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

609
019990/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190700,126813345,5850,5850,5850,5850,564
20250305,190600,126813345,5850,5850,5850,5850,0
20250305,190500,126813345,5850,5850,5850,5850,0
20250305,190400,126813345,5850,5850,5850,5850,0
20250305,190300,126813345,5850,5850,5850,5850,0
20250305,190200,126813345,5850,5850,5850,5850,0
20250305,190100,126813345,5850,5850,5850,5850,0
20250305,190000,126813345,5850,5850,5850,5850,0
20250305,185900,126813345,5850,5850,5850,5850,0
20250305,185800,126813345,5850,5850,5850,5850,0
20250305,185700,126813345,5850,5850,5850,5850,0
20250305,185600,126813345,5850,5850,5850,5850,0
20250305,185500,126813345,5850,5850,5850,5850,0
20250305,185400,126813345,5850,5850,5850,5850,0
20250305,185300,126813345,5850,5850,5850,5850,0
20250305,185200,126813345,5850,5850,5850,5850,0
20250305,185100,126813345,5850,5850,5850,5850,0
20250305,185000,126813345,5850,5850,5850,5850,0
20250305,184900,126813345,5850,5850,5850,5850,0
20250305,184800,126813345,5850,5850,5850,5850,0
20250305,184700,126813345,5850,5850,5850,5850,0
20250305,184600,126813345,5850,5850,5850,5850,0
20250305,184500,126813345,5850,5850,5850,5850,0
20250305,184400,126813345,5850,5850,5850,5850,0
20250305,184300,126813345,5850,5850,5850,5850,0
20250305,184200,126813345,5850,5850,5850,5850,0
20250305,184100,126813345,5850,5850,5850,5850,0
20250305,184000,126813345,5850,5850,5850,5850,0
20250305,183900,126813345,5850,5850,5850,5850,0
20250305,183800,126813345,5850,5850,5850,5850,0
20250305,183700,126813345,5850,5850,5850,5850,564
20250305,183600,126813345,5850,5850,5850,5850,0
20250305,183500,126813345,5850,5850,5850,5850,0
20250305,183400,126813345,5850,5850,5850,5850,0
20250305,183300,126813345,5850,5850,5850,5850,0
20250305,183200,126813345,5850,5850,5850,5850,0
20250305,183100,126813345,5850,5850,5850,5850,0
20250305,183000,126813345,5850,5850,5850,5850,0
20250305,182900,126813345,5850,5850,5850,5850,0
20250305,182800,126813345,5850,5850,5850,5850,0
20250305,182700,126813345,5850,5850,5850,5850,0
20250305,182600,126813345,5850,5850,5850,5850,0
20250305,182500,126813345,5850,5850,5850,5850,0
20250305,182400,126813345,5850,5850,5850,5850,0
20250305,182300,126813345,5850,5850,5850,5850,0
20250305,182200,126813345,5850,5850,5850,5850,0
20250305,182100,126813345,5850,5850,5850,5850,0
20250305,182000,126813345,5850,5850,5850,5850,0
20250305,181900,126813345,5850,5850,5850,5850,0
20250305,181800,126813345,5850,5850,5850,5850,0
20250305,181700,126813345,5850,5850,5850,5850,0
20250305,181600,126813345,5850,5850,5850,5850,0
20250305,181500,126813345,5850,5850,5850,5850,0
20250305,181400,126813345,5850,5850,5850,5850,0
20250305,181300,126813345,5850,5850,5850,5850,0
20250305,181200,126813345,5850,5850,5850,5850,0
20250305,181100,126813345,5850,5850,5850,5850,0
20250305,181000,126813345,5850,5850,5850,5850,0
20250305,180900,126813345,5850,5850,5850,5850,0
20250305,180800,126813345,5850,5850,5850,5850,0
20250305,180700,126813345,5850,5850,5850,5850,564
20250305,180600,126813345,5850,5850,5850,5850,0
20250305,180500,126813345,5850,5850,5850,5850,0
20250305,180400,126813345,5850,5850,5850,5850,0
20250305,180300,126813345,5850,5850,5850,5850,0
20250305,180200,126813345,5850,5850,5850,5850,0
20250305,180100,126813345,5850,5850,5850,5850,0
20250305,180000,126813345,5850,5850,5850,5850,0
20250305,175900,126813345,5850,5850,5850,5850,0
20250305,175800,126813345,5850,5850,5850,5850,0
20250305,175700,126813345,5850,5850,5850,5850,0
20250305,175600,126813345,5850,5850,5850,5850,0
20250305,175500,126813345,5850,5850,5850,5850,0
20250305,175400,126813345,5850,5850,5850,5850,0
20250305,175300,126813345,5850,5850,5850,5850,0
20250305,175200,126813345,5850,5850,5850,5850,0
20250305,175100,126813345,5850,5850,5850,5850,0
20250305,175000,126813345,5850,5850,5850,5850,0
20250305,174900,126813345,5850,5850,5850,5850,0
20250305,174800,126813345,5850,5850,5850,5850,0
20250305,174700,126813345,5850,5850,5850,5850,0
20250305,174600,126813345,5850,5850,5850,5850,0
20250305,174500,126813345,5850,5850,5850,5850,0
20250305,174400,126813345,5850,5850,5850,5850,0
20250305,174300,126813345,5850,5850,5850,5850,0
20250305,174200,126813345,5850,5850,5850,5850,0
20250305,174100,126813345,5850,5850,5850,5850,0
20250305,174000,126813345,5850,5850,5850,5850,0
20250305,173900,126813345,5850,5850,5850,5850,0
20250305,173800,126813345,5850,5850,5850,5850,0
20250305,173700,126813345,5850,5850,5850,5850,564
20250305,173600,126813345,5850,5850,5850,5850,0
20250305,173500,126813345,5850,5850,5850,5850,0
20250305,173400,126813345,5850,5850,5850,5850,0
20250305,173300,126813345,5850,5850,5850,5850,0
20250305,173200,126813345,5850,5850,5850,5850,0
20250305,173100,126813345,5850,5850,5850,5850,0
20250305,173000,126813345,5850,5850,5850,5850,0
20250305,172900,126813345,5850,5850,5850,5850,0
20250305,172800,126813345,5850,5850,5850,5850,0
20250305,172700,126813345,5850,5850,5850,5850,0
20250305,172600,126813345,5850,5850,5850,5850,0
20250305,172500,126813345,5850,5850,5850,5850,0
20250305,172400,126813345,5850,5850,5850,5850,0
20250305,172300,126813345,5850,5850,5850,5850,0
20250305,172200,126813345,5850,5850,5850,5850,0
20250305,172100,126813345,5850,5850,5850,5850,0
20250305,172000,126813345,5850,5850,5850,5850,0
20250305,171900,126813345,5850,5850,5850,5850,0
20250305,171800,126813345,5850,5850,5850,5850,0
20250305,171700,126813345,5850,5850,5850,5850,0
20250305,171600,126813345,5850,5850,5850,5850,0
20250305,171500,126813345,5850,5850,5850,5850,0
20250305,171400,126813345,5850,5850,5850,5850,0
20250305,171300,126813345,5850,5850,5850,5850,0
20250305,171200,126813345,5850,5850,5850,5850,0
20250305,171100,126813345,5850,5850,5850,5850,0
20250305,171000,126813345,5850,5850,5850,5850,0
20250305,170900,126813345,5850,5850,5850,5850,0
20250305,170800,126813345,5850,5850,5850,5850,0
20250305,170700,126813345,5850,5850,5850,5850,564
20250305,170600,126813345,5850,5850,5850,5850,0
20250305,170500,126813345,5850,5850,5850,5850,0
20250305,170400,126813345,5850,5850,5850,5850,0
20250305,170300,126813345,5850,5850,5850,5850,0
20250305,170200,126813345,5850,5850,5850,5850,0
20250305,170100,126813345,5850,5850,5850,5850,0
20250305,170000,126813345,5850,5850,5850,5850,0
20250305,165900,126813345,5850,5850,5850,5850,0
20250305,165800,126813345,5850,5850,5850,5850,0
20250305,165700,126813345,5850,5850,5850,5850,0
20250305,165600,126813345,5850,5850,5850,5850,0
20250305,165500,126813345,5850,5850,5850,5850,0
20250305,165400,126813345,5850,5850,5850,5850,0
20250305,165300,126813345,5850,5850,5850,5850,0
20250305,165200,126813345,5850,5850,5850,5850,0
20250305,165100,126813345,5850,5850,5850,5850,0
20250305,165000,126813345,5850,5850,5850,5850,0
20250305,164900,126813345,5850,5850,5850,5850,0
20250305,164800,126813345,5850,5850,5850,5850,0
20250305,164700,126813345,5850,5850,5850,5850,0
20250305,164600,126813345,5850,5850,5850,5850,0
20250305,164500,126813345,5850,5850,5850,5850,0
20250305,164400,126813345,5850,5850,5850,5850,0
20250305,164300,126813345,5850,5850,5850,5850,0
20250305,164200,126813345,5850,5850,5850,5850,0
20250305,164100,126813345,5850,5850,5850,5850,0
20250305,164000,126813345,5850,5850,5850,5850,0
20250305,163900,126813345,5850,5850,5850,5850,0
20250305,163800,126813345,5850,5850,5850,5850,0
20250305,163700,126813345,5850,5850,5850,5850,564
20250305,163600,126813345,5850,5850,5850,5850,0
20250305,163500,126813345,5850,5850,5850,5850,0
20250305,163400,126813345,5850,5850,5850,5850,0
20250305,163300,126813345,5850,5850,5850,5850,0
20250305,163200,126813345,5850,5850,5850,5850,0
20250305,163100,126813345,5850,5850,5850,5850,0
20250305,163000,126813345,5850,5850,5850,5850,0
20250305,162900,126813345,5850,5850,5850,5850,0
20250305,162800,126813345,5850,5850,5850,5850,0
20250305,162700,126813345,5850,5850,5850,5850,0
20250305,162600,126813345,5850,5850,5850,5850,0
20250305,162500,126813345,5850,5850,5850,5850,0
20250305,162400,126813345,5850,5850,5850,5850,0
20250305,162300,126813345,5850,5850,5850,5850,0
20250305,162200,126813345,5850,5850,5850,5850,0
20250305,162100,126813345,5850,5850,5850,5850,0
20250305,162000,126813345,5850,5850,5850,5850,0
20250305,161900,126813345,5850,5850,5850,5850,0
20250305,161800,126813345,5850,5850,5850,5850,0
20250305,161700,126813345,5850,5850,5850,5850,0
20250305,161600,126813345,5850,5850,5850,5850,0
20250305,161500,126813345,5850,5850,5850,5850,0
20250305,161400,126813345,5850,5850,5850,5850,0
20250305,161300,126813345,5850,5850,5850,5850,0
20250305,161200,126813345,5850,5850,5850,5850,0
20250305,161100,126813345,5850,5850,5850,5850,0
20250305,161000,126813345,5850,5850,5850,5850,0
20250305,160900,126813345,5850,5850,5850,5850,0
20250305,160800,126813345,5850,5850,5850,5850,0
20250305,160700,126813345,5850,5850,5850,5850,564
20250305,160600,126813345,5850,5850,5850,5850,0
20250305,160500,126813345,5850,5850,5850,5850,0
20250305,160400,126813345,5850,5850,5850,5850,0
20250305,160300,126813345,5850,5850,5850,5850,0
20250305,160200,126813345,5850,5850,5850,5850,0
20250305,160100,126813345,5850,5850,5850,5850,0
20250305,160000,126813345,5850,5850,5850,5850,0
20250305,155900,126813345,5850,5850,5850,5850,0
20250305,155800,126813345,5850,5850,5850,5850,0
20250305,155700,126813345,5850,5850,5850,5850,0
20250305,155600,126813345,5850,5850,5850,5850,0
20250305,155500,126813345,5850,5850,5850,5850,0
20250305,155400,126813345,5850,5850,5850,5850,0
20250305,155300,126813345,5850,5850,5850,5850,0
20250305,155200,126813345,5850,5850,5850,5850,0
20250305,155100,126813345,5850,5850,5850,5850,0
20250305,155000,126813345,5850,5850,5850,5850,0
20250305,154900,126813345,5850,5850,5850,5850,0
20250305,154800,126813345,5850,5850,5850,5850,0
20250305,154700,126813345,5850,5850,5850,5850,0
20250305,154600,126813345,5850,5850,5850,5850,0
20250305,154500,126813345,5850,5850,5850,5850,0
20250305,154400,126813345,5850,5850,5850,5850,0
20250305,154300,126813345,5850,5850,5850,5850,0
20250305,154200,126813345,5850,5850,5850,5850,0
20250305,154100,126813345,5850,5850,5850,5850,0
20250305,154000,126813345,5850,5850,5850,5850,0
20250305,153900,126813345,5850,5850,5850,5850,0
20250305,153800,126813345,5850,5850,5850,5850,0
20250305,153700,126813345,5850,5850,5850,5850,564
20250305,153600,126813345,5850,5850,5850,5850,0
20250305,153500,126813345,5850,5850,5850,5850,0
20250305,153400,126813345,5850,5850,5850,5850,0
20250305,153300,126813345,5850,5850,5850,5850,0
20250305,153200,126813345,5850,5850,5850,5850,0
20250305,153100,126813345,5850,5850,5850,5850,0
20250305,153000,126813345,5850,5850,5850,5850,564
20250305,152900,123513945,5830,5830,5830,5830,0
20250305,152800,123513945,5830,5830,5830,5830,0
20250305,152700,123513945,5830,5830,5830,5830,0
20250305,152600,123513945,5830,5830,5830,5830,0
20250305,152500,123513945,5830,5830,5830,5830,0
20250305,152400,123513945,5830,5830,5830,5830,0
20250305,152300,123513945,5830,5830,5830,5830,0
20250305,152200,123513945,5830,5830,5830,5830,0
20250305,152100,123513945,5830,5830,5830,5830,0
20250305,152000,123513945,5830,5830,5830,5830,0
20250305,151900,123513945,5830,5840,5840,5830,65
20250305,151800,123134495,5830,5840,5840,5830,53
20250305,151700,122825005,5850,5840,5850,5840,220
20250305,151600,121539005,5850,5850,5850,5850,0
20250305,151500,121539005,5850,5850,5850,5850,26
20250305,151400,121386905,5850,5850,5850,5850,0
20250305,151300,121386905,5850,5850,5850,5850,1
20250305,151200,121381055,5820,5820,5820,5820,0
20250305,151100,121381055,5820,5820,5820,5820,134
20250305,151000,120601175,5850,5850,5850,5850,0
20250305,150900,120601175,5850,5850,5850,5850,373
20250305,150800,118419125,5840,5840,5840,5840,0
20250305,150700,118419125,5840,5840,5840,5840,0
20250305,150600,118419125,5840,5840,5840,5840,1
20250305,150500,118413285,5850,5850,5850,5850,0
20250305,150400,118413285,5850,5850,5850,5850,0
20250305,150300,118413285,5850,5850,5850,5850,380
20250305,150200,116190285,5840,5840,5840,5840,0
20250305,150100,116190285,5840,5840,5840,5840,0
20250305,150000,116190285,5840,5840,5840,5840,216
20250305,145900,114928845,5830,5830,5830,5830,0
20250305,145800,114928845,5830,5830,5830,5830,0
20250305,145700,114928845,5830,5830,5830,5830,0
20250305,145600,114928845,5830,5830,5830,5830,0
20250305,145500,114928845,5830,5830,5830,5830,0
20250305,145400,114928845,5830,5830,5830,5830,2
20250305,145300,114917185,5840,5840,5840,5840,0
20250305,145200,114917185,5840,5840,5840,5840,0
20250305,145100,114917185,5840,5840,5840,5840,0
20250305,145000,114917185,5840,5840,5840,5840,0
20250305,144900,114917185,5840,5840,5840,5840,4
20250305,144800,114893825,5830,5830,5830,5830,0
20250305,144700,114893825,5830,5840,5840,5830,24
20250305,144600,114753815,5840,5840,5840,5840,0
20250305,144500,114753815,5840,5840,5840,5840,0
20250305,144400,114753815,5840,5840,5840,5840,0
20250305,144300,114753815,5840,5840,5840,5840,1
20250305,144200,114747975,5850,5850,5850,5850,0
20250305,144100,114747975,5850,5850,5850,5850,0
20250305,144000,114747975,5850,5840,5850,5840,200
20250305,143900,113577985,5850,5850,5850,5850,0
20250305,143800,113577985,5850,5850,5850,5850,0
20250305,143700,113577985,5850,5850,5850,5850,0
20250305,143600,113577985,5850,5850,5850,5850,0
20250305,143500,113577985,5850,5850,5850,5850,1
20250305,143400,113572135,5850,5850,5850,5850,0
20250305,143300,113572135,5850,5850,5850,5850,0
20250305,143200,113572135,5850,5850,5850,5850,0
20250305,143100,113572135,5850,5850,5850,5850,1
20250305,143000,113566285,5810,5810,5810,5810,0
20250305,142900,113566285,5810,5810,5810,5810,0
20250305,142800,113566285,5810,5810,5810,5810,0
20250305,142700,113566285,5810,5810,5810,5810,27
20250305,142600,113409415,5850,5850,5850,5850,0
20250305,142500,113409415,5850,5850,5850,5850,0
20250305,142400,113409415,5850,5850,5850,5850,0
20250305,142300,113409415,5850,5850,5850,5850,0
20250305,142200,113409415,5850,5850,5850,5850,0
20250305,142100,113409415,5850,5850,5850,5850,2
20250305,142000,113397715,5850,5850,5850,5850,0
20250305,141900,113397715,5850,5850,5850,5850,0
20250305,141800,113397715,5850,5850,5850,5850,1
20250305,141700,113391865,5840,5840,5840,5840,0
20250305,141600,113391865,5840,5840,5840,5840,309
20250305,141500,111587305,5840,5830,5840,5830,241
20250305,141400,110180575,5820,5820,5820,5820,15
20250305,141300,110093275,5820,5820,5820,5820,0
20250305,141200,110093275,5820,5820,5820,5820,0
20250305,141100,110093275,5820,5810,5820,5810,160
20250305,141000,109162165,5830,5830,5830,5830,0
20250305,140900,109162165,5830,5830,5830,5830,204
20250305,140800,107972845,5840,5840,5840,5840,0
20250305,140700,107972845,5840,5840,5840,5840,0
20250305,140600,107972845,5840,5840,5840,5840,0
20250305,140500,107972845,5840,5840,5840,5840,0
20250305,140400,107972845,5840,5840,5840,5840,0
20250305,140300,107972845,5840,5840,5840,5840,0
20250305,140200,107972845,5840,5840,5840,5840,0
20250305,140100,107972845,5840,5840,5840,5840,0
20250305,140000,107972845,5840,5840,5840,5840,0
20250305,135900,107972845,5840,5840,5840,5840,0
20250305,135800,107972845,5840,5840,5840,5840,0
20250305,135700,107972845,5840,5840,5840,5840,0
20250305,135600,107972845,5840,5840,5840,5840,0
20250305,135500,107972845,5840,5840,5840,5840,0
20250305,135400,107972845,5840,5840,5840,5840,0
20250305,135300,107972845,5840,5840,5840,5840,0
20250305,135200,107972845,5840,5840,5840,5840,0
20250305,135100,107972845,5840,5840,5840,5840,0
20250305,135000,107972845,5840,5840,5840,5840,600
20250305,134900,104468845,5840,5840,5840,5840,0
20250305,134800,104468845,5840,5840,5840,5840,100
20250305,134700,103884845,5840,5840,5840,5840,0
20250305,134600,103884845,5840,5840,5840,5840,51
20250305,134500,103587005,5830,5830,5830,5830,174
20250305,134400,102572585,5830,5830,5830,5830,0
20250305,134300,102572585,5830,5830,5830,5830,0
20250305,134200,102572585,5830,5830,5830,5830,0
20250305,134100,102572585,5830,5830,5830,5830,180
20250305,134000,101523185,5830,5830,5830,5830,1
20250305,133900,101517355,5830,5830,5830,5830,0
20250305,133800,101517355,5830,5830,5830,5830,0
20250305,133700,101517355,5830,5830,5830,5830,0
20250305,133600,101517355,5830,5830,5830,5830,0
20250305,133500,101517355,5830,5830,5830,5830,100
20250305,133400,100934355,5830,5830,5830,5830,50
20250305,133300,100642855,5840,5840,5840,5840,0
20250305,133200,100642855,5840,5840,5840,5840,0
20250305,133100,100642855,5840,5840,5840,5840,0
20250305,133000,100642855,5840,5840,5840,5840,0
20250305,132900,100642855,5840,5840,5840,5840,0
20250305,132800,100642855,5840,5840,5840,5840,0
20250305,132700,100642855,5840,5840,5840,5840,1
20250305,132600,100637015,5830,5830,5830,5830,0
20250305,132500,100637015,5830,5820,5830,5820,20
20250305,132400,100520475,5820,5820,5820,5820,1
20250305,132300,100514655,5800,5820,5820,5800,11
20250305,132200,100450655,5820,5820,5820,5820,0
20250305,132100,100450655,5820,5820,5820,5820,7
20250305,132000,100409915,5840,5840,5840,5840,0
20250305,131900,100409915,5840,5840,5840,5840,0
20250305,131800,100409915,5840,5840,5840,5840,0
20250305,131700,100409915,5840,5840,5840,5840,0
20250305,131600,100409915,5840,5840,5840,5840,0
20250305,131500,100409915,5840,5840,5840,5840,6
20250305,131400,100374875,5850,5850,5850,5850,150
20250305,131300,99497375,5840,5850,5850,5840,23
20250305,131200,99362855,5840,5840,5840,5840,1
20250305,131100,99357015,5840,5840,5840,5840,242
20250305,131000,97943735,5840,5835,5850,5835,902
20250305,130900,92678930,5840,5830,5840,5830,1161
20250305,130800,85904110,5830,5830,5830,5830,18
20250305,130700,85799170,5830,5830,5830,5830,0
20250305,130600,85799170,5830,5820,5830,5820,241
20250305,130500,84396290,5820,5820,5820,5820,0
20250305,130400,84396290,5820,5820,5820,5820,26
20250305,130300,84244970,5820,5820,5820,5820,0
20250305,130200,84244970,5820,5820,5820,5820,0
20250305,130100,84244970,5820,5820,5820,5820,688
20250305,130000,80240810,5820,5820,5820,5820,595
20250305,125900,76777910,5830,5830,5830,5830,0
20250305,125800,76777910,5830,5830,5830,5830,5
20250305,125700,76748760,5830,5830,5830,5830,0
20250305,125600,76748760,5830,5830,5830,5830,0
20250305,125500,76748760,5830,5830,5830,5830,100
20250305,125400,76165760,5830,5820,5830,5820,1444
20250305,125300,67751600,5830,5830,5830,5830,0
20250305,125200,67751600,5830,5820,5830,5820,385
20250305,125100,65508830,5810,5810,5810,5810,0
20250305,125000,65508830,5810,5810,5810,5810,100
20250305,124900,64927830,5810,5810,5810,5810,200
20250305,124800,63765830,5810,5810,5810,5810,300
20250305,124700,62022830,5810,5810,5810,5810,0
20250305,124600,62022830,5810,5810,5810,5810,644
20250305,124500,58281190,5810,5810,5810,5810,0
20250305,124400,58281190,5810,5810,5810,5810,0
20250305,124300,58281190,5810,5810,5810,5810,13
20250305,124200,58205660,5810,5790,5810,5790,50
20250305,124100,57915890,5790,5790,5790,5790,0
20250305,124000,57915890,5790,5790,5790,5790,0
20250305,123900,57915890,5790,5790,5790,5790,5
20250305,123800,57886940,5780,5780,5780,5780,0
20250305,123700,57886940,5780,5780,5780,5780,383
20250305,123600,55673200,5780,5780,5780,5780,0
20250305,123500,55673200,5780,5780,5780,5780,1
20250305,123400,55667420,5780,5780,5780,5780,115
20250305,123300,55002720,5790,5790,5790,5790,0
20250305,123200,55002720,5790,5790,5790,5790,0
20250305,123100,55002720,5790,5790,5790,5790,0
20250305,123000,55002720,5790,5790,5790,5790,0
20250305,122900,55002720,5790,5790,5790,5790,190
20250305,122800,53902620,5780,5780,5780,5780,2
20250305,122700,53891060,5790,5790,5790,5790,0
20250305,122600,53891060,5790,5790,5790,5790,0
20250305,122500,53891060,5790,5790,5790,5790,0
20250305,122400,53891060,5790,5790,5790,5790,0
20250305,122300,53891060,5790,5790,5790,5790,0
20250305,122200,53891060,5790,5790,5790,5790,0
20250305,122100,53891060,5790,5790,5790,5790,1
20250305,122000,53885270,5810,5810,5810,5810,0
20250305,121900,53885270,5810,5810,5810,5810,0
20250305,121800,53885270,5810,5810,5810,5810,0
20250305,121700,53885270,5810,5810,5810,5810,1
20250305,121600,53879460,5810,5810,5810,5810,0
20250305,121500,53879460,5810,5810,5810,5810,0
20250305,121400,53879460,5810,5810,5810,5810,0
20250305,121300,53879460,5810,5810,5810,5810,0
20250305,121200,53879460,5810,5810,5810,5810,150
20250305,121100,53007960,5810,5810,5810,5810,0
20250305,121000,53007960,5810,5810,5810,5810,0
20250305,120900,53007960,5810,5800,5810,5800,545
20250305,120800,49842740,5800,5800,5800,5800,0
20250305,120700,49842740,5800,5800,5800,5800,0
20250305,120600,49842740,5800,5800,5800,5800,0
20250305,120500,49842740,5800,5800,5800,5800,0
20250305,120400,49842740,5800,5800,5800,5800,0
20250305,120300,49842740,5800,5800,5800,5800,0
20250305,120200,49842740,5800,5800,5800,5800,0
20250305,120100,49842740,5800,5800,5800,5800,0
20250305,120000,49842740,5800,5800,5800,5800,87
20250305,115900,49338140,5810,5810,5810,5810,0
20250305,115800,49338140,5810,5810,5810,5810,0
20250305,115700,49338140,5810,5810,5810,5810,0
20250305,115600,49338140,5810,5810,5810,5810,180
20250305,115500,48292340,5760,5760,5760,5760,1
20250305,115400,48286580,5760,5760,5760,5760,1
20250305,115300,48280820,5800,5800,5800,5800,100
20250305,115200,47700820,5800,5800,5800,5800,170
20250305,115100,46714820,5810,5810,5810,5810,0
20250305,115000,46714820,5810,5810,5810,5810,0
20250305,114900,46714820,5810,5810,5810,5810,0
20250305,114800,46714820,5810,5810,5810,5810,0
20250305,114700,46714820,5810,5810,5810,5810,0
20250305,114600,46714820,5810,5810,5810,5810,0
20250305,114500,46714820,5810,5810,5810,5810,0
20250305,114400,46714820,5810,5810,5810,5810,0
20250305,114300,46714820,5810,5810,5810,5810,0
20250305,114200,46714820,5810,5810,5810,5810,0
20250305,114100,46714820,5810,5810,5810,5810,0
20250305,114000,46714820,5810,5810,5810,5810,0
20250305,113900,46714820,5810,5810,5810,5810,0
20250305,113800,46714820,5810,5810,5810,5810,0
20250305,113700,46714820,5810,5810,5810,5810,1
20250305,113600,46709010,5750,5750,5750,5750,0
20250305,113500,46709010,5750,5750,5750,5750,35
20250305,113400,46507760,5810,5800,5810,5800,600
20250305,113300,43027460,5800,5800,5800,5800,0
20250305,113200,43027460,5800,5800,5800,5800,119
20250305,113100,42337260,5800,5790,5800,5790,1134
20250305,113000,35769400,5790,5790,5790,5790,0
20250305,112900,35769400,5790,5790,5790,5790,0
20250305,112800,35769400,5790,5790,5790,5790,0
20250305,112700,35769400,5790,5790,5790,5790,0
20250305,112600,35769400,5790,5790,5790,5790,29
20250305,112500,35601490,5780,5780,5780,5780,0
20250305,112400,35601490,5780,5780,5780,5780,0
20250305,112300,35601490,5780,5780,5780,5780,0
20250305,112200,35601490,5780,5780,5780,5780,0
20250305,112100,35601490,5780,5780,5780,5780,0
20250305,112000,35601490,5780,5780,5780,5780,0
20250305,111900,35601490,5780,5780,5780,5780,1000
20250305,111800,29821490,5780,5780,5780,5780,0
20250305,111700,29821490,5780,5780,5780,5780,0
20250305,111600,29821490,5780,5780,5780,5760,12
20250305,111500,29752330,5770,5770,5770,5770,100
20250305,111400,29175330,5770,5770,5770,5770,0
20250305,111300,29175330,5770,5770,5770,5770,0
20250305,111200,29175330,5770,5770,5770,5770,0
20250305,111100,29175330,5770,5770,5770,5770,0
20250305,111000,29175330,5770,5770,5770,5770,0
20250305,110900,29175330,5770,5770,5770,5770,0
20250305,110800,29175330,5770,5770,5770,5770,0
20250305,110700,29175330,5770,5770,5770,5770,0
20250305,110600,29175330,5770,5770,5770,5770,0
20250305,110500,29175330,5770,5760,5770,5760,1057
20250305,110400,23081440,5750,5750,5750,5750,18
20250305,110300,22977940,5710,5710,5710,5710,0
20250305,110200,22977940,5710,5710,5710,5710,0
20250305,110100,22977940,5710,5710,5710,5710,0
20250305,110000,22977940,5710,5710,5710,5710,0
20250305,105900,22977940,5710,5710,5710,5710,0
20250305,105800,22977940,5710,5710,5710,5710,0
20250305,105700,22977940,5710,5710,5710,5710,0
20250305,105600,22977940,5710,5710,5710,5710,0
20250305,105500,22977940,5710,5750,5750,5710,14
20250305,105400,22897960,5750,5750,5750,5750,0
20250305,105300,22897960,5750,5750,5750,5750,0
20250305,105200,22897960,5750,5750,5750,5750,968
20250305,105100,17331960,5760,5760,5760,5760,0
20250305,105000,17331960,5760,5760,5760,5760,0
20250305,104900,17331960,5760,5760,5760,5760,0
20250305,104800,17331960,5760,5760,5760,5760,0
20250305,104700,17331960,5760,5760,5760,5760,0
20250305,104600,17331960,5760,5760,5760,5760,0
20250305,104500,17331960,5760,5760,5760,5760,0
20250305,104400,17331960,5760,5760,5760,5760,0
20250305,104300,17331960,5760,5760,5760,5760,0
20250305,104200,17331960,5760,5760,5760,5760,0
20250305,104100,17331960,5760,5760,5760,5760,0
20250305,104000,17331960,5760,5760,5760,5760,0
20250305,103900,17331960,5760,5760,5760,5760,0
20250305,103800,17331960,5760,5760,5760,5760,12
20250305,103700,17262840,5710,5720,5720,5710,30
20250305,103600,17091460,5720,5720,5720,5720,0
20250305,103500,17091460,5720,5720,5720,5720,0
20250305,103400,17091460,5720,5720,5720,5720,2
20250305,103300,17080020,5760,5760,5760,5760,0
20250305,103200,17080020,5760,5760,5760,5760,1
20250305,103100,17074260,5740,5740,5740,5740,0
20250305,103000,17074260,5740,5740,5740,5740,0
20250305,102900,17074260,5740,5740,5740,5740,6
20250305,102800,17039820,5740,5740,5740,5740,0
20250305,102700,17039820,5740,5740,5740,5740,0
20250305,102600,17039820,5740,5740,5740,5740,10
20250305,102500,16982420,5770,5770,5770,5770,0
20250305,102400,16982420,5770,5770,5770,5770,0
20250305,102300,16982420,5770,5770,5770,5770,0
20250305,102200,16982420,5770,5770,5770,5770,0
20250305,102100,16982420,5770,5770,5770,5770,0
20250305,102000,16982420,5770,5770,5770,5770,0
20250305,101900,16982420,5770,5770,5770,5770,0
20250305,101800,16982420,5770,5770,5770,5770,1
20250305,101700,16976650,5760,5760,5760,5760,2
20250305,101600,16965130,5720,5720,5720,5720,2
20250305,101500,16953690,5770,5770,5770,5770,0
20250305,101400,16953690,5770,5770,5770,5770,0
20250305,101300,16953690,5770,5770,5770,5770,0
20250305,101200,16953690,5770,5770,5770,5770,0
20250305,101100,16953690,5770,5770,5770,5770,0
20250305,101000,16953690,5770,5770,5770,5770,0
20250305,100900,16953690,5770,5770,5770,5770,0
20250305,100800,16953690,5770,5770,5770,5770,0
20250305,100700,16953690,5770,5770,5770,5770,0
20250305,100600,16953690,5770,5730,5770,5710,21
20250305,100500,16833500,5770,5770,5770,5770,0
20250305,100400,16833500,5770,5770,5770,5770,1
20250305,100300,16827730,5770,5770,5770,5770,1
20250305,100200,16821960,5770,5770,5770,5770,0
20250305,100100,16821960,5770,5760,5770,5760,2
20250305,100000,16810430,5760,5760,5760,5760,6
20250305,095900,16775870,5770,5770,5770,5770,0
20250305,095800,16775870,5770,5770,5770,5770,0
20250305,095700,16775870,5770,5770,5770,5770,0
20250305,095600,16775870,5770,5730,5770,5720,11
20250305,095500,16712840,5740,5740,5740,5740,1
20250305,095400,16707100,5770,5770,5770,5770,0
20250305,095300,16707100,5770,5770,5770,5770,0
20250305,095200,16707100,5770,5770,5770,5770,0
20250305,095100,16707100,5770,5770,5770,5770,0
20250305,095000,16707100,5770,5740,5770,5740,5
20250305,094900,16678340,5770,5770,5770,5770,0
20250305,094800,16678340,5770,5770,5770,5770,0
20250305,094700,16678340,5770,5770,5770,5770,1
20250305,094600,16672570,5770,5770,5770,5770,0
20250305,094500,16672570,5770,5770,5770,5770,3
20250305,094400,16655260,5770,5770,5770,5770,1
20250305,094300,16649490,5730,5730,5730,5730,4
20250305,094200,16626570,5730,5730,5730,5730,0
20250305,094100,16626570,5730,5730,5730,5730,0
20250305,094000,16626570,5730,5730,5730,5730,49
20250305,093900,16345800,5770,5770,5770,5770,8
20250305,093800,16299640,5730,5730,5730,5730,0
20250305,093700,16299640,5730,5730,5730,5730,0
20250305,093600,16299640,5730,5730,5730,5730,11
20250305,093500,16236610,5780,5780,5780,5780,0
20250305,093400,16236610,5780,5780,5780,5780,0
20250305,093300,16236610,5780,5780,5780,5780,0
20250305,093200,16236610,5780,5780,5780,5780,0
20250305,093100,16236610,5780,5780,5780,5780,0
20250305,093000,16236610,5780,5780,5780,5780,0
20250305,092900,16236610,5780,5780,5780,5780,0
20250305,092800,16236610,5780,5780,5780,5780,25
20250305,092700,16092110,5780,5760,5780,5760,364
20250305,092600,13991460,5720,5720,5720,5720,0
20250305,092500,13991460,5720,5720,5720,5720,10
20250305,092400,13934260,5780,5770,5780,5720,30
20250305,092300,13761150,5760,5760,5760,5760,0
20250305,092200,13761150,5760,5760,5760,5760,0
20250305,092100,13761150,5760,5720,5760,5720,9
20250305,092000,13709350,5780,5740,5780,5740,100
20250305,091900,13132770,5730,5730,5730,5730,6
20250305,091800,13098390,5710,5710,5710,5710,11
20250305,091700,13035580,5710,5720,5720,5710,43
20250305,091600,12789880,5720,5720,5720,5720,0
20250305,091500,12789880,5720,5730,5730,5720,280
20250305,091400,11186110,5770,5770,5770,5770,21
20250305,091300,11064940,5730,5730,5730,5730,185
20250305,091200,10004890,5730,5730,5730,5730,0
20250305,091100,10004890,5730,5730,5800,5730,440
20250305,091000,7481290,5770,5770,5770,5770,0
20250305,090900,7481290,5770,5730,5770,5720,126
20250305,090800,6759480,5730,5730,5730,5720,52
20250305,090700,6461730,5740,5770,5800,5740,103
20250305,090600,5865250,5730,5680,5780,5650,237
20250305,090500,4514180,5680,5680,5680,5680,16
20250305,090400,4423300,5680,5680,5680,5680,81
20250305,090300,3963220,5630,5630,5630,5630,0
20250305,090200,3963220,5630,5630,5630,5630,0
20250305,090100,3963220,5630,5630,5630,5630,0
20250305,090000,3963220,5630,5630,5680,5630,703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190700 126813345 5850 5850 5850 5850 564
3 20250305 190600 126813345 5850 5850 5850 5850 0
4 20250305 190500 126813345 5850 5850 5850 5850 0
5 20250305 190400 126813345 5850 5850 5850 5850 0
6 20250305 190300 126813345 5850 5850 5850 5850 0
7 20250305 190200 126813345 5850 5850 5850 5850 0
8 20250305 190100 126813345 5850 5850 5850 5850 0
9 20250305 190000 126813345 5850 5850 5850 5850 0
10 20250305 185900 126813345 5850 5850 5850 5850 0
11 20250305 185800 126813345 5850 5850 5850 5850 0
12 20250305 185700 126813345 5850 5850 5850 5850 0
13 20250305 185600 126813345 5850 5850 5850 5850 0
14 20250305 185500 126813345 5850 5850 5850 5850 0
15 20250305 185400 126813345 5850 5850 5850 5850 0
16 20250305 185300 126813345 5850 5850 5850 5850 0
17 20250305 185200 126813345 5850 5850 5850 5850 0
18 20250305 185100 126813345 5850 5850 5850 5850 0
19 20250305 185000 126813345 5850 5850 5850 5850 0
20 20250305 184900 126813345 5850 5850 5850 5850 0
21 20250305 184800 126813345 5850 5850 5850 5850 0
22 20250305 184700 126813345 5850 5850 5850 5850 0
23 20250305 184600 126813345 5850 5850 5850 5850 0
24 20250305 184500 126813345 5850 5850 5850 5850 0
25 20250305 184400 126813345 5850 5850 5850 5850 0
26 20250305 184300 126813345 5850 5850 5850 5850 0
27 20250305 184200 126813345 5850 5850 5850 5850 0
28 20250305 184100 126813345 5850 5850 5850 5850 0
29 20250305 184000 126813345 5850 5850 5850 5850 0
30 20250305 183900 126813345 5850 5850 5850 5850 0
31 20250305 183800 126813345 5850 5850 5850 5850 0
32 20250305 183700 126813345 5850 5850 5850 5850 564
33 20250305 183600 126813345 5850 5850 5850 5850 0
34 20250305 183500 126813345 5850 5850 5850 5850 0
35 20250305 183400 126813345 5850 5850 5850 5850 0
36 20250305 183300 126813345 5850 5850 5850 5850 0
37 20250305 183200 126813345 5850 5850 5850 5850 0
38 20250305 183100 126813345 5850 5850 5850 5850 0
39 20250305 183000 126813345 5850 5850 5850 5850 0
40 20250305 182900 126813345 5850 5850 5850 5850 0
41 20250305 182800 126813345 5850 5850 5850 5850 0
42 20250305 182700 126813345 5850 5850 5850 5850 0
43 20250305 182600 126813345 5850 5850 5850 5850 0
44 20250305 182500 126813345 5850 5850 5850 5850 0
45 20250305 182400 126813345 5850 5850 5850 5850 0
46 20250305 182300 126813345 5850 5850 5850 5850 0
47 20250305 182200 126813345 5850 5850 5850 5850 0
48 20250305 182100 126813345 5850 5850 5850 5850 0
49 20250305 182000 126813345 5850 5850 5850 5850 0
50 20250305 181900 126813345 5850 5850 5850 5850 0
51 20250305 181800 126813345 5850 5850 5850 5850 0
52 20250305 181700 126813345 5850 5850 5850 5850 0
53 20250305 181600 126813345 5850 5850 5850 5850 0
54 20250305 181500 126813345 5850 5850 5850 5850 0
55 20250305 181400 126813345 5850 5850 5850 5850 0
56 20250305 181300 126813345 5850 5850 5850 5850 0
57 20250305 181200 126813345 5850 5850 5850 5850 0
58 20250305 181100 126813345 5850 5850 5850 5850 0
59 20250305 181000 126813345 5850 5850 5850 5850 0
60 20250305 180900 126813345 5850 5850 5850 5850 0
61 20250305 180800 126813345 5850 5850 5850 5850 0
62 20250305 180700 126813345 5850 5850 5850 5850 564
63 20250305 180600 126813345 5850 5850 5850 5850 0
64 20250305 180500 126813345 5850 5850 5850 5850 0
65 20250305 180400 126813345 5850 5850 5850 5850 0
66 20250305 180300 126813345 5850 5850 5850 5850 0
67 20250305 180200 126813345 5850 5850 5850 5850 0
68 20250305 180100 126813345 5850 5850 5850 5850 0
69 20250305 180000 126813345 5850 5850 5850 5850 0
70 20250305 175900 126813345 5850 5850 5850 5850 0
71 20250305 175800 126813345 5850 5850 5850 5850 0
72 20250305 175700 126813345 5850 5850 5850 5850 0
73 20250305 175600 126813345 5850 5850 5850 5850 0
74 20250305 175500 126813345 5850 5850 5850 5850 0
75 20250305 175400 126813345 5850 5850 5850 5850 0
76 20250305 175300 126813345 5850 5850 5850 5850 0
77 20250305 175200 126813345 5850 5850 5850 5850 0
78 20250305 175100 126813345 5850 5850 5850 5850 0
79 20250305 175000 126813345 5850 5850 5850 5850 0
80 20250305 174900 126813345 5850 5850 5850 5850 0
81 20250305 174800 126813345 5850 5850 5850 5850 0
82 20250305 174700 126813345 5850 5850 5850 5850 0
83 20250305 174600 126813345 5850 5850 5850 5850 0
84 20250305 174500 126813345 5850 5850 5850 5850 0
85 20250305 174400 126813345 5850 5850 5850 5850 0
86 20250305 174300 126813345 5850 5850 5850 5850 0
87 20250305 174200 126813345 5850 5850 5850 5850 0
88 20250305 174100 126813345 5850 5850 5850 5850 0
89 20250305 174000 126813345 5850 5850 5850 5850 0
90 20250305 173900 126813345 5850 5850 5850 5850 0
91 20250305 173800 126813345 5850 5850 5850 5850 0
92 20250305 173700 126813345 5850 5850 5850 5850 564
93 20250305 173600 126813345 5850 5850 5850 5850 0
94 20250305 173500 126813345 5850 5850 5850 5850 0
95 20250305 173400 126813345 5850 5850 5850 5850 0
96 20250305 173300 126813345 5850 5850 5850 5850 0
97 20250305 173200 126813345 5850 5850 5850 5850 0
98 20250305 173100 126813345 5850 5850 5850 5850 0
99 20250305 173000 126813345 5850 5850 5850 5850 0
100 20250305 172900 126813345 5850 5850 5850 5850 0
101 20250305 172800 126813345 5850 5850 5850 5850 0
102 20250305 172700 126813345 5850 5850 5850 5850 0
103 20250305 172600 126813345 5850 5850 5850 5850 0
104 20250305 172500 126813345 5850 5850 5850 5850 0
105 20250305 172400 126813345 5850 5850 5850 5850 0
106 20250305 172300 126813345 5850 5850 5850 5850 0
107 20250305 172200 126813345 5850 5850 5850 5850 0
108 20250305 172100 126813345 5850 5850 5850 5850 0
109 20250305 172000 126813345 5850 5850 5850 5850 0
110 20250305 171900 126813345 5850 5850 5850 5850 0
111 20250305 171800 126813345 5850 5850 5850 5850 0
112 20250305 171700 126813345 5850 5850 5850 5850 0
113 20250305 171600 126813345 5850 5850 5850 5850 0
114 20250305 171500 126813345 5850 5850 5850 5850 0
115 20250305 171400 126813345 5850 5850 5850 5850 0
116 20250305 171300 126813345 5850 5850 5850 5850 0
117 20250305 171200 126813345 5850 5850 5850 5850 0
118 20250305 171100 126813345 5850 5850 5850 5850 0
119 20250305 171000 126813345 5850 5850 5850 5850 0
120 20250305 170900 126813345 5850 5850 5850 5850 0
121 20250305 170800 126813345 5850 5850 5850 5850 0
122 20250305 170700 126813345 5850 5850 5850 5850 564
123 20250305 170600 126813345 5850 5850 5850 5850 0
124 20250305 170500 126813345 5850 5850 5850 5850 0
125 20250305 170400 126813345 5850 5850 5850 5850 0
126 20250305 170300 126813345 5850 5850 5850 5850 0
127 20250305 170200 126813345 5850 5850 5850 5850 0
128 20250305 170100 126813345 5850 5850 5850 5850 0
129 20250305 170000 126813345 5850 5850 5850 5850 0
130 20250305 165900 126813345 5850 5850 5850 5850 0
131 20250305 165800 126813345 5850 5850 5850 5850 0
132 20250305 165700 126813345 5850 5850 5850 5850 0
133 20250305 165600 126813345 5850 5850 5850 5850 0
134 20250305 165500 126813345 5850 5850 5850 5850 0
135 20250305 165400 126813345 5850 5850 5850 5850 0
136 20250305 165300 126813345 5850 5850 5850 5850 0
137 20250305 165200 126813345 5850 5850 5850 5850 0
138 20250305 165100 126813345 5850 5850 5850 5850 0
139 20250305 165000 126813345 5850 5850 5850 5850 0
140 20250305 164900 126813345 5850 5850 5850 5850 0
141 20250305 164800 126813345 5850 5850 5850 5850 0
142 20250305 164700 126813345 5850 5850 5850 5850 0
143 20250305 164600 126813345 5850 5850 5850 5850 0
144 20250305 164500 126813345 5850 5850 5850 5850 0
145 20250305 164400 126813345 5850 5850 5850 5850 0
146 20250305 164300 126813345 5850 5850 5850 5850 0
147 20250305 164200 126813345 5850 5850 5850 5850 0
148 20250305 164100 126813345 5850 5850 5850 5850 0
149 20250305 164000 126813345 5850 5850 5850 5850 0
150 20250305 163900 126813345 5850 5850 5850 5850 0
151 20250305 163800 126813345 5850 5850 5850 5850 0
152 20250305 163700 126813345 5850 5850 5850 5850 564
153 20250305 163600 126813345 5850 5850 5850 5850 0
154 20250305 163500 126813345 5850 5850 5850 5850 0
155 20250305 163400 126813345 5850 5850 5850 5850 0
156 20250305 163300 126813345 5850 5850 5850 5850 0
157 20250305 163200 126813345 5850 5850 5850 5850 0
158 20250305 163100 126813345 5850 5850 5850 5850 0
159 20250305 163000 126813345 5850 5850 5850 5850 0
160 20250305 162900 126813345 5850 5850 5850 5850 0
161 20250305 162800 126813345 5850 5850 5850 5850 0
162 20250305 162700 126813345 5850 5850 5850 5850 0
163 20250305 162600 126813345 5850 5850 5850 5850 0
164 20250305 162500 126813345 5850 5850 5850 5850 0
165 20250305 162400 126813345 5850 5850 5850 5850 0
166 20250305 162300 126813345 5850 5850 5850 5850 0
167 20250305 162200 126813345 5850 5850 5850 5850 0
168 20250305 162100 126813345 5850 5850 5850 5850 0
169 20250305 162000 126813345 5850 5850 5850 5850 0
170 20250305 161900 126813345 5850 5850 5850 5850 0
171 20250305 161800 126813345 5850 5850 5850 5850 0
172 20250305 161700 126813345 5850 5850 5850 5850 0
173 20250305 161600 126813345 5850 5850 5850 5850 0
174 20250305 161500 126813345 5850 5850 5850 5850 0
175 20250305 161400 126813345 5850 5850 5850 5850 0
176 20250305 161300 126813345 5850 5850 5850 5850 0
177 20250305 161200 126813345 5850 5850 5850 5850 0
178 20250305 161100 126813345 5850 5850 5850 5850 0
179 20250305 161000 126813345 5850 5850 5850 5850 0
180 20250305 160900 126813345 5850 5850 5850 5850 0
181 20250305 160800 126813345 5850 5850 5850 5850 0
182 20250305 160700 126813345 5850 5850 5850 5850 564
183 20250305 160600 126813345 5850 5850 5850 5850 0
184 20250305 160500 126813345 5850 5850 5850 5850 0
185 20250305 160400 126813345 5850 5850 5850 5850 0
186 20250305 160300 126813345 5850 5850 5850 5850 0
187 20250305 160200 126813345 5850 5850 5850 5850 0
188 20250305 160100 126813345 5850 5850 5850 5850 0
189 20250305 160000 126813345 5850 5850 5850 5850 0
190 20250305 155900 126813345 5850 5850 5850 5850 0
191 20250305 155800 126813345 5850 5850 5850 5850 0
192 20250305 155700 126813345 5850 5850 5850 5850 0
193 20250305 155600 126813345 5850 5850 5850 5850 0
194 20250305 155500 126813345 5850 5850 5850 5850 0
195 20250305 155400 126813345 5850 5850 5850 5850 0
196 20250305 155300 126813345 5850 5850 5850 5850 0
197 20250305 155200 126813345 5850 5850 5850 5850 0
198 20250305 155100 126813345 5850 5850 5850 5850 0
199 20250305 155000 126813345 5850 5850 5850 5850 0
200 20250305 154900 126813345 5850 5850 5850 5850 0
201 20250305 154800 126813345 5850 5850 5850 5850 0
202 20250305 154700 126813345 5850 5850 5850 5850 0
203 20250305 154600 126813345 5850 5850 5850 5850 0
204 20250305 154500 126813345 5850 5850 5850 5850 0
205 20250305 154400 126813345 5850 5850 5850 5850 0
206 20250305 154300 126813345 5850 5850 5850 5850 0
207 20250305 154200 126813345 5850 5850 5850 5850 0
208 20250305 154100 126813345 5850 5850 5850 5850 0
209 20250305 154000 126813345 5850 5850 5850 5850 0
210 20250305 153900 126813345 5850 5850 5850 5850 0
211 20250305 153800 126813345 5850 5850 5850 5850 0
212 20250305 153700 126813345 5850 5850 5850 5850 564
213 20250305 153600 126813345 5850 5850 5850 5850 0
214 20250305 153500 126813345 5850 5850 5850 5850 0
215 20250305 153400 126813345 5850 5850 5850 5850 0
216 20250305 153300 126813345 5850 5850 5850 5850 0
217 20250305 153200 126813345 5850 5850 5850 5850 0
218 20250305 153100 126813345 5850 5850 5850 5850 0
219 20250305 153000 126813345 5850 5850 5850 5850 564
220 20250305 152900 123513945 5830 5830 5830 5830 0
221 20250305 152800 123513945 5830 5830 5830 5830 0
222 20250305 152700 123513945 5830 5830 5830 5830 0
223 20250305 152600 123513945 5830 5830 5830 5830 0
224 20250305 152500 123513945 5830 5830 5830 5830 0
225 20250305 152400 123513945 5830 5830 5830 5830 0
226 20250305 152300 123513945 5830 5830 5830 5830 0
227 20250305 152200 123513945 5830 5830 5830 5830 0
228 20250305 152100 123513945 5830 5830 5830 5830 0
229 20250305 152000 123513945 5830 5830 5830 5830 0
230 20250305 151900 123513945 5830 5840 5840 5830 65
231 20250305 151800 123134495 5830 5840 5840 5830 53
232 20250305 151700 122825005 5850 5840 5850 5840 220
233 20250305 151600 121539005 5850 5850 5850 5850 0
234 20250305 151500 121539005 5850 5850 5850 5850 26
235 20250305 151400 121386905 5850 5850 5850 5850 0
236 20250305 151300 121386905 5850 5850 5850 5850 1
237 20250305 151200 121381055 5820 5820 5820 5820 0
238 20250305 151100 121381055 5820 5820 5820 5820 134
239 20250305 151000 120601175 5850 5850 5850 5850 0
240 20250305 150900 120601175 5850 5850 5850 5850 373
241 20250305 150800 118419125 5840 5840 5840 5840 0
242 20250305 150700 118419125 5840 5840 5840 5840 0
243 20250305 150600 118419125 5840 5840 5840 5840 1
244 20250305 150500 118413285 5850 5850 5850 5850 0
245 20250305 150400 118413285 5850 5850 5850 5850 0
246 20250305 150300 118413285 5850 5850 5850 5850 380
247 20250305 150200 116190285 5840 5840 5840 5840 0
248 20250305 150100 116190285 5840 5840 5840 5840 0
249 20250305 150000 116190285 5840 5840 5840 5840 216
250 20250305 145900 114928845 5830 5830 5830 5830 0
251 20250305 145800 114928845 5830 5830 5830 5830 0
252 20250305 145700 114928845 5830 5830 5830 5830 0
253 20250305 145600 114928845 5830 5830 5830 5830 0
254 20250305 145500 114928845 5830 5830 5830 5830 0
255 20250305 145400 114928845 5830 5830 5830 5830 2
256 20250305 145300 114917185 5840 5840 5840 5840 0
257 20250305 145200 114917185 5840 5840 5840 5840 0
258 20250305 145100 114917185 5840 5840 5840 5840 0
259 20250305 145000 114917185 5840 5840 5840 5840 0
260 20250305 144900 114917185 5840 5840 5840 5840 4
261 20250305 144800 114893825 5830 5830 5830 5830 0
262 20250305 144700 114893825 5830 5840 5840 5830 24
263 20250305 144600 114753815 5840 5840 5840 5840 0
264 20250305 144500 114753815 5840 5840 5840 5840 0
265 20250305 144400 114753815 5840 5840 5840 5840 0
266 20250305 144300 114753815 5840 5840 5840 5840 1
267 20250305 144200 114747975 5850 5850 5850 5850 0
268 20250305 144100 114747975 5850 5850 5850 5850 0
269 20250305 144000 114747975 5850 5840 5850 5840 200
270 20250305 143900 113577985 5850 5850 5850 5850 0
271 20250305 143800 113577985 5850 5850 5850 5850 0
272 20250305 143700 113577985 5850 5850 5850 5850 0
273 20250305 143600 113577985 5850 5850 5850 5850 0
274 20250305 143500 113577985 5850 5850 5850 5850 1
275 20250305 143400 113572135 5850 5850 5850 5850 0
276 20250305 143300 113572135 5850 5850 5850 5850 0
277 20250305 143200 113572135 5850 5850 5850 5850 0
278 20250305 143100 113572135 5850 5850 5850 5850 1
279 20250305 143000 113566285 5810 5810 5810 5810 0
280 20250305 142900 113566285 5810 5810 5810 5810 0
281 20250305 142800 113566285 5810 5810 5810 5810 0
282 20250305 142700 113566285 5810 5810 5810 5810 27
283 20250305 142600 113409415 5850 5850 5850 5850 0
284 20250305 142500 113409415 5850 5850 5850 5850 0
285 20250305 142400 113409415 5850 5850 5850 5850 0
286 20250305 142300 113409415 5850 5850 5850 5850 0
287 20250305 142200 113409415 5850 5850 5850 5850 0
288 20250305 142100 113409415 5850 5850 5850 5850 2
289 20250305 142000 113397715 5850 5850 5850 5850 0
290 20250305 141900 113397715 5850 5850 5850 5850 0
291 20250305 141800 113397715 5850 5850 5850 5850 1
292 20250305 141700 113391865 5840 5840 5840 5840 0
293 20250305 141600 113391865 5840 5840 5840 5840 309
294 20250305 141500 111587305 5840 5830 5840 5830 241
295 20250305 141400 110180575 5820 5820 5820 5820 15
296 20250305 141300 110093275 5820 5820 5820 5820 0
297 20250305 141200 110093275 5820 5820 5820 5820 0
298 20250305 141100 110093275 5820 5810 5820 5810 160
299 20250305 141000 109162165 5830 5830 5830 5830 0
300 20250305 140900 109162165 5830 5830 5830 5830 204
301 20250305 140800 107972845 5840 5840 5840 5840 0
302 20250305 140700 107972845 5840 5840 5840 5840 0
303 20250305 140600 107972845 5840 5840 5840 5840 0
304 20250305 140500 107972845 5840 5840 5840 5840 0
305 20250305 140400 107972845 5840 5840 5840 5840 0
306 20250305 140300 107972845 5840 5840 5840 5840 0
307 20250305 140200 107972845 5840 5840 5840 5840 0
308 20250305 140100 107972845 5840 5840 5840 5840 0
309 20250305 140000 107972845 5840 5840 5840 5840 0
310 20250305 135900 107972845 5840 5840 5840 5840 0
311 20250305 135800 107972845 5840 5840 5840 5840 0
312 20250305 135700 107972845 5840 5840 5840 5840 0
313 20250305 135600 107972845 5840 5840 5840 5840 0
314 20250305 135500 107972845 5840 5840 5840 5840 0
315 20250305 135400 107972845 5840 5840 5840 5840 0
316 20250305 135300 107972845 5840 5840 5840 5840 0
317 20250305 135200 107972845 5840 5840 5840 5840 0
318 20250305 135100 107972845 5840 5840 5840 5840 0
319 20250305 135000 107972845 5840 5840 5840 5840 600
320 20250305 134900 104468845 5840 5840 5840 5840 0
321 20250305 134800 104468845 5840 5840 5840 5840 100
322 20250305 134700 103884845 5840 5840 5840 5840 0
323 20250305 134600 103884845 5840 5840 5840 5840 51
324 20250305 134500 103587005 5830 5830 5830 5830 174
325 20250305 134400 102572585 5830 5830 5830 5830 0
326 20250305 134300 102572585 5830 5830 5830 5830 0
327 20250305 134200 102572585 5830 5830 5830 5830 0
328 20250305 134100 102572585 5830 5830 5830 5830 180
329 20250305 134000 101523185 5830 5830 5830 5830 1
330 20250305 133900 101517355 5830 5830 5830 5830 0
331 20250305 133800 101517355 5830 5830 5830 5830 0
332 20250305 133700 101517355 5830 5830 5830 5830 0
333 20250305 133600 101517355 5830 5830 5830 5830 0
334 20250305 133500 101517355 5830 5830 5830 5830 100
335 20250305 133400 100934355 5830 5830 5830 5830 50
336 20250305 133300 100642855 5840 5840 5840 5840 0
337 20250305 133200 100642855 5840 5840 5840 5840 0
338 20250305 133100 100642855 5840 5840 5840 5840 0
339 20250305 133000 100642855 5840 5840 5840 5840 0
340 20250305 132900 100642855 5840 5840 5840 5840 0
341 20250305 132800 100642855 5840 5840 5840 5840 0
342 20250305 132700 100642855 5840 5840 5840 5840 1
343 20250305 132600 100637015 5830 5830 5830 5830 0
344 20250305 132500 100637015 5830 5820 5830 5820 20
345 20250305 132400 100520475 5820 5820 5820 5820 1
346 20250305 132300 100514655 5800 5820 5820 5800 11
347 20250305 132200 100450655 5820 5820 5820 5820 0
348 20250305 132100 100450655 5820 5820 5820 5820 7
349 20250305 132000 100409915 5840 5840 5840 5840 0
350 20250305 131900 100409915 5840 5840 5840 5840 0
351 20250305 131800 100409915 5840 5840 5840 5840 0
352 20250305 131700 100409915 5840 5840 5840 5840 0
353 20250305 131600 100409915 5840 5840 5840 5840 0
354 20250305 131500 100409915 5840 5840 5840 5840 6
355 20250305 131400 100374875 5850 5850 5850 5850 150
356 20250305 131300 99497375 5840 5850 5850 5840 23
357 20250305 131200 99362855 5840 5840 5840 5840 1
358 20250305 131100 99357015 5840 5840 5840 5840 242
359 20250305 131000 97943735 5840 5835 5850 5835 902
360 20250305 130900 92678930 5840 5830 5840 5830 1161
361 20250305 130800 85904110 5830 5830 5830 5830 18
362 20250305 130700 85799170 5830 5830 5830 5830 0
363 20250305 130600 85799170 5830 5820 5830 5820 241
364 20250305 130500 84396290 5820 5820 5820 5820 0
365 20250305 130400 84396290 5820 5820 5820 5820 26
366 20250305 130300 84244970 5820 5820 5820 5820 0
367 20250305 130200 84244970 5820 5820 5820 5820 0
368 20250305 130100 84244970 5820 5820 5820 5820 688
369 20250305 130000 80240810 5820 5820 5820 5820 595
370 20250305 125900 76777910 5830 5830 5830 5830 0
371 20250305 125800 76777910 5830 5830 5830 5830 5
372 20250305 125700 76748760 5830 5830 5830 5830 0
373 20250305 125600 76748760 5830 5830 5830 5830 0
374 20250305 125500 76748760 5830 5830 5830 5830 100
375 20250305 125400 76165760 5830 5820 5830 5820 1444
376 20250305 125300 67751600 5830 5830 5830 5830 0
377 20250305 125200 67751600 5830 5820 5830 5820 385
378 20250305 125100 65508830 5810 5810 5810 5810 0
379 20250305 125000 65508830 5810 5810 5810 5810 100
380 20250305 124900 64927830 5810 5810 5810 5810 200
381 20250305 124800 63765830 5810 5810 5810 5810 300
382 20250305 124700 62022830 5810 5810 5810 5810 0
383 20250305 124600 62022830 5810 5810 5810 5810 644
384 20250305 124500 58281190 5810 5810 5810 5810 0
385 20250305 124400 58281190 5810 5810 5810 5810 0
386 20250305 124300 58281190 5810 5810 5810 5810 13
387 20250305 124200 58205660 5810 5790 5810 5790 50
388 20250305 124100 57915890 5790 5790 5790 5790 0
389 20250305 124000 57915890 5790 5790 5790 5790 0
390 20250305 123900 57915890 5790 5790 5790 5790 5
391 20250305 123800 57886940 5780 5780 5780 5780 0
392 20250305 123700 57886940 5780 5780 5780 5780 383
393 20250305 123600 55673200 5780 5780 5780 5780 0
394 20250305 123500 55673200 5780 5780 5780 5780 1
395 20250305 123400 55667420 5780 5780 5780 5780 115
396 20250305 123300 55002720 5790 5790 5790 5790 0
397 20250305 123200 55002720 5790 5790 5790 5790 0
398 20250305 123100 55002720 5790 5790 5790 5790 0
399 20250305 123000 55002720 5790 5790 5790 5790 0
400 20250305 122900 55002720 5790 5790 5790 5790 190
401 20250305 122800 53902620 5780 5780 5780 5780 2
402 20250305 122700 53891060 5790 5790 5790 5790 0
403 20250305 122600 53891060 5790 5790 5790 5790 0
404 20250305 122500 53891060 5790 5790 5790 5790 0
405 20250305 122400 53891060 5790 5790 5790 5790 0
406 20250305 122300 53891060 5790 5790 5790 5790 0
407 20250305 122200 53891060 5790 5790 5790 5790 0
408 20250305 122100 53891060 5790 5790 5790 5790 1
409 20250305 122000 53885270 5810 5810 5810 5810 0
410 20250305 121900 53885270 5810 5810 5810 5810 0
411 20250305 121800 53885270 5810 5810 5810 5810 0
412 20250305 121700 53885270 5810 5810 5810 5810 1
413 20250305 121600 53879460 5810 5810 5810 5810 0
414 20250305 121500 53879460 5810 5810 5810 5810 0
415 20250305 121400 53879460 5810 5810 5810 5810 0
416 20250305 121300 53879460 5810 5810 5810 5810 0
417 20250305 121200 53879460 5810 5810 5810 5810 150
418 20250305 121100 53007960 5810 5810 5810 5810 0
419 20250305 121000 53007960 5810 5810 5810 5810 0
420 20250305 120900 53007960 5810 5800 5810 5800 545
421 20250305 120800 49842740 5800 5800 5800 5800 0
422 20250305 120700 49842740 5800 5800 5800 5800 0
423 20250305 120600 49842740 5800 5800 5800 5800 0
424 20250305 120500 49842740 5800 5800 5800 5800 0
425 20250305 120400 49842740 5800 5800 5800 5800 0
426 20250305 120300 49842740 5800 5800 5800 5800 0
427 20250305 120200 49842740 5800 5800 5800 5800 0
428 20250305 120100 49842740 5800 5800 5800 5800 0
429 20250305 120000 49842740 5800 5800 5800 5800 87
430 20250305 115900 49338140 5810 5810 5810 5810 0
431 20250305 115800 49338140 5810 5810 5810 5810 0
432 20250305 115700 49338140 5810 5810 5810 5810 0
433 20250305 115600 49338140 5810 5810 5810 5810 180
434 20250305 115500 48292340 5760 5760 5760 5760 1
435 20250305 115400 48286580 5760 5760 5760 5760 1
436 20250305 115300 48280820 5800 5800 5800 5800 100
437 20250305 115200 47700820 5800 5800 5800 5800 170
438 20250305 115100 46714820 5810 5810 5810 5810 0
439 20250305 115000 46714820 5810 5810 5810 5810 0
440 20250305 114900 46714820 5810 5810 5810 5810 0
441 20250305 114800 46714820 5810 5810 5810 5810 0
442 20250305 114700 46714820 5810 5810 5810 5810 0
443 20250305 114600 46714820 5810 5810 5810 5810 0
444 20250305 114500 46714820 5810 5810 5810 5810 0
445 20250305 114400 46714820 5810 5810 5810 5810 0
446 20250305 114300 46714820 5810 5810 5810 5810 0
447 20250305 114200 46714820 5810 5810 5810 5810 0
448 20250305 114100 46714820 5810 5810 5810 5810 0
449 20250305 114000 46714820 5810 5810 5810 5810 0
450 20250305 113900 46714820 5810 5810 5810 5810 0
451 20250305 113800 46714820 5810 5810 5810 5810 0
452 20250305 113700 46714820 5810 5810 5810 5810 1
453 20250305 113600 46709010 5750 5750 5750 5750 0
454 20250305 113500 46709010 5750 5750 5750 5750 35
455 20250305 113400 46507760 5810 5800 5810 5800 600
456 20250305 113300 43027460 5800 5800 5800 5800 0
457 20250305 113200 43027460 5800 5800 5800 5800 119
458 20250305 113100 42337260 5800 5790 5800 5790 1134
459 20250305 113000 35769400 5790 5790 5790 5790 0
460 20250305 112900 35769400 5790 5790 5790 5790 0
461 20250305 112800 35769400 5790 5790 5790 5790 0
462 20250305 112700 35769400 5790 5790 5790 5790 0
463 20250305 112600 35769400 5790 5790 5790 5790 29
464 20250305 112500 35601490 5780 5780 5780 5780 0
465 20250305 112400 35601490 5780 5780 5780 5780 0
466 20250305 112300 35601490 5780 5780 5780 5780 0
467 20250305 112200 35601490 5780 5780 5780 5780 0
468 20250305 112100 35601490 5780 5780 5780 5780 0
469 20250305 112000 35601490 5780 5780 5780 5780 0
470 20250305 111900 35601490 5780 5780 5780 5780 1000
471 20250305 111800 29821490 5780 5780 5780 5780 0
472 20250305 111700 29821490 5780 5780 5780 5780 0
473 20250305 111600 29821490 5780 5780 5780 5760 12
474 20250305 111500 29752330 5770 5770 5770 5770 100
475 20250305 111400 29175330 5770 5770 5770 5770 0
476 20250305 111300 29175330 5770 5770 5770 5770 0
477 20250305 111200 29175330 5770 5770 5770 5770 0
478 20250305 111100 29175330 5770 5770 5770 5770 0
479 20250305 111000 29175330 5770 5770 5770 5770 0
480 20250305 110900 29175330 5770 5770 5770 5770 0
481 20250305 110800 29175330 5770 5770 5770 5770 0
482 20250305 110700 29175330 5770 5770 5770 5770 0
483 20250305 110600 29175330 5770 5770 5770 5770 0
484 20250305 110500 29175330 5770 5760 5770 5760 1057
485 20250305 110400 23081440 5750 5750 5750 5750 18
486 20250305 110300 22977940 5710 5710 5710 5710 0
487 20250305 110200 22977940 5710 5710 5710 5710 0
488 20250305 110100 22977940 5710 5710 5710 5710 0
489 20250305 110000 22977940 5710 5710 5710 5710 0
490 20250305 105900 22977940 5710 5710 5710 5710 0
491 20250305 105800 22977940 5710 5710 5710 5710 0
492 20250305 105700 22977940 5710 5710 5710 5710 0
493 20250305 105600 22977940 5710 5710 5710 5710 0
494 20250305 105500 22977940 5710 5750 5750 5710 14
495 20250305 105400 22897960 5750 5750 5750 5750 0
496 20250305 105300 22897960 5750 5750 5750 5750 0
497 20250305 105200 22897960 5750 5750 5750 5750 968
498 20250305 105100 17331960 5760 5760 5760 5760 0
499 20250305 105000 17331960 5760 5760 5760 5760 0
500 20250305 104900 17331960 5760 5760 5760 5760 0
501 20250305 104800 17331960 5760 5760 5760 5760 0
502 20250305 104700 17331960 5760 5760 5760 5760 0
503 20250305 104600 17331960 5760 5760 5760 5760 0
504 20250305 104500 17331960 5760 5760 5760 5760 0
505 20250305 104400 17331960 5760 5760 5760 5760 0
506 20250305 104300 17331960 5760 5760 5760 5760 0
507 20250305 104200 17331960 5760 5760 5760 5760 0
508 20250305 104100 17331960 5760 5760 5760 5760 0
509 20250305 104000 17331960 5760 5760 5760 5760 0
510 20250305 103900 17331960 5760 5760 5760 5760 0
511 20250305 103800 17331960 5760 5760 5760 5760 12
512 20250305 103700 17262840 5710 5720 5720 5710 30
513 20250305 103600 17091460 5720 5720 5720 5720 0
514 20250305 103500 17091460 5720 5720 5720 5720 0
515 20250305 103400 17091460 5720 5720 5720 5720 2
516 20250305 103300 17080020 5760 5760 5760 5760 0
517 20250305 103200 17080020 5760 5760 5760 5760 1
518 20250305 103100 17074260 5740 5740 5740 5740 0
519 20250305 103000 17074260 5740 5740 5740 5740 0
520 20250305 102900 17074260 5740 5740 5740 5740 6
521 20250305 102800 17039820 5740 5740 5740 5740 0
522 20250305 102700 17039820 5740 5740 5740 5740 0
523 20250305 102600 17039820 5740 5740 5740 5740 10
524 20250305 102500 16982420 5770 5770 5770 5770 0
525 20250305 102400 16982420 5770 5770 5770 5770 0
526 20250305 102300 16982420 5770 5770 5770 5770 0
527 20250305 102200 16982420 5770 5770 5770 5770 0
528 20250305 102100 16982420 5770 5770 5770 5770 0
529 20250305 102000 16982420 5770 5770 5770 5770 0
530 20250305 101900 16982420 5770 5770 5770 5770 0
531 20250305 101800 16982420 5770 5770 5770 5770 1
532 20250305 101700 16976650 5760 5760 5760 5760 2
533 20250305 101600 16965130 5720 5720 5720 5720 2
534 20250305 101500 16953690 5770 5770 5770 5770 0
535 20250305 101400 16953690 5770 5770 5770 5770 0
536 20250305 101300 16953690 5770 5770 5770 5770 0
537 20250305 101200 16953690 5770 5770 5770 5770 0
538 20250305 101100 16953690 5770 5770 5770 5770 0
539 20250305 101000 16953690 5770 5770 5770 5770 0
540 20250305 100900 16953690 5770 5770 5770 5770 0
541 20250305 100800 16953690 5770 5770 5770 5770 0
542 20250305 100700 16953690 5770 5770 5770 5770 0
543 20250305 100600 16953690 5770 5730 5770 5710 21
544 20250305 100500 16833500 5770 5770 5770 5770 0
545 20250305 100400 16833500 5770 5770 5770 5770 1
546 20250305 100300 16827730 5770 5770 5770 5770 1
547 20250305 100200 16821960 5770 5770 5770 5770 0
548 20250305 100100 16821960 5770 5760 5770 5760 2
549 20250305 100000 16810430 5760 5760 5760 5760 6
550 20250305 095900 16775870 5770 5770 5770 5770 0
551 20250305 095800 16775870 5770 5770 5770 5770 0
552 20250305 095700 16775870 5770 5770 5770 5770 0
553 20250305 095600 16775870 5770 5730 5770 5720 11
554 20250305 095500 16712840 5740 5740 5740 5740 1
555 20250305 095400 16707100 5770 5770 5770 5770 0
556 20250305 095300 16707100 5770 5770 5770 5770 0
557 20250305 095200 16707100 5770 5770 5770 5770 0
558 20250305 095100 16707100 5770 5770 5770 5770 0
559 20250305 095000 16707100 5770 5740 5770 5740 5
560 20250305 094900 16678340 5770 5770 5770 5770 0
561 20250305 094800 16678340 5770 5770 5770 5770 0
562 20250305 094700 16678340 5770 5770 5770 5770 1
563 20250305 094600 16672570 5770 5770 5770 5770 0
564 20250305 094500 16672570 5770 5770 5770 5770 3
565 20250305 094400 16655260 5770 5770 5770 5770 1
566 20250305 094300 16649490 5730 5730 5730 5730 4
567 20250305 094200 16626570 5730 5730 5730 5730 0
568 20250305 094100 16626570 5730 5730 5730 5730 0
569 20250305 094000 16626570 5730 5730 5730 5730 49
570 20250305 093900 16345800 5770 5770 5770 5770 8
571 20250305 093800 16299640 5730 5730 5730 5730 0
572 20250305 093700 16299640 5730 5730 5730 5730 0
573 20250305 093600 16299640 5730 5730 5730 5730 11
574 20250305 093500 16236610 5780 5780 5780 5780 0
575 20250305 093400 16236610 5780 5780 5780 5780 0
576 20250305 093300 16236610 5780 5780 5780 5780 0
577 20250305 093200 16236610 5780 5780 5780 5780 0
578 20250305 093100 16236610 5780 5780 5780 5780 0
579 20250305 093000 16236610 5780 5780 5780 5780 0
580 20250305 092900 16236610 5780 5780 5780 5780 0
581 20250305 092800 16236610 5780 5780 5780 5780 25
582 20250305 092700 16092110 5780 5760 5780 5760 364
583 20250305 092600 13991460 5720 5720 5720 5720 0
584 20250305 092500 13991460 5720 5720 5720 5720 10
585 20250305 092400 13934260 5780 5770 5780 5720 30
586 20250305 092300 13761150 5760 5760 5760 5760 0
587 20250305 092200 13761150 5760 5760 5760 5760 0
588 20250305 092100 13761150 5760 5720 5760 5720 9
589 20250305 092000 13709350 5780 5740 5780 5740 100
590 20250305 091900 13132770 5730 5730 5730 5730 6
591 20250305 091800 13098390 5710 5710 5710 5710 11
592 20250305 091700 13035580 5710 5720 5720 5710 43
593 20250305 091600 12789880 5720 5720 5720 5720 0
594 20250305 091500 12789880 5720 5730 5730 5720 280
595 20250305 091400 11186110 5770 5770 5770 5770 21
596 20250305 091300 11064940 5730 5730 5730 5730 185
597 20250305 091200 10004890 5730 5730 5730 5730 0
598 20250305 091100 10004890 5730 5730 5800 5730 440
599 20250305 091000 7481290 5770 5770 5770 5770 0
600 20250305 090900 7481290 5770 5730 5770 5720 126
601 20250305 090800 6759480 5730 5730 5730 5720 52
602 20250305 090700 6461730 5740 5770 5800 5740 103
603 20250305 090600 5865250 5730 5680 5780 5650 237
604 20250305 090500 4514180 5680 5680 5680 5680 16
605 20250305 090400 4423300 5680 5680 5680 5680 81
606 20250305 090300 3963220 5630 5630 5630 5630 0
607 20250305 090200 3963220 5630 5630 5630 5630 0
608 20250305 090100 3963220 5630 5630 5630 5630 0
609 20250305 090000 3963220 5630 5630 5680 5630 703

1
019990/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,9756088,0,54146288400,0.00
20250227,0,9756088,0,56097506000,0.00
20250226,0,9756088,0,56195066880,0.00
20250225,0,9756088,0,56195066880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 9756088 0 54146288400 0.00
3 20250227 0 9756088 0 56097506000 0.00
4 20250226 0 9756088 0 56195066880 0.00
5 20250225 0 9756088 0 56195066880 0.00