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

606
016740/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190400,324412824,3295,3295,3295,3295,947
20250305,190300,324412824,3295,3295,3295,3295,0
20250305,190200,324412824,3295,3295,3295,3295,0
20250305,190100,324412824,3295,3295,3295,3295,0
20250305,190000,324412824,3295,3295,3295,3295,0
20250305,185900,324412824,3295,3295,3295,3295,0
20250305,185800,324412824,3295,3295,3295,3295,0
20250305,185700,324412824,3295,3295,3295,3295,0
20250305,185600,324412824,3295,3295,3295,3295,0
20250305,185500,324412824,3295,3295,3295,3295,0
20250305,185400,324412824,3295,3295,3295,3295,0
20250305,185300,324412824,3295,3295,3295,3295,0
20250305,185200,324412824,3295,3295,3295,3295,0
20250305,185100,324412824,3295,3295,3295,3295,0
20250305,185000,324412824,3295,3295,3295,3295,0
20250305,184900,324412824,3295,3295,3295,3295,0
20250305,184800,324412824,3295,3295,3295,3295,0
20250305,184700,324412824,3295,3295,3295,3295,0
20250305,184600,324412824,3295,3295,3295,3295,0
20250305,184500,324412824,3295,3295,3295,3295,0
20250305,184400,324412824,3295,3295,3295,3295,0
20250305,184300,324412824,3295,3295,3295,3295,0
20250305,184200,324412824,3295,3295,3295,3295,0
20250305,184100,324412824,3295,3295,3295,3295,0
20250305,184000,324412824,3295,3295,3295,3295,0
20250305,183900,324412824,3295,3295,3295,3295,0
20250305,183800,324412824,3295,3295,3295,3295,0
20250305,183700,324412824,3295,3295,3295,3295,0
20250305,183600,324412824,3295,3295,3295,3295,0
20250305,183500,324412824,3295,3295,3295,3295,0
20250305,183400,324412824,3295,3295,3295,3295,947
20250305,183300,324412824,3295,3295,3295,3295,0
20250305,183200,324412824,3295,3295,3295,3295,0
20250305,183100,324412824,3295,3295,3295,3295,0
20250305,183000,324412824,3295,3295,3295,3295,0
20250305,182900,324412824,3295,3295,3295,3295,0
20250305,182800,324412824,3295,3295,3295,3295,0
20250305,182700,324412824,3295,3295,3295,3295,0
20250305,182600,324412824,3295,3295,3295,3295,0
20250305,182500,324412824,3295,3295,3295,3295,0
20250305,182400,324412824,3295,3295,3295,3295,0
20250305,182300,324412824,3295,3295,3295,3295,0
20250305,182200,324412824,3295,3295,3295,3295,0
20250305,182100,324412824,3295,3295,3295,3295,0
20250305,182000,324412824,3295,3295,3295,3295,0
20250305,181900,324412824,3295,3295,3295,3295,0
20250305,181800,324412824,3295,3295,3295,3295,0
20250305,181700,324412824,3295,3295,3295,3295,0
20250305,181600,324412824,3295,3295,3295,3295,0
20250305,181500,324412824,3295,3295,3295,3295,0
20250305,181400,324412824,3295,3295,3295,3295,0
20250305,181300,324412824,3295,3295,3295,3295,0
20250305,181200,324412824,3295,3295,3295,3295,0
20250305,181100,324412824,3295,3295,3295,3295,0
20250305,181000,324412824,3295,3295,3295,3295,0
20250305,180900,324412824,3295,3295,3295,3295,0
20250305,180800,324412824,3295,3295,3295,3295,0
20250305,180700,324412824,3295,3295,3295,3295,0
20250305,180600,324412824,3295,3295,3295,3295,0
20250305,180500,324412824,3295,3295,3295,3295,0
20250305,180400,324412824,3295,3295,3295,3295,947
20250305,180300,324412824,3295,3295,3295,3295,0
20250305,180200,324412824,3295,3295,3295,3295,0
20250305,180100,324412824,3295,3295,3295,3295,0
20250305,180000,324412824,3295,3295,3295,3295,0
20250305,175900,324412824,3295,3295,3295,3295,0
20250305,175800,324412824,3295,3295,3295,3295,0
20250305,175700,324412824,3295,3295,3295,3295,0
20250305,175600,324412824,3295,3295,3295,3295,0
20250305,175500,324412824,3295,3295,3295,3295,0
20250305,175400,324412824,3295,3295,3295,3295,0
20250305,175300,324412824,3295,3295,3295,3295,0
20250305,175200,324412824,3295,3295,3295,3295,0
20250305,175100,324412824,3295,3295,3295,3295,0
20250305,175000,324412824,3295,3295,3295,3295,0
20250305,174900,324412824,3295,3295,3295,3295,0
20250305,174800,324412824,3295,3295,3295,3295,0
20250305,174700,324412824,3295,3295,3295,3295,0
20250305,174600,324412824,3295,3295,3295,3295,0
20250305,174500,324412824,3295,3295,3295,3295,0
20250305,174400,324412824,3295,3295,3295,3295,0
20250305,174300,324412824,3295,3295,3295,3295,0
20250305,174200,324412824,3295,3295,3295,3295,0
20250305,174100,324412824,3295,3295,3295,3295,0
20250305,174000,324412824,3295,3295,3295,3295,0
20250305,173900,324412824,3295,3295,3295,3295,0
20250305,173800,324412824,3295,3295,3295,3295,0
20250305,173700,324412824,3295,3295,3295,3295,0
20250305,173600,324412824,3295,3295,3295,3295,0
20250305,173500,324412824,3295,3295,3295,3295,0
20250305,173400,324412824,3295,3295,3295,3295,947
20250305,173300,324412824,3295,3295,3295,3295,0
20250305,173200,324412824,3295,3295,3295,3295,0
20250305,173100,324412824,3295,3295,3295,3295,0
20250305,173000,324412824,3295,3295,3295,3295,0
20250305,172900,324412824,3295,3295,3295,3295,0
20250305,172800,324412824,3295,3295,3295,3295,0
20250305,172700,324412824,3295,3295,3295,3295,0
20250305,172600,324412824,3295,3295,3295,3295,0
20250305,172500,324412824,3295,3295,3295,3295,0
20250305,172400,324412824,3295,3295,3295,3295,0
20250305,172300,324412824,3295,3295,3295,3295,0
20250305,172200,324412824,3295,3295,3295,3295,0
20250305,172100,324412824,3295,3295,3295,3295,0
20250305,172000,324412824,3295,3295,3295,3295,0
20250305,171900,324412824,3295,3295,3295,3295,0
20250305,171800,324412824,3295,3295,3295,3295,0
20250305,171700,324412824,3295,3295,3295,3295,0
20250305,171600,324412824,3295,3295,3295,3295,0
20250305,171500,324412824,3295,3295,3295,3295,0
20250305,171400,324412824,3295,3295,3295,3295,0
20250305,171300,324412824,3295,3295,3295,3295,0
20250305,171200,324412824,3295,3295,3295,3295,0
20250305,171100,324412824,3295,3295,3295,3295,0
20250305,171000,324412824,3295,3295,3295,3295,0
20250305,170900,324412824,3295,3295,3295,3295,0
20250305,170800,324412824,3295,3295,3295,3295,0
20250305,170700,324412824,3295,3295,3295,3295,0
20250305,170600,324412824,3295,3295,3295,3295,0
20250305,170500,324412824,3295,3295,3295,3295,0
20250305,170400,324412824,3295,3295,3295,3295,947
20250305,170300,324412824,3295,3295,3295,3295,0
20250305,170200,324412824,3295,3295,3295,3295,0
20250305,170100,324412824,3295,3295,3295,3295,0
20250305,170000,324412824,3295,3295,3295,3295,0
20250305,165900,324412824,3295,3295,3295,3295,0
20250305,165800,324412824,3295,3295,3295,3295,0
20250305,165700,324412824,3295,3295,3295,3295,0
20250305,165600,324412824,3295,3295,3295,3295,0
20250305,165500,324412824,3295,3295,3295,3295,0
20250305,165400,324412824,3295,3295,3295,3295,0
20250305,165300,324412824,3295,3295,3295,3295,0
20250305,165200,324412824,3295,3295,3295,3295,0
20250305,165100,324412824,3295,3295,3295,3295,0
20250305,165000,324412824,3295,3295,3295,3295,0
20250305,164900,324412824,3295,3295,3295,3295,0
20250305,164800,324412824,3295,3295,3295,3295,0
20250305,164700,324412824,3295,3295,3295,3295,0
20250305,164600,324412824,3295,3295,3295,3295,0
20250305,164500,324412824,3295,3295,3295,3295,0
20250305,164400,324412824,3295,3295,3295,3295,0
20250305,164300,324412824,3295,3295,3295,3295,0
20250305,164200,324412824,3295,3295,3295,3295,0
20250305,164100,324412824,3295,3295,3295,3295,0
20250305,164000,324412824,3295,3295,3295,3295,0
20250305,163900,324412824,3295,3295,3295,3295,0
20250305,163800,324412824,3295,3295,3295,3295,0
20250305,163700,324412824,3295,3295,3295,3295,0
20250305,163600,324412824,3295,3295,3295,3295,0
20250305,163500,324412824,3295,3295,3295,3295,0
20250305,163400,324412824,3295,3295,3295,3295,947
20250305,163300,324412824,3295,3295,3295,3295,0
20250305,163200,324412824,3295,3295,3295,3295,0
20250305,163100,324412824,3295,3295,3295,3295,0
20250305,163000,324412824,3295,3295,3295,3295,0
20250305,162900,324412824,3295,3295,3295,3295,0
20250305,162800,324412824,3295,3295,3295,3295,0
20250305,162700,324412824,3295,3295,3295,3295,0
20250305,162600,324412824,3295,3295,3295,3295,0
20250305,162500,324412824,3295,3295,3295,3295,0
20250305,162400,324412824,3295,3295,3295,3295,0
20250305,162300,324412824,3295,3295,3295,3295,0
20250305,162200,324412824,3295,3295,3295,3295,0
20250305,162100,324412824,3295,3295,3295,3295,0
20250305,162000,324412824,3295,3295,3295,3295,0
20250305,161900,324412824,3295,3295,3295,3295,0
20250305,161800,324412824,3295,3295,3295,3295,0
20250305,161700,324412824,3295,3295,3295,3295,0
20250305,161600,324412824,3295,3295,3295,3295,0
20250305,161500,324412824,3295,3295,3295,3295,0
20250305,161400,324412824,3295,3295,3295,3295,0
20250305,161300,324412824,3295,3295,3295,3295,0
20250305,161200,324412824,3295,3295,3295,3295,0
20250305,161100,324412824,3295,3295,3295,3295,0
20250305,161000,324412824,3295,3295,3295,3295,0
20250305,160900,324412824,3295,3295,3295,3295,0
20250305,160800,324412824,3295,3295,3295,3295,0
20250305,160700,324412824,3295,3295,3295,3295,0
20250305,160600,324412824,3295,3295,3295,3295,0
20250305,160500,324412824,3295,3295,3295,3295,0
20250305,160400,324412824,3295,3295,3295,3295,947
20250305,160300,324412824,3295,3295,3295,3295,0
20250305,160200,324412824,3295,3295,3295,3295,0
20250305,160100,324412824,3295,3295,3295,3295,0
20250305,160000,324412824,3295,3295,3295,3295,0
20250305,155900,324412824,3295,3295,3295,3295,0
20250305,155800,324412824,3295,3295,3295,3295,0
20250305,155700,324412824,3295,3295,3295,3295,0
20250305,155600,324412824,3295,3295,3295,3295,0
20250305,155500,324412824,3295,3295,3295,3295,0
20250305,155400,324412824,3295,3295,3295,3295,0
20250305,155300,324412824,3295,3295,3295,3295,0
20250305,155200,324412824,3295,3295,3295,3295,0
20250305,155100,324412824,3295,3295,3295,3295,0
20250305,155000,324412824,3295,3295,3295,3295,0
20250305,154900,324412824,3295,3295,3295,3295,0
20250305,154800,324412824,3295,3295,3295,3295,0
20250305,154700,324412824,3295,3295,3295,3295,0
20250305,154600,324412824,3295,3295,3295,3295,0
20250305,154500,324412824,3295,3295,3295,3295,0
20250305,154400,324412824,3295,3295,3295,3295,0
20250305,154300,324412824,3295,3295,3295,3295,0
20250305,154200,324412824,3295,3295,3295,3295,0
20250305,154100,324412824,3295,3295,3295,3295,0
20250305,154000,324412824,3295,3295,3295,3295,0
20250305,153900,324412824,3295,3295,3295,3295,0
20250305,153800,324412824,3295,3295,3295,3295,0
20250305,153700,324412824,3295,3295,3295,3295,0
20250305,153600,324412824,3295,3295,3295,3295,0
20250305,153500,324412824,3295,3295,3295,3295,0
20250305,153400,324412824,3295,3295,3295,3295,947
20250305,153300,324412824,3295,3295,3295,3295,0
20250305,153200,324412824,3295,3295,3295,3295,0
20250305,153100,324412824,3295,3295,3295,3295,0
20250305,153000,324412824,3295,3295,3295,3295,947
20250305,152900,321292459,3285,3285,3285,3285,0
20250305,152800,321292459,3285,3285,3285,3285,0
20250305,152700,321292459,3285,3285,3285,3285,0
20250305,152600,321292459,3285,3285,3285,3285,0
20250305,152500,321292459,3285,3285,3285,3285,0
20250305,152400,321292459,3285,3285,3285,3285,0
20250305,152300,321292459,3285,3285,3285,3285,0
20250305,152200,321292459,3285,3285,3285,3285,0
20250305,152100,321292459,3285,3285,3285,3285,0
20250305,152000,321292459,3285,3285,3285,3285,0
20250305,151900,321292459,3285,3285,3285,3285,76
20250305,151800,321042799,3285,3285,3285,3285,65
20250305,151700,320829274,3285,3285,3285,3285,108
20250305,151600,320474494,3280,3280,3280,3280,525
20250305,151500,318752494,3280,3280,3280,3280,0
20250305,151400,318752494,3280,3280,3280,3280,0
20250305,151300,318752494,3280,3280,3280,3280,0
20250305,151200,318752494,3280,3280,3280,3280,175
20250305,151100,318178494,3285,3285,3285,3285,0
20250305,151000,318178494,3285,3285,3285,3285,0
20250305,150900,318178494,3285,3285,3285,3285,0
20250305,150800,318178494,3285,3285,3285,3285,0
20250305,150700,318178494,3285,3285,3285,3285,23
20250305,150600,318102939,3285,3285,3285,3285,77
20250305,150500,317849994,3285,3285,3285,3285,0
20250305,150400,317849994,3285,3285,3285,3285,0
20250305,150300,317849994,3285,3285,3285,3285,0
20250305,150200,317849994,3285,3285,3285,3285,1
20250305,150100,317846709,3285,3285,3285,3285,0
20250305,150000,317846709,3285,3285,3285,3285,0
20250305,145900,317846709,3285,3285,3285,3285,1
20250305,145800,317843424,3285,3285,3285,3285,48
20250305,145700,317685744,3290,3290,3290,3290,1
20250305,145600,317682454,3290,3290,3290,3290,1
20250305,145500,317679164,3290,3290,3290,3290,3
20250305,145400,317669294,3290,3290,3290,3290,0
20250305,145300,317669294,3290,3290,3290,3290,0
20250305,145200,317669294,3290,3290,3290,3290,3
20250305,145100,317659424,3280,3280,3280,3280,34
20250305,145000,317547904,3295,3285,3295,3285,8570
20250305,144900,289355579,3285,3285,3285,3285,0
20250305,144800,289355579,3285,3285,3285,3285,910
20250305,144700,286366229,3285,3285,3285,3285,1
20250305,144600,286362944,3285,3285,3285,3285,3
20250305,144500,286353089,3285,3285,3285,3285,2
20250305,144400,286346519,3290,3290,3290,3290,0
20250305,144300,286346519,3290,3285,3290,3285,909
20250305,144200,283359819,3290,3290,3290,3290,0
20250305,144100,283359819,3290,3290,3290,3290,0
20250305,144000,283359819,3290,3290,3290,3290,0
20250305,143900,283359819,3290,3290,3290,3290,0
20250305,143800,283359819,3290,3290,3290,3290,909
20250305,143700,280369209,3285,3285,3285,3285,230
20250305,143600,279613659,3290,3290,3290,3290,0
20250305,143500,279613659,3290,3280,3290,3280,431
20250305,143400,278195869,3280,3280,3280,3280,10
20250305,143300,278163069,3290,3290,3290,3290,909
20250305,143200,275172459,3290,3290,3290,3290,0
20250305,143100,275172459,3290,3290,3290,3290,0
20250305,143000,275172459,3290,3290,3290,3290,0
20250305,142900,275172459,3290,3290,3290,3290,2
20250305,142800,275165879,3290,3290,3290,3290,909
20250305,142700,272175269,3290,3290,3290,3290,2
20250305,142600,272168689,3290,3290,3290,3290,5
20250305,142500,272152239,3290,3290,3290,3290,2
20250305,142400,272145659,3290,3290,3290,3290,0
20250305,142300,272145659,3290,3290,3290,3290,915
20250305,142200,269135309,3290,3290,3290,3290,0
20250305,142100,269135309,3290,3290,3290,3290,0
20250305,142000,269135309,3290,3290,3290,3290,4
20250305,141900,269122149,3290,3290,3290,3290,0
20250305,141800,269122149,3290,3290,3290,3290,909
20250305,141700,266131539,3285,3290,3290,3285,23
20250305,141600,266055979,3290,3290,3290,3290,0
20250305,141500,266055979,3290,3285,3290,3285,430
20250305,141400,264642234,3285,3285,3285,3285,0
20250305,141300,264642234,3285,3285,3285,3285,939
20250305,141200,261557619,3280,3280,3280,3280,2
20250305,141100,261551059,3285,3285,3285,3285,0
20250305,141000,261551059,3285,3285,3285,3285,437
20250305,140900,260115514,3285,3285,3285,3285,1
20250305,140800,260112229,3285,3285,3285,3285,909
20250305,140700,257126164,3285,3285,3285,3285,0
20250305,140600,257126164,3285,3285,3285,3285,3
20250305,140500,257116309,3290,3285,3290,3285,8
20250305,140400,257090014,3290,3290,3290,3290,0
20250305,140300,257090014,3290,3285,3290,3285,941
20250305,140200,253996779,3290,3290,3290,3290,0
20250305,140100,253996779,3290,3290,3290,3290,0
20250305,140000,253996779,3290,3290,3290,3290,0
20250305,135900,253996779,3290,3290,3290,3290,0
20250305,135800,253996779,3290,3285,3290,3285,909
20250305,135700,251007814,3285,3285,3285,3285,2
20250305,135600,251001244,3285,3285,3285,3285,4
20250305,135500,250988104,3285,3280,3285,3280,430
20250305,135400,249575669,3280,3280,3280,3280,79
20250305,135300,249316549,3285,3285,3285,3285,937
20250305,135200,246238504,3285,3285,3285,3285,0
20250305,135100,246238504,3285,3285,3285,3285,0
20250305,135000,246238504,3285,3285,3285,3285,429
20250305,134900,244829239,3285,3285,3285,3285,1
20250305,134800,244825954,3290,3285,3290,3285,909
20250305,134700,241838204,3280,3280,3280,3280,0
20250305,134600,241838204,3280,3280,3280,3280,0
20250305,134500,241838204,3280,3285,3285,3280,460
20250305,134400,240327254,3285,3285,3285,3285,30
20250305,134300,240228704,3290,3285,3290,3285,909
20250305,134200,237241654,3285,3285,3285,3285,0
20250305,134100,237241654,3285,3285,3285,3285,0
20250305,134000,237241654,3285,3285,3285,3285,429
20250305,133900,235832389,3285,3285,3285,3285,1
20250305,133800,235829104,3285,3285,3285,3285,909
20250305,133700,232843039,3285,3285,3285,3285,0
20250305,133600,232843039,3285,3285,3285,3285,1
20250305,133500,232839754,3285,3285,3290,3285,431
20250305,133400,231423504,3285,3285,3285,3285,0
20250305,133300,231423504,3285,3290,3290,3285,997
20250305,133200,228143514,3285,3285,3285,3285,0
20250305,133100,228143514,3285,3285,3285,3285,4
20250305,133000,228130374,3290,3290,3290,3290,0
20250305,132900,228130374,3290,3290,3290,3290,0
20250305,132800,228130374,3290,3290,3290,3290,909
20250305,132700,225139764,3290,3290,3290,3290,2
20250305,132600,225133184,3290,3290,3290,3290,3
20250305,132500,225123314,3290,3290,3290,3290,431
20250305,132400,223705324,3285,3285,3285,3285,1
20250305,132300,223702039,3290,3285,3290,3285,909
20250305,132200,220712874,3285,3285,3285,3285,0
20250305,132100,220712874,3285,3290,3290,3285,13
20250305,132000,220670119,3290,3290,3290,3290,0
20250305,131900,220670119,3290,3290,3290,3290,1
20250305,131800,220666829,3290,3290,3290,3290,909
20250305,131700,217676219,3290,3290,3290,3290,1
20250305,131600,217672929,3285,3285,3285,3285,0
20250305,131500,217672929,3285,3290,3290,3285,756
20250305,131400,215187314,3285,3285,3285,3285,0
20250305,131300,215187314,3285,3285,3290,3285,1219
20250305,131200,211178359,3285,3285,3285,3285,0
20250305,131100,211178359,3285,3285,3285,3285,0
20250305,131000,211178359,3285,3285,3290,3285,429
20250305,130900,209767564,3285,3285,3285,3285,10
20250305,130800,209734714,3290,3285,3290,3285,909
20250305,130700,206744944,3285,3285,3285,3285,1
20250305,130600,206741659,3280,3285,3285,3280,4
20250305,130500,206728534,3285,3285,3285,3285,2
20250305,130400,206721964,3290,3290,3290,3290,0
20250305,130300,206721964,3290,3285,3290,3270,925
20250305,130200,203678839,3290,3290,3290,3290,0
20250305,130100,203678839,3290,3290,3290,3290,300
20250305,130000,202691839,3290,3285,3290,3285,429
20250305,125900,201281504,3285,3285,3285,3285,1
20250305,125800,201278219,3285,3285,3285,3285,0
20250305,125700,201278219,3285,3285,3285,3285,5
20250305,125600,201261794,3290,3290,3290,3290,0
20250305,125500,201261794,3290,3285,3290,3270,512
20250305,125400,199587069,3290,3290,3290,3290,10
20250305,125300,199554169,3290,3290,3290,3290,30
20250305,125200,199455469,3290,3290,3290,3290,0
20250305,125100,199455469,3290,3290,3290,3290,0
20250305,125000,199455469,3290,3285,3290,3285,429
20250305,124900,198044214,3285,3285,3285,3285,0
20250305,124800,198044214,3285,3285,3285,3285,0
20250305,124700,198044214,3285,3285,3285,3285,0
20250305,124600,198044214,3285,3285,3285,3285,0
20250305,124500,198044214,3285,3285,3285,3285,430
20250305,124400,196631664,3280,3280,3280,3280,0
20250305,124300,196631664,3280,3280,3280,3280,27
20250305,124200,196543104,3285,3285,3285,3285,0
20250305,124100,196543104,3285,3285,3285,3285,0
20250305,124000,196543104,3285,3285,3285,3285,429
20250305,123900,195133839,3270,3290,3290,3270,2445
20250305,123800,187135754,3290,3290,3290,3290,0
20250305,123700,187135754,3290,3290,3290,3290,1
20250305,123600,187132464,3290,3290,3290,3290,0
20250305,123500,187132464,3290,3285,3290,3285,430
20250305,123400,185719834,3280,3280,3280,3280,0
20250305,123300,185719834,3280,3285,3285,3280,36
20250305,123200,185601604,3285,3285,3285,3285,1
20250305,123100,185598319,3285,3285,3285,3285,0
20250305,123000,185598319,3285,3285,3285,3285,629
20250305,122900,183532054,3285,3285,3285,3285,1
20250305,122800,183528769,3285,3285,3285,3285,0
20250305,122700,183528769,3285,3280,3285,3280,11
20250305,122600,183492684,3285,3285,3285,3285,2
20250305,122500,183486114,3285,3285,3285,3285,431
20250305,122400,182070279,3280,3280,3280,3280,0
20250305,122300,182070279,3280,3280,3280,3280,1
20250305,122200,182066999,3280,3280,3280,3280,4
20250305,122100,182053879,3285,3285,3285,3285,0
20250305,122000,182053879,3285,3285,3285,3285,429
20250305,121900,180644614,3285,3285,3285,3285,17
20250305,121800,180588769,3285,3285,3285,3285,0
20250305,121700,180588769,3285,3285,3285,3285,0
20250305,121600,180588769,3285,3285,3285,3285,1
20250305,121500,180585484,3285,3285,3285,3275,533
20250305,121400,178835349,3285,3285,3285,3285,0
20250305,121300,178835349,3285,3285,3285,3285,0
20250305,121200,178835349,3285,3285,3285,3285,0
20250305,121100,178835349,3285,3285,3285,3285,1
20250305,121000,178832064,3285,3285,3285,3285,428
20250305,120900,177426084,3285,3285,3285,3285,1
20250305,120800,177422799,3285,3285,3285,3285,5
20250305,120700,177406374,3285,3285,3285,3275,17
20250305,120600,177350589,3285,3290,3290,3285,123
20250305,120500,176945934,3290,3285,3290,3285,431
20250305,120400,175529954,3280,3280,3280,3280,0
20250305,120300,175529954,3280,3285,3285,3280,36
20250305,120200,175411859,3285,3285,3285,3285,0
20250305,120100,175411859,3285,3285,3285,3285,0
20250305,120000,175411859,3285,3285,3285,3285,428
20250305,115900,174005879,3285,3285,3285,3285,0
20250305,115800,174005879,3285,3280,3285,3275,34
20250305,115700,173894414,3285,3285,3285,3285,1
20250305,115600,173891129,3285,3285,3285,3285,2
20250305,115500,173884559,3285,3285,3285,3285,431
20250305,115400,172468724,3285,3285,3285,3285,0
20250305,115300,172468724,3285,3285,3285,3285,30
20250305,115200,172370174,3285,3285,3285,3285,0
20250305,115100,172370174,3285,3285,3285,3285,0
20250305,115000,172370174,3285,3285,3285,3285,429
20250305,114900,170960909,3285,3285,3285,3285,1
20250305,114800,170957624,3285,3285,3285,3285,5
20250305,114700,170941199,3285,3285,3285,3285,2
20250305,114600,170934629,3285,3285,3285,3275,1151
20250305,114500,167164994,3285,3280,3285,3280,430
20250305,114400,165753934,3280,3280,3280,3280,0
20250305,114300,165753934,3280,3280,3280,3280,30
20250305,114200,165655534,3280,3280,3280,3280,0
20250305,114100,165655534,3280,3275,3280,3275,11
20250305,114000,165619459,3280,3280,3280,3280,429
20250305,113900,164212339,3280,3280,3280,3280,6
20250305,113800,164192659,3280,3280,3280,3280,0
20250305,113700,164192659,3280,3280,3280,3280,27
20250305,113600,164104099,3285,3285,3285,3285,24
20250305,113500,164025259,3285,3285,3285,3285,510
20250305,113400,162349909,3280,3280,3280,3280,0
20250305,113300,162349909,3280,3285,3285,3280,138
20250305,113200,161896609,3285,3285,3285,3285,0
20250305,113100,161896609,3285,3285,3285,3285,0
20250305,113000,161896609,3285,3285,3285,3285,135
20250305,112900,161453134,3290,3290,3290,3290,0
20250305,112800,161453134,3290,3290,3290,3290,0
20250305,112700,161453134,3290,3290,3290,3290,1
20250305,112600,161449844,3290,3290,3290,3290,3
20250305,112500,161439974,3290,3290,3290,3290,430
20250305,112400,160025274,3285,3285,3285,3285,1
20250305,112300,160021989,3290,3290,3290,3290,0
20250305,112200,160021989,3290,3290,3290,3290,0
20250305,112100,160021989,3290,3280,3290,3275,426
20250305,112000,158626539,3290,3285,3290,3285,429
20250305,111900,157215784,3285,3285,3285,3285,1
20250305,111800,157212499,3285,3285,3285,3285,0
20250305,111700,157212499,3285,3285,3285,3285,1
20250305,111600,157209214,3285,3285,3285,3285,3
20250305,111500,157199359,3290,3285,3290,3285,431
20250305,111400,155782489,3285,3285,3285,3285,0
20250305,111300,155782489,3285,3285,3285,3285,0
20250305,111200,155782489,3285,3285,3285,3285,0
20250305,111100,155782489,3285,3285,3285,3285,0
20250305,111000,155782489,3285,3285,3285,3285,428
20250305,110900,154376509,3285,3285,3285,3285,1
20250305,110800,154373224,3285,3285,3285,3285,0
20250305,110700,154373224,3285,3285,3285,3285,0
20250305,110600,154373224,3285,3285,3285,3285,1
20250305,110500,154369939,3285,3285,3285,3285,429
20250305,110400,152960674,3280,3282,3282,3280,38
20250305,110300,152836024,3285,3285,3285,3285,0
20250305,110200,152836024,3285,3285,3285,3285,0
20250305,110100,152836024,3285,3285,3285,3285,0
20250305,110000,152836024,3285,3280,3285,3275,453
20250305,105900,151348814,3275,3275,3280,3275,15
20250305,105800,151299660,3280,3280,3280,3280,121
20250305,105700,150902780,3285,3285,3285,3285,0
20250305,105600,150902780,3285,3285,3285,3285,0
20250305,105500,150902780,3285,3285,3285,3285,429
20250305,105400,149493515,3285,3285,3285,3285,0
20250305,105300,149493515,3285,3285,3285,3285,48
20250305,105200,149335835,3285,3285,3285,3285,2
20250305,105100,149329265,3290,3290,3290,3290,0
20250305,105000,149329265,3290,3290,3290,3290,0
20250305,104900,149329265,3290,3290,3290,3290,0
20250305,104800,149329265,3290,3290,3290,3290,0
20250305,104700,149329265,3290,3290,3290,3290,0
20250305,104600,149329265,3290,3290,3290,3290,0
20250305,104500,149329265,3290,3285,3290,3285,429
20250305,104400,147919800,3285,3285,3285,3285,0
20250305,104300,147919800,3285,3285,3285,3285,27
20250305,104200,147831105,3290,3290,3290,3290,0
20250305,104100,147831105,3290,3290,3290,3290,0
20250305,104000,147831105,3290,3290,3290,3290,0
20250305,103900,147831105,3290,3290,3290,3290,0
20250305,103800,147831105,3290,3290,3290,3290,0
20250305,103700,147831105,3290,3290,3290,3290,0
20250305,103600,147831105,3290,3290,3290,3290,0
20250305,103500,147831105,3290,3280,3290,3280,428
20250305,103400,146425155,3280,3280,3280,3280,0
20250305,103300,146425155,3280,3275,3280,3275,22
20250305,103200,146353055,3280,3280,3280,3275,1202
20250305,103100,142416435,3290,3290,3290,3290,0
20250305,103000,142416435,3290,3290,3290,3290,429
20250305,102900,141005025,3285,3285,3285,3285,0
20250305,102800,141005025,3285,3285,3285,3285,0
20250305,102700,141005025,3285,3285,3285,3285,2
20250305,102600,140998455,3290,3290,3290,3290,2
20250305,102500,140991875,3290,3285,3290,3285,428
20250305,102400,139585205,3280,3280,3280,3280,0
20250305,102300,139585205,3280,3285,3285,3280,35
20250305,102200,139470380,3285,3285,3285,3285,1
20250305,102100,139467095,3290,3290,3290,3290,0
20250305,102000,139467095,3290,3285,3290,3285,429
20250305,101900,138057295,3285,3275,3285,3275,95
20250305,101800,137745620,3290,3290,3290,3290,1
20250305,101700,137742330,3290,3290,3290,3290,0
20250305,101600,137742330,3290,3275,3290,3275,40
20250305,101500,137611180,3290,3290,3290,3290,0
20250305,101400,137611180,3290,3275,3290,3275,91
20250305,101300,137312405,3285,3285,3285,3285,30
20250305,101200,137213855,3290,3290,3290,3290,0
20250305,101100,137213855,3290,3290,3290,3290,0
20250305,101000,137213855,3290,3290,3290,3290,439
20250305,100900,135769545,3280,3280,3280,3280,0
20250305,100800,135769545,3280,3280,3280,3280,0
20250305,100700,135769545,3280,3280,3280,3280,10
20250305,100600,135736745,3290,3290,3290,3290,1
20250305,100500,135733455,3290,3290,3290,3290,0
20250305,100400,135733455,3290,3285,3290,3285,463
20250305,100300,134212400,3285,3280,3285,3270,943
20250305,100200,131128310,3285,3285,3285,3285,0
20250305,100100,131128310,3285,3285,3285,3285,0
20250305,100000,131128310,3285,3285,3285,3285,428
20250305,095900,129722330,3285,3285,3285,3285,0
20250305,095800,129722330,3285,3280,3285,3280,40
20250305,095700,129590955,3285,3285,3285,3285,0
20250305,095600,129590955,3285,3285,3285,3285,0
20250305,095500,129590955,3285,3280,3285,3270,615
20250305,095400,127574285,3280,3280,3280,3280,0
20250305,095300,127574285,3280,3280,3285,3275,586
20250305,095200,125654705,3280,3280,3280,3280,0
20250305,095100,125654705,3280,3280,3280,3280,1
20250305,095000,125651425,3290,3290,3290,3290,429
20250305,094900,124240015,3285,3270,3285,3270,1010
20250305,094800,120929665,3285,3270,3285,3270,1165
20250305,094700,117119215,3270,3275,3280,3270,130
20250305,094600,116693745,3285,3285,3285,3285,10
20250305,094500,116660895,3275,3285,3285,3275,496
20250305,094400,115031795,3285,3285,3285,3285,1
20250305,094300,115028510,3285,3275,3285,3275,187
20250305,094200,114415750,3290,3290,3290,3290,0
20250305,094100,114415750,3290,3270,3290,3270,1314
20250305,094000,110118770,3290,3290,3295,3275,3223
20250305,093900,99553590,3280,3290,3290,3280,28
20250305,093800,99461570,3290,3280,3290,3280,2
20250305,093700,99455000,3290,3290,3290,3290,10
20250305,093600,99422100,3290,3285,3290,3285,11
20250305,093500,99385960,3290,3290,3290,3290,0
20250305,093400,99385960,3290,3285,3290,3285,21
20250305,093300,99316970,3280,3280,3280,3280,0
20250305,093200,99316970,3280,3280,3280,3280,1900
20250305,093100,93084970,3295,3295,3295,3295,1
20250305,093000,93081675,3300,3300,3300,3300,429
20250305,092900,91665975,3280,3285,3285,3280,1000
20250305,092800,88384970,3285,3285,3285,3285,0
20250305,092700,88384970,3285,3300,3300,3285,301
20250305,092600,87396170,3280,3280,3280,3280,0
20250305,092500,87396170,3280,3300,3300,3280,1428
20250305,092400,82703770,3285,3285,3285,3285,103
20250305,092300,82365415,3285,3285,3285,3285,0
20250305,092200,82365415,3285,3285,3285,3285,111
20250305,092100,82000780,3285,3285,3285,3285,0
20250305,092000,82000780,3285,3290,3300,3285,1046
20250305,091900,78564580,3290,3300,3300,3290,158
20250305,091800,78044750,3290,3290,3290,3290,0
20250305,091700,78044750,3290,3295,3295,3290,322
20250305,091600,76983790,3305,3295,3305,3295,48
20250305,091500,76825620,3310,3290,3310,3290,7639
20250305,091400,51635955,3290,3290,3290,3290,0
20250305,091300,51635955,3290,3285,3290,3285,3175
20250305,091200,41195990,3285,3285,3285,3270,1108
20250305,091100,37572530,3270,3270,3285,3270,1321
20250305,091000,33252710,3285,3285,3285,3285,429
20250305,090900,31843445,3285,3275,3285,3270,14
20250305,090800,31797500,3290,3285,3290,3285,3049
20250305,090700,21781340,3285,3270,3285,3270,28
20250305,090600,21689630,3285,3285,3285,3285,0
20250305,090500,21689630,3285,3280,3285,3280,428
20250305,090400,20284655,3280,3285,3285,3280,247
20250305,090300,19473305,3285,3285,3285,3285,0
20250305,090200,19473305,3285,3280,3285,3280,58
20250305,090100,19282965,3285,3280,3285,3280,2296
20250305,090000,11750845,3265,3255,3280,3255,3609
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190400 324412824 3295 3295 3295 3295 947
3 20250305 190300 324412824 3295 3295 3295 3295 0
4 20250305 190200 324412824 3295 3295 3295 3295 0
5 20250305 190100 324412824 3295 3295 3295 3295 0
6 20250305 190000 324412824 3295 3295 3295 3295 0
7 20250305 185900 324412824 3295 3295 3295 3295 0
8 20250305 185800 324412824 3295 3295 3295 3295 0
9 20250305 185700 324412824 3295 3295 3295 3295 0
10 20250305 185600 324412824 3295 3295 3295 3295 0
11 20250305 185500 324412824 3295 3295 3295 3295 0
12 20250305 185400 324412824 3295 3295 3295 3295 0
13 20250305 185300 324412824 3295 3295 3295 3295 0
14 20250305 185200 324412824 3295 3295 3295 3295 0
15 20250305 185100 324412824 3295 3295 3295 3295 0
16 20250305 185000 324412824 3295 3295 3295 3295 0
17 20250305 184900 324412824 3295 3295 3295 3295 0
18 20250305 184800 324412824 3295 3295 3295 3295 0
19 20250305 184700 324412824 3295 3295 3295 3295 0
20 20250305 184600 324412824 3295 3295 3295 3295 0
21 20250305 184500 324412824 3295 3295 3295 3295 0
22 20250305 184400 324412824 3295 3295 3295 3295 0
23 20250305 184300 324412824 3295 3295 3295 3295 0
24 20250305 184200 324412824 3295 3295 3295 3295 0
25 20250305 184100 324412824 3295 3295 3295 3295 0
26 20250305 184000 324412824 3295 3295 3295 3295 0
27 20250305 183900 324412824 3295 3295 3295 3295 0
28 20250305 183800 324412824 3295 3295 3295 3295 0
29 20250305 183700 324412824 3295 3295 3295 3295 0
30 20250305 183600 324412824 3295 3295 3295 3295 0
31 20250305 183500 324412824 3295 3295 3295 3295 0
32 20250305 183400 324412824 3295 3295 3295 3295 947
33 20250305 183300 324412824 3295 3295 3295 3295 0
34 20250305 183200 324412824 3295 3295 3295 3295 0
35 20250305 183100 324412824 3295 3295 3295 3295 0
36 20250305 183000 324412824 3295 3295 3295 3295 0
37 20250305 182900 324412824 3295 3295 3295 3295 0
38 20250305 182800 324412824 3295 3295 3295 3295 0
39 20250305 182700 324412824 3295 3295 3295 3295 0
40 20250305 182600 324412824 3295 3295 3295 3295 0
41 20250305 182500 324412824 3295 3295 3295 3295 0
42 20250305 182400 324412824 3295 3295 3295 3295 0
43 20250305 182300 324412824 3295 3295 3295 3295 0
44 20250305 182200 324412824 3295 3295 3295 3295 0
45 20250305 182100 324412824 3295 3295 3295 3295 0
46 20250305 182000 324412824 3295 3295 3295 3295 0
47 20250305 181900 324412824 3295 3295 3295 3295 0
48 20250305 181800 324412824 3295 3295 3295 3295 0
49 20250305 181700 324412824 3295 3295 3295 3295 0
50 20250305 181600 324412824 3295 3295 3295 3295 0
51 20250305 181500 324412824 3295 3295 3295 3295 0
52 20250305 181400 324412824 3295 3295 3295 3295 0
53 20250305 181300 324412824 3295 3295 3295 3295 0
54 20250305 181200 324412824 3295 3295 3295 3295 0
55 20250305 181100 324412824 3295 3295 3295 3295 0
56 20250305 181000 324412824 3295 3295 3295 3295 0
57 20250305 180900 324412824 3295 3295 3295 3295 0
58 20250305 180800 324412824 3295 3295 3295 3295 0
59 20250305 180700 324412824 3295 3295 3295 3295 0
60 20250305 180600 324412824 3295 3295 3295 3295 0
61 20250305 180500 324412824 3295 3295 3295 3295 0
62 20250305 180400 324412824 3295 3295 3295 3295 947
63 20250305 180300 324412824 3295 3295 3295 3295 0
64 20250305 180200 324412824 3295 3295 3295 3295 0
65 20250305 180100 324412824 3295 3295 3295 3295 0
66 20250305 180000 324412824 3295 3295 3295 3295 0
67 20250305 175900 324412824 3295 3295 3295 3295 0
68 20250305 175800 324412824 3295 3295 3295 3295 0
69 20250305 175700 324412824 3295 3295 3295 3295 0
70 20250305 175600 324412824 3295 3295 3295 3295 0
71 20250305 175500 324412824 3295 3295 3295 3295 0
72 20250305 175400 324412824 3295 3295 3295 3295 0
73 20250305 175300 324412824 3295 3295 3295 3295 0
74 20250305 175200 324412824 3295 3295 3295 3295 0
75 20250305 175100 324412824 3295 3295 3295 3295 0
76 20250305 175000 324412824 3295 3295 3295 3295 0
77 20250305 174900 324412824 3295 3295 3295 3295 0
78 20250305 174800 324412824 3295 3295 3295 3295 0
79 20250305 174700 324412824 3295 3295 3295 3295 0
80 20250305 174600 324412824 3295 3295 3295 3295 0
81 20250305 174500 324412824 3295 3295 3295 3295 0
82 20250305 174400 324412824 3295 3295 3295 3295 0
83 20250305 174300 324412824 3295 3295 3295 3295 0
84 20250305 174200 324412824 3295 3295 3295 3295 0
85 20250305 174100 324412824 3295 3295 3295 3295 0
86 20250305 174000 324412824 3295 3295 3295 3295 0
87 20250305 173900 324412824 3295 3295 3295 3295 0
88 20250305 173800 324412824 3295 3295 3295 3295 0
89 20250305 173700 324412824 3295 3295 3295 3295 0
90 20250305 173600 324412824 3295 3295 3295 3295 0
91 20250305 173500 324412824 3295 3295 3295 3295 0
92 20250305 173400 324412824 3295 3295 3295 3295 947
93 20250305 173300 324412824 3295 3295 3295 3295 0
94 20250305 173200 324412824 3295 3295 3295 3295 0
95 20250305 173100 324412824 3295 3295 3295 3295 0
96 20250305 173000 324412824 3295 3295 3295 3295 0
97 20250305 172900 324412824 3295 3295 3295 3295 0
98 20250305 172800 324412824 3295 3295 3295 3295 0
99 20250305 172700 324412824 3295 3295 3295 3295 0
100 20250305 172600 324412824 3295 3295 3295 3295 0
101 20250305 172500 324412824 3295 3295 3295 3295 0
102 20250305 172400 324412824 3295 3295 3295 3295 0
103 20250305 172300 324412824 3295 3295 3295 3295 0
104 20250305 172200 324412824 3295 3295 3295 3295 0
105 20250305 172100 324412824 3295 3295 3295 3295 0
106 20250305 172000 324412824 3295 3295 3295 3295 0
107 20250305 171900 324412824 3295 3295 3295 3295 0
108 20250305 171800 324412824 3295 3295 3295 3295 0
109 20250305 171700 324412824 3295 3295 3295 3295 0
110 20250305 171600 324412824 3295 3295 3295 3295 0
111 20250305 171500 324412824 3295 3295 3295 3295 0
112 20250305 171400 324412824 3295 3295 3295 3295 0
113 20250305 171300 324412824 3295 3295 3295 3295 0
114 20250305 171200 324412824 3295 3295 3295 3295 0
115 20250305 171100 324412824 3295 3295 3295 3295 0
116 20250305 171000 324412824 3295 3295 3295 3295 0
117 20250305 170900 324412824 3295 3295 3295 3295 0
118 20250305 170800 324412824 3295 3295 3295 3295 0
119 20250305 170700 324412824 3295 3295 3295 3295 0
120 20250305 170600 324412824 3295 3295 3295 3295 0
121 20250305 170500 324412824 3295 3295 3295 3295 0
122 20250305 170400 324412824 3295 3295 3295 3295 947
123 20250305 170300 324412824 3295 3295 3295 3295 0
124 20250305 170200 324412824 3295 3295 3295 3295 0
125 20250305 170100 324412824 3295 3295 3295 3295 0
126 20250305 170000 324412824 3295 3295 3295 3295 0
127 20250305 165900 324412824 3295 3295 3295 3295 0
128 20250305 165800 324412824 3295 3295 3295 3295 0
129 20250305 165700 324412824 3295 3295 3295 3295 0
130 20250305 165600 324412824 3295 3295 3295 3295 0
131 20250305 165500 324412824 3295 3295 3295 3295 0
132 20250305 165400 324412824 3295 3295 3295 3295 0
133 20250305 165300 324412824 3295 3295 3295 3295 0
134 20250305 165200 324412824 3295 3295 3295 3295 0
135 20250305 165100 324412824 3295 3295 3295 3295 0
136 20250305 165000 324412824 3295 3295 3295 3295 0
137 20250305 164900 324412824 3295 3295 3295 3295 0
138 20250305 164800 324412824 3295 3295 3295 3295 0
139 20250305 164700 324412824 3295 3295 3295 3295 0
140 20250305 164600 324412824 3295 3295 3295 3295 0
141 20250305 164500 324412824 3295 3295 3295 3295 0
142 20250305 164400 324412824 3295 3295 3295 3295 0
143 20250305 164300 324412824 3295 3295 3295 3295 0
144 20250305 164200 324412824 3295 3295 3295 3295 0
145 20250305 164100 324412824 3295 3295 3295 3295 0
146 20250305 164000 324412824 3295 3295 3295 3295 0
147 20250305 163900 324412824 3295 3295 3295 3295 0
148 20250305 163800 324412824 3295 3295 3295 3295 0
149 20250305 163700 324412824 3295 3295 3295 3295 0
150 20250305 163600 324412824 3295 3295 3295 3295 0
151 20250305 163500 324412824 3295 3295 3295 3295 0
152 20250305 163400 324412824 3295 3295 3295 3295 947
153 20250305 163300 324412824 3295 3295 3295 3295 0
154 20250305 163200 324412824 3295 3295 3295 3295 0
155 20250305 163100 324412824 3295 3295 3295 3295 0
156 20250305 163000 324412824 3295 3295 3295 3295 0
157 20250305 162900 324412824 3295 3295 3295 3295 0
158 20250305 162800 324412824 3295 3295 3295 3295 0
159 20250305 162700 324412824 3295 3295 3295 3295 0
160 20250305 162600 324412824 3295 3295 3295 3295 0
161 20250305 162500 324412824 3295 3295 3295 3295 0
162 20250305 162400 324412824 3295 3295 3295 3295 0
163 20250305 162300 324412824 3295 3295 3295 3295 0
164 20250305 162200 324412824 3295 3295 3295 3295 0
165 20250305 162100 324412824 3295 3295 3295 3295 0
166 20250305 162000 324412824 3295 3295 3295 3295 0
167 20250305 161900 324412824 3295 3295 3295 3295 0
168 20250305 161800 324412824 3295 3295 3295 3295 0
169 20250305 161700 324412824 3295 3295 3295 3295 0
170 20250305 161600 324412824 3295 3295 3295 3295 0
171 20250305 161500 324412824 3295 3295 3295 3295 0
172 20250305 161400 324412824 3295 3295 3295 3295 0
173 20250305 161300 324412824 3295 3295 3295 3295 0
174 20250305 161200 324412824 3295 3295 3295 3295 0
175 20250305 161100 324412824 3295 3295 3295 3295 0
176 20250305 161000 324412824 3295 3295 3295 3295 0
177 20250305 160900 324412824 3295 3295 3295 3295 0
178 20250305 160800 324412824 3295 3295 3295 3295 0
179 20250305 160700 324412824 3295 3295 3295 3295 0
180 20250305 160600 324412824 3295 3295 3295 3295 0
181 20250305 160500 324412824 3295 3295 3295 3295 0
182 20250305 160400 324412824 3295 3295 3295 3295 947
183 20250305 160300 324412824 3295 3295 3295 3295 0
184 20250305 160200 324412824 3295 3295 3295 3295 0
185 20250305 160100 324412824 3295 3295 3295 3295 0
186 20250305 160000 324412824 3295 3295 3295 3295 0
187 20250305 155900 324412824 3295 3295 3295 3295 0
188 20250305 155800 324412824 3295 3295 3295 3295 0
189 20250305 155700 324412824 3295 3295 3295 3295 0
190 20250305 155600 324412824 3295 3295 3295 3295 0
191 20250305 155500 324412824 3295 3295 3295 3295 0
192 20250305 155400 324412824 3295 3295 3295 3295 0
193 20250305 155300 324412824 3295 3295 3295 3295 0
194 20250305 155200 324412824 3295 3295 3295 3295 0
195 20250305 155100 324412824 3295 3295 3295 3295 0
196 20250305 155000 324412824 3295 3295 3295 3295 0
197 20250305 154900 324412824 3295 3295 3295 3295 0
198 20250305 154800 324412824 3295 3295 3295 3295 0
199 20250305 154700 324412824 3295 3295 3295 3295 0
200 20250305 154600 324412824 3295 3295 3295 3295 0
201 20250305 154500 324412824 3295 3295 3295 3295 0
202 20250305 154400 324412824 3295 3295 3295 3295 0
203 20250305 154300 324412824 3295 3295 3295 3295 0
204 20250305 154200 324412824 3295 3295 3295 3295 0
205 20250305 154100 324412824 3295 3295 3295 3295 0
206 20250305 154000 324412824 3295 3295 3295 3295 0
207 20250305 153900 324412824 3295 3295 3295 3295 0
208 20250305 153800 324412824 3295 3295 3295 3295 0
209 20250305 153700 324412824 3295 3295 3295 3295 0
210 20250305 153600 324412824 3295 3295 3295 3295 0
211 20250305 153500 324412824 3295 3295 3295 3295 0
212 20250305 153400 324412824 3295 3295 3295 3295 947
213 20250305 153300 324412824 3295 3295 3295 3295 0
214 20250305 153200 324412824 3295 3295 3295 3295 0
215 20250305 153100 324412824 3295 3295 3295 3295 0
216 20250305 153000 324412824 3295 3295 3295 3295 947
217 20250305 152900 321292459 3285 3285 3285 3285 0
218 20250305 152800 321292459 3285 3285 3285 3285 0
219 20250305 152700 321292459 3285 3285 3285 3285 0
220 20250305 152600 321292459 3285 3285 3285 3285 0
221 20250305 152500 321292459 3285 3285 3285 3285 0
222 20250305 152400 321292459 3285 3285 3285 3285 0
223 20250305 152300 321292459 3285 3285 3285 3285 0
224 20250305 152200 321292459 3285 3285 3285 3285 0
225 20250305 152100 321292459 3285 3285 3285 3285 0
226 20250305 152000 321292459 3285 3285 3285 3285 0
227 20250305 151900 321292459 3285 3285 3285 3285 76
228 20250305 151800 321042799 3285 3285 3285 3285 65
229 20250305 151700 320829274 3285 3285 3285 3285 108
230 20250305 151600 320474494 3280 3280 3280 3280 525
231 20250305 151500 318752494 3280 3280 3280 3280 0
232 20250305 151400 318752494 3280 3280 3280 3280 0
233 20250305 151300 318752494 3280 3280 3280 3280 0
234 20250305 151200 318752494 3280 3280 3280 3280 175
235 20250305 151100 318178494 3285 3285 3285 3285 0
236 20250305 151000 318178494 3285 3285 3285 3285 0
237 20250305 150900 318178494 3285 3285 3285 3285 0
238 20250305 150800 318178494 3285 3285 3285 3285 0
239 20250305 150700 318178494 3285 3285 3285 3285 23
240 20250305 150600 318102939 3285 3285 3285 3285 77
241 20250305 150500 317849994 3285 3285 3285 3285 0
242 20250305 150400 317849994 3285 3285 3285 3285 0
243 20250305 150300 317849994 3285 3285 3285 3285 0
244 20250305 150200 317849994 3285 3285 3285 3285 1
245 20250305 150100 317846709 3285 3285 3285 3285 0
246 20250305 150000 317846709 3285 3285 3285 3285 0
247 20250305 145900 317846709 3285 3285 3285 3285 1
248 20250305 145800 317843424 3285 3285 3285 3285 48
249 20250305 145700 317685744 3290 3290 3290 3290 1
250 20250305 145600 317682454 3290 3290 3290 3290 1
251 20250305 145500 317679164 3290 3290 3290 3290 3
252 20250305 145400 317669294 3290 3290 3290 3290 0
253 20250305 145300 317669294 3290 3290 3290 3290 0
254 20250305 145200 317669294 3290 3290 3290 3290 3
255 20250305 145100 317659424 3280 3280 3280 3280 34
256 20250305 145000 317547904 3295 3285 3295 3285 8570
257 20250305 144900 289355579 3285 3285 3285 3285 0
258 20250305 144800 289355579 3285 3285 3285 3285 910
259 20250305 144700 286366229 3285 3285 3285 3285 1
260 20250305 144600 286362944 3285 3285 3285 3285 3
261 20250305 144500 286353089 3285 3285 3285 3285 2
262 20250305 144400 286346519 3290 3290 3290 3290 0
263 20250305 144300 286346519 3290 3285 3290 3285 909
264 20250305 144200 283359819 3290 3290 3290 3290 0
265 20250305 144100 283359819 3290 3290 3290 3290 0
266 20250305 144000 283359819 3290 3290 3290 3290 0
267 20250305 143900 283359819 3290 3290 3290 3290 0
268 20250305 143800 283359819 3290 3290 3290 3290 909
269 20250305 143700 280369209 3285 3285 3285 3285 230
270 20250305 143600 279613659 3290 3290 3290 3290 0
271 20250305 143500 279613659 3290 3280 3290 3280 431
272 20250305 143400 278195869 3280 3280 3280 3280 10
273 20250305 143300 278163069 3290 3290 3290 3290 909
274 20250305 143200 275172459 3290 3290 3290 3290 0
275 20250305 143100 275172459 3290 3290 3290 3290 0
276 20250305 143000 275172459 3290 3290 3290 3290 0
277 20250305 142900 275172459 3290 3290 3290 3290 2
278 20250305 142800 275165879 3290 3290 3290 3290 909
279 20250305 142700 272175269 3290 3290 3290 3290 2
280 20250305 142600 272168689 3290 3290 3290 3290 5
281 20250305 142500 272152239 3290 3290 3290 3290 2
282 20250305 142400 272145659 3290 3290 3290 3290 0
283 20250305 142300 272145659 3290 3290 3290 3290 915
284 20250305 142200 269135309 3290 3290 3290 3290 0
285 20250305 142100 269135309 3290 3290 3290 3290 0
286 20250305 142000 269135309 3290 3290 3290 3290 4
287 20250305 141900 269122149 3290 3290 3290 3290 0
288 20250305 141800 269122149 3290 3290 3290 3290 909
289 20250305 141700 266131539 3285 3290 3290 3285 23
290 20250305 141600 266055979 3290 3290 3290 3290 0
291 20250305 141500 266055979 3290 3285 3290 3285 430
292 20250305 141400 264642234 3285 3285 3285 3285 0
293 20250305 141300 264642234 3285 3285 3285 3285 939
294 20250305 141200 261557619 3280 3280 3280 3280 2
295 20250305 141100 261551059 3285 3285 3285 3285 0
296 20250305 141000 261551059 3285 3285 3285 3285 437
297 20250305 140900 260115514 3285 3285 3285 3285 1
298 20250305 140800 260112229 3285 3285 3285 3285 909
299 20250305 140700 257126164 3285 3285 3285 3285 0
300 20250305 140600 257126164 3285 3285 3285 3285 3
301 20250305 140500 257116309 3290 3285 3290 3285 8
302 20250305 140400 257090014 3290 3290 3290 3290 0
303 20250305 140300 257090014 3290 3285 3290 3285 941
304 20250305 140200 253996779 3290 3290 3290 3290 0
305 20250305 140100 253996779 3290 3290 3290 3290 0
306 20250305 140000 253996779 3290 3290 3290 3290 0
307 20250305 135900 253996779 3290 3290 3290 3290 0
308 20250305 135800 253996779 3290 3285 3290 3285 909
309 20250305 135700 251007814 3285 3285 3285 3285 2
310 20250305 135600 251001244 3285 3285 3285 3285 4
311 20250305 135500 250988104 3285 3280 3285 3280 430
312 20250305 135400 249575669 3280 3280 3280 3280 79
313 20250305 135300 249316549 3285 3285 3285 3285 937
314 20250305 135200 246238504 3285 3285 3285 3285 0
315 20250305 135100 246238504 3285 3285 3285 3285 0
316 20250305 135000 246238504 3285 3285 3285 3285 429
317 20250305 134900 244829239 3285 3285 3285 3285 1
318 20250305 134800 244825954 3290 3285 3290 3285 909
319 20250305 134700 241838204 3280 3280 3280 3280 0
320 20250305 134600 241838204 3280 3280 3280 3280 0
321 20250305 134500 241838204 3280 3285 3285 3280 460
322 20250305 134400 240327254 3285 3285 3285 3285 30
323 20250305 134300 240228704 3290 3285 3290 3285 909
324 20250305 134200 237241654 3285 3285 3285 3285 0
325 20250305 134100 237241654 3285 3285 3285 3285 0
326 20250305 134000 237241654 3285 3285 3285 3285 429
327 20250305 133900 235832389 3285 3285 3285 3285 1
328 20250305 133800 235829104 3285 3285 3285 3285 909
329 20250305 133700 232843039 3285 3285 3285 3285 0
330 20250305 133600 232843039 3285 3285 3285 3285 1
331 20250305 133500 232839754 3285 3285 3290 3285 431
332 20250305 133400 231423504 3285 3285 3285 3285 0
333 20250305 133300 231423504 3285 3290 3290 3285 997
334 20250305 133200 228143514 3285 3285 3285 3285 0
335 20250305 133100 228143514 3285 3285 3285 3285 4
336 20250305 133000 228130374 3290 3290 3290 3290 0
337 20250305 132900 228130374 3290 3290 3290 3290 0
338 20250305 132800 228130374 3290 3290 3290 3290 909
339 20250305 132700 225139764 3290 3290 3290 3290 2
340 20250305 132600 225133184 3290 3290 3290 3290 3
341 20250305 132500 225123314 3290 3290 3290 3290 431
342 20250305 132400 223705324 3285 3285 3285 3285 1
343 20250305 132300 223702039 3290 3285 3290 3285 909
344 20250305 132200 220712874 3285 3285 3285 3285 0
345 20250305 132100 220712874 3285 3290 3290 3285 13
346 20250305 132000 220670119 3290 3290 3290 3290 0
347 20250305 131900 220670119 3290 3290 3290 3290 1
348 20250305 131800 220666829 3290 3290 3290 3290 909
349 20250305 131700 217676219 3290 3290 3290 3290 1
350 20250305 131600 217672929 3285 3285 3285 3285 0
351 20250305 131500 217672929 3285 3290 3290 3285 756
352 20250305 131400 215187314 3285 3285 3285 3285 0
353 20250305 131300 215187314 3285 3285 3290 3285 1219
354 20250305 131200 211178359 3285 3285 3285 3285 0
355 20250305 131100 211178359 3285 3285 3285 3285 0
356 20250305 131000 211178359 3285 3285 3290 3285 429
357 20250305 130900 209767564 3285 3285 3285 3285 10
358 20250305 130800 209734714 3290 3285 3290 3285 909
359 20250305 130700 206744944 3285 3285 3285 3285 1
360 20250305 130600 206741659 3280 3285 3285 3280 4
361 20250305 130500 206728534 3285 3285 3285 3285 2
362 20250305 130400 206721964 3290 3290 3290 3290 0
363 20250305 130300 206721964 3290 3285 3290 3270 925
364 20250305 130200 203678839 3290 3290 3290 3290 0
365 20250305 130100 203678839 3290 3290 3290 3290 300
366 20250305 130000 202691839 3290 3285 3290 3285 429
367 20250305 125900 201281504 3285 3285 3285 3285 1
368 20250305 125800 201278219 3285 3285 3285 3285 0
369 20250305 125700 201278219 3285 3285 3285 3285 5
370 20250305 125600 201261794 3290 3290 3290 3290 0
371 20250305 125500 201261794 3290 3285 3290 3270 512
372 20250305 125400 199587069 3290 3290 3290 3290 10
373 20250305 125300 199554169 3290 3290 3290 3290 30
374 20250305 125200 199455469 3290 3290 3290 3290 0
375 20250305 125100 199455469 3290 3290 3290 3290 0
376 20250305 125000 199455469 3290 3285 3290 3285 429
377 20250305 124900 198044214 3285 3285 3285 3285 0
378 20250305 124800 198044214 3285 3285 3285 3285 0
379 20250305 124700 198044214 3285 3285 3285 3285 0
380 20250305 124600 198044214 3285 3285 3285 3285 0
381 20250305 124500 198044214 3285 3285 3285 3285 430
382 20250305 124400 196631664 3280 3280 3280 3280 0
383 20250305 124300 196631664 3280 3280 3280 3280 27
384 20250305 124200 196543104 3285 3285 3285 3285 0
385 20250305 124100 196543104 3285 3285 3285 3285 0
386 20250305 124000 196543104 3285 3285 3285 3285 429
387 20250305 123900 195133839 3270 3290 3290 3270 2445
388 20250305 123800 187135754 3290 3290 3290 3290 0
389 20250305 123700 187135754 3290 3290 3290 3290 1
390 20250305 123600 187132464 3290 3290 3290 3290 0
391 20250305 123500 187132464 3290 3285 3290 3285 430
392 20250305 123400 185719834 3280 3280 3280 3280 0
393 20250305 123300 185719834 3280 3285 3285 3280 36
394 20250305 123200 185601604 3285 3285 3285 3285 1
395 20250305 123100 185598319 3285 3285 3285 3285 0
396 20250305 123000 185598319 3285 3285 3285 3285 629
397 20250305 122900 183532054 3285 3285 3285 3285 1
398 20250305 122800 183528769 3285 3285 3285 3285 0
399 20250305 122700 183528769 3285 3280 3285 3280 11
400 20250305 122600 183492684 3285 3285 3285 3285 2
401 20250305 122500 183486114 3285 3285 3285 3285 431
402 20250305 122400 182070279 3280 3280 3280 3280 0
403 20250305 122300 182070279 3280 3280 3280 3280 1
404 20250305 122200 182066999 3280 3280 3280 3280 4
405 20250305 122100 182053879 3285 3285 3285 3285 0
406 20250305 122000 182053879 3285 3285 3285 3285 429
407 20250305 121900 180644614 3285 3285 3285 3285 17
408 20250305 121800 180588769 3285 3285 3285 3285 0
409 20250305 121700 180588769 3285 3285 3285 3285 0
410 20250305 121600 180588769 3285 3285 3285 3285 1
411 20250305 121500 180585484 3285 3285 3285 3275 533
412 20250305 121400 178835349 3285 3285 3285 3285 0
413 20250305 121300 178835349 3285 3285 3285 3285 0
414 20250305 121200 178835349 3285 3285 3285 3285 0
415 20250305 121100 178835349 3285 3285 3285 3285 1
416 20250305 121000 178832064 3285 3285 3285 3285 428
417 20250305 120900 177426084 3285 3285 3285 3285 1
418 20250305 120800 177422799 3285 3285 3285 3285 5
419 20250305 120700 177406374 3285 3285 3285 3275 17
420 20250305 120600 177350589 3285 3290 3290 3285 123
421 20250305 120500 176945934 3290 3285 3290 3285 431
422 20250305 120400 175529954 3280 3280 3280 3280 0
423 20250305 120300 175529954 3280 3285 3285 3280 36
424 20250305 120200 175411859 3285 3285 3285 3285 0
425 20250305 120100 175411859 3285 3285 3285 3285 0
426 20250305 120000 175411859 3285 3285 3285 3285 428
427 20250305 115900 174005879 3285 3285 3285 3285 0
428 20250305 115800 174005879 3285 3280 3285 3275 34
429 20250305 115700 173894414 3285 3285 3285 3285 1
430 20250305 115600 173891129 3285 3285 3285 3285 2
431 20250305 115500 173884559 3285 3285 3285 3285 431
432 20250305 115400 172468724 3285 3285 3285 3285 0
433 20250305 115300 172468724 3285 3285 3285 3285 30
434 20250305 115200 172370174 3285 3285 3285 3285 0
435 20250305 115100 172370174 3285 3285 3285 3285 0
436 20250305 115000 172370174 3285 3285 3285 3285 429
437 20250305 114900 170960909 3285 3285 3285 3285 1
438 20250305 114800 170957624 3285 3285 3285 3285 5
439 20250305 114700 170941199 3285 3285 3285 3285 2
440 20250305 114600 170934629 3285 3285 3285 3275 1151
441 20250305 114500 167164994 3285 3280 3285 3280 430
442 20250305 114400 165753934 3280 3280 3280 3280 0
443 20250305 114300 165753934 3280 3280 3280 3280 30
444 20250305 114200 165655534 3280 3280 3280 3280 0
445 20250305 114100 165655534 3280 3275 3280 3275 11
446 20250305 114000 165619459 3280 3280 3280 3280 429
447 20250305 113900 164212339 3280 3280 3280 3280 6
448 20250305 113800 164192659 3280 3280 3280 3280 0
449 20250305 113700 164192659 3280 3280 3280 3280 27
450 20250305 113600 164104099 3285 3285 3285 3285 24
451 20250305 113500 164025259 3285 3285 3285 3285 510
452 20250305 113400 162349909 3280 3280 3280 3280 0
453 20250305 113300 162349909 3280 3285 3285 3280 138
454 20250305 113200 161896609 3285 3285 3285 3285 0
455 20250305 113100 161896609 3285 3285 3285 3285 0
456 20250305 113000 161896609 3285 3285 3285 3285 135
457 20250305 112900 161453134 3290 3290 3290 3290 0
458 20250305 112800 161453134 3290 3290 3290 3290 0
459 20250305 112700 161453134 3290 3290 3290 3290 1
460 20250305 112600 161449844 3290 3290 3290 3290 3
461 20250305 112500 161439974 3290 3290 3290 3290 430
462 20250305 112400 160025274 3285 3285 3285 3285 1
463 20250305 112300 160021989 3290 3290 3290 3290 0
464 20250305 112200 160021989 3290 3290 3290 3290 0
465 20250305 112100 160021989 3290 3280 3290 3275 426
466 20250305 112000 158626539 3290 3285 3290 3285 429
467 20250305 111900 157215784 3285 3285 3285 3285 1
468 20250305 111800 157212499 3285 3285 3285 3285 0
469 20250305 111700 157212499 3285 3285 3285 3285 1
470 20250305 111600 157209214 3285 3285 3285 3285 3
471 20250305 111500 157199359 3290 3285 3290 3285 431
472 20250305 111400 155782489 3285 3285 3285 3285 0
473 20250305 111300 155782489 3285 3285 3285 3285 0
474 20250305 111200 155782489 3285 3285 3285 3285 0
475 20250305 111100 155782489 3285 3285 3285 3285 0
476 20250305 111000 155782489 3285 3285 3285 3285 428
477 20250305 110900 154376509 3285 3285 3285 3285 1
478 20250305 110800 154373224 3285 3285 3285 3285 0
479 20250305 110700 154373224 3285 3285 3285 3285 0
480 20250305 110600 154373224 3285 3285 3285 3285 1
481 20250305 110500 154369939 3285 3285 3285 3285 429
482 20250305 110400 152960674 3280 3282 3282 3280 38
483 20250305 110300 152836024 3285 3285 3285 3285 0
484 20250305 110200 152836024 3285 3285 3285 3285 0
485 20250305 110100 152836024 3285 3285 3285 3285 0
486 20250305 110000 152836024 3285 3280 3285 3275 453
487 20250305 105900 151348814 3275 3275 3280 3275 15
488 20250305 105800 151299660 3280 3280 3280 3280 121
489 20250305 105700 150902780 3285 3285 3285 3285 0
490 20250305 105600 150902780 3285 3285 3285 3285 0
491 20250305 105500 150902780 3285 3285 3285 3285 429
492 20250305 105400 149493515 3285 3285 3285 3285 0
493 20250305 105300 149493515 3285 3285 3285 3285 48
494 20250305 105200 149335835 3285 3285 3285 3285 2
495 20250305 105100 149329265 3290 3290 3290 3290 0
496 20250305 105000 149329265 3290 3290 3290 3290 0
497 20250305 104900 149329265 3290 3290 3290 3290 0
498 20250305 104800 149329265 3290 3290 3290 3290 0
499 20250305 104700 149329265 3290 3290 3290 3290 0
500 20250305 104600 149329265 3290 3290 3290 3290 0
501 20250305 104500 149329265 3290 3285 3290 3285 429
502 20250305 104400 147919800 3285 3285 3285 3285 0
503 20250305 104300 147919800 3285 3285 3285 3285 27
504 20250305 104200 147831105 3290 3290 3290 3290 0
505 20250305 104100 147831105 3290 3290 3290 3290 0
506 20250305 104000 147831105 3290 3290 3290 3290 0
507 20250305 103900 147831105 3290 3290 3290 3290 0
508 20250305 103800 147831105 3290 3290 3290 3290 0
509 20250305 103700 147831105 3290 3290 3290 3290 0
510 20250305 103600 147831105 3290 3290 3290 3290 0
511 20250305 103500 147831105 3290 3280 3290 3280 428
512 20250305 103400 146425155 3280 3280 3280 3280 0
513 20250305 103300 146425155 3280 3275 3280 3275 22
514 20250305 103200 146353055 3280 3280 3280 3275 1202
515 20250305 103100 142416435 3290 3290 3290 3290 0
516 20250305 103000 142416435 3290 3290 3290 3290 429
517 20250305 102900 141005025 3285 3285 3285 3285 0
518 20250305 102800 141005025 3285 3285 3285 3285 0
519 20250305 102700 141005025 3285 3285 3285 3285 2
520 20250305 102600 140998455 3290 3290 3290 3290 2
521 20250305 102500 140991875 3290 3285 3290 3285 428
522 20250305 102400 139585205 3280 3280 3280 3280 0
523 20250305 102300 139585205 3280 3285 3285 3280 35
524 20250305 102200 139470380 3285 3285 3285 3285 1
525 20250305 102100 139467095 3290 3290 3290 3290 0
526 20250305 102000 139467095 3290 3285 3290 3285 429
527 20250305 101900 138057295 3285 3275 3285 3275 95
528 20250305 101800 137745620 3290 3290 3290 3290 1
529 20250305 101700 137742330 3290 3290 3290 3290 0
530 20250305 101600 137742330 3290 3275 3290 3275 40
531 20250305 101500 137611180 3290 3290 3290 3290 0
532 20250305 101400 137611180 3290 3275 3290 3275 91
533 20250305 101300 137312405 3285 3285 3285 3285 30
534 20250305 101200 137213855 3290 3290 3290 3290 0
535 20250305 101100 137213855 3290 3290 3290 3290 0
536 20250305 101000 137213855 3290 3290 3290 3290 439
537 20250305 100900 135769545 3280 3280 3280 3280 0
538 20250305 100800 135769545 3280 3280 3280 3280 0
539 20250305 100700 135769545 3280 3280 3280 3280 10
540 20250305 100600 135736745 3290 3290 3290 3290 1
541 20250305 100500 135733455 3290 3290 3290 3290 0
542 20250305 100400 135733455 3290 3285 3290 3285 463
543 20250305 100300 134212400 3285 3280 3285 3270 943
544 20250305 100200 131128310 3285 3285 3285 3285 0
545 20250305 100100 131128310 3285 3285 3285 3285 0
546 20250305 100000 131128310 3285 3285 3285 3285 428
547 20250305 095900 129722330 3285 3285 3285 3285 0
548 20250305 095800 129722330 3285 3280 3285 3280 40
549 20250305 095700 129590955 3285 3285 3285 3285 0
550 20250305 095600 129590955 3285 3285 3285 3285 0
551 20250305 095500 129590955 3285 3280 3285 3270 615
552 20250305 095400 127574285 3280 3280 3280 3280 0
553 20250305 095300 127574285 3280 3280 3285 3275 586
554 20250305 095200 125654705 3280 3280 3280 3280 0
555 20250305 095100 125654705 3280 3280 3280 3280 1
556 20250305 095000 125651425 3290 3290 3290 3290 429
557 20250305 094900 124240015 3285 3270 3285 3270 1010
558 20250305 094800 120929665 3285 3270 3285 3270 1165
559 20250305 094700 117119215 3270 3275 3280 3270 130
560 20250305 094600 116693745 3285 3285 3285 3285 10
561 20250305 094500 116660895 3275 3285 3285 3275 496
562 20250305 094400 115031795 3285 3285 3285 3285 1
563 20250305 094300 115028510 3285 3275 3285 3275 187
564 20250305 094200 114415750 3290 3290 3290 3290 0
565 20250305 094100 114415750 3290 3270 3290 3270 1314
566 20250305 094000 110118770 3290 3290 3295 3275 3223
567 20250305 093900 99553590 3280 3290 3290 3280 28
568 20250305 093800 99461570 3290 3280 3290 3280 2
569 20250305 093700 99455000 3290 3290 3290 3290 10
570 20250305 093600 99422100 3290 3285 3290 3285 11
571 20250305 093500 99385960 3290 3290 3290 3290 0
572 20250305 093400 99385960 3290 3285 3290 3285 21
573 20250305 093300 99316970 3280 3280 3280 3280 0
574 20250305 093200 99316970 3280 3280 3280 3280 1900
575 20250305 093100 93084970 3295 3295 3295 3295 1
576 20250305 093000 93081675 3300 3300 3300 3300 429
577 20250305 092900 91665975 3280 3285 3285 3280 1000
578 20250305 092800 88384970 3285 3285 3285 3285 0
579 20250305 092700 88384970 3285 3300 3300 3285 301
580 20250305 092600 87396170 3280 3280 3280 3280 0
581 20250305 092500 87396170 3280 3300 3300 3280 1428
582 20250305 092400 82703770 3285 3285 3285 3285 103
583 20250305 092300 82365415 3285 3285 3285 3285 0
584 20250305 092200 82365415 3285 3285 3285 3285 111
585 20250305 092100 82000780 3285 3285 3285 3285 0
586 20250305 092000 82000780 3285 3290 3300 3285 1046
587 20250305 091900 78564580 3290 3300 3300 3290 158
588 20250305 091800 78044750 3290 3290 3290 3290 0
589 20250305 091700 78044750 3290 3295 3295 3290 322
590 20250305 091600 76983790 3305 3295 3305 3295 48
591 20250305 091500 76825620 3310 3290 3310 3290 7639
592 20250305 091400 51635955 3290 3290 3290 3290 0
593 20250305 091300 51635955 3290 3285 3290 3285 3175
594 20250305 091200 41195990 3285 3285 3285 3270 1108
595 20250305 091100 37572530 3270 3270 3285 3270 1321
596 20250305 091000 33252710 3285 3285 3285 3285 429
597 20250305 090900 31843445 3285 3275 3285 3270 14
598 20250305 090800 31797500 3290 3285 3290 3285 3049
599 20250305 090700 21781340 3285 3270 3285 3270 28
600 20250305 090600 21689630 3285 3285 3285 3285 0
601 20250305 090500 21689630 3285 3280 3285 3280 428
602 20250305 090400 20284655 3280 3285 3285 3280 247
603 20250305 090300 19473305 3285 3285 3285 3285 0
604 20250305 090200 19473305 3285 3280 3285 3280 58
605 20250305 090100 19282965 3285 3280 3285 3280 2296
606 20250305 090000 11750845 3265 3255 3280 3255 3609

1
016740/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,31304984,0,99862898960,0.00
20250227,0,31304984,0,102836872440,0.00
20250226,0,31304984,0,100488998640,0.00
20250225,0,31304984,0,94697576600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 31304984 0 99862898960 0.00
3 20250227 0 31304984 0 102836872440 0.00
4 20250226 0 31304984 0 100488998640 0.00
5 20250225 0 31304984 0 94697576600 0.00