 2300 515
93 20250305 173200 82244155 2300 2300 2300 2300 0
94 20250305 173100 82244155 2300 2300 2300 2300 0
95 20250305 173000 82244155 2300 2300 2300 2300 0
96 20250305 172900 82244155 2300 2300 2300 2300 0
97 20250305 172800 82244155 2300 2300 2300 2300 0
98 20250305 172700 82244155 2300 2300 2300 2300 0
99 20250305 172600 82244155 2300 2300 2300 2300 0
100 20250305 172500 82244155 2300 2300 2300 2300 0
101 20250305 172400 82244155 2300 2300 2300 2300 0
102 20250305 172300 82244155 2300 2300 2300 2300 0
103 20250305 172200 82244155 2300 2300 2300 2300 0
104 20250305 172100 82244155 2300 2300 2300 2300 0
105 20250305 172000 82244155 2300 2300 2300 2300 0
106 20250305 171900 82244155 2300 2300 2300 2300 0
107 20250305 171800 82244155 2300 2300 2300 2300 0
108 20250305 171700 82244155 2300 2300 2300 2300 0
109 20250305 171600 82244155 2300 2300 2300 2300 0
110 20250305 171500 82244155 2300 2300 2300 2300 0
111 20250305 171400 82244155 2300 2300 2300 2300 0
112 20250305 171300 82244155 2300 2300 2300 2300 0
113 20250305 171200 82244155 2300 2300 2300 2300 0
114 20250305 171100 82244155 2300 2300 2300 2300 0
115 20250305 171000 82244155 2300 2300 2300 2300 0
116 20250305 170900 82244155 2300 2300 2300 2300 0
117 20250305 170800 82244155 2300 2300 2300 2300 0
118 20250305 170700 82244155 2300 2300 2300 2300 0
119 20250305 170600 82244155 2300 2300 2300 2300 0
120 20250305 170500 82244155 2300 2300 2300 2300 0
121 20250305 170400 82244155 2300 2300 2300 2300 0
122 20250305 170300 82244155 2300 2300 2300 2300 515
123 20250305 170200 82244155 2300 2300 2300 2300 0
124 20250305 170100 82244155 2300 2300 2300 2300 0
125 20250305 170000 82244155 2300 2300 2300 2300 0
126 20250305 165900 82244155 2300 2300 2300 2300 0
127 20250305 165800 82244155 2300 2300 2300 2300 0
128 20250305 165700 82244155 2300 2300 2300 2300 0
129 20250305 165600 82244155 2300 2300 2300 2300 0
130 20250305 165500 82244155 2300 2300 2300 2300 0
131 20250305 165400 82244155 2300 2300 2300 2300 0
132 20250305 165300 82244155 2300 2300 2300 2300 0
133 20250305 165200 82244155 2300 2300 2300 2300 0
134 20250305 165100 82244155 2300 2300 2300 2300 0
135 20250305 165000 82244155 2300 2300 2300 2300 0
136 20250305 164900 82244155 2300 2300 2300 2300 0
137 20250305 164800 82244155 2300 2300 2300 2300 0
138 20250305 164700 82244155 2300 2300 2300 2300 0
139 20250305 164600 82244155 2300 2300 2300 2300 0
140 20250305 164500 82244155 2300 2300 2300 2300 0
141 20250305 164400 82244155 2300 2300 2300 2300 0
142 20250305 164300 82244155 2300 2300 2300 2300 0
143 20250305 164200 82244155 2300 2300 2300 2300 0
144 20250305 164100 82244155 2300 2300 2300 2300 0
145 20250305 164000 82244155 2300 2300 2300 2300 0
146 20250305 163900 82244155 2300 2300 2300 2300 0
147 20250305 163800 82244155 2300 2300 2300 2300 0
148 20250305 163700 82244155 2300 2300 2300 2300 0
149 20250305 163600 82244155 2300 2300 2300 2300 0
150 20250305 163500 82244155 2300 2300 2300 2300 0
151 20250305 163400 82244155 2300 2300 2300 2300 0
152 20250305 163300 82244155 2300 2300 2300 2300 515
153 20250305 163200 82244155 2300 2300 2300 2300 0
154 20250305 163100 82244155 2300 2300 2300 2300 0
155 20250305 163000 82244155 2300 2300 2300 2300 0
156 20250305 162900 82244155 2300 2300 2300 2300 0
157 20250305 162800 82244155 2300 2300 2300 2300 0
158 20250305 162700 82244155 2300 2300 2300 2300 0
159 20250305 162600 82244155 2300 2300 2300 2300 0
160 20250305 162500 82244155 2300 2300 2300 2300 0
161 20250305 162400 82244155 2300 2300 2300 2300 0
162 20250305 162300 82244155 2300 2300 2300 2300 0
163 20250305 162200 82244155 2300 2300 2300 2300 0
164 20250305 162100 82244155 2300 2300 2300 2300 0
165 20250305 162000 82244155 2300 2300 2300 2300 0
166 20250305 161900 82244155 2300 2300 2300 2300 0
167 20250305 161800 82244155 2300 2300 2300 2300 0
168 20250305 161700 82244155 2300 2300 2300 2300 0
169 20250305 161600 82244155 2300 2300 2300 2300 0
170 20250305 161500 82244155 2300 2300 2300 2300 0
171 20250305 161400 82244155 2300 2300 2300 2300 0
172 20250305 161300 82244155 2300 2300 2300 2300 0
173 20250305 161200 82244155 2300 2300 2300 2300 0
174 20250305 161100 82244155 2300 2300 2300 2300 0
175 20250305 161000 82244155 2300 2300 2300 2300 0
176 20250305 160900 82244155 2300 2300 2300 2300 0
177 20250305 160800 82244155 2300 2300 2300 2300 0
178 20250305 160700 82244155 2300 2300 2300 2300 0
179 20250305 160600 82244155 2300 2300 2300 2300 0
180 20250305 160500 82244155 2300 2300 2300 2300 0
181 20250305 160400 82244155 2300 2300 2300 2300 0
182 20250305 160300 82244155 2300 2300 2300 2300 515
183 20250305 160200 82244155 2300 2300 2300 2300 0
184 20250305 160100 82244155 2300 2300 2300 2300 0
185 20250305 160000 82244155 2300 2300 2300 2300 0
186 20250305 155900 82244155 2300 2300 2300 2300 0
187 20250305 155800 82244155 2300 2300 2300 2300 0
188 20250305 155700 82244155 2300 2300 2300 2300 0
189 20250305 155600 82244155 2300 2300 2300 2300 0
190 20250305 155500 82244155 2300 2300 2300 2300 0
191 20250305 155400 82244155 2300 2300 2300 2300 0
192 20250305 155300 82244155 2300 2300 2300 2300 0
193 20250305 155200 82244155 2300 2300 2300 2300 0
194 20250305 155100 82244155 2300 2300 2300 2300 0
195 20250305 155000 82244155 2300 2300 2300 2300 0
196 20250305 154900 82244155 2300 2300 2300 2300 0
197 20250305 154800 82244155 2300 2300 2300 2300 0
198 20250305 154700 82244155 2300 2300 2300 2300 0
199 20250305 154600 82244155 2300 2300 2300 2300 0
200 20250305 154500 82244155 2300 2300 2300 2300 0
201 20250305 154400 82244155 2300 2300 2300 2300 0
202 20250305 154300 82244155 2300 2300 2300 2300 0
203 20250305 154200 82244155 2300 2300 2300 2300 0
204 20250305 154100 82244155 2300 2300 2300 2300 0
205 20250305 154000 82244155 2300 2300 2300 2300 0
206 20250305 153900 82244155 2300 2300 2300 2300 0
207 20250305 153800 82244155 2300 2300 2300 2300 0
208 20250305 153700 82244155 2300 2300 2300 2300 0
209 20250305 153600 82244155 2300 2300 2300 2300 0
210 20250305 153500 82244155 2300 2300 2300 2300 0
211 20250305 153400 82244155 2300 2300 2300 2300 0
212 20250305 153300 82244155 2300 2300 2300 2300 515
213 20250305 153200 82244155 2300 2300 2300 2300 0
214 20250305 153100 82244155 2300 2300 2300 2300 0
215 20250305 153000 82244155 2300 2300 2300 2300 515
216 20250305 152900 81059655 2300 2300 2300 2300 0
217 20250305 152800 81059655 2300 2300 2300 2300 0
218 20250305 152700 81059655 2300 2300 2300 2300 0
219 20250305 152600 81059655 2300 2300 2300 2300 0
220 20250305 152500 81059655 2300 2300 2300 2300 0
221 20250305 152400 81059655 2300 2300 2300 2300 0
222 20250305 152300 81059655 2300 2300 2300 2300 0
223 20250305 152200 81059655 2300 2300 2300 2300 0
224 20250305 152100 81059655 2300 2300 2300 2300 0
225 20250305 152000 81059655 2300 2300 2300 2300 0
226 20250305 151900 81059655 2300 2295 2300 2295 94
227 20250305 151800 80843920 2300 2300 2300 2300 2
228 20250305 151700 80839320 2295 2295 2295 2295 0
229 20250305 151600 80839320 2295 2295 2295 2295 1765
230 20250305 151500 76788645 2300 2295 2300 2295 147
231 20250305 151400 76451260 2295 2295 2295 2295 0
232 20250305 151300 76451260 2295 2295 2295 2295 0
233 20250305 151200 76451260 2295 2295 2295 2295 0
234 20250305 151100 76451260 2295 2295 2295 2295 0
235 20250305 151000 76451260 2295 2295 2295 2295 858
236 20250305 150900 74482150 2295 2295 2295 2295 0
237 20250305 150800 74482150 2295 2295 2295 2295 300
238 20250305 150700 73793650 2300 2300 2300 2300 0
239 20250305 150600 73793650 2300 2300 2300 2300 0
240 20250305 150500 73793650 2300 2300 2300 2300 0
241 20250305 150400 73793650 2300 2300 2300 2300 0
242 20250305 150300 73793650 2300 2300 2300 2300 1
243 20250305 150200 73791350 2295 2292 2295 2292 2153
244 20250305 150100 68850290 2290 2290 2290 2290 863
245 20250305 150000 66874020 2290 2290 2290 2290 4032
246 20250305 145900 57640740 2285 2285 2285 2285 1031
247 20250305 145800 55284905 2290 2290 2290 2290 0
248 20250305 145700 55284905 2290 2290 2290 2290 0
249 20250305 145600 55284905 2290 2290 2290 2290 0
250 20250305 145500 55284905 2290 2290 2290 2290 0
251 20250305 145400 55284905 2290 2290 2290 2290 0
252 20250305 145300 55284905 2290 2290 2290 2290 0
253 20250305 145200 55284905 2290 2290 2290 2290 0
254 20250305 145100 55284905 2290 2290 2290 2290 0
255 20250305 145000 55284905 2290 2287 2290 2287 4
256 20250305 144900 55275751 2287 2287 2287 2287 0
257 20250305 144800 55275751 2287 2287 2287 2287 0
258 20250305 144700 55275751 2287 2287 2287 2287 0
259 20250305 144600 55275751 2287 2287 2287 2287 0
260 20250305 144500 55275751 2287 2287 2287 2287 3
261 20250305 144400 55268890 2290 2290 2290 2290 0
262 20250305 144300 55268890 2290 2290 2290 2290 0
263 20250305 144200 55268890 2290 2290 2290 2290 0
264 20250305 144100 55268890 2290 2290 2290 2290 0
265 20250305 144000 55268890 2290 2290 2290 2290 0
266 20250305 143900 55268890 2290 2290 2290 2290 0
267 20250305 143800 55268890 2290 2290 2290 2290 0
268 20250305 143700 55268890 2290 2290 2290 2290 0
269 20250305 143600 55268890 2290 2290 2290 2290 0
270 20250305 143500 55268890 2290 2290 2290 2290 0
271 20250305 143400 55268890 2290 2290 2290 2290 0
272 20250305 143300 55268890 2290 2290 2290 2290 0
273 20250305 143200 55268890 2290 2290 2290 2290 0
274 20250305 143100 55268890 2290 2290 2290 2290 0
275 20250305 143000 55268890 2290 2290 2290 2290 0
276 20250305 142900 55268890 2290 2290 2290 2290 0
277 20250305 142800 55268890 2290 2290 2290 2290 1
278 20250305 142700 55266600 2290 2290 2290 2290 0
279 20250305 142600 55266600 2290 2290 2290 2290 29
280 20250305 142500 55200190 2290 2290 2290 2290 0
281 20250305 142400 55200190 2290 2290 2290 2290 0
282 20250305 142300 55200190 2290 2290 2290 2290 0
283 20250305 142200 55200190 2290 2290 2290 2290 0
284 20250305 142100 55200190 2290 2290 2290 2290 0
285 20250305 142000 55200190 2290 2290 2290 2290 1
286 20250305 141900 55197900 2285 2285 2285 2285 0
287 20250305 141800 55197900 2285 2285 2285 2285 0
288 20250305 141700 55197900 2285 2285 2285 2285 0
289 20250305 141600 55197900 2285 2285 2285 2285 0
290 20250305 141500 55197900 2285 2285 2285 2285 0
291 20250305 141400 55197900 2285 2285 2285 2285 0
292 20250305 141300 55197900 2285 2285 2285 2285 50
293 20250305 141200 55083650 2290 2290 2290 2290 0
294 20250305 141100 55083650 2290 2290 2290 2290 0
295 20250305 141000 55083650 2290 2290 2290 2290 0
296 20250305 140900 55083650 2290 2290 2290 2290 0
297 20250305 140800 55083650 2290 2290 2290 2290 0
298 20250305 140700 55083650 2290 2290 2290 2290 0
299 20250305 140600 55083650 2290 2290 2290 2290 1200
300 20250305 140500 52335650 2290 2290 2290 2290 3
301 20250305 140400 52328780 2290 2290 2290 2290 0
302 20250305 140300 52328780 2290 2285 2290 2285 3247
303 20250305 140200 44909380 2290 2290 2290 2290 0
304 20250305 140100 44909380 2290 2290 2290 2290 0
305 20250305 140000 44909380 2290 2290 2290 2290 0
306 20250305 135900 44909380 2290 2290 2290 2290 8
307 20250305 135800 44891060 2290 2290 2290 2290 10
308 20250305 135700 44868160 2290 2290 2290 2290 0
309 20250305 135600 44868160 2290 2290 2290 2290 0
310 20250305 135500 44868160 2290 2290 2290 2290 0
311 20250305 135400 44868160 2290 2290 2290 2290 0
312 20250305 135300 44868160 2290 2290 2290 2290 0
313 20250305 135200 44868160 2290 2290 2290 2290 1
314 20250305 135100 44865870 2285 2285 2285 2285 91
315 20250305 135000 44657935 2290 2290 2290 2290 0
316 20250305 134900 44657935 2290 2290 2290 2290 0
317 20250305 134800 44657935 2290 2290 2290 2290 0
318 20250305 134700 44657935 2290 2290 2290 2290 0
319 20250305 134600 44657935 2290 2290 2290 2290 0
320 20250305 134500 44657935 2290 2290 2290 2290 0
321 20250305 134400 44657935 2290 2290 2290 2290 0
322 20250305 134300 44657935 2290 2290 2290 2290 0
323 20250305 134200 44657935 2290 2290 2290 2290 0
324 20250305 134100 44657935 2290 2280 2290 2280 202
325 20250305 134000 44197355 2280 2285 2290 2280 1636
326 20250305 133900 40457625 2280 2280 2280 2280 0
327 20250305 133800 40457625 2280 2280 2280 2280 0
328 20250305 133700 40457625 2280 2280 2280 2280 500
329 20250305 133600 39317625 2280 2280 2280 2280 1262
330 20250305 133500 36440265 2280 2280 2280 2280 17
331 20250305 133400 36401505 2280 2280 2280 2280 750
332 20250305 133300 34691505 2275 2275 2275 2275 0
333 20250305 133200 34691505 2275 2275 2275 2275 0
334 20250305 133100 34691505 2275 2275 2275 2275 0
335 20250305 133000 34691505 2275 2275 2275 2275 0
336 20250305 132900 34691505 2275 2275 2275 2275 0
337 20250305 132800 34691505 2275 2275 2275 2275 0
338 20250305 132700 34691505 2275 2275 2275 2275 0
339 20250305 132600 34691505 2275 2275 2275 2275 0
340 20250305 132500 34691505 2275 2275 2275 2275 0
341 20250305 132400 34691505 2275 2275 2275 2275 0
342 20250305 132300 34691505 2275 2275 2275 2275 0
343 20250305 132200 34691505 2275 2275 2275 2275 0
344 20250305 132100 34691505 2275 2275 2275 2275 0
345 20250305 132000 34691505 2275 2275 2275 2275 412
346 20250305 131900 33754205 2280 2280 2280 2280 0
347 20250305 131800 33754205 2280 2280 2280 2280 0
348 20250305 131700 33754205 2280 2280 2280 2280 0
349 20250305 131600 33754205 2280 2280 2280 2280 0
350 20250305 131500 33754205 2280 2280 2280 2280 0
351 20250305 131400 33754205 2280 2280 2280 2280 0
352 20250305 131300 33754205 2280 2280 2280 2280 1
353 20250305 131200 33751925 2280 2280 2280 2280 0
354 20250305 131100 33751925 2280 2280 2280 2280 0
355 20250305 131000 33751925 2280 2280 2280 2280 0
356 20250305 130900 33751925 2280 2280 2280 2280 0
357 20250305 130800 33751925 2280 2280 2280 2280 23
358 20250305 130700 33699485 2275 2275 2275 2275 100
359 20250305 130600 33471985 2275 2275 2275 2275 100
360 20250305 130500 33244485 2275 2275 2275 2275 0
361 20250305 130400 33244485 2275 2275 2275 2275 600
362 20250305 130300 31879485 2275 2275 2275 2275 7
363 20250305 130200 31863560 2270 2270 2270 2270 0
364 20250305 130100 31863560 2270 2270 2270 2270 0
365 20250305 130000 31863560 2270 2270 2270 2270 0
366 20250305 125900 31863560 2270 2270 2270 2270 0
367 20250305 125800 31863560 2270 2270 2270 2270 0
368 20250305 125700 31863560 2270 2270 2270 2270 0
369 20250305 125600 31863560 2270 2270 2270 2270 0
370 20250305 125500 31863560 2270 2270 2270 2270 0
371 20250305 125400 31863560 2270 2270 2270 2270 0
372 20250305 125300 31863560 2270 2270 2270 2270 0
373 20250305 125200 31863560 2270 2270 2270 2270 0
374 20250305 125100 31863560 2270 2270 2270 2270 0
375 20250305 125000 31863560 2270 2270 2270 2270 0
376 20250305 124900 31863560 2270 2270 2270 2270 0
377 20250305 124800 31863560 2270 2270 2270 2270 0
378 20250305 124700 31863560 2270 2270 2270 2270 0
379 20250305 124600 31863560 2270 2270 2270 2270 0
380 20250305 124500 31863560 2270 2270 2270 2270 108
381 20250305 124400 31618400 2270 2270 2270 2270 0
382 20250305 124300 31618400 2270 2270 2270 2270 0
383 20250305 124200 31618400 2270 2270 2270 2270 0
384 20250305 124100 31618400 2270 2270 2270 2270 1005
385 20250305 124000 29337050 2265 2265 2265 2265 1000
386 20250305 123900 27072050 2270 2270 2270 2270 0
387 20250305 123800 27072050 2270 2270 2270 2270 0
388 20250305 123700 27072050 2270 2270 2270 2270 0
389 20250305 123600 27072050 2270 2270 2270 2270 1
390 20250305 123500 27069780 2270 2270 2270 2270 0
391 20250305 123400 27069780 2270 2270 2270 2270 1
392 20250305 123300 27067510 2265 2270 2270 2265 268
393 20250305 123200 26459300 2270 2270 2270 2270 0
394 20250305 123100 26459300 2270 2270 2270 2270 1
395 20250305 123000 26457030 2265 2265 2265 2265 0
396 20250305 122900 26457030 2265 2265 2265 2265 0
397 20250305 122800 26457030 2265 2265 2265 2265 1
398 20250305 122700 26454765 2270 2270 2270 2270 0
399 20250305 122600 26454765 2270 2270 2270 2270 0
400 20250305 122500 26454765 2270 2270 2270 2270 0
401 20250305 122400 26454765 2270 2270 2270 2270 0
402 20250305 122300 26454765 2270 2270 2270 2270 0
403 20250305 122200 26454765 2270 2270 2270 2270 0
404 20250305 122100 26454765 2270 2270 2270 2270 0
405 20250305 122000 26454765 2270 2270 2270 2270 0
406 20250305 121900 26454765 2270 2270 2270 2270 0
407 20250305 121800 26454765 2270 2270 2270 2270 0
408 20250305 121700 26454765 2270 2270 2270 2270 0
409 20250305 121600 26454765 2270 2270 2270 2270 0
410 20250305 121500 26454765 2270 2270 2270 2270 0
411 20250305 121400 26454765 2270 2270 2270 2270 0
412 20250305 121300 26454765 2270 2270 2270 2270 0
413 20250305 121200 26454765 2270 2270 2270 2270 0
414 20250305 121100 26454765 2270 2270 2270 2270 0
415 20250305 121000 26454765 2270 2270 2270 2270 0
416 20250305 120900 26454765 2270 2270 2270 2270 0
417 20250305 120800 26454765 2270 2270 2270 2270 0
418 20250305 120700 26454765 2270 2270 2270 2270 0
419 20250305 120600 26454765 2270 2270 2270 2270 0
420 20250305 120500 26454765 2270 2270 2270 2270 0
421 20250305 120400 26454765 2270 2270 2270 2270 0
422 20250305 120300 26454765 2270 2270 2270 2270 0
423 20250305 120200 26454765 2270 2270 2270 2270 0
424 20250305 120100 26454765 2270 2270 2270 2270 0
425 20250305 120000 26454765 2270 2270 2270 2270 0
426 20250305 115900 26454765 2270 2270 2270 2270 0
427 20250305 115800 26454765 2270 2270 2270 2270 0
428 20250305 115700 26454765 2270 2270 2270 2270 0
429 20250305 115600 26454765 2270 2270 2270 2270 0
430 20250305 115500 26454765 2270 2270 2270 2270 0
431 20250305 115400 26454765 2270 2270 2270 2270 0
432 20250305 115300 26454765 2270 2270 2270 2270 0
433 20250305 115200 26454765 2270 2270 2270 2270 0
434 20250305 115100 26454765 2270 2270 2270 2270 0
435 20250305 115000 26454765 2270 2270 2270 2270 0
436 20250305 114900 26454765 2270 2270 2270 2270 0
437 20250305 114800 26454765 2270 2270 2270 2270 1
438 20250305 114700 26452495 2265 2265 2265 2265 0
439 20250305 114600 26452495 2265 2265 2265 2265 0
440 20250305 114500 26452495 2265 2265 2265 2265 0
441 20250305 114400 26452495 2265 2265 2265 2265 0
442 20250305 114300 26452495 2265 2265 2265 2265 0
443 20250305 114200 26452495 2265 2265 2265 2265 0
444 20250305 114100 26452495 2265 2265 2265 2265 0
445 20250305 114000 26452495 2265 2265 2265 2265 0
446 20250305 113900 26452495 2265 2265 2265 2265 0
447 20250305 113800 26452495 2265 2265 2265 2265 0
448 20250305 113700 26452495 2265 2265 2265 2265 0
449 20250305 113600 26452495 2265 2265 2265 2265 0
450 20250305 113500 26452495 2265 2265 2265 2265 0
451 20250305 113400 26452495 2265 2265 2265 2265 0
452 20250305 113300 26452495 2265 2265 2265 2265 0
453 20250305 113200 26452495 2265 2265 2265 2265 1000
454 20250305 113100 24187495 2270 2270 2270 2270 0
455 20250305 113000 24187495 2270 2270 2270 2270 0
456 20250305 112900 24187495 2270 2270 2270 2270 0
457 20250305 112800 24187495 2270 2270 2270 2270 0
458 20250305 112700 24187495 2270 2270 2270 2270 0
459 20250305 112600 24187495 2270 2270 2270 2270 0
460 20250305 112500 24187495 2270 2270 2270 2270 0
461 20250305 112400 24187495 2270 2270 2270 2270 0
462 20250305 112300 24187495 2270 2270 2270 2270 0
463 20250305 112200 24187495 2270 2270 2270 2270 0
464 20250305 112100 24187495 2270 2270 2270 2270 0
465 20250305 112000 24187495 2270 2270 2270 2270 0
466 20250305 111900 24187495 2270 2270 2270 2270 6
467 20250305 111800 24173875 2270 2270 2270 2270 0
468 20250305 111700 24173875 2270 2270 2270 2270 0
469 20250305 111600 24173875 2270 2270 2270 2270 0
470 20250305 111500 24173875 2270 2270 2270 2270 0
471 20250305 111400 24173875 2270 2270 2270 2270 2
472 20250305 111300 24169335 2265 2265 2265 2265 0
473 20250305 111200 24169335 2265 2265 2265 2265 0
474 20250305 111100 24169335 2265 2265 2265 2265 0
475 20250305 111000 24169335 2265 2265 2265 2265 0
476 20250305 110900 24169335 2265 2265 2265 2265 0
477 20250305 110800 24169335 2265 2265 2265 2265 0
478 20250305 110700 24169335 2265 2265 2265 2265 0
479 20250305 110600 24169335 2265 2265 2265 2265 0
480 20250305 110500 24169335 2265 2265 2265 2265 51
481 20250305 110400 24053820 2265 2265 2265 2265 0
482 20250305 110300 24053820 2265 2265 2265 2265 0
483 20250305 110200 24053820 2265 2265 2265 2265 0
484 20250305 110100 24053820 2265 2265 2265 2265 0
485 20250305 110000 24053820 2265 2265 2265 2265 993
486 20250305 105900 21804675 2260 2260 2260 2260 0
487 20250305 105800 21804675 2260 2260 2260 2260 0
488 20250305 105700 21804675 2260 2260 2260 2260 0
489 20250305 105600 21804675 2260 2260 2260 2260 0
490 20250305 105500 21804675 2260 2260 2260 2260 0
491 20250305 105400 21804675 2260 2260 2260 2260 0
492 20250305 105300 21804675 2260 2265 2265 2260 3789
493 20250305 105200 13228415 2275 2275 2275 2275 0
494 20250305 105100 13228415 2275 2275 2275 2275 0
495 20250305 105000 13228415 2275 2275 2275 2275 0
496 20250305 104900 13228415 2275 2275 2275 2275 0
497 20250305 104800 13228415 2275 2275 2275 2275 0
498 20250305 104700 13228415 2275 2275 2275 2275 0
499 20250305 104600 13228415 2275 2275 2275 2275 0
500 20250305 104500 13228415 2275 2275 2275 2275 0
501 20250305 104400 13228415 2275 2275 2275 2275 0
502 20250305 104300 13228415 2275 2275 2275 2275 0
503 20250305 104200 13228415 2275 2275 2275 2275 1
504 20250305 104100 13226140 2265 2270 2270 2265 2150
505 20250305 104000 8356355 2275 2275 2275 2275 0
506 20250305 103900 8356355 2275 2275 2275 2275 0
507 20250305 103800 8356355 2275 2275 2275 2275 0
508 20250305 103700 8356355 2275 2275 2275 2275 0
509 20250305 103600 8356355 2275 2275 2275 2275 0
510 20250305 103500 8356355 2275 2275 2275 2265 204
511 20250305 103400 7894255 2275 2275 2275 2275 0
512 20250305 103300 7894255 2275 2275 2275 2275 0
513 20250305 103200 7894255 2275 2275 2275 2275 0
514 20250305 103100 7894255 2275 2275 2275 2275 100
515 20250305 103000 7666755 2265 2265 2265 2265 42
516 20250305 102900 7571625 2275 2275 2275 2275 1
517 20250305 102800 7569350 2270 2270 2270 2270 1746
518 20250305 102700 3605930 2280 2280 2280 2280 0
519 20250305 102600 3605930 2280 2280 2280 2280 0
520 20250305 102500 3605930 2280 2280 2280 2280 0
521 20250305 102400 3605930 2280 2280 2280 2280 0
522 20250305 102300 3605930 2280 2280 2280 2280 0
523 20250305 102200 3605930 2280 2280 2280 2280 0
524 20250305 102100 3605930 2280 2280 2280 2280 0
525 20250305 102000 3605930 2280 2280 2280 2280 0
526 20250305 101900 3605930 2280 2280 2280 2280 0
527 20250305 101800 3605930 2280 2280 2280 2280 200
528 20250305 101700 3149930 2280 2280 2280 2280 0
529 20250305 101600 3149930 2280 2280 2280 2280 0
530 20250305 101500 3149930 2280 2280 2280 2280 0
531 20250305 101400 3149930 2280 2280 2280 2280 0
532 20250305 101300 3149930 2280 2280 2280 2280 0
533 20250305 101200 3149930 2280 2280 2280 2280 0
534 20250305 101100 3149930 2280 2280 2280 2280 0
535 20250305 101000 3149930 2280 2280 2280 2280 0
536 20250305 100900 3149930 2280 2280 2280 2280 23
537 20250305 100800 3097490 2280 2280 2280 2280 0
538 20250305 100700 3097490 2280 2280 2280 2280 0
539 20250305 100600 3097490 2280 2280 2280 2280 0
540 20250305 100500 3097490 2280 2280 2280 2280 1
541 20250305 100400 3095210 2280 2280 2280 2280 5
542 20250305 100300 3083810 2275 2275 2275 2275 452
543 20250305 100200 2055510 2280 2280 2280 2280 0
544 20250305 100100 2055510 2280 2280 2280 2280 0
545 20250305 100000 2055510 2280 2280 2280 2280 2
546 20250305 095900 2050950 2280 2280 2280 2280 0
547 20250305 095800 2050950 2280 2280 2280 2280 0
548 20250305 095700 2050950 2280 2280 2280 2280 0
549 20250305 095600 2050950 2280 2280 2280 2280 0
550 20250305 095500 2050950 2280 2280 2280 2280 0
551 20250305 095400 2050950 2280 2280 2280 2280 0
552 20250305 095300 2050950 2280 2280 2280 2280 0
553 20250305 095200 2050950 2280 2280 2280 2280 0
554 20250305 095100 2050950 2280 2280 2280 2280 0
555 20250305 095000 2050950 2280 2280 2280 2280 0
556 20250305 094900 2050950 2280 2280 2280 2280 0
557 20250305 094800 2050950 2280 2280 2280 2280 0
558 20250305 094700 2050950 2280 2280 2280 2280 0
559 20250305 094600 2050950 2280 2280 2280 2280 0
560 20250305 094500 2050950 2280 2280 2280 2280 0
561 20250305 094400 2050950 2280 2280 2280 2280 0
562 20250305 094300 2050950 2280 2280 2280 2280 0
563 20250305 094200 2050950 2280 2280 2280 2280 0
564 20250305 094100 2050950 2280 2280 2280 2280 2
565 20250305 094000 2046390 2280 2280 2280 2280 0
566 20250305 093900 2046390 2280 2280 2280 2280 100
567 20250305 093800 1818390 2280 2280 2280 2280 0
568 20250305 093700 1818390 2280 2280 2280 2280 1
569 20250305 093600 1816110 2280 2275 2280 2275 250
570 20250305 093500 1246590 2275 2275 2275 2275 0
571 20250305 093400 1246590 2275 2275 2275 2275 4
572 20250305 093300 1237490 2280 2280 2280 2280 0
573 20250305 093200 1237490 2280 2280 2280 2280 0
574 20250305 093100 1237490 2280 2280 2280 2280 0
575 20250305 093000 1237490 2280 2280 2280 2280 0
576 20250305 092900 1237490 2280 2280 2280 2280 0
577 20250305 092800 1237490 2280 2280 2280 2280 0
578 20250305 092700 1237490 2280 2280 2280 2280 0
579 20250305 092600 1237490 2280 2280 2280 2280 0
580 20250305 092500 1237490 2280 2280 2280 2280 0
581 20250305 092400 1237490 2280 2280 2280 2280 0
582 20250305 092300 1237490 2280 2280 2280 2280 0
583 20250305 092200 1237490 2280 2280 2280 2280 0
584 20250305 092100 1237490 2280 2280 2280 2280 0
585 20250305 092000 1237490 2280 2280 2280 2280 0
586 20250305 091900 1237490 2280 2280 2280 2280 1
587 20250305 091800 1235210 2275 2275 2275 2275 0
588 20250305 091700 1235210 2275 2275 2275 2275 0
589 20250305 091600 1235210 2275 2275 2275 2275 0
590 20250305 091500 1235210 2275 2275 2275 2275 0
591 20250305 091400 1235210 2275 2275 2275 2275 0
592 20250305 091300 1235210 2275 2275 2275 2275 251
593 20250305 091200 664185 2275 2275 2275 2275 0
594 20250305 091100 664185 2275 2275 2275 2275 50
595 20250305 091000 550435 2275 2275 2275 2275 11
596 20250305 090900 525410 2260 2260 2260 2260 0
597 20250305 090800 525410 2260 2260 2260 2260 4
598 20250305 090700 516370 2275 2275 2275 2275 221
599 20250305 090600 13595 2270 2270 2270 2270 1
600 20250305 090500 11325 2270 2270 2270 2270 0
601 20250305 090400 11325 2270 2270 2270 2270 0
602 20250305 090300 11325 2270 2260 2270 2260 2
603 20250305 090200 6795 2265 2265 2265 2265 0
604 20250305 090100 6795 2265 2265 2265 2265 0
605 20250305 090000 6795 2265 2265 2265 2265 3

1
016090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,44282310,0,100299432150,0.00
20250227,0,44282310,0,100520843700,0.00
20250226,0,44282310,0,101627901450,0.00
20250225,0,44282310,0,103177782300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 44282310 0 100299432150 0.00
3 20250227 0 44282310 0 100520843700 0.00
4 20250226 0 44282310 0 101627901450 0.00
5 20250225 0 44282310 0 103177782300 0.00