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

610
021820/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190800,157891060,7910,7910,7910,7910,179
20250305,190700,157891060,7910,7910,7910,7910,0
20250305,190600,157891060,7910,7910,7910,7910,0
20250305,190500,157891060,7910,7910,7910,7910,0
20250305,190400,157891060,7910,7910,7910,7910,0
20250305,190300,157891060,7910,7910,7910,7910,0
20250305,190200,157891060,7910,7910,7910,7910,0
20250305,190100,157891060,7910,7910,7910,7910,0
20250305,190000,157891060,7910,7910,7910,7910,0
20250305,185900,157891060,7910,7910,7910,7910,0
20250305,185800,157891060,7910,7910,7910,7910,0
20250305,185700,157891060,7910,7910,7910,7910,0
20250305,185600,157891060,7910,7910,7910,7910,0
20250305,185500,157891060,7910,7910,7910,7910,0
20250305,185400,157891060,7910,7910,7910,7910,0
20250305,185300,157891060,7910,7910,7910,7910,0
20250305,185200,157891060,7910,7910,7910,7910,0
20250305,185100,157891060,7910,7910,7910,7910,0
20250305,185000,157891060,7910,7910,7910,7910,0
20250305,184900,157891060,7910,7910,7910,7910,0
20250305,184800,157891060,7910,7910,7910,7910,0
20250305,184700,157891060,7910,7910,7910,7910,0
20250305,184600,157891060,7910,7910,7910,7910,0
20250305,184500,157891060,7910,7910,7910,7910,0
20250305,184400,157891060,7910,7910,7910,7910,0
20250305,184300,157891060,7910,7910,7910,7910,0
20250305,184200,157891060,7910,7910,7910,7910,0
20250305,184100,157891060,7910,7910,7910,7910,0
20250305,184000,157891060,7910,7910,7910,7910,0
20250305,183900,157891060,7910,7910,7910,7910,0
20250305,183800,157891060,7910,7910,7910,7910,179
20250305,183700,157891060,7910,7910,7910,7910,0
20250305,183600,157891060,7910,7910,7910,7910,0
20250305,183500,157891060,7910,7910,7910,7910,0
20250305,183400,157891060,7910,7910,7910,7910,0
20250305,183300,157891060,7910,7910,7910,7910,0
20250305,183200,157891060,7910,7910,7910,7910,0
20250305,183100,157891060,7910,7910,7910,7910,0
20250305,183000,157891060,7910,7910,7910,7910,0
20250305,182900,157891060,7910,7910,7910,7910,0
20250305,182800,157891060,7910,7910,7910,7910,0
20250305,182700,157891060,7910,7910,7910,7910,0
20250305,182600,157891060,7910,7910,7910,7910,0
20250305,182500,157891060,7910,7910,7910,7910,0
20250305,182400,157891060,7910,7910,7910,7910,0
20250305,182300,157891060,7910,7910,7910,7910,0
20250305,182200,157891060,7910,7910,7910,7910,0
20250305,182100,157891060,7910,7910,7910,7910,0
20250305,182000,157891060,7910,7910,7910,7910,0
20250305,181900,157891060,7910,7910,7910,7910,0
20250305,181800,157891060,7910,7910,7910,7910,0
20250305,181700,157891060,7910,7910,7910,7910,0
20250305,181600,157891060,7910,7910,7910,7910,0
20250305,181500,157891060,7910,7910,7910,7910,0
20250305,181400,157891060,7910,7910,7910,7910,0
20250305,181300,157891060,7910,7910,7910,7910,0
20250305,181200,157891060,7910,7910,7910,7910,0
20250305,181100,157891060,7910,7910,7910,7910,0
20250305,181000,157891060,7910,7910,7910,7910,0
20250305,180900,157891060,7910,7910,7910,7910,0
20250305,180800,157891060,7910,7910,7910,7910,179
20250305,180700,157891060,7910,7910,7910,7910,0
20250305,180600,157891060,7910,7910,7910,7910,0
20250305,180500,157891060,7910,7910,7910,7910,0
20250305,180400,157891060,7910,7910,7910,7910,0
20250305,180300,157891060,7910,7910,7910,7910,0
20250305,180200,157891060,7910,7910,7910,7910,0
20250305,180100,157891060,7910,7910,7910,7910,0
20250305,180000,157891060,7910,7910,7910,7910,0
20250305,175900,157891060,7910,7910,7910,7910,0
20250305,175800,157891060,7910,7910,7910,7910,0
20250305,175700,157891060,7910,7910,7910,7910,0
20250305,175600,157891060,7910,7910,7910,7910,0
20250305,175500,157891060,7910,7910,7910,7910,0
20250305,175400,157891060,7910,7910,7910,7910,0
20250305,175300,157891060,7910,7910,7910,7910,0
20250305,175200,157891060,7910,7910,7910,7910,0
20250305,175100,157891060,7910,7910,7910,7910,0
20250305,175000,157891060,7910,7910,7910,7910,0
20250305,174900,157891060,7910,7910,7910,7910,0
20250305,174800,157891060,7910,7910,7910,7910,0
20250305,174700,157891060,7910,7910,7910,7910,0
20250305,174600,157891060,7910,7910,7910,7910,0
20250305,174500,157891060,7910,7910,7910,7910,0
20250305,174400,157891060,7910,7910,7910,7910,0
20250305,174300,157891060,7910,7910,7910,7910,0
20250305,174200,157891060,7910,7910,7910,7910,0
20250305,174100,157891060,7910,7910,7910,7910,0
20250305,174000,157891060,7910,7910,7910,7910,0
20250305,173900,157891060,7910,7910,7910,7910,0
20250305,173800,157891060,7910,7910,7910,7910,179
20250305,173700,157891060,7910,7910,7910,7910,0
20250305,173600,157891060,7910,7910,7910,7910,0
20250305,173500,157891060,7910,7910,7910,7910,0
20250305,173400,157891060,7910,7910,7910,7910,0
20250305,173300,157891060,7910,7910,7910,7910,0
20250305,173200,157891060,7910,7910,7910,7910,0
20250305,173100,157891060,7910,7910,7910,7910,0
20250305,173000,157891060,7910,7910,7910,7910,0
20250305,172900,157891060,7910,7910,7910,7910,0
20250305,172800,157891060,7910,7910,7910,7910,0
20250305,172700,157891060,7910,7910,7910,7910,0
20250305,172600,157891060,7910,7910,7910,7910,0
20250305,172500,157891060,7910,7910,7910,7910,0
20250305,172400,157891060,7910,7910,7910,7910,0
20250305,172300,157891060,7910,7910,7910,7910,0
20250305,172200,157891060,7910,7910,7910,7910,0
20250305,172100,157891060,7910,7910,7910,7910,0
20250305,172000,157891060,7910,7910,7910,7910,0
20250305,171900,157891060,7910,7910,7910,7910,0
20250305,171800,157891060,7910,7910,7910,7910,0
20250305,171700,157891060,7910,7910,7910,7910,0
20250305,171600,157891060,7910,7910,7910,7910,0
20250305,171500,157891060,7910,7910,7910,7910,0
20250305,171400,157891060,7910,7910,7910,7910,0
20250305,171300,157891060,7910,7910,7910,7910,0
20250305,171200,157891060,7910,7910,7910,7910,0
20250305,171100,157891060,7910,7910,7910,7910,0
20250305,171000,157891060,7910,7910,7910,7910,0
20250305,170900,157891060,7910,7910,7910,7910,0
20250305,170800,157891060,7910,7910,7910,7910,179
20250305,170700,157891060,7910,7910,7910,7910,0
20250305,170600,157891060,7910,7910,7910,7910,0
20250305,170500,157891060,7910,7910,7910,7910,0
20250305,170400,157891060,7910,7910,7910,7910,0
20250305,170300,157891060,7910,7910,7910,7910,0
20250305,170200,157891060,7910,7910,7910,7910,0
20250305,170100,157891060,7910,7910,7910,7910,0
20250305,170000,157891060,7910,7910,7910,7910,0
20250305,165900,157891060,7910,7910,7910,7910,0
20250305,165800,157891060,7910,7910,7910,7910,0
20250305,165700,157891060,7910,7910,7910,7910,0
20250305,165600,157891060,7910,7910,7910,7910,0
20250305,165500,157891060,7910,7910,7910,7910,0
20250305,165400,157891060,7910,7910,7910,7910,0
20250305,165300,157891060,7910,7910,7910,7910,0
20250305,165200,157891060,7910,7910,7910,7910,0
20250305,165100,157891060,7910,7910,7910,7910,0
20250305,165000,157891060,7910,7910,7910,7910,0
20250305,164900,157891060,7910,7910,7910,7910,0
20250305,164800,157891060,7910,7910,7910,7910,0
20250305,164700,157891060,7910,7910,7910,7910,0
20250305,164600,157891060,7910,7910,7910,7910,0
20250305,164500,157891060,7910,7910,7910,7910,0
20250305,164400,157891060,7910,7910,7910,7910,0
20250305,164300,157891060,7910,7910,7910,7910,0
20250305,164200,157891060,7910,7910,7910,7910,0
20250305,164100,157891060,7910,7910,7910,7910,0
20250305,164000,157891060,7910,7910,7910,7910,0
20250305,163900,157891060,7910,7910,7910,7910,0
20250305,163800,157891060,7910,7910,7910,7910,179
20250305,163700,157891060,7910,7910,7910,7910,0
20250305,163600,157891060,7910,7910,7910,7910,0
20250305,163500,157891060,7910,7910,7910,7910,0
20250305,163400,157891060,7910,7910,7910,7910,0
20250305,163300,157891060,7910,7910,7910,7910,0
20250305,163200,157891060,7910,7910,7910,7910,0
20250305,163100,157891060,7910,7910,7910,7910,0
20250305,163000,157891060,7910,7910,7910,7910,0
20250305,162900,157891060,7910,7910,7910,7910,0
20250305,162800,157891060,7910,7910,7910,7910,0
20250305,162700,157891060,7910,7910,7910,7910,0
20250305,162600,157891060,7910,7910,7910,7910,0
20250305,162500,157891060,7910,7910,7910,7910,0
20250305,162400,157891060,7910,7910,7910,7910,0
20250305,162300,157891060,7910,7910,7910,7910,0
20250305,162200,157891060,7910,7910,7910,7910,0
20250305,162100,157891060,7910,7910,7910,7910,0
20250305,162000,157891060,7910,7910,7910,7910,0
20250305,161900,157891060,7910,7910,7910,7910,0
20250305,161800,157891060,7910,7910,7910,7910,0
20250305,161700,157891060,7910,7910,7910,7910,0
20250305,161600,157891060,7910,7910,7910,7910,0
20250305,161500,157891060,7910,7910,7910,7910,0
20250305,161400,157891060,7910,7910,7910,7910,0
20250305,161300,157891060,7910,7910,7910,7910,0
20250305,161200,157891060,7910,7910,7910,7910,0
20250305,161100,157891060,7910,7910,7910,7910,0
20250305,161000,157891060,7910,7910,7910,7910,0
20250305,160900,157891060,7910,7910,7910,7910,0
20250305,160800,157891060,7910,7910,7910,7910,179
20250305,160700,157891060,7910,7910,7910,7910,0
20250305,160600,157891060,7910,7910,7910,7910,0
20250305,160500,157891060,7910,7910,7910,7910,0
20250305,160400,157891060,7910,7910,7910,7910,0
20250305,160300,157891060,7910,7910,7910,7910,0
20250305,160200,157891060,7910,7910,7910,7910,0
20250305,160100,157891060,7910,7910,7910,7910,0
20250305,160000,157891060,7910,7910,7910,7910,0
20250305,155900,157891060,7910,7910,7910,7910,0
20250305,155800,157891060,7910,7910,7910,7910,0
20250305,155700,157891060,7910,7910,7910,7910,0
20250305,155600,157891060,7910,7910,7910,7910,0
20250305,155500,157891060,7910,7910,7910,7910,0
20250305,155400,157891060,7910,7910,7910,7910,0
20250305,155300,157891060,7910,7910,7910,7910,0
20250305,155200,157891060,7910,7910,7910,7910,0
20250305,155100,157891060,7910,7910,7910,7910,0
20250305,155000,157891060,7910,7910,7910,7910,0
20250305,154900,157891060,7910,7910,7910,7910,0
20250305,154800,157891060,7910,7910,7910,7910,0
20250305,154700,157891060,7910,7910,7910,7910,0
20250305,154600,157891060,7910,7910,7910,7910,0
20250305,154500,157891060,7910,7910,7910,7910,0
20250305,154400,157891060,7910,7910,7910,7910,0
20250305,154300,157891060,7910,7910,7910,7910,0
20250305,154200,157891060,7910,7910,7910,7910,0
20250305,154100,157891060,7910,7910,7910,7910,0
20250305,154000,157891060,7910,7910,7910,7910,0
20250305,153900,157891060,7910,7910,7910,7910,0
20250305,153800,157891060,7910,7910,7910,7910,179
20250305,153700,157891060,7910,7910,7910,7910,0
20250305,153600,157891060,7910,7910,7910,7910,0
20250305,153500,157891060,7910,7910,7910,7910,0
20250305,153400,157891060,7910,7910,7910,7910,0
20250305,153300,157891060,7910,7910,7910,7910,0
20250305,153200,157891060,7910,7910,7910,7910,0
20250305,153100,157891060,7910,7910,7910,7910,0
20250305,153000,157891060,7910,7910,7910,7910,179
20250305,152900,156475170,7920,7920,7920,7920,0
20250305,152800,156475170,7920,7920,7920,7920,0
20250305,152700,156475170,7920,7920,7920,7920,0
20250305,152600,156475170,7920,7920,7920,7920,0
20250305,152500,156475170,7920,7920,7920,7920,0
20250305,152400,156475170,7920,7920,7920,7920,0
20250305,152300,156475170,7920,7920,7920,7920,0
20250305,152200,156475170,7920,7920,7920,7920,0
20250305,152100,156475170,7920,7920,7920,7920,0
20250305,152000,156475170,7920,7920,7920,7920,0
20250305,151900,156475170,7920,7940,7940,7920,26
20250305,151800,156268750,7940,7950,7950,7920,73
20250305,151700,155689590,7950,7950,7950,7950,0
20250305,151600,155689590,7950,7950,7950,7950,0
20250305,151500,155689590,7950,7950,7950,7950,0
20250305,151400,155689590,7950,7950,7950,7950,0
20250305,151300,155689590,7950,7950,7950,7950,0
20250305,151200,155689590,7950,7950,7950,7950,0
20250305,151100,155689590,7950,7950,7950,7950,0
20250305,151000,155689590,7950,7950,7950,7950,0
20250305,150900,155689590,7950,7950,7950,7950,0
20250305,150800,155689590,7950,7950,7950,7950,0
20250305,150700,155689590,7950,7950,7950,7950,0
20250305,150600,155689590,7950,7950,7950,7950,1
20250305,150500,155681640,7940,7940,7940,7940,0
20250305,150400,155681640,7940,7940,7940,7940,0
20250305,150300,155681640,7940,7940,7940,7940,0
20250305,150200,155681640,7940,7940,7940,7940,0
20250305,150100,155681640,7940,7940,7940,7940,0
20250305,150000,155681640,7940,7940,7940,7940,357
20250305,145900,152847060,7940,7940,7940,7940,0
20250305,145800,152847060,7940,7940,7940,7940,235
20250305,145700,150981160,7950,7950,7950,7950,0
20250305,145600,150981160,7950,7950,7950,7950,0
20250305,145500,150981160,7950,7950,7950,7950,0
20250305,145400,150981160,7950,7950,7950,7950,0
20250305,145300,150981160,7950,7950,7950,7950,0
20250305,145200,150981160,7950,7950,7950,7950,0
20250305,145100,150981160,7950,7950,7950,7950,0
20250305,145000,150981160,7950,7950,7950,7950,0
20250305,144900,150981160,7950,7950,7950,7950,0
20250305,144800,150981160,7950,7950,7950,7950,0
20250305,144700,150981160,7950,7950,7950,7950,0
20250305,144600,150981160,7950,7940,7950,7940,734
20250305,144500,145147130,7950,7950,7950,7950,0
20250305,144400,145147130,7950,7950,7950,7950,0
20250305,144300,145147130,7950,7950,7950,7950,0
20250305,144200,145147130,7950,7950,7950,7950,0
20250305,144100,145147130,7950,7950,7950,7950,0
20250305,144000,145147130,7950,7950,7950,7950,0
20250305,143900,145147130,7950,7950,7950,7950,0
20250305,143800,145147130,7950,7950,7950,7950,5
20250305,143700,145107380,7950,7950,7950,7950,0
20250305,143600,145107380,7950,7950,7950,7950,0
20250305,143500,145107380,7950,7950,7950,7950,0
20250305,143400,145107380,7950,7950,7950,7950,0
20250305,143300,145107380,7950,7950,7950,7950,0
20250305,143200,145107380,7950,7950,7950,7950,0
20250305,143100,145107380,7950,7950,7950,7950,69
20250305,143000,144558830,7960,7960,7960,7960,24
20250305,142900,144367790,7980,7980,7980,7980,0
20250305,142800,144367790,7980,7980,7980,7980,0
20250305,142700,144367790,7980,7980,7980,7980,0
20250305,142600,144367790,7980,7980,7980,7980,0
20250305,142500,144367790,7980,7980,7980,7980,0
20250305,142400,144367790,7980,7970,8020,7970,1209
20250305,142300,134729750,7970,7950,8020,7950,629
20250305,142200,129721850,7950,7950,7950,7950,0
20250305,142100,129721850,7950,7950,7950,7950,0
20250305,142000,129721850,7950,7950,7950,7950,0
20250305,141900,129721850,7950,7950,7950,7950,0
20250305,141800,129721850,7950,7950,7950,7950,0
20250305,141700,129721850,7950,7950,7950,7950,0
20250305,141600,129721850,7950,7950,7950,7950,0
20250305,141500,129721850,7950,7950,7950,7950,0
20250305,141400,129721850,7950,7950,7950,7950,1
20250305,141300,129713900,7950,7950,7950,7950,0
20250305,141200,129713900,7950,7950,7950,7950,0
20250305,141100,129713900,7950,7950,7950,7950,0
20250305,141000,129713900,7950,7950,7950,7950,0
20250305,140900,129713900,7950,7950,7950,7950,0
20250305,140800,129713900,7950,7950,7950,7950,0
20250305,140700,129713900,7950,7950,7950,7950,0
20250305,140600,129713900,7950,7950,7950,7950,0
20250305,140500,129713900,7950,7950,7950,7950,0
20250305,140400,129713900,7950,7950,7950,7950,0
20250305,140300,129713900,7950,7950,7950,7950,0
20250305,140200,129713900,7950,7950,7950,7950,0
20250305,140100,129713900,7950,7950,7950,7950,0
20250305,140000,129713900,7950,7950,7950,7950,0
20250305,135900,129713900,7950,7950,7950,7950,0
20250305,135800,129713900,7950,7950,7950,7950,0
20250305,135700,129713900,7950,7950,7950,7950,0
20250305,135600,129713900,7950,7950,7950,7950,1
20250305,135500,129705950,7930,7930,7930,7930,0
20250305,135400,129705950,7930,7930,7930,7930,0
20250305,135300,129705950,7930,7930,7930,7930,0
20250305,135200,129705950,7930,7930,7930,7930,0
20250305,135100,129705950,7930,7930,7930,7930,0
20250305,135000,129705950,7930,7930,7930,7930,0
20250305,134900,129705950,7930,7930,7930,7930,0
20250305,134800,129705950,7930,7930,7930,7930,0
20250305,134700,129705950,7930,7930,7930,7930,0
20250305,134600,129705950,7930,7930,7930,7930,0
20250305,134500,129705950,7930,7930,7930,7930,0
20250305,134400,129705950,7930,7930,7930,7930,0
20250305,134300,129705950,7930,7930,7930,7930,0
20250305,134200,129705950,7930,7930,7930,7930,0
20250305,134100,129705950,7930,7920,7930,7920,290
20250305,134000,127408800,7930,7930,7930,7930,0
20250305,133900,127408800,7930,7910,7930,7910,919
20250305,133800,120135110,7910,7910,7910,7900,119
20250305,133700,119194360,7930,7930,7930,7930,0
20250305,133600,119194360,7930,7930,7930,7930,0
20250305,133500,119194360,7930,7930,7930,7930,0
20250305,133400,119194360,7930,7930,7930,7930,0
20250305,133300,119194360,7930,7930,7930,7930,0
20250305,133200,119194360,7930,7930,7930,7930,0
20250305,133100,119194360,7930,7930,7930,7930,0
20250305,133000,119194360,7930,7930,7930,7930,0
20250305,132900,119194360,7930,7930,7930,7930,0
20250305,132800,119194360,7930,7930,7930,7930,0
20250305,132700,119194360,7930,7930,7930,7930,0
20250305,132600,119194360,7930,7930,7930,7930,0
20250305,132500,119194360,7930,7930,7930,7930,0
20250305,132400,119194360,7930,7930,7930,7930,0
20250305,132300,119194360,7930,7930,7930,7930,0
20250305,132200,119194360,7930,7930,7930,7930,0
20250305,132100,119194360,7930,7930,7930,7930,0
20250305,132000,119194360,7930,7930,7930,7930,0
20250305,131900,119194360,7930,7930,7930,7930,0
20250305,131800,119194360,7930,7930,7930,7930,0
20250305,131700,119194360,7930,7930,7930,7930,0
20250305,131600,119194360,7930,7930,7930,7930,0
20250305,131500,119194360,7930,7930,7930,7930,0
20250305,131400,119194360,7930,7930,7930,7930,0
20250305,131300,119194360,7930,7930,7930,7930,0
20250305,131200,119194360,7930,7930,7930,7930,0
20250305,131100,119194360,7930,7930,7930,7930,0
20250305,131000,119194360,7930,7930,7930,7930,0
20250305,130900,119194360,7930,7930,7930,7930,0
20250305,130800,119194360,7930,7930,7930,7930,0
20250305,130700,119194360,7930,7930,7930,7930,0
20250305,130600,119194360,7930,7930,7930,7930,0
20250305,130500,119194360,7930,7930,7930,7930,0
20250305,130400,119194360,7930,7930,7930,7930,0
20250305,130300,119194360,7930,7930,7930,7930,0
20250305,130200,119194360,7930,7930,7930,7930,0
20250305,130100,119194360,7930,7930,7930,7930,0
20250305,130000,119194360,7930,7930,7930,7930,0
20250305,125900,119194360,7930,7930,7930,7930,0
20250305,125800,119194360,7930,7930,7930,7930,0
20250305,125700,119194360,7930,7930,7930,7930,0
20250305,125600,119194360,7930,7930,7930,7930,0
20250305,125500,119194360,7930,7930,7930,7930,0
20250305,125400,119194360,7930,7930,7930,7930,0
20250305,125300,119194360,7930,7930,7930,7930,0
20250305,125200,119194360,7930,7930,7930,7930,0
20250305,125100,119194360,7930,7930,7930,7930,0
20250305,125000,119194360,7930,7930,7930,7930,0
20250305,124900,119194360,7930,7930,7930,7930,0
20250305,124800,119194360,7930,7930,7930,7930,0
20250305,124700,119194360,7930,7930,7930,7930,0
20250305,124600,119194360,7930,7930,7930,7930,0
20250305,124500,119194360,7930,7930,7930,7930,0
20250305,124400,119194360,7930,7930,7930,7930,2
20250305,124300,119178500,7930,7930,7930,7930,0
20250305,124200,119178500,7930,7930,7930,7930,0
20250305,124100,119178500,7930,7930,7930,7930,0
20250305,124000,119178500,7930,7930,7930,7930,0
20250305,123900,119178500,7930,7930,7930,7930,0
20250305,123800,119178500,7930,7930,7930,7930,0
20250305,123700,119178500,7930,7990,8010,7930,1939
20250305,123600,103742280,7970,7930,7970,7930,290
20250305,123500,101437270,7930,7930,7930,7930,10
20250305,123400,101357970,7930,7930,7930,7930,0
20250305,123300,101357970,7930,7930,7930,7930,0
20250305,123200,101357970,7930,7930,7930,7930,0
20250305,123100,101357970,7930,7930,7930,7930,0
20250305,123000,101357970,7930,7930,7930,7930,0
20250305,122900,101357970,7930,7930,7930,7930,0
20250305,122800,101357970,7930,7930,7930,7930,0
20250305,122700,101357970,7930,7930,7930,7930,0
20250305,122600,101357970,7930,7930,7930,7930,0
20250305,122500,101357970,7930,7930,7930,7930,0
20250305,122400,101357970,7930,7930,7930,7930,0
20250305,122300,101357970,7930,7930,7930,7930,2
20250305,122200,101342110,7930,7930,7930,7930,0
20250305,122100,101342110,7930,7930,7930,7930,0
20250305,122000,101342110,7930,7930,7930,7930,0
20250305,121900,101342110,7930,7930,7930,7930,0
20250305,121800,101342110,7930,7930,7930,7930,0
20250305,121700,101342110,7930,7930,7930,7930,0
20250305,121600,101342110,7930,7930,7930,7930,0
20250305,121500,101342110,7930,7930,7930,7930,0
20250305,121400,101342110,7930,7930,7930,7930,0
20250305,121300,101342110,7930,7930,7930,7930,0
20250305,121200,101342110,7930,7930,7930,7930,0
20250305,121100,101342110,7930,7930,7930,7930,0
20250305,121000,101342110,7930,7930,7930,7930,0
20250305,120900,101342110,7930,7930,7930,7930,0
20250305,120800,101342110,7930,7930,7930,7930,0
20250305,120700,101342110,7930,7930,7930,7930,0
20250305,120600,101342110,7930,7930,7930,7930,0
20250305,120500,101342110,7930,7930,7930,7930,0
20250305,120400,101342110,7930,7930,7930,7930,0
20250305,120300,101342110,7930,7930,7930,7930,1
20250305,120200,101334180,7930,7930,7930,7930,0
20250305,120100,101334180,7930,7930,7930,7930,0
20250305,120000,101334180,7930,7930,7930,7930,0
20250305,115900,101334180,7930,7930,7930,7930,0
20250305,115800,101334180,7930,7930,7930,7930,0
20250305,115700,101334180,7930,7930,7930,7930,0
20250305,115600,101334180,7930,7920,7930,7920,223
20250305,115500,99566340,7910,7910,7910,7910,0
20250305,115400,99566340,7910,7910,7910,7910,0
20250305,115300,99566340,7910,7910,7910,7910,0
20250305,115200,99566340,7910,7890,7910,7890,458
20250305,115100,95951190,7880,7880,7880,7880,0
20250305,115000,95951190,7880,7880,7880,7880,0
20250305,114900,95951190,7880,7880,7880,7880,0
20250305,114800,95951190,7880,7880,7880,7880,0
20250305,114700,95951190,7880,7880,7880,7880,0
20250305,114600,95951190,7880,7880,7880,7880,0
20250305,114500,95951190,7880,7880,7880,7880,0
20250305,114400,95951190,7880,7880,7880,7880,0
20250305,114300,95951190,7880,7880,7880,7880,0
20250305,114200,95951190,7880,7880,7880,7880,0
20250305,114100,95951190,7880,7880,7880,7880,0
20250305,114000,95951190,7880,7880,7880,7880,167
20250305,113900,94635230,7890,7890,7890,7890,0
20250305,113800,94635230,7890,7890,7890,7890,0
20250305,113700,94635230,7890,7890,7890,7890,0
20250305,113600,94635230,7890,7890,7890,7890,0
20250305,113500,94635230,7890,7890,7890,7890,0
20250305,113400,94635230,7890,7890,7890,7890,0
20250305,113300,94635230,7890,7890,7890,7890,2
20250305,113200,94619450,7890,7890,7890,7890,0
20250305,113100,94619450,7890,7890,7890,7890,402
20250305,113000,91447670,7890,7890,7890,7890,0
20250305,112900,91447670,7890,7890,7890,7890,0
20250305,112800,91447670,7890,7890,7890,7890,0
20250305,112700,91447670,7890,7890,7890,7890,1
20250305,112600,91439780,7890,7890,7890,7890,0
20250305,112500,91439780,7890,7890,7890,7890,0
20250305,112400,91439780,7890,7890,7890,7890,0
20250305,112300,91439780,7890,7890,7890,7890,0
20250305,112200,91439780,7890,7890,7890,7890,0
20250305,112100,91439780,7890,7890,7890,7890,0
20250305,112000,91439780,7890,7890,7890,7890,1
20250305,111900,91431890,7890,7890,7890,7890,0
20250305,111800,91431890,7890,7890,7890,7890,0
20250305,111700,91431890,7890,7890,7890,7890,0
20250305,111600,91431890,7890,7890,7890,7890,0
20250305,111500,91431890,7890,7890,7890,7890,1
20250305,111400,91424000,7880,7880,7880,7880,0
20250305,111300,91424000,7880,7880,7880,7880,0
20250305,111200,91424000,7880,7880,7880,7880,0
20250305,111100,91424000,7880,7880,7880,7880,0
20250305,111000,91424000,7880,7880,7880,7880,1
20250305,110900,91416120,7890,7890,7890,7890,1
20250305,110800,91408230,7890,7890,7890,7890,0
20250305,110700,91408230,7890,7890,7890,7890,0
20250305,110600,91408230,7890,7890,7890,7890,0
20250305,110500,91408230,7890,7890,7890,7890,0
20250305,110400,91408230,7890,7890,7890,7890,0
20250305,110300,91408230,7890,7890,7890,7890,0
20250305,110200,91408230,7890,7890,7890,7890,0
20250305,110100,91408230,7890,7900,7900,7890,34
20250305,110000,91139670,7900,7900,7900,7900,0
20250305,105900,91139670,7900,7920,7920,7900,515
20250305,105800,87071030,7920,7920,7920,7920,0
20250305,105700,87071030,7920,7920,7920,7920,0
20250305,105600,87071030,7920,7920,7920,7920,0
20250305,105500,87071030,7920,7920,7920,7920,0
20250305,105400,87071030,7920,7920,7920,7920,0
20250305,105300,87071030,7920,7920,7920,7920,0
20250305,105200,87071030,7920,7920,7920,7920,5
20250305,105100,87031430,7930,7930,7930,7930,0
20250305,105000,87031430,7930,7930,7930,7930,0
20250305,104900,87031430,7930,7930,7930,7930,0
20250305,104800,87031430,7930,7930,7930,7930,0
20250305,104700,87031430,7930,7930,7930,7930,0
20250305,104600,87031430,7930,7930,7930,7930,0
20250305,104500,87031430,7930,7930,7930,7930,0
20250305,104400,87031430,7930,7930,7930,7930,0
20250305,104300,87031430,7930,7930,7930,7930,0
20250305,104200,87031430,7930,7930,7930,7930,0
20250305,104100,87031430,7930,7930,7930,7930,0
20250305,104000,87031430,7930,7930,7930,7930,0
20250305,103900,87031430,7930,7930,7930,7930,0
20250305,103800,87031430,7930,7930,7930,7930,0
20250305,103700,87031430,7930,7930,7930,7930,0
20250305,103600,87031430,7930,7930,7930,7930,0
20250305,103500,87031430,7930,7930,7930,7930,0
20250305,103400,87031430,7930,7930,7930,7930,0
20250305,103300,87031430,7930,7930,7930,7930,0
20250305,103200,87031430,7930,7930,7930,7930,0
20250305,103100,87031430,7930,7930,7930,7930,0
20250305,103000,87031430,7930,7930,7930,7930,0
20250305,102900,87031430,7930,7930,7930,7930,0
20250305,102800,87031430,7930,7930,7930,7930,0
20250305,102700,87031430,7930,7930,7930,7930,0
20250305,102600,87031430,7930,7930,7930,7930,1
20250305,102500,87023500,7940,7940,7940,7940,0
20250305,102400,87023500,7940,7940,7940,7940,95
20250305,102300,86269200,7940,7940,7940,7940,0
20250305,102200,86269200,7940,7940,7940,7940,0
20250305,102100,86269200,7940,7940,7940,7940,0
20250305,102000,86269200,7940,7940,7940,7940,0
20250305,101900,86269200,7940,7940,7940,7940,0
20250305,101800,86269200,7940,7940,7940,7940,13
20250305,101700,86165980,7950,7950,7950,7950,1
20250305,101600,86158030,7940,7940,8040,7940,1420
20250305,101500,74832230,7940,7940,7940,7940,0
20250305,101400,74832230,7940,7940,7940,7940,0
20250305,101300,74832230,7940,7940,7940,7940,0
20250305,101200,74832230,7940,7940,7940,7940,0
20250305,101100,74832230,7940,7940,7940,7940,0
20250305,101000,74832230,7940,7940,7940,7940,0
20250305,100900,74832230,7940,7940,7940,7940,0
20250305,100800,74832230,7940,7940,7940,7940,0
20250305,100700,74832230,7940,7940,7940,7940,0
20250305,100600,74832230,7940,7940,7940,7940,31
20250305,100500,74586090,7930,7930,7930,7930,0
20250305,100400,74586090,7930,7930,7930,7930,0
20250305,100300,74586090,7930,7930,7930,7930,58
20250305,100200,74126150,7930,7930,7930,7930,0
20250305,100100,74126150,7930,7930,7930,7930,0
20250305,100000,74126150,7930,7930,7930,7930,0
20250305,095900,74126150,7930,7930,7930,7930,0
20250305,095800,74126150,7930,7930,7930,7930,0
20250305,095700,74126150,7930,7930,7930,7930,0
20250305,095600,74126150,7930,7930,7930,7930,0
20250305,095500,74126150,7930,7930,7930,7930,0
20250305,095400,74126150,7930,7930,7930,7930,0
20250305,095300,74126150,7930,7930,7930,7930,0
20250305,095200,74126150,7930,7920,7930,7920,494
20250305,095100,70211790,7900,7900,7900,7900,0
20250305,095000,70211790,7900,7900,7900,7900,0
20250305,094900,70211790,7900,7900,7900,7900,0
20250305,094800,70211790,7900,7910,7910,7900,300
20250305,094700,67841210,7910,7910,7910,7910,0
20250305,094600,67841210,7910,7910,7910,7910,0
20250305,094500,67841210,7910,7910,7910,7910,0
20250305,094400,67841210,7910,7910,7910,7910,0
20250305,094300,67841210,7910,7910,7910,7910,0
20250305,094200,67841210,7910,7920,7930,7910,346
20250305,094100,65099720,7920,7920,7920,7920,980
20250305,094000,57338120,7940,7910,7940,7910,570
20250305,093900,52823430,7920,7920,7920,7920,0
20250305,093800,52823430,7920,7920,7920,7920,0
20250305,093700,52823430,7920,7920,7920,7920,222
20250305,093600,51065190,7900,7900,7900,7900,0
20250305,093500,51065190,7900,7900,7900,7900,0
20250305,093400,51065190,7900,7900,7900,7900,0
20250305,093300,51065190,7900,7900,7900,7900,2
20250305,093200,51049390,7930,7930,7930,7930,1527
20250305,093100,38940280,7930,7930,7930,7930,0
20250305,093000,38940280,7930,7930,7930,7930,1
20250305,092900,38932350,7930,7930,7930,7930,0
20250305,092800,38932350,7930,7930,7930,7930,0
20250305,092700,38932350,7930,7930,7930,7930,253
20250305,092600,36926060,7920,7900,7920,7900,148
20250305,092500,35753950,7880,7880,7880,7880,0
20250305,092400,35753950,7880,7880,7880,7880,0
20250305,092300,35753950,7880,7860,7920,7860,855
20250305,092200,29027090,7850,7880,7880,7850,528
20250305,092100,24866540,7880,7880,7880,7880,0
20250305,092000,24866540,7880,7870,7880,7870,479
20250305,091900,21096800,7860,7860,7860,7860,5
20250305,091800,21057500,7850,7900,7900,7850,838
20250305,091700,14446230,7900,7900,7900,7890,54
20250305,091600,14019640,7910,7910,7910,7910,0
20250305,091500,14019640,7910,7910,7910,7910,0
20250305,091400,14019640,7910,7910,7910,7910,0
20250305,091300,14019640,7910,7910,7910,7910,0
20250305,091200,14019640,7910,7910,7910,7910,0
20250305,091100,14019640,7910,7910,7910,7910,0
20250305,091000,14019640,7910,7910,7910,7910,11
20250305,090900,13932630,7910,7910,7910,7910,4
20250305,090800,13900990,7910,7960,7960,7910,258
20250305,090700,11847640,8010,8010,8010,8010,0
20250305,090600,11847640,8010,8010,8010,8010,22
20250305,090500,11671420,8020,8020,8020,8020,250
20250305,090400,9666420,8020,7960,8080,7960,641
20250305,090300,4537560,7940,7940,7950,7940,321
20250305,090200,1988280,7920,7920,7920,7920,250
20250305,090100,8280,8280,8280,8280,8280,0
20250305,090000,8280,8280,8280,8280,8280,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190800 157891060 7910 7910 7910 7910 179
3 20250305 190700 157891060 7910 7910 7910 7910 0
4 20250305 190600 157891060 7910 7910 7910 7910 0
5 20250305 190500 157891060 7910 7910 7910 7910 0
6 20250305 190400 157891060 7910 7910 7910 7910 0
7 20250305 190300 157891060 7910 7910 7910 7910 0
8 20250305 190200 157891060 7910 7910 7910 7910 0
9 20250305 190100 157891060 7910 7910 7910 7910 0
10 20250305 190000 157891060 7910 7910 7910 7910 0
11 20250305 185900 157891060 7910 7910 7910 7910 0
12 20250305 185800 157891060 7910 7910 7910 7910 0
13 20250305 185700 157891060 7910 7910 7910 7910 0
14 20250305 185600 157891060 7910 7910 7910 7910 0
15 20250305 185500 157891060 7910 7910 7910 7910 0
16 20250305 185400 157891060 7910 7910 7910 7910 0
17 20250305 185300 157891060 7910 7910 7910 7910 0
18 20250305 185200 157891060 7910 7910 7910 7910 0
19 20250305 185100 157891060 7910 7910 7910 7910 0
20 20250305 185000 157891060 7910 7910 7910 7910 0
21 20250305 184900 157891060 7910 7910 7910 7910 0
22 20250305 184800 157891060 7910 7910 7910 7910 0
23 20250305 184700 157891060 7910 7910 7910 7910 0
24 20250305 184600 157891060 7910 7910 7910 7910 0
25 20250305 184500 157891060 7910 7910 7910 7910 0
26 20250305 184400 157891060 7910 7910 7910 7910 0
27 20250305 184300 157891060 7910 7910 7910 7910 0
28 20250305 184200 157891060 7910 7910 7910 7910 0
29 20250305 184100 157891060 7910 7910 7910 7910 0
30 20250305 184000 157891060 7910 7910 7910 7910 0
31 20250305 183900 157891060 7910 7910 7910 7910 0
32 20250305 183800 157891060 7910 7910 7910 7910 179
33 20250305 183700 157891060 7910 7910 7910 7910 0
34 20250305 183600 157891060 7910 7910 7910 7910 0
35 20250305 183500 157891060 7910 7910 7910 7910 0
36 20250305 183400 157891060 7910 7910 7910 7910 0
37 20250305 183300 157891060 7910 7910 7910 7910 0
38 20250305 183200 157891060 7910 7910 7910 7910 0
39 20250305 183100 157891060 7910 7910 7910 7910 0
40 20250305 183000 157891060 7910 7910 7910 7910 0
41 20250305 182900 157891060 7910 7910 7910 7910 0
42 20250305 182800 157891060 7910 7910 7910 7910 0
43 20250305 182700 157891060 7910 7910 7910 7910 0
44 20250305 182600 157891060 7910 7910 7910 7910 0
45 20250305 182500 157891060 7910 7910 7910 7910 0
46 20250305 182400 157891060 7910 7910 7910 7910 0
47 20250305 182300 157891060 7910 7910 7910 7910 0
48 20250305 182200 157891060 7910 7910 7910 7910 0
49 20250305 182100 157891060 7910 7910 7910 7910 0
50 20250305 182000 157891060 7910 7910 7910 7910 0
51 20250305 181900 157891060 7910 7910 7910 7910 0
52 20250305 181800 157891060 7910 7910 7910 7910 0
53 20250305 181700 157891060 7910 7910 7910 7910 0
54 20250305 181600 157891060 7910 7910 7910 7910 0
55 20250305 181500 157891060 7910 7910 7910 7910 0
56 20250305 181400 157891060 7910 7910 7910 7910 0
57 20250305 181300 157891060 7910 7910 7910 7910 0
58 20250305 181200 157891060 7910 7910 7910 7910 0
59 20250305 181100 157891060 7910 7910 7910 7910 0
60 20250305 181000 157891060 7910 7910 7910 7910 0
61 20250305 180900 157891060 7910 7910 7910 7910 0
62 20250305 180800 157891060 7910 7910 7910 7910 179
63 20250305 180700 157891060 7910 7910 7910 7910 0
64 20250305 180600 157891060 7910 7910 7910 7910 0
65 20250305 180500 157891060 7910 7910 7910 7910 0
66 20250305 180400 157891060 7910 7910 7910 7910 0
67 20250305 180300 157891060 7910 7910 7910 7910 0
68 20250305 180200 157891060 7910 7910 7910 7910 0
69 20250305 180100 157891060 7910 7910 7910 7910 0
70 20250305 180000 157891060 7910 7910 7910 7910 0
71 20250305 175900 157891060 7910 7910 7910 7910 0
72 20250305 175800 157891060 7910 7910 7910 7910 0
73 20250305 175700 157891060 7910 7910 7910 7910 0
74 20250305 175600 157891060 7910 7910 7910 7910 0
75 20250305 175500 157891060 7910 7910 7910 7910 0
76 20250305 175400 157891060 7910 7910 7910 7910 0
77 20250305 175300 157891060 7910 7910 7910 7910 0
78 20250305 175200 157891060 7910 7910 7910 7910 0
79 20250305 175100 157891060 7910 7910 7910 7910 0
80 20250305 175000 157891060 7910 7910 7910 7910 0
81 20250305 174900 157891060 7910 7910 7910 7910 0
82 20250305 174800 157891060 7910 7910 7910 7910 0
83 20250305 174700 157891060 7910 7910 7910 7910 0
84 20250305 174600 157891060 7910 7910 7910 7910 0
85 20250305 174500 157891060 7910 7910 7910 7910 0
86 20250305 174400 157891060 7910 7910 7910 7910 0
87 20250305 174300 157891060 7910 7910 7910 7910 0
88 20250305 174200 157891060 7910 7910 7910 7910 0
89 20250305 174100 157891060 7910 7910 7910 7910 0
90 20250305 174000 157891060 7910 7910 7910 7910 0
91 20250305 173900 157891060 7910 7910 7910 7910 0
92 20250305 173800 157891060 7910 7910 7910 7910 179
93 20250305 173700 157891060 7910 7910 7910 7910 0
94 20250305 173600 157891060 7910 7910 7910 7910 0
95 20250305 173500 157891060 7910 7910 7910 7910 0
96 20250305 173400 157891060 7910 7910 7910 7910 0
97 20250305 173300 157891060 7910 7910 7910 7910 0
98 20250305 173200 157891060 7910 7910 7910 7910 0
99 20250305 173100 157891060 7910 7910 7910 7910 0
100 20250305 173000 157891060 7910 7910 7910 7910 0
101 20250305 172900 157891060 7910 7910 7910 7910 0
102 20250305 172800 157891060 7910 7910 7910 7910 0
103 20250305 172700 157891060 7910 7910 7910 7910 0
104 20250305 172600 157891060 7910 7910 7910 7910 0
105 20250305 172500 157891060 7910 7910 7910 7910 0
106 20250305 172400 157891060 7910 7910 7910 7910 0
107 20250305 172300 157891060 7910 7910 7910 7910 0
108 20250305 172200 157891060 7910 7910 7910 7910 0
109 20250305 172100 157891060 7910 7910 7910 7910 0
110 20250305 172000 157891060 7910 7910 7910 7910 0
111 20250305 171900 157891060 7910 7910 7910 7910 0
112 20250305 171800 157891060 7910 7910 7910 7910 0
113 20250305 171700 157891060 7910 7910 7910 7910 0
114 20250305 171600 157891060 7910 7910 7910 7910 0
115 20250305 171500 157891060 7910 7910 7910 7910 0
116 20250305 171400 157891060 7910 7910 7910 7910 0
117 20250305 171300 157891060 7910 7910 7910 7910 0
118 20250305 171200 157891060 7910 7910 7910 7910 0
119 20250305 171100 157891060 7910 7910 7910 7910 0
120 20250305 171000 157891060 7910 7910 7910 7910 0
121 20250305 170900 157891060 7910 7910 7910 7910 0
122 20250305 170800 157891060 7910 7910 7910 7910 179
123 20250305 170700 157891060 7910 7910 7910 7910 0
124 20250305 170600 157891060 7910 7910 7910 7910 0
125 20250305 170500 157891060 7910 7910 7910 7910 0
126 20250305 170400 157891060 7910 7910 7910 7910 0
127 20250305 170300 157891060 7910 7910 7910 7910 0
128 20250305 170200 157891060 7910 7910 7910 7910 0
129 20250305 170100 157891060 7910 7910 7910 7910 0
130 20250305 170000 157891060 7910 7910 7910 7910 0
131 20250305 165900 157891060 7910 7910 7910 7910 0
132 20250305 165800 157891060 7910 7910 7910 7910 0
133 20250305 165700 157891060 7910 7910 7910 7910 0
134 20250305 165600 157891060 7910 7910 7910 7910 0
135 20250305 165500 157891060 7910 7910 7910 7910 0
136 20250305 165400 157891060 7910 7910 7910 7910 0
137 20250305 165300 157891060 7910 7910 7910 7910 0
138 20250305 165200 157891060 7910 7910 7910 7910 0
139 20250305 165100 157891060 7910 7910 7910 7910 0
140 20250305 165000 157891060 7910 7910 7910 7910 0
141 20250305 164900 157891060 7910 7910 7910 7910 0
142 20250305 164800 157891060 7910 7910 7910 7910 0
143 20250305 164700 157891060 7910 7910 7910 7910 0
144 20250305 164600 157891060 7910 7910 7910 7910 0
145 20250305 164500 157891060 7910 7910 7910 7910 0
146 20250305 164400 157891060 7910 7910 7910 7910 0
147 20250305 164300 157891060 7910 7910 7910 7910 0
148 20250305 164200 157891060 7910 7910 7910 7910 0
149 20250305 164100 157891060 7910 7910 7910 7910 0
150 20250305 164000 157891060 7910 7910 7910 7910 0
151 20250305 163900 157891060 7910 7910 7910 7910 0
152 20250305 163800 157891060 7910 7910 7910 7910 179
153 20250305 163700 157891060 7910 7910 7910 7910 0
154 20250305 163600 157891060 7910 7910 7910 7910 0
155 20250305 163500 157891060 7910 7910 7910 7910 0
156 20250305 163400 157891060 7910 7910 7910 7910 0
157 20250305 163300 157891060 7910 7910 7910 7910 0
158 20250305 163200 157891060 7910 7910 7910 7910 0
159 20250305 163100 157891060 7910 7910 7910 7910 0
160 20250305 163000 157891060 7910 7910 7910 7910 0
161 20250305 162900 157891060 7910 7910 7910 7910 0
162 20250305 162800 157891060 7910 7910 7910 7910 0
163 20250305 162700 157891060 7910 7910 7910 7910 0
164 20250305 162600 157891060 7910 7910 7910 7910 0
165 20250305 162500 157891060 7910 7910 7910 7910 0
166 20250305 162400 157891060 7910 7910 7910 7910 0
167 20250305 162300 157891060 7910 7910 7910 7910 0
168 20250305 162200 157891060 7910 7910 7910 7910 0
169 20250305 162100 157891060 7910 7910 7910 7910 0
170 20250305 162000 157891060 7910 7910 7910 7910 0
171 20250305 161900 157891060 7910 7910 7910 7910 0
172 20250305 161800 157891060 7910 7910 7910 7910 0
173 20250305 161700 157891060 7910 7910 7910 7910 0
174 20250305 161600 157891060 7910 7910 7910 7910 0
175 20250305 161500 157891060 7910 7910 7910 7910 0
176 20250305 161400 157891060 7910 7910 7910 7910 0
177 20250305 161300 157891060 7910 7910 7910 7910 0
178 20250305 161200 157891060 7910 7910 7910 7910 0
179 20250305 161100 157891060 7910 7910 7910 7910 0
180 20250305 161000 157891060 7910 7910 7910 7910 0
181 20250305 160900 157891060 7910 7910 7910 7910 0
182 20250305 160800 157891060 7910 7910 7910 7910 179
183 20250305 160700 157891060 7910 7910 7910 7910 0
184 20250305 160600 157891060 7910 7910 7910 7910 0
185 20250305 160500 157891060 7910 7910 7910 7910 0
186 20250305 160400 157891060 7910 7910 7910 7910 0
187 20250305 160300 157891060 7910 7910 7910 7910 0
188 20250305 160200 157891060 7910 7910 7910 7910 0
189 20250305 160100 157891060 7910 7910 7910 7910 0
190 20250305 160000 157891060 7910 7910 7910 7910 0
191 20250305 155900 157891060 7910 7910 7910 7910 0
192 20250305 155800 157891060 7910 7910 7910 7910 0
193 20250305 155700 157891060 7910 7910 7910 7910 0
194 20250305 155600 157891060 7910 7910 7910 7910 0
195 20250305 155500 157891060 7910 7910 7910 7910 0
196 20250305 155400 157891060 7910 7910 7910 7910 0
197 20250305 155300 157891060 7910 7910 7910 7910 0
198 20250305 155200 157891060 7910 7910 7910 7910 0
199 20250305 155100 157891060 7910 7910 7910 7910 0
200 20250305 155000 157891060 7910 7910 7910 7910 0
201 20250305 154900 157891060 7910 7910 7910 7910 0
202 20250305 154800 157891060 7910 7910 7910 7910 0
203 20250305 154700 157891060 7910 7910 7910 7910 0
204 20250305 154600 157891060 7910 7910 7910 7910 0
205 20250305 154500 157891060 7910 7910 7910 7910 0
206 20250305 154400 157891060 7910 7910 7910 7910 0
207 20250305 154300 157891060 7910 7910 7910 7910 0
208 20250305 154200 157891060 7910 7910 7910 7910 0
209 20250305 154100 157891060 7910 7910 7910 7910 0
210 20250305 154000 157891060 7910 7910 7910 7910 0
211 20250305 153900 157891060 7910 7910 7910 7910 0
212 20250305 153800 157891060 7910 7910 7910 7910 179
213 20250305 153700 157891060 7910 7910 7910 7910 0
214 20250305 153600 157891060 7910 7910 7910 7910 0
215 20250305 153500 157891060 7910 7910 7910 7910 0
216 20250305 153400 157891060 7910 7910 7910 7910 0
217 20250305 153300 157891060 7910 7910 7910 7910 0
218 20250305 153200 157891060 7910 7910 7910 7910 0
219 20250305 153100 157891060 7910 7910 7910 7910 0
220 20250305 153000 157891060 7910 7910 7910 7910 179
221 20250305 152900 156475170 7920 7920 7920 7920 0
222 20250305 152800 156475170 7920 7920 7920 7920 0
223 20250305 152700 156475170 7920 7920 7920 7920 0
224 20250305 152600 156475170 7920 7920 7920 7920 0
225 20250305 152500 156475170 7920 7920 7920 7920 0
226 20250305 152400 156475170 7920 7920 7920 7920 0
227 20250305 152300 156475170 7920 7920 7920 7920 0
228 20250305 152200 156475170 7920 7920 7920 7920 0
229 20250305 152100 156475170 7920 7920 7920 7920 0
230 20250305 152000 156475170 7920 7920 7920 7920 0
231 20250305 151900 156475170 7920 7940 7940 7920 26
232 20250305 151800 156268750 7940 7950 7950 7920 73
233 20250305 151700 155689590 7950 7950 7950 7950 0
234 20250305 151600 155689590 7950 7950 7950 7950 0
235 20250305 151500 155689590 7950 7950 7950 7950 0
236 20250305 151400 155689590 7950 7950 7950 7950 0
237 20250305 151300 155689590 7950 7950 7950 7950 0
238 20250305 151200 155689590 7950 7950 7950 7950 0
239 20250305 151100 155689590 7950 7950 7950 7950 0
240 20250305 151000 155689590 7950 7950 7950 7950 0
241 20250305 150900 155689590 7950 7950 7950 7950 0
242 20250305 150800 155689590 7950 7950 7950 7950 0
243 20250305 150700 155689590 7950 7950 7950 7950 0
244 20250305 150600 155689590 7950 7950 7950 7950 1
245 20250305 150500 155681640 7940 7940 7940 7940 0
246 20250305 150400 155681640 7940 7940 7940 7940 0
247 20250305 150300 155681640 7940 7940 7940 7940 0
248 20250305 150200 155681640 7940 7940 7940 7940 0
249 20250305 150100 155681640 7940 7940 7940 7940 0
250 20250305 150000 155681640 7940 7940 7940 7940 357
251 20250305 145900 152847060 7940 7940 7940 7940 0
252 20250305 145800 152847060 7940 7940 7940 7940 235
253 20250305 145700 150981160 7950 7950 7950 7950 0
254 20250305 145600 150981160 7950 7950 7950 7950 0
255 20250305 145500 150981160 7950 7950 7950 7950 0
256 20250305 145400 150981160 7950 7950 7950 7950 0
257 20250305 145300 150981160 7950 7950 7950 7950 0
258 20250305 145200 150981160 7950 7950 7950 7950 0
259 20250305 145100 150981160 7950 7950 7950 7950 0
260 20250305 145000 150981160 7950 7950 7950 7950 0
261 20250305 144900 150981160 7950 7950 7950 7950 0
262 20250305 144800 150981160 7950 7950 7950 7950 0
263 20250305 144700 150981160 7950 7950 7950 7950 0
264 20250305 144600 150981160 7950 7940 7950 7940 734
265 20250305 144500 145147130 7950 7950 7950 7950 0
266 20250305 144400 145147130 7950 7950 7950 7950 0
267 20250305 144300 145147130 7950 7950 7950 7950 0
268 20250305 144200 145147130 7950 7950 7950 7950 0
269 20250305 144100 145147130 7950 7950 7950 7950 0
270 20250305 144000 145147130 7950 7950 7950 7950 0
271 20250305 143900 145147130 7950 7950 7950 7950 0
272 20250305 143800 145147130 7950 7950 7950 7950 5
273 20250305 143700 145107380 7950 7950 7950 7950 0
274 20250305 143600 145107380 7950 7950 7950 7950 0
275 20250305 143500 145107380 7950 7950 7950 7950 0
276 20250305 143400 145107380 7950 7950 7950 7950 0
277 20250305 143300 145107380 7950 7950 7950 7950 0
278 20250305 143200 145107380 7950 7950 7950 7950 0
279 20250305 143100 145107380 7950 7950 7950 7950 69
280 20250305 143000 144558830 7960 7960 7960 7960 24
281 20250305 142900 144367790 7980 7980 7980 7980 0
282 20250305 142800 144367790 7980 7980 7980 7980 0
283 20250305 142700 144367790 7980 7980 7980 7980 0
284 20250305 142600 144367790 7980 7980 7980 7980 0
285 20250305 142500 144367790 7980 7980 7980 7980 0
286 20250305 142400 144367790 7980 7970 8020 7970 1209
287 20250305 142300 134729750 7970 7950 8020 7950 629
288 20250305 142200 129721850 7950 7950 7950 7950 0
289 20250305 142100 129721850 7950 7950 7950 7950 0
290 20250305 142000 129721850 7950 7950 7950 7950 0
291 20250305 141900 129721850 7950 7950 7950 7950 0
292 20250305 141800 129721850 7950 7950 7950 7950 0
293 20250305 141700 129721850 7950 7950 7950 7950 0
294 20250305 141600 129721850 7950 7950 7950 7950 0
295 20250305 141500 129721850 7950 7950 7950 7950 0
296 20250305 141400 129721850 7950 7950 7950 7950 1
297 20250305 141300 129713900 7950 7950 7950 7950 0
298 20250305 141200 129713900 7950 7950 7950 7950 0
299 20250305 141100 129713900 7950 7950 7950 7950 0
300 20250305 141000 129713900 7950 7950 7950 7950 0
301 20250305 140900 129713900 7950 7950 7950 7950 0
302 20250305 140800 129713900 7950 7950 7950 7950 0
303 20250305 140700 129713900 7950 7950 7950 7950 0
304 20250305 140600 129713900 7950 7950 7950 7950 0
305 20250305 140500 129713900 7950 7950 7950 7950 0
306 20250305 140400 129713900 7950 7950 7950 7950 0
307 20250305 140300 129713900 7950 7950 7950 7950 0
308 20250305 140200 129713900 7950 7950 7950 7950 0
309 20250305 140100 129713900 7950 7950 7950 7950 0
310 20250305 140000 129713900 7950 7950 7950 7950 0
311 20250305 135900 129713900 7950 7950 7950 7950 0
312 20250305 135800 129713900 7950 7950 7950 7950 0
313 20250305 135700 129713900 7950 7950 7950 7950 0
314 20250305 135600 129713900 7950 7950 7950 7950 1
315 20250305 135500 129705950 7930 7930 7930 7930 0
316 20250305 135400 129705950 7930 7930 7930 7930 0
317 20250305 135300 129705950 7930 7930 7930 7930 0
318 20250305 135200 129705950 7930 7930 7930 7930 0
319 20250305 135100 129705950 7930 7930 7930 7930 0
320 20250305 135000 129705950 7930 7930 7930 7930 0
321 20250305 134900 129705950 7930 7930 7930 7930 0
322 20250305 134800 129705950 7930 7930 7930 7930 0
323 20250305 134700 129705950 7930 7930 7930 7930 0
324 20250305 134600 129705950 7930 7930 7930 7930 0
325 20250305 134500 129705950 7930 7930 7930 7930 0
326 20250305 134400 129705950 7930 7930 7930 7930 0
327 20250305 134300 129705950 7930 7930 7930 7930 0
328 20250305 134200 129705950 7930 7930 7930 7930 0
329 20250305 134100 129705950 7930 7920 7930 7920 290
330 20250305 134000 127408800 7930 7930 7930 7930 0
331 20250305 133900 127408800 7930 7910 7930 7910 919
332 20250305 133800 120135110 7910 7910 7910 7900 119
333 20250305 133700 119194360 7930 7930 7930 7930 0
334 20250305 133600 119194360 7930 7930 7930 7930 0
335 20250305 133500 119194360 7930 7930 7930 7930 0
336 20250305 133400 119194360 7930 7930 7930 7930 0
337 20250305 133300 119194360 7930 7930 7930 7930 0
338 20250305 133200 119194360 7930 7930 7930 7930 0
339 20250305 133100 119194360 7930 7930 7930 7930 0
340 20250305 133000 119194360 7930 7930 7930 7930 0
341 20250305 132900 119194360 7930 7930 7930 7930 0
342 20250305 132800 119194360 7930 7930 7930 7930 0
343 20250305 132700 119194360 7930 7930 7930 7930 0
344 20250305 132600 119194360 7930 7930 7930 7930 0
345 20250305 132500 119194360 7930 7930 7930 7930 0
346 20250305 132400 119194360 7930 7930 7930 7930 0
347 20250305 132300 119194360 7930 7930 7930 7930 0
348 20250305 132200 119194360 7930 7930 7930 7930 0
349 20250305 132100 119194360 7930 7930 7930 7930 0
350 20250305 132000 119194360 7930 7930 7930 7930 0
351 20250305 131900 119194360 7930 7930 7930 7930 0
352 20250305 131800 119194360 7930 7930 7930 7930 0
353 20250305 131700 119194360 7930 7930 7930 7930 0
354 20250305 131600 119194360 7930 7930 7930 7930 0
355 20250305 131500 119194360 7930 7930 7930 7930 0
356 20250305 131400 119194360 7930 7930 7930 7930 0
357 20250305 131300 119194360 7930 7930 7930 7930 0
358 20250305 131200 119194360 7930 7930 7930 7930 0
359 20250305 131100 119194360 7930 7930 7930 7930 0
360 20250305 131000 119194360 7930 7930 7930 7930 0
361 20250305 130900 119194360 7930 7930 7930 7930 0
362 20250305 130800 119194360 7930 7930 7930 7930 0
363 20250305 130700 119194360 7930 7930 7930 7930 0
364 20250305 130600 119194360 7930 7930 7930 7930 0
365 20250305 130500 119194360 7930 7930 7930 7930 0
366 20250305 130400 119194360 7930 7930 7930 7930 0
367 20250305 130300 119194360 7930 7930 7930 7930 0
368 20250305 130200 119194360 7930 7930 7930 7930 0
369 20250305 130100 119194360 7930 7930 7930 7930 0
370 20250305 130000 119194360 7930 7930 7930 7930 0
371 20250305 125900 119194360 7930 7930 7930 7930 0
372 20250305 125800 119194360 7930 7930 7930 7930 0
373 20250305 125700 119194360 7930 7930 7930 7930 0
374 20250305 125600 119194360 7930 7930 7930 7930 0
375 20250305 125500 119194360 7930 7930 7930 7930 0
376 20250305 125400 119194360 7930 7930 7930 7930 0
377 20250305 125300 119194360 7930 7930 7930 7930 0
378 20250305 125200 119194360 7930 7930 7930 7930 0
379 20250305 125100 119194360 7930 7930 7930 7930 0
380 20250305 125000 119194360 7930 7930 7930 7930 0
381 20250305 124900 119194360 7930 7930 7930 7930 0
382 20250305 124800 119194360 7930 7930 7930 7930 0
383 20250305 124700 119194360 7930 7930 7930 7930 0
384 20250305 124600 119194360 7930 7930 7930 7930 0
385 20250305 124500 119194360 7930 7930 7930 7930 0
386 20250305 124400 119194360 7930 7930 7930 7930 2
387 20250305 124300 119178500 7930 7930 7930 7930 0
388 20250305 124200 119178500 7930 7930 7930 7930 0
389 20250305 124100 119178500 7930 7930 7930 7930 0
390 20250305 124000 119178500 7930 7930 7930 7930 0
391 20250305 123900 119178500 7930 7930 7930 7930 0
392 20250305 123800 119178500 7930 7930 7930 7930 0
393 20250305 123700 119178500 7930 7990 8010 7930 1939
394 20250305 123600 103742280 7970 7930 7970 7930 290
395 20250305 123500 101437270 7930 7930 7930 7930 10
396 20250305 123400 101357970 7930 7930 7930 7930 0
397 20250305 123300 101357970 7930 7930 7930 7930 0
398 20250305 123200 101357970 7930 7930 7930 7930 0
399 20250305 123100 101357970 7930 7930 7930 7930 0
400 20250305 123000 101357970 7930 7930 7930 7930 0
401 20250305 122900 101357970 7930 7930 7930 7930 0
402 20250305 122800 101357970 7930 7930 7930 7930 0
403 20250305 122700 101357970 7930 7930 7930 7930 0
404 20250305 122600 101357970 7930 7930 7930 7930 0
405 20250305 122500 101357970 7930 7930 7930 7930 0
406 20250305 122400 101357970 7930 7930 7930 7930 0
407 20250305 122300 101357970 7930 7930 7930 7930 2
408 20250305 122200 101342110 7930 7930 7930 7930 0
409 20250305 122100 101342110 7930 7930 7930 7930 0
410 20250305 122000 101342110 7930 7930 7930 7930 0
411 20250305 121900 101342110 7930 7930 7930 7930 0
412 20250305 121800 101342110 7930 7930 7930 7930 0
413 20250305 121700 101342110 7930 7930 7930 7930 0
414 20250305 121600 101342110 7930 7930 7930 7930 0
415 20250305 121500 101342110 7930 7930 7930 7930 0
416 20250305 121400 101342110 7930 7930 7930 7930 0
417 20250305 121300 101342110 7930 7930 7930 7930 0
418 20250305 121200 101342110 7930 7930 7930 7930 0
419 20250305 121100 101342110 7930 7930 7930 7930 0
420 20250305 121000 101342110 7930 7930 7930 7930 0
421 20250305 120900 101342110 7930 7930 7930 7930 0
422 20250305 120800 101342110 7930 7930 7930 7930 0
423 20250305 120700 101342110 7930 7930 7930 7930 0
424 20250305 120600 101342110 7930 7930 7930 7930 0
425 20250305 120500 101342110 7930 7930 7930 7930 0
426 20250305 120400 101342110 7930 7930 7930 7930 0
427 20250305 120300 101342110 7930 7930 7930 7930 1
428 20250305 120200 101334180 7930 7930 7930 7930 0
429 20250305 120100 101334180 7930 7930 7930 7930 0
430 20250305 120000 101334180 7930 7930 7930 7930 0
431 20250305 115900 101334180 7930 7930 7930 7930 0
432 20250305 115800 101334180 7930 7930 7930 7930 0
433 20250305 115700 101334180 7930 7930 7930 7930 0
434 20250305 115600 101334180 7930 7920 7930 7920 223
435 20250305 115500 99566340 7910 7910 7910 7910 0
436 20250305 115400 99566340 7910 7910 7910 7910 0
437 20250305 115300 99566340 7910 7910 7910 7910 0
438 20250305 115200 99566340 7910 7890 7910 7890 458
439 20250305 115100 95951190 7880 7880 7880 7880 0
440 20250305 115000 95951190 7880 7880 7880 7880 0
441 20250305 114900 95951190 7880 7880 7880 7880 0
442 20250305 114800 95951190 7880 7880 7880 7880 0
443 20250305 114700 95951190 7880 7880 7880 7880 0
444 20250305 114600 95951190 7880 7880 7880 7880 0
445 20250305 114500 95951190 7880 7880 7880 7880 0
446 20250305 114400 95951190 7880 7880 7880 7880 0
447 20250305 114300 95951190 7880 7880 7880 7880 0
448 20250305 114200 95951190 7880 7880 7880 7880 0
449 20250305 114100 95951190 7880 7880 7880 7880 0
450 20250305 114000 95951190 7880 7880 7880 7880 167
451 20250305 113900 94635230 7890 7890 7890 7890 0
452 20250305 113800 94635230 7890 7890 7890 7890 0
453 20250305 113700 94635230 7890 7890 7890 7890 0
454 20250305 113600 94635230 7890 7890 7890 7890 0
455 20250305 113500 94635230 7890 7890 7890 7890 0
456 20250305 113400 94635230 7890 7890 7890 7890 0
457 20250305 113300 94635230 7890 7890 7890 7890 2
458 20250305 113200 94619450 7890 7890 7890 7890 0
459 20250305 113100 94619450 7890 7890 7890 7890 402
460 20250305 113000 91447670 7890 7890 7890 7890 0
461 20250305 112900 91447670 7890 7890 7890 7890 0
462 20250305 112800 91447670 7890 7890 7890 7890 0
463 20250305 112700 91447670 7890 7890 7890 7890 1
464 20250305 112600 91439780 7890 7890 7890 7890 0
465 20250305 112500 91439780 7890 7890 7890 7890 0
466 20250305 112400 91439780 7890 7890 7890 7890 0
467 20250305 112300 91439780 7890 7890 7890 7890 0
468 20250305 112200 91439780 7890 7890 7890 7890 0
469 20250305 112100 91439780 7890 7890 7890 7890 0
470 20250305 112000 91439780 7890 7890 7890 7890 1
471 20250305 111900 91431890 7890 7890 7890 7890 0
472 20250305 111800 91431890 7890 7890 7890 7890 0
473 20250305 111700 91431890 7890 7890 7890 7890 0
474 20250305 111600 91431890 7890 7890 7890 7890 0
475 20250305 111500 91431890 7890 7890 7890 7890 1
476 20250305 111400 91424000 7880 7880 7880 7880 0
477 20250305 111300 91424000 7880 7880 7880 7880 0
478 20250305 111200 91424000 7880 7880 7880 7880 0
479 20250305 111100 91424000 7880 7880 7880 7880 0
480 20250305 111000 91424000 7880 7880 7880 7880 1
481 20250305 110900 91416120 7890 7890 7890 7890 1
482 20250305 110800 91408230 7890 7890 7890 7890 0
483 20250305 110700 91408230 7890 7890 7890 7890 0
484 20250305 110600 91408230 7890 7890 7890 7890 0
485 20250305 110500 91408230 7890 7890 7890 7890 0
486 20250305 110400 91408230 7890 7890 7890 7890 0
487 20250305 110300 91408230 7890 7890 7890 7890 0
488 20250305 110200 91408230 7890 7890 7890 7890 0
489 20250305 110100 91408230 7890 7900 7900 7890 34
490 20250305 110000 91139670 7900 7900 7900 7900 0
491 20250305 105900 91139670 7900 7920 7920 7900 515
492 20250305 105800 87071030 7920 7920 7920 7920 0
493 20250305 105700 87071030 7920 7920 7920 7920 0
494 20250305 105600 87071030 7920 7920 7920 7920 0
495 20250305 105500 87071030 7920 7920 7920 7920 0
496 20250305 105400 87071030 7920 7920 7920 7920 0
497 20250305 105300 87071030 7920 7920 7920 7920 0
498 20250305 105200 87071030 7920 7920 7920 7920 5
499 20250305 105100 87031430 7930 7930 7930 7930 0
500 20250305 105000 87031430 7930 7930 7930 7930 0
501 20250305 104900 87031430 7930 7930 7930 7930 0
502 20250305 104800 87031430 7930 7930 7930 7930 0
503 20250305 104700 87031430 7930 7930 7930 7930 0
504 20250305 104600 87031430 7930 7930 7930 7930 0
505 20250305 104500 87031430 7930 7930 7930 7930 0
506 20250305 104400 87031430 7930 7930 7930 7930 0
507 20250305 104300 87031430 7930 7930 7930 7930 0
508 20250305 104200 87031430 7930 7930 7930 7930 0
509 20250305 104100 87031430 7930 7930 7930 7930 0
510 20250305 104000 87031430 7930 7930 7930 7930 0
511 20250305 103900 87031430 7930 7930 7930 7930 0
512 20250305 103800 87031430 7930 7930 7930 7930 0
513 20250305 103700 87031430 7930 7930 7930 7930 0
514 20250305 103600 87031430 7930 7930 7930 7930 0
515 20250305 103500 87031430 7930 7930 7930 7930 0
516 20250305 103400 87031430 7930 7930 7930 7930 0
517 20250305 103300 87031430 7930 7930 7930 7930 0
518 20250305 103200 87031430 7930 7930 7930 7930 0
519 20250305 103100 87031430 7930 7930 7930 7930 0
520 20250305 103000 87031430 7930 7930 7930 7930 0
521 20250305 102900 87031430 7930 7930 7930 7930 0
522 20250305 102800 87031430 7930 7930 7930 7930 0
523 20250305 102700 87031430 7930 7930 7930 7930 0
524 20250305 102600 87031430 7930 7930 7930 7930 1
525 20250305 102500 87023500 7940 7940 7940 7940 0
526 20250305 102400 87023500 7940 7940 7940 7940 95
527 20250305 102300 86269200 7940 7940 7940 7940 0
528 20250305 102200 86269200 7940 7940 7940 7940 0
529 20250305 102100 86269200 7940 7940 7940 7940 0
530 20250305 102000 86269200 7940 7940 7940 7940 0
531 20250305 101900 86269200 7940 7940 7940 7940 0
532 20250305 101800 86269200 7940 7940 7940 7940 13
533 20250305 101700 86165980 7950 7950 7950 7950 1
534 20250305 101600 86158030 7940 7940 8040 7940 1420
535 20250305 101500 74832230 7940 7940 7940 7940 0
536 20250305 101400 74832230 7940 7940 7940 7940 0
537 20250305 101300 74832230 7940 7940 7940 7940 0
538 20250305 101200 74832230 7940 7940 7940 7940 0
539 20250305 101100 74832230 7940 7940 7940 7940 0
540 20250305 101000 74832230 7940 7940 7940 7940 0
541 20250305 100900 74832230 7940 7940 7940 7940 0
542 20250305 100800 74832230 7940 7940 7940 7940 0
543 20250305 100700 74832230 7940 7940 7940 7940 0
544 20250305 100600 74832230 7940 7940 7940 7940 31
545 20250305 100500 74586090 7930 7930 7930 7930 0
546 20250305 100400 74586090 7930 7930 7930 7930 0
547 20250305 100300 74586090 7930 7930 7930 7930 58
548 20250305 100200 74126150 7930 7930 7930 7930 0
549 20250305 100100 74126150 7930 7930 7930 7930 0
550 20250305 100000 74126150 7930 7930 7930 7930 0
551 20250305 095900 74126150 7930 7930 7930 7930 0
552 20250305 095800 74126150 7930 7930 7930 7930 0
553 20250305 095700 74126150 7930 7930 7930 7930 0
554 20250305 095600 74126150 7930 7930 7930 7930 0
555 20250305 095500 74126150 7930 7930 7930 7930 0
556 20250305 095400 74126150 7930 7930 7930 7930 0
557 20250305 095300 74126150 7930 7930 7930 7930 0
558 20250305 095200 74126150 7930 7920 7930 7920 494
559 20250305 095100 70211790 7900 7900 7900 7900 0
560 20250305 095000 70211790 7900 7900 7900 7900 0
561 20250305 094900 70211790 7900 7900 7900 7900 0
562 20250305 094800 70211790 7900 7910 7910 7900 300
563 20250305 094700 67841210 7910 7910 7910 7910 0
564 20250305 094600 67841210 7910 7910 7910 7910 0
565 20250305 094500 67841210 7910 7910 7910 7910 0
566 20250305 094400 67841210 7910 7910 7910 7910 0
567 20250305 094300 67841210 7910 7910 7910 7910 0
568 20250305 094200 67841210 7910 7920 7930 7910 346
569 20250305 094100 65099720 7920 7920 7920 7920 980
570 20250305 094000 57338120 7940 7910 7940 7910 570
571 20250305 093900 52823430 7920 7920 7920 7920 0
572 20250305 093800 52823430 7920 7920 7920 7920 0
573 20250305 093700 52823430 7920 7920 7920 7920 222
574 20250305 093600 51065190 7900 7900 7900 7900 0
575 20250305 093500 51065190 7900 7900 7900 7900 0
576 20250305 093400 51065190 7900 7900 7900 7900 0
577 20250305 093300 51065190 7900 7900 7900 7900 2
578 20250305 093200 51049390 7930 7930 7930 7930 1527
579 20250305 093100 38940280 7930 7930 7930 7930 0
580 20250305 093000 38940280 7930 7930 7930 7930 1
581 20250305 092900 38932350 7930 7930 7930 7930 0
582 20250305 092800 38932350 7930 7930 7930 7930 0
583 20250305 092700 38932350 7930 7930 7930 7930 253
584 20250305 092600 36926060 7920 7900 7920 7900 148
585 20250305 092500 35753950 7880 7880 7880 7880 0
586 20250305 092400 35753950 7880 7880 7880 7880 0
587 20250305 092300 35753950 7880 7860 7920 7860 855
588 20250305 092200 29027090 7850 7880 7880 7850 528
589 20250305 092100 24866540 7880 7880 7880 7880 0
590 20250305 092000 24866540 7880 7870 7880 7870 479
591 20250305 091900 21096800 7860 7860 7860 7860 5
592 20250305 091800 21057500 7850 7900 7900 7850 838
593 20250305 091700 14446230 7900 7900 7900 7890 54
594 20250305 091600 14019640 7910 7910 7910 7910 0
595 20250305 091500 14019640 7910 7910 7910 7910 0
596 20250305 091400 14019640 7910 7910 7910 7910 0
597 20250305 091300 14019640 7910 7910 7910 7910 0
598 20250305 091200 14019640 7910 7910 7910 7910 0
599 20250305 091100 14019640 7910 7910 7910 7910 0
600 20250305 091000 14019640 7910 7910 7910 7910 11
601 20250305 090900 13932630 7910 7910 7910 7910 4
602 20250305 090800 13900990 7910 7960 7960 7910 258
603 20250305 090700 11847640 8010 8010 8010 8010 0
604 20250305 090600 11847640 8010 8010 8010 8010 22
605 20250305 090500 11671420 8020 8020 8020 8020 250
606 20250305 090400 9666420 8020 7960 8080 7960 641
607 20250305 090300 4537560 7940 7940 7950 7940 321
608 20250305 090200 1988280 7920 7920 7920 7920 250
609 20250305 090100 8280 8280 8280 8280 8280 0
610 20250305 090000 8280 8280 8280 8280 8280 1

1
021820/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,10000000,0,78000000000,0.00
20250227,0,10000000,0,80800000000,0.00
20250226,0,10000000,0,81900000000,0.00
20250225,0,10000000,0,80800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 10000000 0 78000000000 0.00
3 20250227 0 10000000 0 80800000000 0.00
4 20250226 0 10000000 0 81900000000 0.00
5 20250225 0 10000000 0 80800000000 0.00