ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003530/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,184100,2973180635,3550,3550,3550,3550,11478
20250307,184000,2973180635,3550,3550,3550,3550,0
20250307,183900,2973180635,3550,3550,3550,3550,0
20250307,183800,2973180635,3550,3550,3550,3550,0
20250307,183700,2973180635,3550,3550,3550,3550,0
20250307,183600,2973180635,3550,3550,3550,3550,0
20250307,183500,2973180635,3550,3550,3550,3550,0
20250307,183400,2973180635,3550,3550,3550,3550,0
20250307,183300,2973180635,3550,3550,3550,3550,0
20250307,183200,2973180635,3550,3550,3550,3550,0
20250307,183100,2973180635,3550,3550,3550,3550,0
20250307,183000,2973180635,3550,3550,3550,3550,0
20250307,182900,2973180635,3550,3550,3550,3550,0
20250307,182800,2973180635,3550,3550,3550,3550,0
20250307,182700,2973180635,3550,3550,3550,3550,0
20250307,182600,2973180635,3550,3550,3550,3550,0
20250307,182500,2973180635,3550,3550,3550,3550,0
20250307,182400,2973180635,3550,3550,3550,3550,0
20250307,182300,2973180635,3550,3550,3550,3550,0
20250307,182200,2973180635,3550,3550,3550,3550,0
20250307,182100,2973180635,3550,3550,3550,3550,0
20250307,182000,2973180635,3550,3550,3550,3550,0
20250307,181900,2973180635,3550,3550,3550,3550,0
20250307,181800,2973180635,3550,3550,3550,3550,0
20250307,181700,2973180635,3550,3550,3550,3550,0
20250307,181600,2973180635,3550,3550,3550,3550,0
20250307,181500,2973180635,3550,3550,3550,3550,0
20250307,181400,2973180635,3550,3550,3550,3550,0
20250307,181300,2973180635,3550,3550,3550,3550,0
20250307,181200,2973180635,3550,3550,3550,3550,0
20250307,181100,2973180635,3550,3550,3550,3550,11478
20250307,181000,2973180635,3550,3550,3550,3550,0
20250307,180900,2973180635,3550,3550,3550,3550,0
20250307,180800,2973180635,3550,3550,3550,3550,0
20250307,180700,2973180635,3550,3550,3550,3550,0
20250307,180600,2973180635,3550,3550,3550,3550,0
20250307,180500,2973180635,3550,3550,3550,3550,0
20250307,180400,2973180635,3550,3550,3550,3550,0
20250307,180300,2973180635,3550,3550,3550,3550,0
20250307,180200,2973180635,3550,3550,3550,3550,0
20250307,180100,2973180635,3550,3550,3550,3550,0
20250307,180000,2973180635,3550,3550,3550,3550,0
20250307,175900,2973180635,3550,3550,3550,3550,0
20250307,175800,2973180635,3550,3550,3550,3550,0
20250307,175700,2973180635,3550,3550,3550,3550,0
20250307,175600,2973180635,3550,3550,3550,3550,0
20250307,175500,2973180635,3550,3550,3550,3550,0
20250307,175400,2973180635,3550,3550,3550,3550,0
20250307,175300,2973180635,3550,3550,3550,3550,0
20250307,175200,2973180635,3550,3550,3550,3550,0
20250307,175100,2973180635,3550,3550,3550,3550,0
20250307,175000,2973180635,3550,3550,3550,3550,0
20250307,174900,2973180635,3550,3550,3550,3550,0
20250307,174800,2973180635,3550,3550,3550,3550,0
20250307,174700,2973180635,3550,3550,3550,3550,0
20250307,174600,2973180635,3550,3550,3550,3550,0
20250307,174500,2973180635,3550,3550,3550,3550,0
20250307,174400,2973180635,3550,3550,3550,3550,0
20250307,174300,2973180635,3550,3550,3550,3550,0
20250307,174200,2973180635,3550,3550,3550,3550,0
20250307,174100,2973180635,3550,3550,3550,3550,11478
20250307,174000,2973180635,3550,3550,3550,3550,0
20250307,173900,2973180635,3550,3550,3550,3550,0
20250307,173800,2973180635,3550,3550,3550,3550,0
20250307,173700,2973180635,3550,3550,3550,3550,0
20250307,173600,2973180635,3550,3550,3550,3550,0
20250307,173500,2973180635,3550,3550,3550,3550,0
20250307,173400,2973180635,3550,3550,3550,3550,0
20250307,173300,2973180635,3550,3550,3550,3550,0
20250307,173200,2973180635,3550,3550,3550,3550,0
20250307,173100,2973180635,3550,3550,3550,3550,0
20250307,173000,2973180635,3550,3550,3550,3550,0
20250307,172900,2973180635,3550,3550,3550,3550,0
20250307,172800,2973180635,3550,3550,3550,3550,0
20250307,172700,2973180635,3550,3550,3550,3550,0
20250307,172600,2973180635,3550,3550,3550,3550,0
20250307,172500,2973180635,3550,3550,3550,3550,0
20250307,172400,2973180635,3550,3550,3550,3550,0
20250307,172300,2973180635,3550,3550,3550,3550,0
20250307,172200,2973180635,3550,3550,3550,3550,0
20250307,172100,2973180635,3550,3550,3550,3550,0
20250307,172000,2973180635,3550,3550,3550,3550,0
20250307,171900,2973180635,3550,3550,3550,3550,0
20250307,171800,2973180635,3550,3550,3550,3550,0
20250307,171700,2973180635,3550,3550,3550,3550,0
20250307,171600,2973180635,3550,3550,3550,3550,0
20250307,171500,2973180635,3550,3550,3550,3550,0
20250307,171400,2973180635,3550,3550,3550,3550,0
20250307,171300,2973180635,3550,3550,3550,3550,0
20250307,171200,2973180635,3550,3550,3550,3550,0
20250307,171100,2973180635,3550,3550,3550,3550,11478
20250307,171000,2973180635,3550,3550,3550,3550,0
20250307,170900,2973180635,3550,3550,3550,3550,0
20250307,170800,2973180635,3550,3550,3550,3550,0
20250307,170700,2973180635,3550,3550,3550,3550,0
20250307,170600,2973180635,3550,3550,3550,3550,0
20250307,170500,2973180635,3550,3550,3550,3550,0
20250307,170400,2973180635,3550,3550,3550,3550,0
20250307,170300,2973180635,3550,3550,3550,3550,0
20250307,170200,2973180635,3550,3550,3550,3550,0
20250307,170100,2973180635,3550,3550,3550,3550,0
20250307,170000,2973180635,3550,3550,3550,3550,0
20250307,165900,2973180635,3550,3550,3550,3550,0
20250307,165800,2973180635,3550,3550,3550,3550,0
20250307,165700,2973180635,3550,3550,3550,3550,0
20250307,165600,2973180635,3550,3550,3550,3550,0
20250307,165500,2973180635,3550,3550,3550,3550,0
20250307,165400,2973180635,3550,3550,3550,3550,0
20250307,165300,2973180635,3550,3550,3550,3550,0
20250307,165200,2973180635,3550,3550,3550,3550,0
20250307,165100,2973180635,3550,3550,3550,3550,0
20250307,165000,2973180635,3550,3550,3550,3550,0
20250307,164900,2973180635,3550,3550,3550,3550,0
20250307,164800,2973180635,3550,3550,3550,3550,0
20250307,164700,2973180635,3550,3550,3550,3550,0
20250307,164600,2973180635,3550,3550,3550,3550,0
20250307,164500,2973180635,3550,3550,3550,3550,0
20250307,164400,2973180635,3550,3550,3550,3550,0
20250307,164300,2973180635,3550,3550,3550,3550,0
20250307,164200,2973180635,3550,3550,3550,3550,0
20250307,164100,2973180635,3550,3550,3550,3550,11478
20250307,164000,2973180635,3550,3550,3550,3550,0
20250307,163900,2973180635,3550,3550,3550,3550,0
20250307,163800,2973180635,3550,3550,3550,3550,0
20250307,163700,2973180635,3550,3550,3550,3550,0
20250307,163600,2973180635,3550,3550,3550,3550,0
20250307,163500,2973180635,3550,3550,3550,3550,0
20250307,163400,2973180635,3550,3550,3550,3550,0
20250307,163300,2973180635,3550,3550,3550,3550,0
20250307,163200,2973180635,3550,3550,3550,3550,0
20250307,163100,2973180635,3550,3550,3550,3550,0
20250307,163000,2973180635,3550,3550,3550,3550,0
20250307,162900,2973180635,3550,3550,3550,3550,0
20250307,162800,2973180635,3550,3550,3550,3550,0
20250307,162700,2973180635,3550,3550,3550,3550,0
20250307,162600,2973180635,3550,3550,3550,3550,0
20250307,162500,2973180635,3550,3550,3550,3550,0
20250307,162400,2973180635,3550,3550,3550,3550,0
20250307,162300,2973180635,3550,3550,3550,3550,0
20250307,162200,2973180635,3550,3550,3550,3550,0
20250307,162100,2973180635,3550,3550,3550,3550,0
20250307,162000,2973180635,3550,3550,3550,3550,0
20250307,161900,2973180635,3550,3550,3550,3550,0
20250307,161800,2973180635,3550,3550,3550,3550,0
20250307,161700,2973180635,3550,3550,3550,3550,0
20250307,161600,2973180635,3550,3550,3550,3550,0
20250307,161500,2973180635,3550,3550,3550,3550,0
20250307,161400,2973180635,3550,3550,3550,3550,0
20250307,161300,2973180635,3550,3550,3550,3550,0
20250307,161200,2973180635,3550,3550,3550,3550,0
20250307,161100,2973180635,3550,3550,3550,3550,11478
20250307,161000,2973180635,3550,3550,3550,3550,0
20250307,160900,2973180635,3550,3550,3550,3550,0
20250307,160800,2973180635,3550,3550,3550,3550,0
20250307,160700,2973180635,3550,3550,3550,3550,0
20250307,160600,2973180635,3550,3550,3550,3550,0
20250307,160500,2973180635,3550,3550,3550,3550,0
20250307,160400,2973180635,3550,3550,3550,3550,0
20250307,160300,2973180635,3550,3550,3550,3550,0
20250307,160200,2973180635,3550,3550,3550,3550,0
20250307,160100,2973180635,3550,3550,3550,3550,0
20250307,160000,2973180635,3550,3550,3550,3550,0
20250307,155900,2973180635,3550,3550,3550,3550,0
20250307,155800,2973180635,3550,3550,3550,3550,0
20250307,155700,2973180635,3550,3550,3550,3550,0
20250307,155600,2973180635,3550,3550,3550,3550,0
20250307,155500,2973180635,3550,3550,3550,3550,0
20250307,155400,2973180635,3550,3550,3550,3550,0
20250307,155300,2973180635,3550,3550,3550,3550,0
20250307,155200,2973180635,3550,3550,3550,3550,0
20250307,155100,2973180635,3550,3550,3550,3550,0
20250307,155000,2973180635,3550,3550,3550,3550,0
20250307,154900,2973180635,3550,3550,3550,3550,0
20250307,154800,2973180635,3550,3550,3550,3550,0
20250307,154700,2973180635,3550,3550,3550,3550,0
20250307,154600,2973180635,3550,3550,3550,3550,0
20250307,154500,2973180635,3550,3550,3550,3550,0
20250307,154400,2973180635,3550,3550,3550,3550,0
20250307,154300,2973180635,3550,3550,3550,3550,0
20250307,154200,2973180635,3550,3550,3550,3550,0
20250307,154100,2973180635,3550,3550,3550,3550,11478
20250307,154000,2973180635,3550,3550,3550,3550,0
20250307,153900,2973180635,3550,3550,3550,3550,0
20250307,153800,2973180635,3550,3550,3550,3550,0
20250307,153700,2973180635,3550,3550,3550,3550,0
20250307,153600,2973180635,3550,3550,3550,3550,0
20250307,153500,2973180635,3550,3550,3550,3550,0
20250307,153400,2973180635,3550,3550,3550,3550,0
20250307,153300,2973180635,3550,3550,3550,3550,0
20250307,153200,2973180635,3550,3550,3550,3550,0
20250307,153100,2973180635,3550,3550,3550,3550,0
20250307,153000,2973180635,3550,3550,3550,3550,11478
20250307,152900,2932433735,3560,3560,3560,3560,0
20250307,152800,2932433735,3560,3560,3560,3560,0
20250307,152700,2932433735,3560,3560,3560,3560,0
20250307,152600,2932433735,3560,3560,3560,3560,0
20250307,152500,2932433735,3560,3560,3560,3560,0
20250307,152400,2932433735,3560,3560,3560,3560,0
20250307,152300,2932433735,3560,3560,3560,3560,0
20250307,152200,2932433735,3560,3560,3560,3560,0
20250307,152100,2932433735,3560,3560,3560,3560,0
20250307,152000,2932433735,3560,3560,3560,3560,0
20250307,151900,2932433735,3560,3550,3560,3545,9897
20250307,151800,2897339615,3555,3555,3555,3545,14677
20250307,151700,2845227665,3555,3555,3560,3555,1189
20250307,151600,2841000755,3560,3555,3560,3555,2021
20250307,151500,2833816095,3550,3555,3555,3550,2146
20250307,151400,2826189245,3555,3555,3555,3550,4470
20250307,151300,2810318395,3550,3560,3560,3550,1392
20250307,151200,2805370215,3560,3555,3560,3555,487
20250307,151100,2803638430,3555,3555,3555,3550,3149
20250307,151000,2792444970,3550,3555,3560,3550,3054
20250307,150900,2781590755,3560,3555,3560,3555,3488
20250307,150800,2769190890,3560,3565,3565,3555,2601
20250307,150700,2759935420,3565,3565,3565,3565,231
20250307,150600,2759111905,3560,3560,3560,3560,2870
20250307,150500,2748894705,3560,3560,3560,3555,1712
20250307,150400,2742804790,3555,3555,3560,3555,475
20250307,150300,2741115665,3555,3552,3555,3550,4277
20250307,150200,2725912753,3550,3555,3555,3550,6321
20250307,150100,2703449213,3555,3567,3567,3555,19811
20250307,150000,2632916203,3565,3570,3570,3565,1340
20250307,145900,2628139002,3565,3570,3570,3565,1267
20250307,145800,2623621947,3570,3570,3570,3565,2079
20250307,145700,2616210180,3570,3570,3570,3565,911
20250307,145600,2612962165,3565,3565,3570,3565,1241
20250307,145500,2608537930,3570,3570,3570,3565,1391
20250307,145400,2603573400,3565,3570,3570,3565,6755
20250307,145300,2579490190,3570,3570,3570,3565,1867
20250307,145200,2572828095,3570,3575,3575,3570,14101
20250307,145100,2522487430,3575,3580,3580,3570,5099
20250307,145000,2504260600,3580,3575,3580,3575,1803
20250307,144900,2497814855,3580,3580,3585,3575,2246
20250307,144800,2489775260,3585,3580,3585,3580,2793
20250307,144700,2479776205,3585,3585,3585,3580,1175
20250307,144600,2475564580,3585,3585,3585,3585,21
20250307,144500,2475489295,3585,3580,3585,3580,951
20250307,144400,2472084460,3585,3585,3585,3585,181
20250307,144300,2471435575,3590,3585,3590,3585,1401
20250307,144200,2466412985,3585,3585,3585,3585,21
20250307,144100,2466337700,3585,3580,3585,3580,2296
20250307,144000,2458117500,3580,3580,3580,3580,2213
20250307,143900,2450194960,3575,3575,3575,3575,104
20250307,143800,2449823160,3575,3580,3580,3575,471
20250307,143700,2448139020,3580,3575,3580,3575,4303
20250307,143600,2432755790,3575,3580,3580,3575,3622
20250307,143500,2419807135,3575,3580,3580,3575,1887
20250307,143400,2413059860,3580,3580,3580,3580,709
20250307,143300,2410521640,3585,3585,3585,3585,1
20250307,143200,2410518055,3580,3580,3580,3580,251
20250307,143100,2409619475,3585,3580,3585,3575,10013
20250307,143000,2373806105,3585,3585,3585,3585,448
20250307,142900,2372200025,3585,3580,3585,3580,3202
20250307,142800,2360735855,3580,3585,3585,3580,700
20250307,142700,2358228855,3585,3580,3585,3580,1922
20250307,142600,2351345185,3580,3585,3585,3580,1243
20250307,142500,2346890205,3585,3580,3585,3580,652
20250307,142400,2344555785,3585,3585,3585,3585,70
20250307,142300,2344304835,3580,3585,3585,3580,189
20250307,142200,2343627525,3585,3582,3590,3580,2374
20250307,142100,2335111669,3585,3585,3585,3580,786
20250307,142000,2332294364,3585,3585,3585,3585,71
20250307,141900,2332039829,3585,3585,3585,3585,0
20250307,141800,2332039829,3585,3590,3590,3585,1024
20250307,141700,2328368784,3590,3590,3590,3590,281
20250307,141600,2327359994,3585,3585,3585,3585,1
20250307,141500,2327356409,3585,3585,3585,3585,60
20250307,141400,2327141309,3585,3585,3590,3585,15
20250307,141300,2327087529,3590,3590,3590,3585,534
20250307,141200,2325173124,3590,3585,3590,3585,362
20250307,141100,2323873554,3585,3590,3592,3585,4879
20250307,141000,2306376617,3587,3580,3587,3580,2357
20250307,140900,2297927184,3585,3590,3590,3580,3722
20250307,140800,2284584209,3585,3590,3590,3585,1832
20250307,140700,2278016159,3590,3590,3595,3585,10231
20250307,140600,2241302974,3590,3590,3595,3585,3206
20250307,140500,2229806014,3590,3590,3590,3585,13466
20250307,140400,2181480109,3590,3595,3595,3590,10268
20250307,140300,2144570074,3600,3600,3605,3600,1749
20250307,140200,2138273489,3600,3605,3605,3600,2708
20250307,140100,2128524669,3605,3605,3605,3605,23
20250307,140000,2128441754,3605,3605,3605,3600,453
20250307,135900,2126809689,3605,3605,3605,3605,162
20250307,135800,2126225679,3610,3610,3610,3610,17
20250307,135700,2126164309,3610,3605,3610,3600,1236
20250307,135600,2121709904,3600,3605,3605,3600,1551
20250307,135500,2116122594,3605,3610,3610,3605,718
20250307,135400,2113533189,3610,3615,3615,3610,133
20250307,135300,2113052979,3615,3605,3615,3605,3272
20250307,135200,2101257409,3615,3615,3615,3615,17
20250307,135100,2101195954,3615,3615,3615,3615,3
20250307,135000,2101185109,3620,3610,3620,3605,1095
20250307,134900,2097233199,3610,3605,3610,3605,22
20250307,134800,2097153799,3610,3610,3610,3600,1587
20250307,134700,2091432429,3610,3605,3610,3605,1938
20250307,134600,2084444869,3610,3610,3610,3605,1513
20250307,134500,2078989364,3610,3615,3620,3610,4099
20250307,134400,2064186714,3625,3620,3625,3620,252
20250307,134300,2063274384,3625,3625,3625,3620,7
20250307,134200,2063249014,3625,3620,3625,3620,1962
20250307,134100,2056146484,3625,3625,3625,3625,16
20250307,134000,2056088484,3625,3620,3625,3620,11847
20250307,133900,2013202339,3620,3620,3620,3610,1304
20250307,133800,2008483469,3620,3620,3620,3610,585
20250307,133700,2006371569,3620,3620,3620,3615,763
20250307,133600,2003612074,3620,3625,3625,3620,23
20250307,133500,2003528704,3625,3620,3625,3620,1399
20250307,133400,1998464319,3620,3625,3625,3615,1764
20250307,133300,1992071219,3625,3625,3625,3620,195
20250307,133200,1991365019,3610,3615,3625,3610,1474
20250307,133100,1986036749,3615,3615,3615,3615,624
20250307,133000,1983780989,3615,3615,3615,3615,277
20250307,132900,1982779634,3615,3615,3615,3615,17
20250307,132800,1982718179,3610,3615,3615,3610,1591
20250307,132700,1976972549,3610,3625,3625,3610,5454
20250307,132600,1957258134,3620,3620,3625,3615,1512
20250307,132500,1951784734,3625,3620,3625,3620,1208
20250307,132400,1947411684,3625,3620,3625,3620,1121
20250307,132300,1943353559,3625,3625,3625,3620,2398
20250307,132200,1934661939,3625,3620,3625,3620,4557
20250307,132100,1918165594,3625,3625,3625,3625,313
20250307,132000,1917030969,3625,3630,3630,3625,108
20250307,131900,1916639464,3625,3625,3625,3625,3038
20250307,131800,1905626714,3625,3625,3625,3625,237
20250307,131700,1904767589,3620,3620,3620,3620,500
20250307,131600,1902957589,3625,3620,3625,3620,3936
20250307,131500,1888707849,3625,3625,3625,3625,18
20250307,131400,1888642599,3625,3625,3625,3625,339
20250307,131300,1887413724,3620,3620,3620,3620,500
20250307,131200,1885603724,3625,3620,3625,3615,574
20250307,131100,1883527654,3620,3620,3620,3620,17
20250307,131000,1883466114,3620,3625,3625,3620,268
20250307,130900,1882495949,3625,3625,3625,3625,300
20250307,130800,1881408449,3625,3620,3625,3620,137
20250307,130700,1880912409,3620,3620,3620,3615,301
20250307,130600,1879822814,3620,3625,3625,3620,670
20250307,130500,1877397329,3620,3620,3620,3620,0
20250307,130400,1877397329,3620,3622,3625,3620,1691
20250307,130300,1871274829,3625,3625,3625,3625,57
20250307,130200,1871068204,3625,3625,3625,3620,809
20250307,130100,1868135879,3625,3625,3625,3625,320
20250307,130000,1866975879,3625,3620,3625,3620,1377
20250307,125900,1861991054,3620,3620,3620,3620,17
20250307,125800,1861929514,3615,3615,3620,3615,305
20250307,125700,1860825999,3615,3620,3620,3615,281
20250307,125600,1859810099,3615,3620,3625,3615,1036
20250307,125500,1856061519,3620,3625,3625,3620,217
20250307,125400,1855275894,3625,3625,3625,3625,17
20250307,125300,1855214269,3625,3625,3625,3625,314
20250307,125200,1854076019,3620,3620,3620,3620,650
20250307,125100,1851723019,3620,3620,3620,3620,182
20250307,125000,1851064179,3620,3620,3620,3620,17
20250307,124900,1851002639,3620,3620,3625,3620,586
20250307,124800,1848880244,3625,3625,3625,3625,20
20250307,124700,1848807744,3625,3620,3625,3620,317
20250307,124600,1847660119,3620,3615,3620,3615,209
20250307,124500,1846903779,3620,3620,3620,3620,16
20250307,124400,1846845859,3610,3615,3615,3610,110
20250307,124300,1846448299,3620,3615,3620,3615,232
20250307,124200,1845609534,3620,3610,3620,3610,1072
20250307,124100,1841729444,3610,3620,3620,3610,27
20250307,124000,1841631804,3620,3620,3620,3620,10
20250307,123900,1841595604,3620,3615,3625,3610,10660
20250307,123800,1803034934,3615,3615,3620,3615,259
20250307,123700,1802098564,3620,3620,3625,3620,2153
20250307,123600,1794304619,3620,3625,3625,3620,371
20250307,123500,1792960044,3625,3630,3630,3625,416
20250307,123400,1791451144,3630,3630,3630,3630,28
20250307,123300,1791349504,3630,3630,3630,3630,1705
20250307,123200,1785160354,3630,3630,3630,3630,1367
20250307,123100,1780198144,3630,3625,3630,3620,7596
20250307,123000,1752661154,3630,3620,3630,3620,1031
20250307,122900,1748922554,3620,3625,3625,3620,69
20250307,122800,1748672515,3625,3625,3625,3625,285
20250307,122700,1747639390,3625,3625,3625,3620,354
20250307,122600,1746357900,3625,3625,3625,3625,296
20250307,122500,1745284900,3620,3620,3625,3620,59
20250307,122400,1745071235,3620,3620,3620,3620,2905
20250307,122300,1734555135,3620,3625,3625,3620,73
20250307,122200,1734290800,3625,3625,3625,3625,200
20250307,122100,1733565800,3630,3630,3630,3630,17
20250307,122000,1733504090,3630,3635,3635,3630,432
20250307,121900,1731935850,3635,3630,3635,3630,5122
20250307,121800,1713320935,3630,3630,3630,3630,0
20250307,121700,1713320935,3630,3620,3630,3605,5685
20250307,121600,1692791200,3630,3635,3635,3620,169
20250307,121500,1692178415,3630,3635,3635,3630,270
20250307,121400,1691198235,3635,3635,3635,3635,605
20250307,121300,1688999060,3635,3640,3640,3635,376
20250307,121200,1687632230,3640,3630,3640,3630,5131
20250307,121100,1668961175,3630,3630,3630,3630,119
20250307,121000,1668529205,3630,3635,3635,3630,700
20250307,120900,1665986135,3635,3625,3635,3625,8622
20250307,120800,1634678615,3620,3625,3625,3620,447
20250307,120700,1633058990,3620,3620,3625,3620,697
20250307,120600,1630535265,3625,3625,3625,3625,598
20250307,120500,1628367515,3630,3625,3630,3620,632
20250307,120400,1626074375,3625,3625,3625,3625,229
20250307,120300,1625244250,3625,3630,3630,3625,2417
20250307,120200,1616472428,3630,3630,3630,3630,5
20250307,120100,1616454278,3630,3630,3630,3630,958
20250307,120000,1612976738,3625,3620,3625,3620,1393
20250307,115900,1607930488,3625,3630,3630,3625,904
20250307,115800,1604651193,3630,3635,3635,3630,1393
20250307,115700,1599593523,3630,3630,3635,3625,1884
20250307,115600,1592754358,3640,3630,3640,3630,760
20250307,115500,1589993318,3635,3635,3640,3635,5126
20250307,115400,1571336293,3635,3640,3640,3635,1717
20250307,115300,1565088538,3640,3640,3640,3635,312
20250307,115200,1563952908,3640,3637,3640,3635,636
20250307,115100,1561641041,3640,3630,3640,3630,1109
20250307,115000,1557609604,3630,3635,3640,3630,5258
20250307,114900,1538506004,3635,3625,3645,3625,17525
20250307,114800,1474769564,3625,3620,3625,3620,6134
20250307,114700,1452560504,3610,3610,3610,3610,1536
20250307,114600,1447015544,3610,3610,3610,3610,17
20250307,114500,1446954174,3610,3615,3615,3610,770
20250307,114400,1444172379,3615,3610,3615,3610,2198
20250307,114300,1436235854,3605,3610,3610,3605,557
20250307,114200,1434226599,3610,3605,3610,3605,1260
20250307,114100,1429678009,3605,3610,3610,3605,107
20250307,114000,1429291789,3610,3605,3610,3605,391
20250307,113900,1427882149,3605,3595,3610,3595,175
20250307,113800,1427251094,3590,3605,3605,3590,1017
20250307,113700,1423597289,3605,3610,3610,3590,3622
20250307,113600,1410564114,3610,3610,3610,3610,244
20250307,113500,1409683274,3610,3610,3610,3610,37
20250307,113400,1409549704,3610,3610,3610,3610,19021
20250307,113300,1340883894,3610,3610,3610,3610,248
20250307,113200,1339988614,3610,3610,3610,3600,10259
20250307,113100,1303052189,3610,3605,3610,3605,6408
20250307,113000,1279950209,3605,3605,3605,3605,363
20250307,112900,1278641594,3605,3600,3605,3600,69
20250307,112800,1278393169,3600,3595,3600,3595,1692
20250307,112700,1272305414,3600,3600,3600,3595,540
20250307,112600,1270363914,3600,3600,3600,3590,90
20250307,112500,1270039934,3600,3595,3600,3595,6663
20250307,112400,1246086354,3600,3605,3605,3600,779
20250307,112300,1243281949,3605,3600,3605,3595,5017
20250307,112200,1225244479,3605,3605,3605,3595,45
20250307,112100,1225082264,3605,3600,3605,3600,413
20250307,112000,1223595364,3605,3605,3605,3605,101
20250307,111900,1223231259,3605,3605,3605,3595,1041
20250307,111800,1219478804,3605,3605,3605,3605,17
20250307,111700,1219417519,3605,3605,3605,3600,271
20250307,111600,1218441824,3600,3605,3605,3600,76
20250307,111500,1218168104,3605,3600,3605,3595,10214
20250307,111400,1181445969,3605,3605,3605,3605,22
20250307,111300,1181366659,3605,3600,3605,3600,199
20250307,111200,1180650174,3600,3600,3600,3600,24
20250307,111100,1180563774,3600,3600,3600,3600,21
20250307,111000,1180488174,3600,3610,3610,3595,643
20250307,110900,1178174169,3610,3610,3610,3610,17
20250307,110800,1178112799,3610,3605,3610,3605,19
20250307,110700,1178044294,3610,3610,3610,3610,0
20250307,110600,1178044294,3610,3600,3610,3595,10030
20250307,110500,1141888714,3600,3600,3600,3600,56
20250307,110400,1141687114,3590,3600,3600,3590,2276
20250307,110300,1133507054,3600,3600,3600,3600,1
20250307,110200,1133503454,3600,3600,3600,3600,17
20250307,110100,1133442254,3600,3600,3600,3600,246
20250307,110000,1132556654,3600,3600,3600,3595,25
20250307,105900,1132466664,3600,3600,3600,3600,267
20250307,105800,1131505464,3600,3600,3600,3595,968
20250307,105700,1128024414,3600,3600,3600,3600,333
20250307,105600,1126825614,3600,3600,3600,3600,27
20250307,105500,1126728414,3600,3600,3600,3595,201
20250307,105400,1126004839,3600,3600,3600,3600,0
20250307,105300,1126004839,3600,3605,3605,3600,456
20250307,105200,1124363154,3600,3605,3605,3595,780
20250307,105100,1121555934,3605,3605,3605,3600,2075
20250307,105000,1114084479,3610,3610,3615,3605,15420
20250307,104900,1058435814,3615,3615,3615,3615,18
20250307,104800,1058370744,3615,3615,3615,3615,221
20250307,104700,1057571829,3610,3610,3615,3610,241
20250307,104600,1056701734,3615,3610,3615,3610,85
20250307,104500,1056394879,3610,3605,3610,3605,866
20250307,104400,1053271889,3605,3610,3610,3605,25
20250307,104300,1053181679,3610,3610,3610,3610,207
20250307,104200,1052434409,3610,3610,3610,3610,0
20250307,104100,1052434409,3610,3610,3610,3610,220
20250307,104000,1051640209,3610,3610,3610,3610,2317
20250307,103900,1043275839,3615,3615,3615,3600,492
20250307,103800,1041500799,3615,3615,3615,3615,221
20250307,103700,1040701884,3605,3610,3615,3605,1619
20250307,103600,1034859789,3615,3610,3615,3610,230
20250307,103500,1034029399,3610,3610,3615,3610,38
20250307,103400,1033892084,3615,3615,3615,3610,576
20250307,103300,1031812634,3615,3615,3615,3615,71
20250307,103200,1031555969,3605,3610,3615,3605,984
20250307,103100,1028006219,3610,3610,3610,3605,219
20250307,103000,1027215634,3610,3615,3615,3610,201
20250307,102900,1026489934,3615,3610,3615,3610,1652
20250307,102800,1020526209,3610,3610,3610,3610,19
20250307,102700,1020457619,3605,3610,3610,3605,263
20250307,102600,1019508194,3610,3610,3610,3610,17
20250307,102500,1019446824,3610,3610,3610,3610,222
20250307,102400,1018645404,3610,3610,3610,3605,932
20250307,102300,1015285444,3605,3610,3610,3605,27
20250307,102200,1015188024,3610,3610,3610,3610,16
20250307,102100,1015130264,3610,3610,3610,3610,161
20250307,102000,1014549054,3610,3605,3610,3590,7921
20250307,101900,986061979,3610,3610,3610,3610,17
20250307,101800,986000609,3610,3610,3610,3605,140
20250307,101700,985495709,3605,3610,3610,3605,40
20250307,101600,985351409,3610,3610,3610,3610,10
20250307,101500,985315309,3610,3610,3610,3610,1792
20250307,101400,978846189,3615,3610,3615,3610,538
20250307,101300,976903914,3615,3615,3615,3615,1018
20250307,101200,973223844,3615,3615,3615,3615,254
20250307,101100,972305634,3615,3620,3620,3615,415
20250307,101000,970804724,3620,3615,3620,3615,1447
20250307,100900,965573479,3615,3610,3615,3610,168
20250307,100800,964966309,3615,3605,3615,3605,502
20250307,100700,963156579,3615,3605,3615,3605,326
20250307,100600,961979629,3605,3610,3610,3605,1149
20250307,100500,957832319,3610,3600,3610,3600,4184
20250307,100400,942755109,3600,3595,3600,3595,2049
20250307,100300,935378809,3595,3595,3600,3590,1947
20250307,100200,928378764,3595,3595,3595,3595,1017
20250307,100100,924722649,3595,3595,3600,3595,1455
20250307,100000,919491746,3592,3595,3595,3592,90
20250307,095900,919168256,3595,3595,3595,3590,6532
20250307,095800,895705857,3595,3592,3595,3592,517
20250307,095700,893848742,3595,3600,3600,3595,1286
20250307,095600,889225417,3600,3605,3605,3600,57
20250307,095500,889020132,3600,3610,3610,3600,2120
20250307,095400,881374942,3605,3600,3605,3600,231
20250307,095300,880542257,3600,3595,3605,3595,2169
20250307,095200,872744512,3595,3600,3605,3595,811
20250307,095100,869827327,3600,3610,3615,3600,3971
20250307,095000,855512992,3615,3615,3615,3605,4964
20250307,094900,837585132,3615,3610,3615,3605,7432
20250307,094800,810754637,3615,3620,3620,3615,936
20250307,094700,807370912,3615,3615,3615,3615,850
20250307,094600,804298162,3615,3620,3620,3615,4002
20250307,094500,789820947,3620,3625,3625,3620,7019
20250307,094400,764393687,3625,3630,3630,3625,3706
20250307,094300,750953242,3625,3630,3630,3625,2140
20250307,094200,743189347,3630,3625,3635,3625,3852
20250307,094100,729208957,3630,3620,3630,3615,5042
20250307,094000,710943897,3620,3615,3620,3615,4719
20250307,093900,693883022,3615,3610,3615,3610,3428
20250307,093800,681497792,3610,3600,3610,3600,464
20250307,093700,679824517,3600,3590,3605,3590,841
20250307,093600,676798832,3590,3615,3630,3590,19622
20250307,093500,606238252,3610,3620,3650,3610,24094
20250307,093400,518644052,3615,3590,3615,3590,11963
20250307,093300,475507072,3590,3590,3590,3590,119
20250307,093200,475079862,3590,3585,3590,3580,5265
20250307,093100,456223247,3585,3587,3590,3585,4410
20250307,093000,440403447,3585,3590,3590,3585,55
20250307,092900,440206247,3590,3590,3590,3590,109
20250307,092800,439814937,3590,3595,3595,3590,3870
20250307,092700,425921112,3595,3595,3595,3590,9088
20250307,092600,393288707,3595,3590,3595,3590,2360
20250307,092500,384807482,3590,3590,3590,3590,1769
20250307,092400,378456772,3585,3585,3590,3585,1091
20250307,092300,374540587,3585,3585,3585,3585,604
20250307,092200,372375247,3585,3585,3585,3585,310
20250307,092100,371263897,3585,3590,3590,3585,1210
20250307,092000,366925047,3590,3590,3590,3590,342
20250307,091900,365697267,3590,3590,3595,3590,349
20250307,091800,364444342,3590,3590,3590,3590,0
20250307,091700,364444342,3590,3600,3605,3590,4804
20250307,091600,347184457,3590,3595,3595,3590,21027
20250307,091500,271681262,3595,3600,3600,3595,1338
20250307,091400,266868197,3600,3600,3600,3600,96
20250307,091300,266522597,3600,3590,3600,3585,5351
20250307,091200,247285732,3590,3580,3590,3580,1214
20250307,091100,242928247,3585,3575,3585,3560,24492
20250307,091000,155261552,3575,3570,3575,3565,12780
20250307,090900,109610707,3570,3570,3570,3562,11191
20250307,090800,69689290,3572,3580,3582,3570,10376
20250307,090700,32614522,3582,3582,3582,3582,17
20250307,090600,32553628,3580,3582,3582,3580,1653
20250307,090500,26635710,3580,3582,3582,3580,254
20250307,090400,25725990,3582,3585,3585,3582,574
20250307,090300,23668350,3590,3590,3590,3590,0
20250307,090200,23668350,3590,3580,3590,3570,2999
20250307,090100,12949415,3575,3580,3595,3575,1345
20250307,090000,8135020,3580,3590,3590,3580,2257
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 184100 2973180635 3550 3550 3550 3550 11478
3 20250307 184000 2973180635 3550 3550 3550 3550 0
4 20250307 183900 2973180635 3550 3550 3550 3550 0
5 20250307 183800 2973180635 3550 3550 3550 3550 0
6 20250307 183700 2973180635 3550 3550 3550 3550 0
7 20250307 183600 2973180635 3550 3550 3550 3550 0
8 20250307 183500 2973180635 3550 3550 3550 3550 0
9 20250307 183400 2973180635 3550 3550 3550 3550 0
10 20250307 183300 2973180635 3550 3550 3550 3550 0
11 20250307 183200 2973180635 3550 3550 3550 3550 0
12 20250307 183100 2973180635 3550 3550 3550 3550 0
13 20250307 183000 2973180635 3550 3550 3550 3550 0
14 20250307 182900 2973180635 3550 3550 3550 3550 0
15 20250307 182800 2973180635 3550 3550 3550 3550 0
16 20250307 182700 2973180635 3550 3550 3550 3550 0
17 20250307 182600 2973180635 3550 3550 3550 3550 0
18 20250307 182500 2973180635 3550 3550 3550 3550 0
19 20250307 182400 2973180635 3550 3550 3550 3550 0
20 20250307 182300 2973180635 3550 3550 3550 3550 0
21 20250307 182200 2973180635 3550 3550 3550 3550 0
22 20250307 182100 2973180635 3550 3550 3550 3550 0
23 20250307 182000 2973180635 3550 3550 3550 3550 0
24 20250307 181900 2973180635 3550 3550 3550 3550 0
25 20250307 181800 2973180635 3550 3550 3550 3550 0
26 20250307 181700 2973180635 3550 3550 3550 3550 0
27 20250307 181600 2973180635 3550 3550 3550 3550 0
28 20250307 181500 2973180635 3550 3550 3550 3550 0
29 20250307 181400 2973180635 3550 3550 3550 3550 0
30 20250307 181300 2973180635 3550 3550 3550 3550 0
31 20250307 181200 2973180635 3550 3550 3550 3550 0
32 20250307 181100 2973180635 3550 3550 3550 3550 11478
33 20250307 181000 2973180635 3550 3550 3550 3550 0
34 20250307 180900 2973180635 3550 3550 3550 3550 0
35 20250307 180800 2973180635 3550 3550 3550 3550 0
36 20250307 180700 2973180635 3550 3550 3550 3550 0
37 20250307 180600 2973180635 3550 3550 3550 3550 0
38 20250307 180500 2973180635 3550 3550 3550 3550 0
39 20250307 180400 2973180635 3550 3550 3550 3550 0
40 20250307 180300 2973180635 3550 3550 3550 3550 0
41 20250307 180200 2973180635 3550 3550 3550 3550 0
42 20250307 180100 2973180635 3550 3550 3550 3550 0
43 20250307 180000 2973180635 3550 3550 3550 3550 0
44 20250307 175900 2973180635 3550 3550 3550 3550 0
45 20250307 175800 2973180635 3550 3550 3550 3550 0
46 20250307 175700 2973180635 3550 3550 3550 3550 0
47 20250307 175600 2973180635 3550 3550 3550 3550 0
48 20250307 175500 2973180635 3550 3550 3550 3550 0
49 20250307 175400 2973180635 3550 3550 3550 3550 0
50 20250307 175300 2973180635 3550 3550 3550 3550 0
51 20250307 175200 2973180635 3550 3550 3550 3550 0
52 20250307 175100 2973180635 3550 3550 3550 3550 0
53 20250307 175000 2973180635 3550 3550 3550 3550 0
54 20250307 174900 2973180635 3550 3550 3550 3550 0
55 20250307 174800 2973180635 3550 3550 3550 3550 0
56 20250307 174700 2973180635 3550 3550 3550 3550 0
57 20250307 174600 2973180635 3550 3550 3550 3550 0
58 20250307 174500 2973180635 3550 3550 3550 3550 0
59 20250307 174400 2973180635 3550 3550 3550 3550 0
60 20250307 174300 2973180635 3550 3550 3550 3550 0
61 20250307 174200 2973180635 3550 3550 3550 3550 0
62 20250307 174100 2973180635 3550 3550 3550 3550 11478
63 20250307 174000 2973180635 3550 3550 3550 3550 0
64 20250307 173900 2973180635 3550 3550 3550 3550 0
65 20250307 173800 2973180635 3550 3550 3550 3550 0
66 20250307 173700 2973180635 3550 3550 3550 3550 0
67 20250307 173600 2973180635 3550 3550 3550 3550 0
68 20250307 173500 2973180635 3550 3550 3550 3550 0
69 20250307 173400 2973180635 3550 3550 3550 3550 0
70 20250307 173300 2973180635 3550 3550 3550 3550 0
71 20250307 173200 2973180635 3550 3550 3550 3550 0
72 20250307 173100 2973180635 3550 3550 3550 3550 0
73 20250307 173000 2973180635 3550 3550 3550 3550 0
74 20250307 172900 2973180635 3550 3550 3550 3550 0
75 20250307 172800 2973180635 3550 3550 3550 3550 0
76 20250307 172700 2973180635 3550 3550 3550 3550 0
77 20250307 172600 2973180635 3550 3550 3550 3550 0
78 20250307 172500 2973180635 3550 3550 3550 3550 0
79 20250307 172400 2973180635 3550 3550 3550 3550 0
80 20250307 172300 2973180635 3550 3550 3550 3550 0
81 20250307 172200 2973180635 3550 3550 3550 3550 0
82 20250307 172100 2973180635 3550 3550 3550 3550 0
83 20250307 172000 2973180635 3550 3550 3550 3550 0
84 20250307 171900 2973180635 3550 3550 3550 3550 0
85 20250307 171800 2973180635 3550 3550 3550 3550 0
86 20250307 171700 2973180635 3550 3550 3550 3550 0
87 20250307 171600 2973180635 3550 3550 3550 3550 0
88 20250307 171500 2973180635 3550 3550 3550 3550 0
89 20250307 171400 2973180635 3550 3550 3550 3550 0
90 20250307 171300 2973180635 3550 3550 3550 3550 0
91 20250307 171200 2973180635 3550 3550 3550 3550 0
92 20250307 171100 2973180635 3550 3550 3550 3550 11478
93 20250307 171000 2973180635 3550 3550 3550 3550 0
94 20250307 170900 2973180635 3550 3550 3550 3550 0
95 20250307 170800 2973180635 3550 3550 3550 3550 0
96 20250307 170700 2973180635 3550 3550 3550 3550 0
97 20250307 170600 2973180635 3550 3550 3550 3550 0
98 20250307 170500 2973180635 3550 3550 3550 3550 0
99 20250307 170400 2973180635 3550 3550 3550 3550 0
100 20250307 170300 2973180635 3550 3550 3550 3550 0
101 20250307 170200 2973180635 3550 3550 3550 3550 0
102 20250307 170100 2973180635 3550 3550 3550 3550 0
103 20250307 170000 2973180635 3550 3550 3550 3550 0
104 20250307 165900 2973180635 3550 3550 3550 3550 0
105 20250307 165800 2973180635 3550 3550 3550 3550 0
106 20250307 165700 2973180635 3550 3550 3550 3550 0
107 20250307 165600 2973180635 3550 3550 3550 3550 0
108 20250307 165500 2973180635 3550 3550 3550 3550 0
109 20250307 165400 2973180635 3550 3550 3550 3550 0
110 20250307 165300 2973180635 3550 3550 3550 3550 0
111 20250307 165200 2973180635 3550 3550 3550 3550 0
112 20250307 165100 2973180635 3550 3550 3550 3550 0
113 20250307 165000 2973180635 3550 3550 3550 3550 0
114 20250307 164900 2973180635 3550 3550 3550 3550 0
115 20250307 164800 2973180635 3550 3550 3550 3550 0
116 20250307 164700 2973180635 3550 3550 3550 3550 0
117 20250307 164600 2973180635 3550 3550 3550 3550 0
118 20250307 164500 2973180635 3550 3550 3550 3550 0
119 20250307 164400 2973180635 3550 3550 3550 3550 0
120 20250307 164300 2973180635 3550 3550 3550 3550 0
121 20250307 164200 2973180635 3550 3550 3550 3550 0
122 20250307 164100 2973180635 3550 3550 3550 3550 11478
123 20250307 164000 2973180635 3550 3550 3550 3550 0
124 20250307 163900 2973180635 3550 3550 3550 3550 0
125 20250307 163800 2973180635 3550 3550 3550 3550 0
126 20250307 163700 2973180635 3550 3550 3550 3550 0
127 20250307 163600 2973180635 3550 3550 3550 3550 0
128 20250307 163500 2973180635 3550 3550 3550 3550 0
129 20250307 163400 2973180635 3550 3550 3550 3550 0
130 20250307 163300 2973180635 3550 3550 3550 3550 0
131 20250307 163200 2973180635 3550 3550 3550 3550 0
132 20250307 163100 2973180635 3550 3550 3550 3550 0
133 20250307 163000 2973180635 3550 3550 3550 3550 0
134 20250307 162900 2973180635 3550 3550 3550 3550 0
135 20250307 162800 2973180635 3550 3550 3550 3550 0
136 20250307 162700 2973180635 3550 3550 3550 3550 0
137 20250307 162600 2973180635 3550 3550 3550 3550 0
138 20250307 162500 2973180635 3550 3550 3550 3550 0
139 20250307 162400 2973180635 3550 3550 3550 3550 0
140 20250307 162300 2973180635 3550 3550 3550 3550 0
141 20250307 162200 2973180635 3550 3550 3550 3550 0
142 20250307 162100 2973180635 3550 3550 3550 3550 0
143 20250307 162000 2973180635 3550 3550 3550 3550 0
144 20250307 161900 2973180635 3550 3550 3550 3550 0
145 20250307 161800 2973180635 3550 3550 3550 3550 0
146 20250307 161700 2973180635 3550 3550 3550 3550 0
147 20250307 161600 2973180635 3550 3550 3550 3550 0
148 20250307 161500 2973180635 3550 3550 3550 3550 0
149 20250307 161400 2973180635 3550 3550 3550 3550 0
150 20250307 161300 2973180635 3550 3550 3550 3550 0
151 20250307 161200 2973180635 3550 3550 3550 3550 0
152 20250307 161100 2973180635 3550 3550 3550 3550 11478
153 20250307 161000 2973180635 3550 3550 3550 3550 0
154 20250307 160900 2973180635 3550 3550 3550 3550 0
155 20250307 160800 2973180635 3550 3550 3550 3550 0
156 20250307 160700 2973180635 3550 3550 3550 3550 0
157 20250307 160600 2973180635 3550 3550 3550 3550 0
158 20250307 160500 2973180635 3550 3550 3550 3550 0
159 20250307 160400 2973180635 3550 3550 3550 3550 0
160 20250307 160300 2973180635 3550 3550 3550 3550 0
161 20250307 160200 2973180635 3550 3550 3550 3550 0
162 20250307 160100 2973180635 3550 3550 3550 3550 0
163 20250307 160000 2973180635 3550 3550 3550 3550 0
164 20250307 155900 2973180635 3550 3550 3550 3550 0
165 20250307 155800 2973180635 3550 3550 3550 3550 0
166 20250307 155700 2973180635 3550 3550 3550 3550 0
167 20250307 155600 2973180635 3550 3550 3550 3550 0
168 20250307 155500 2973180635 3550 3550 3550 3550 0
169 20250307 155400 2973180635 3550 3550 3550 3550 0
170 20250307 155300 2973180635 3550 3550 3550 3550 0
171 20250307 155200 2973180635 3550 3550 3550 3550 0
172 20250307 155100 2973180635 3550 3550 3550 3550 0
173 20250307 155000 2973180635 3550 3550 3550 3550 0
174 20250307 154900 2973180635 3550 3550 3550 3550 0
175 20250307 154800 2973180635 3550 3550 3550 3550 0
176 20250307 154700 2973180635 3550 3550 3550 3550 0
177 20250307 154600 2973180635 3550 3550 3550 3550 0
178 20250307 154500 2973180635 3550 3550 3550 3550 0
179 20250307 154400 2973180635 3550 3550 3550 3550 0
180 20250307 154300 2973180635 3550 3550 3550 3550 0
181 20250307 154200 2973180635 3550 3550 3550 3550 0
182 20250307 154100 2973180635 3550 3550 3550 3550 11478
183 20250307 154000 2973180635 3550 3550 3550 3550 0
184 20250307 153900 2973180635 3550 3550 3550 3550 0
185 20250307 153800 2973180635 3550 3550 3550 3550 0
186 20250307 153700 2973180635 3550 3550 3550 3550 0
187 20250307 153600 2973180635 3550 3550 3550 3550 0
188 20250307 153500 2973180635 3550 3550 3550 3550 0
189 20250307 153400 2973180635 3550 3550 3550 3550 0
190 20250307 153300 2973180635 3550 3550 3550 3550 0
191 20250307 153200 2973180635 3550 3550 3550 3550 0
192 20250307 153100 2973180635 3550 3550 3550 3550 0
193 20250307 153000 2973180635 3550 3550 3550 3550 11478
194 20250307 152900 2932433735 3560 3560 3560 3560 0
195 20250307 152800 2932433735 3560 3560 3560 3560 0
196 20250307 152700 2932433735 3560 3560 3560 3560 0
197 20250307 152600 2932433735 3560 3560 3560 3560 0
198 20250307 152500 2932433735 3560 3560 3560 3560 0
199 20250307 152400 2932433735 3560 3560 3560 3560 0
200 20250307 152300 2932433735 3560 3560 3560 3560 0
201 20250307 152200 2932433735 3560 3560 3560 3560 0
202 20250307 152100 2932433735 3560 3560 3560 3560 0
203 20250307 152000 2932433735 3560 3560 3560 3560 0
204 20250307 151900 2932433735 3560 3550 3560 3545 9897
205 20250307 151800 2897339615 3555 3555 3555 3545 14677
206 20250307 151700 2845227665 3555 3555 3560 3555 1189
207 20250307 151600 2841000755 3560 3555 3560 3555 2021
208 20250307 151500 2833816095 3550 3555 3555 3550 2146
209 20250307 151400 2826189245 3555 3555 3555 3550 4470
210 20250307 151300 2810318395 3550 3560 3560 3550 1392
211 20250307 151200 2805370215 3560 3555 3560 3555 487
212 20250307 151100 2803638430 3555 3555 3555 3550 3149
213 20250307 151000 2792444970 3550 3555 3560 3550 3054
214 20250307 150900 2781590755 3560 3555 3560 3555 3488
215 20250307 150800 2769190890 3560 3565 3565 3555 2601
216 20250307 150700 2759935420 3565 3565 3565 3565 231
217 20250307 150600 2759111905 3560 3560 3560 3560 2870
218 20250307 150500 2748894705 3560 3560 3560 3555 1712
219 20250307 150400 2742804790 3555 3555 3560 3555 475
220 20250307 150300 2741115665 3555 3552 3555 3550 4277
221 20250307 150200 2725912753 3550 3555 3555 3550 6321
222 20250307 150100 2703449213 3555 3567 3567 3555 19811
223 20250307 150000 2632916203 3565 3570 3570 3565 1340
224 20250307 145900 2628139002 3565 3570 3570 3565 1267
225 20250307 145800 2623621947 3570 3570 3570 3565 2079
226 20250307 145700 2616210180 3570 3570 3570 3565 911
227 20250307 145600 2612962165 3565 3565 3570 3565 1241
228 20250307 145500 2608537930 3570 3570 3570 3565 1391
229 20250307 145400 2603573400 3565 3570 3570 3565 6755
230 20250307 145300 2579490190 3570 3570 3570 3565 1867
231 20250307 145200 2572828095 3570 3575 3575 3570 14101
232 20250307 145100 2522487430 3575 3580 3580 3570 5099
233 20250307 145000 2504260600 3580 3575 3580 3575 1803
234 20250307 144900 2497814855 3580 3580 3585 3575 2246
235 20250307 144800 2489775260 3585 3580 3585 3580 2793
236 20250307 144700 2479776205 3585 3585 3585 3580 1175
237 20250307 144600 2475564580 3585 3585 3585 3585 21
238 20250307 144500 2475489295 3585 3580 3585 3580 951
239 20250307 144400 2472084460 3585 3585 3585 3585 181
240 20250307 144300 2471435575 3590 3585 3590 3585 1401
241 20250307 144200 2466412985 3585 3585 3585 3585 21
242 20250307 144100 2466337700 3585 3580 3585 3580 2296
243 20250307 144000 2458117500 3580 3580 3580 3580 2213
244 20250307 143900 2450194960 3575 3575 3575 3575 104
245 20250307 143800 2449823160 3575 3580 3580 3575 471
246 20250307 143700 2448139020 3580 3575 3580 3575 4303
247 20250307 143600 2432755790 3575 3580 3580 3575 3622
248 20250307 143500 2419807135 3575 3580 3580 3575 1887
249 20250307 143400 2413059860 3580 3580 3580 3580 709
250 20250307 143300 2410521640 3585 3585 3585 3585 1
251 20250307 143200 2410518055 3580 3580 3580 3580 251
252 20250307 143100 2409619475 3585 3580 3585 3575 10013
253 20250307 143000 2373806105 3585 3585 3585 3585 448
254 20250307 142900 2372200025 3585 3580 3585 3580 3202
255 20250307 142800 2360735855 3580 3585 3585 3580 700
256 20250307 142700 2358228855 3585 3580 3585 3580 1922
257 20250307 142600 2351345185 3580 3585 3585 3580 1243
258 20250307 142500 2346890205 3585 3580 3585 3580 652
259 20250307 142400 2344555785 3585 3585 3585 3585 70
260 20250307 142300 2344304835 3580 3585 3585 3580 189
261 20250307 142200 2343627525 3585 3582 3590 3580 2374
262 20250307 142100 2335111669 3585 3585 3585 3580 786
263 20250307 142000 2332294364 3585 3585 3585 3585 71
264 20250307 141900 2332039829 3585 3585 3585 3585 0
265 20250307 141800 2332039829 3585 3590 3590 3585 1024
266 20250307 141700 2328368784 3590 3590 3590 3590 281
267 20250307 141600 2327359994 3585 3585 3585 3585 1
268 20250307 141500 2327356409 3585 3585 3585 3585 60
269 20250307 141400 2327141309 3585 3585 3590 3585 15
270 20250307 141300 2327087529 3590 3590 3590 3585 534
271 20250307 141200 2325173124 3590 3585 3590 3585 362
272 20250307 141100 2323873554 3585 3590 3592 3585 4879
273 20250307 141000 2306376617 3587 3580 3587 3580 2357
274 20250307 140900 2297927184 3585 3590 3590 3580 3722
275 20250307 140800 2284584209 3585 3590 3590 3585 1832
276 20250307 140700 2278016159 3590 3590 3595 3585 10231
277 20250307 140600 2241302974 3590 3590 3595 3585 3206
278 20250307 140500 2229806014 3590 3590 3590 3585 13466
279 20250307 140400 2181480109 3590 3595 3595 3590 10268
280 20250307 140300 2144570074 3600 3600 3605 3600 1749
281 20250307 140200 2138273489 3600 3605 3605 3600 2708
282 20250307 140100 2128524669 3605 3605 3605 3605 23
283 20250307 140000 2128441754 3605 3605 3605 3600 453
284 20250307 135900 2126809689 3605 3605 3605 3605 162
285 20250307 135800 2126225679 3610 3610 3610 3610 17
286 20250307 135700 2126164309 3610 3605 3610 3600 1236
287 20250307 135600 2121709904 3600 3605 3605 3600 1551
288 20250307 135500 2116122594 3605 3610 3610 3605 718
289 20250307 135400 2113533189 3610 3615 3615 3610 133
290 20250307 135300 2113052979 3615 3605 3615 3605 3272
291 20250307 135200 2101257409 3615 3615 3615 3615 17
292 20250307 135100 2101195954 3615 3615 3615 3615 3
293 20250307 135000 2101185109 3620 3610 3620 3605 1095
294 20250307 134900 2097233199 3610 3605 3610 3605 22
295 20250307 134800 2097153799 3610 3610 3610 3600 1587
296 20250307 134700 2091432429 3610 3605 3610 3605 1938
297 20250307 134600 2084444869 3610 3610 3610 3605 1513
298 20250307 134500 2078989364 3610 3615 3620 3610 4099
299 20250307 134400 2064186714 3625 3620 3625 3620 252
300 20250307 134300 2063274384 3625 3625 3625 3620 7
301 20250307 134200 2063249014 3625 3620 3625 3620 1962
302 20250307 134100 2056146484 3625 3625 3625 3625 16
303 20250307 134000 2056088484 3625 3620 3625 3620 11847
304 20250307 133900 2013202339 3620 3620 3620 3610 1304
305 20250307 133800 2008483469 3620 3620 3620 3610 585
306 20250307 133700 2006371569 3620 3620 3620 3615 763
307 20250307 133600 2003612074 3620 3625 3625 3620 23
308 20250307 133500 2003528704 3625 3620 3625 3620 1399
309 20250307 133400 1998464319 3620 3625 3625 3615 1764
310 20250307 133300 1992071219 3625 3625 3625 3620 195
311 20250307 133200 1991365019 3610 3615 3625 3610 1474
312 20250307 133100 1986036749 3615 3615 3615 3615 624
313 20250307 133000 1983780989 3615 3615 3615 3615 277
314 20250307 132900 1982779634 3615 3615 3615 3615 17
315 20250307 132800 1982718179 3610 3615 3615 3610 1591
316 20250307 132700 1976972549 3610 3625 3625 3610 5454
317 20250307 132600 1957258134 3620 3620 3625 3615 1512
318 20250307 132500 1951784734 3625 3620 3625 3620 1208
319 20250307 132400 1947411684 3625 3620 3625 3620 1121
320 20250307 132300 1943353559 3625 3625 3625 3620 2398
321 20250307 132200 1934661939 3625 3620 3625 3620 4557
322 20250307 132100 1918165594 3625 3625 3625 3625 313
323 20250307 132000 1917030969 3625 3630 3630 3625 108
324 20250307 131900 1916639464 3625 3625 3625 3625 3038
325 20250307 131800 1905626714 3625 3625 3625 3625 237
326 20250307 131700 1904767589 3620 3620 3620 3620 500
327 20250307 131600 1902957589 3625 3620 3625 3620 3936
328 20250307 131500 1888707849 3625 3625 3625 3625 18
329 20250307 131400 1888642599 3625 3625 3625 3625 339
330 20250307 131300 1887413724 3620 3620 3620 3620 500
331 20250307 131200 1885603724 3625 3620 3625 3615 574
332 20250307 131100 1883527654 3620 3620 3620 3620 17
333 20250307 131000 1883466114 3620 3625 3625 3620 268
334 20250307 130900 1882495949 3625 3625 3625 3625 300
335 20250307 130800 1881408449 3625 3620 3625 3620 137
336 20250307 130700 1880912409 3620 3620 3620 3615 301
337 20250307 130600 1879822814 3620 3625 3625 3620 670
338 20250307 130500 1877397329 3620 3620 3620 3620 0
339 20250307 130400 1877397329 3620 3622 3625 3620 1691
340 20250307 130300 1871274829 3625 3625 3625 3625 57
341 20250307 130200 1871068204 3625 3625 3625 3620 809
342 20250307 130100 1868135879 3625 3625 3625 3625 320
343 20250307 130000 1866975879 3625 3620 3625 3620 1377
344 20250307 125900 1861991054 3620 3620 3620 3620 17
345 20250307 125800 1861929514 3615 3615 3620 3615 305
346 20250307 125700 1860825999 3615 3620 3620 3615 281
347 20250307 125600 1859810099 3615 3620 3625 3615 1036
348 20250307 125500 1856061519 3620 3625 3625 3620 217
349 20250307 125400 1855275894 3625 3625 3625 3625 17
350 20250307 125300 1855214269 3625 3625 3625 3625 314
351 20250307 125200 1854076019 3620 3620 3620 3620 650
352 20250307 125100 1851723019 3620 3620 3620 3620 182
353 20250307 125000 1851064179 3620 3620 3620 3620 17
354 20250307 124900 1851002639 3620 3620 3625 3620 586
355 20250307 124800 1848880244 3625 3625 3625 3625 20
356 20250307 124700 1848807744 3625 3620 3625 3620 317
357 20250307 124600 1847660119 3620 3615 3620 3615 209
358 20250307 124500 1846903779 3620 3620 3620 3620 16
359 20250307 124400 1846845859 3610 3615 3615 3610 110
360 20250307 124300 1846448299 3620 3615 3620 3615 232
361 20250307 124200 1845609534 3620 3610 3620 3610 1072
362 20250307 124100 1841729444 3610 3620 3620 3610 27
363 20250307 124000 1841631804 3620 3620 3620 3620 10
364 20250307 123900 1841595604 3620 3615 3625 3610 10660
365 20250307 123800 1803034934 3615 3615 3620 3615 259
366 20250307 123700 1802098564 3620 3620 3625 3620 2153
367 20250307 123600 1794304619 3620 3625 3625 3620 371
368 20250307 123500 1792960044 3625 3630 3630 3625 416
369 20250307 123400 1791451144 3630 3630 3630 3630 28
370 20250307 123300 1791349504 3630 3630 3630 3630 1705
371 20250307 123200 1785160354 3630 3630 3630 3630 1367
372 20250307 123100 1780198144 3630 3625 3630 3620 7596
373 20250307 123000 1752661154 3630 3620 3630 3620 1031
374 20250307 122900 1748922554 3620 3625 3625 3620 69
375 20250307 122800 1748672515 3625 3625 3625 3625 285
376 20250307 122700 1747639390 3625 3625 3625 3620 354
377 20250307 122600 1746357900 3625 3625 3625 3625 296
378 20250307 122500 1745284900 3620 3620 3625 3620 59
379 20250307 122400 1745071235 3620 3620 3620 3620 2905
380 20250307 122300 1734555135 3620 3625 3625 3620 73
381 20250307 122200 1734290800 3625 3625 3625 3625 200
382 20250307 122100 1733565800 3630 3630 3630 3630 17
383 20250307 122000 1733504090 3630 3635 3635 3630 432
384 20250307 121900 1731935850 3635 3630 3635 3630 5122
385 20250307 121800 1713320935 3630 3630 3630 3630 0
386 20250307 121700 1713320935 3630 3620 3630 3605 5685
387 20250307 121600 1692791200 3630 3635 3635 3620 169
388 20250307 121500 1692178415 3630 3635 3635 3630 270
389 20250307 121400 1691198235 3635 3635 3635 3635 605
390 20250307 121300 1688999060 3635 3640 3640 3635 376
391 20250307 121200 1687632230 3640 3630 3640 3630 5131
392 20250307 121100 1668961175 3630 3630 3630 3630 119
393 20250307 121000 1668529205 3630 3635 3635 3630 700
394 20250307 120900 1665986135 3635 3625 3635 3625 8622
395 20250307 120800 1634678615 3620 3625 3625 3620 447
396 20250307 120700 1633058990 3620 3620 3625 3620 697
397 20250307 120600 1630535265 3625 3625 3625 3625 598
398 20250307 120500 1628367515 3630 3625 3630 3620 632
399 20250307 120400 1626074375 3625 3625 3625 3625 229
400 20250307 120300 1625244250 3625 3630 3630 3625 2417
401 20250307 120200 1616472428 3630 3630 3630 3630 5
402 20250307 120100 1616454278 3630 3630 3630 3630 958
403 20250307 120000 1612976738 3625 3620 3625 3620 1393
404 20250307 115900 1607930488 3625 3630 3630 3625 904
405 20250307 115800 1604651193 3630 3635 3635 3630 1393
406 20250307 115700 1599593523 3630 3630 3635 3625 1884
407 20250307 115600 1592754358 3640 3630 3640 3630 760
408 20250307 115500 1589993318 3635 3635 3640 3635 5126
409 20250307 115400 1571336293 3635 3640 3640 3635 1717
410 20250307 115300 1565088538 3640 3640 3640 3635 312
411 20250307 115200 1563952908 3640 3637 3640 3635 636
412 20250307 115100 1561641041 3640 3630 3640 3630 1109
413 20250307 115000 1557609604 3630 3635 3640 3630 5258
414 20250307 114900 1538506004 3635 3625 3645 3625 17525
415 20250307 114800 1474769564 3625 3620 3625 3620 6134
416 20250307 114700 1452560504 3610 3610 3610 3610 1536
417 20250307 114600 1447015544 3610 3610 3610 3610 17
418 20250307 114500 1446954174 3610 3615 3615 3610 770
419 20250307 114400 1444172379 3615 3610 3615 3610 2198
420 20250307 114300 1436235854 3605 3610 3610 3605 557
421 20250307 114200 1434226599 3610 3605 3610 3605 1260
422 20250307 114100 1429678009 3605 3610 3610 3605 107
423 20250307 114000 1429291789 3610 3605 3610 3605 391
424 20250307 113900 1427882149 3605 3595 3610 3595 175
425 20250307 113800 1427251094 3590 3605 3605 3590 1017
426 20250307 113700 1423597289 3605 3610 3610 3590 3622
427 20250307 113600 1410564114 3610 3610 3610 3610 244
428 20250307 113500 1409683274 3610 3610 3610 3610 37
429 20250307 113400 1409549704 3610 3610 3610 3610 19021
430 20250307 113300 1340883894 3610 3610 3610 3610 248
431 20250307 113200 1339988614 3610 3610 3610 3600 10259
432 20250307 113100 1303052189 3610 3605 3610 3605 6408
433 20250307 113000 1279950209 3605 3605 3605 3605 363
434 20250307 112900 1278641594 3605 3600 3605 3600 69
435 20250307 112800 1278393169 3600 3595 3600 3595 1692
436 20250307 112700 1272305414 3600 3600 3600 3595 540
437 20250307 112600 1270363914 3600 3600 3600 3590 90
438 20250307 112500 1270039934 3600 3595 3600 3595 6663
439 20250307 112400 1246086354 3600 3605 3605 3600 779
440 20250307 112300 1243281949 3605 3600 3605 3595 5017
441 20250307 112200 1225244479 3605 3605 3605 3595 45
442 20250307 112100 1225082264 3605 3600 3605 3600 413
443 20250307 112000 1223595364 3605 3605 3605 3605 101
444 20250307 111900 1223231259 3605 3605 3605 3595 1041
445 20250307 111800 1219478804 3605 3605 3605 3605 17
446 20250307 111700 1219417519 3605 3605 3605 3600 271
447 20250307 111600 1218441824 3600 3605 3605 3600 76
448 20250307 111500 1218168104 3605 3600 3605 3595 10214
449 20250307 111400 1181445969 3605 3605 3605 3605 22
450 20250307 111300 1181366659 3605 3600 3605 3600 199
451 20250307 111200 1180650174 3600 3600 3600 3600 24
452 20250307 111100 1180563774 3600 3600 3600 3600 21
453 20250307 111000 1180488174 3600 3610 3610 3595 643
454 20250307 110900 1178174169 3610 3610 3610 3610 17
455 20250307 110800 1178112799 3610 3605 3610 3605 19
456 20250307 110700 1178044294 3610 3610 3610 3610 0
457 20250307 110600 1178044294 3610 3600 3610 3595 10030
458 20250307 110500 1141888714 3600 3600 3600 3600 56
459 20250307 110400 1141687114 3590 3600 3600 3590 2276
460 20250307 110300 1133507054 3600 3600 3600 3600 1
461 20250307 110200 1133503454 3600 3600 3600 3600 17
462 20250307 110100 1133442254 3600 3600 3600 3600 246
463 20250307 110000 1132556654 3600 3600 3600 3595 25
464 20250307 105900 1132466664 3600 3600 3600 3600 267
465 20250307 105800 1131505464 3600 3600 3600 3595 968
466 20250307 105700 1128024414 3600 3600 3600 3600 333
467 20250307 105600 1126825614 3600 3600 3600 3600 27
468 20250307 105500 1126728414 3600 3600 3600 3595 201
469 20250307 105400 1126004839 3600 3600 3600 3600 0
470 20250307 105300 1126004839 3600 3605 3605 3600 456
471 20250307 105200 1124363154 3600 3605 3605 3595 780
472 20250307 105100 1121555934 3605 3605 3605 3600 2075
473 20250307 105000 1114084479 3610 3610 3615 3605 15420
474 20250307 104900 1058435814 3615 3615 3615 3615 18
475 20250307 104800 1058370744 3615 3615 3615 3615 221
476 20250307 104700 1057571829 3610 3610 3615 3610 241
477 20250307 104600 1056701734 3615 3610 3615 3610 85
478 20250307 104500 1056394879 3610 3605 3610 3605 866
479 20250307 104400 1053271889 3605 3610 3610 3605 25
480 20250307 104300 1053181679 3610 3610 3610 3610 207
481 20250307 104200 1052434409 3610 3610 3610 3610 0
482 20250307 104100 1052434409 3610 3610 3610 3610 220
483 20250307 104000 1051640209 3610 3610 3610 3610 2317
484 20250307 103900 1043275839 3615 3615 3615 3600 492
485 20250307 103800 1041500799 3615 3615 3615 3615 221
486 20250307 103700 1040701884 3605 3610 3615 3605 1619
487 20250307 103600 1034859789 3615 3610 3615 3610 230
488 20250307 103500 1034029399 3610 3610 3615 3610 38
489 20250307 103400 1033892084 3615 3615 3615 3610 576
490 20250307 103300 1031812634 3615 3615 3615 3615 71
491 20250307 103200 1031555969 3605 3610 3615 3605 984
492 20250307 103100 1028006219 3610 3610 3610 3605 219
493 20250307 103000 1027215634 3610 3615 3615 3610 201
494 20250307 102900 1026489934 3615 3610 3615 3610 1652
495 20250307 102800 1020526209 3610 3610 3610 3610 19
496 20250307 102700 1020457619 3605 3610 3610 3605 263
497 20250307 102600 1019508194 3610 3610 3610 3610 17
498 20250307 102500 1019446824 3610 3610 3610 3610 222
499 20250307 102400 1018645404 3610 3610 3610 3605 932
500 20250307 102300 1015285444 3605 3610 3610 3605 27
501 20250307 102200 1015188024 3610 3610 3610 3610 16
502 20250307 102100 1015130264 3610 3610 3610 3610 161
503 20250307 102000 1014549054 3610 3605 3610 3590 7921
504 20250307 101900 986061979 3610 3610 3610 3610 17
505 20250307 101800 986000609 3610 3610 3610 3605 140
506 20250307 101700 985495709 3605 3610 3610 3605 40
507 20250307 101600 985351409 3610 3610 3610 3610 10
508 20250307 101500 985315309 3610 3610 3610 3610 1792
509 20250307 101400 978846189 3615 3610 3615 3610 538
510 20250307 101300 976903914 3615 3615 3615 3615 1018
511 20250307 101200 973223844 3615 3615 3615 3615 254
512 20250307 101100 972305634 3615 3620 3620 3615 415
513 20250307 101000 970804724 3620 3615 3620 3615 1447
514 20250307 100900 965573479 3615 3610 3615 3610 168
515 20250307 100800 964966309 3615 3605 3615 3605 502
516 20250307 100700 963156579 3615 3605 3615 3605 326
517 20250307 100600 961979629 3605 3610 3610 3605 1149
518 20250307 100500 957832319 3610 3600 3610 3600 4184
519 20250307 100400 942755109 3600 3595 3600 3595 2049
520 20250307 100300 935378809 3595 3595 3600 3590 1947
521 20250307 100200 928378764 3595 3595 3595 3595 1017
522 20250307 100100 924722649 3595 3595 3600 3595 1455
523 20250307 100000 919491746 3592 3595 3595 3592 90
524 20250307 095900 919168256 3595 3595 3595 3590 6532
525 20250307 095800 895705857 3595 3592 3595 3592 517
526 20250307 095700 893848742 3595 3600 3600 3595 1286
527 20250307 095600 889225417 3600 3605 3605 3600 57
528 20250307 095500 889020132 3600 3610 3610 3600 2120
529 20250307 095400 881374942 3605 3600 3605 3600 231
530 20250307 095300 880542257 3600 3595 3605 3595 2169
531 20250307 095200 872744512 3595 3600 3605 3595 811
532 20250307 095100 869827327 3600 3610 3615 3600 3971
533 20250307 095000 855512992 3615 3615 3615 3605 4964
534 20250307 094900 837585132 3615 3610 3615 3605 7432
535 20250307 094800 810754637 3615 3620 3620 3615 936
536 20250307 094700 807370912 3615 3615 3615 3615 850
537 20250307 094600 804298162 3615 3620 3620 3615 4002
538 20250307 094500 789820947 3620 3625 3625 3620 7019
539 20250307 094400 764393687 3625 3630 3630 3625 3706
540 20250307 094300 750953242 3625 3630 3630 3625 2140
541 20250307 094200 743189347 3630 3625 3635 3625 3852
542 20250307 094100 729208957 3630 3620 3630 3615 5042
543 20250307 094000 710943897 3620 3615 3620 3615 4719
544 20250307 093900 693883022 3615 3610 3615 3610 3428
545 20250307 093800 681497792 3610 3600 3610 3600 464
546 20250307 093700 679824517 3600 3590 3605 3590 841
547 20250307 093600 676798832 3590 3615 3630 3590 19622
548 20250307 093500 606238252 3610 3620 3650 3610 24094
549 20250307 093400 518644052 3615 3590 3615 3590 11963
550 20250307 093300 475507072 3590 3590 3590 3590 119
551 20250307 093200 475079862 3590 3585 3590 3580 5265
552 20250307 093100 456223247 3585 3587 3590 3585 4410
553 20250307 093000 440403447 3585 3590 3590 3585 55
554 20250307 092900 440206247 3590 3590 3590 3590 109
555 20250307 092800 439814937 3590 3595 3595 3590 3870
556 20250307 092700 425921112 3595 3595 3595 3590 9088
557 20250307 092600 393288707 3595 3590 3595 3590 2360
558 20250307 092500 384807482 3590 3590 3590 3590 1769
559 20250307 092400 378456772 3585 3585 3590 3585 1091
560 20250307 092300 374540587 3585 3585 3585 3585 604
561 20250307 092200 372375247 3585 3585 3585 3585 310
562 20250307 092100 371263897 3585 3590 3590 3585 1210
563 20250307 092000 366925047 3590 3590 3590 3590 342
564 20250307 091900 365697267 3590 3590 3595 3590 349
565 20250307 091800 364444342 3590 3590 3590 3590 0
566 20250307 091700 364444342 3590 3600 3605 3590 4804
567 20250307 091600 347184457 3590 3595 3595 3590 21027
568 20250307 091500 271681262 3595 3600 3600 3595 1338
569 20250307 091400 266868197 3600 3600 3600 3600 96
570 20250307 091300 266522597 3600 3590 3600 3585 5351
571 20250307 091200 247285732 3590 3580 3590 3580 1214
572 20250307 091100 242928247 3585 3575 3585 3560 24492
573 20250307 091000 155261552 3575 3570 3575 3565 12780
574 20250307 090900 109610707 3570 3570 3570 3562 11191
575 20250307 090800 69689290 3572 3580 3582 3570 10376
576 20250307 090700 32614522 3582 3582 3582 3582 17
577 20250307 090600 32553628 3580 3582 3582 3580 1653
578 20250307 090500 26635710 3580 3582 3582 3580 254
579 20250307 090400 25725990 3582 3585 3585 3582 574
580 20250307 090300 23668350 3590 3590 3590 3590 0
581 20250307 090200 23668350 3590 3580 3590 3570 2999
582 20250307 090100 12949415 3575 3580 3595 3575 1345
583 20250307 090000 8135020 3580 3590 3590 3580 2257

1
003530/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,169980,214547775,619577100,782026639875,0.08
20250304,170430,214547775,600765750,756280906875,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 169980 214547775 619577100 782026639875 0.08
3 20250304 170430 214547775 600765750 756280906875 0.08