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

587
005160/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,184500,444941048,4420,4420,4420,4420,1502
20250307,184400,444941048,4420,4420,4420,4420,0
20250307,184300,444941048,4420,4420,4420,4420,0
20250307,184200,444941048,4420,4420,4420,4420,0
20250307,184100,444941048,4420,4420,4420,4420,0
20250307,184000,444941048,4420,4420,4420,4420,0
20250307,183900,444941048,4420,4420,4420,4420,0
20250307,183800,444941048,4420,4420,4420,4420,0
20250307,183700,444941048,4420,4420,4420,4420,0
20250307,183600,444941048,4420,4420,4420,4420,0
20250307,183500,444941048,4420,4420,4420,4420,0
20250307,183400,444941048,4420,4420,4420,4420,0
20250307,183300,444941048,4420,4420,4420,4420,0
20250307,183200,444941048,4420,4420,4420,4420,0
20250307,183100,444941048,4420,4420,4420,4420,0
20250307,183000,444941048,4420,4420,4420,4420,0
20250307,182900,444941048,4420,4420,4420,4420,0
20250307,182800,444941048,4420,4420,4420,4420,0
20250307,182700,444941048,4420,4420,4420,4420,0
20250307,182600,444941048,4420,4420,4420,4420,0
20250307,182500,444941048,4420,4420,4420,4420,0
20250307,182400,444941048,4420,4420,4420,4420,0
20250307,182300,444941048,4420,4420,4420,4420,0
20250307,182200,444941048,4420,4420,4420,4420,0
20250307,182100,444941048,4420,4420,4420,4420,0
20250307,182000,444941048,4420,4420,4420,4420,0
20250307,181900,444941048,4420,4420,4420,4420,0
20250307,181800,444941048,4420,4420,4420,4420,0
20250307,181700,444941048,4420,4420,4420,4420,0
20250307,181600,444941048,4420,4420,4420,4420,0
20250307,181500,444941048,4420,4420,4420,4420,1502
20250307,181400,444941048,4420,4420,4420,4420,0
20250307,181300,444941048,4420,4420,4420,4420,0
20250307,181200,444941048,4420,4420,4420,4420,0
20250307,181100,444941048,4420,4420,4420,4420,0
20250307,181000,444941048,4420,4420,4420,4420,0
20250307,180900,444941048,4420,4420,4420,4420,0
20250307,180800,444941048,4420,4420,4420,4420,0
20250307,180700,444941048,4420,4420,4420,4420,0
20250307,180600,444941048,4420,4420,4420,4420,0
20250307,180500,444941048,4420,4420,4420,4420,0
20250307,180400,444941048,4420,4420,4420,4420,0
20250307,180300,444941048,4420,4420,4420,4420,0
20250307,180200,444941048,4420,4420,4420,4420,0
20250307,180100,444941048,4420,4420,4420,4420,0
20250307,180000,444941048,4420,4420,4420,4420,0
20250307,175900,444941048,4420,4420,4420,4420,0
20250307,175800,444941048,4420,4420,4420,4420,0
20250307,175700,444941048,4420,4420,4420,4420,0
20250307,175600,444941048,4420,4420,4420,4420,0
20250307,175500,444941048,4420,4420,4420,4420,0
20250307,175400,444941048,4420,4420,4420,4420,0
20250307,175300,444941048,4420,4420,4420,4420,0
20250307,175200,444941048,4420,4420,4420,4420,0
20250307,175100,444941048,4420,4420,4420,4420,0
20250307,175000,444941048,4420,4420,4420,4420,0
20250307,174900,444941048,4420,4420,4420,4420,0
20250307,174800,444941048,4420,4420,4420,4420,0
20250307,174700,444941048,4420,4420,4420,4420,0
20250307,174600,444941048,4420,4420,4420,4420,0
20250307,174500,444941048,4420,4420,4420,4420,1502
20250307,174400,444941048,4420,4420,4420,4420,0
20250307,174300,444941048,4420,4420,4420,4420,0
20250307,174200,444941048,4420,4420,4420,4420,0
20250307,174100,444941048,4420,4420,4420,4420,0
20250307,174000,444941048,4420,4420,4420,4420,0
20250307,173900,444941048,4420,4420,4420,4420,0
20250307,173800,444941048,4420,4420,4420,4420,0
20250307,173700,444941048,4420,4420,4420,4420,0
20250307,173600,444941048,4420,4420,4420,4420,0
20250307,173500,444941048,4420,4420,4420,4420,0
20250307,173400,444941048,4420,4420,4420,4420,0
20250307,173300,444941048,4420,4420,4420,4420,0
20250307,173200,444941048,4420,4420,4420,4420,0
20250307,173100,444941048,4420,4420,4420,4420,0
20250307,173000,444941048,4420,4420,4420,4420,0
20250307,172900,444941048,4420,4420,4420,4420,0
20250307,172800,444941048,4420,4420,4420,4420,0
20250307,172700,444941048,4420,4420,4420,4420,0
20250307,172600,444941048,4420,4420,4420,4420,0
20250307,172500,444941048,4420,4420,4420,4420,0
20250307,172400,444941048,4420,4420,4420,4420,0
20250307,172300,444941048,4420,4420,4420,4420,0
20250307,172200,444941048,4420,4420,4420,4420,0
20250307,172100,444941048,4420,4420,4420,4420,0
20250307,172000,444941048,4420,4420,4420,4420,0
20250307,171900,444941048,4420,4420,4420,4420,0
20250307,171800,444941048,4420,4420,4420,4420,0
20250307,171700,444941048,4420,4420,4420,4420,0
20250307,171600,444941048,4420,4420,4420,4420,0
20250307,171500,444941048,4420,4420,4420,4420,1502
20250307,171400,444941048,4420,4420,4420,4420,0
20250307,171300,444941048,4420,4420,4420,4420,0
20250307,171200,444941048,4420,4420,4420,4420,0
20250307,171100,444941048,4420,4420,4420,4420,0
20250307,171000,444941048,4420,4420,4420,4420,0
20250307,170900,444941048,4420,4420,4420,4420,0
20250307,170800,444941048,4420,4420,4420,4420,0
20250307,170700,444941048,4420,4420,4420,4420,0
20250307,170600,444941048,4420,4420,4420,4420,0
20250307,170500,444941048,4420,4420,4420,4420,0
20250307,170400,444941048,4420,4420,4420,4420,0
20250307,170300,444941048,4420,4420,4420,4420,0
20250307,170200,444941048,4420,4420,4420,4420,0
20250307,170100,444941048,4420,4420,4420,4420,0
20250307,170000,444941048,4420,4420,4420,4420,0
20250307,165900,444941048,4420,4420,4420,4420,0
20250307,165800,444941048,4420,4420,4420,4420,0
20250307,165700,444941048,4420,4420,4420,4420,0
20250307,165600,444941048,4420,4420,4420,4420,0
20250307,165500,444941048,4420,4420,4420,4420,0
20250307,165400,444941048,4420,4420,4420,4420,0
20250307,165300,444941048,4420,4420,4420,4420,0
20250307,165200,444941048,4420,4420,4420,4420,0
20250307,165100,444941048,4420,4420,4420,4420,0
20250307,165000,444941048,4420,4420,4420,4420,0
20250307,164900,444941048,4420,4420,4420,4420,0
20250307,164800,444941048,4420,4420,4420,4420,0
20250307,164700,444941048,4420,4420,4420,4420,0
20250307,164600,444941048,4420,4420,4420,4420,0
20250307,164500,444941048,4420,4420,4420,4420,1502
20250307,164400,444941048,4420,4420,4420,4420,0
20250307,164300,444941048,4420,4420,4420,4420,0
20250307,164200,444941048,4420,4420,4420,4420,0
20250307,164100,444941048,4420,4420,4420,4420,0
20250307,164000,444941048,4420,4420,4420,4420,0
20250307,163900,444941048,4420,4420,4420,4420,0
20250307,163800,444941048,4420,4420,4420,4420,0
20250307,163700,444941048,4420,4420,4420,4420,0
20250307,163600,444941048,4420,4420,4420,4420,0
20250307,163500,444941048,4420,4420,4420,4420,0
20250307,163400,444941048,4420,4420,4420,4420,0
20250307,163300,444941048,4420,4420,4420,4420,0
20250307,163200,444941048,4420,4420,4420,4420,0
20250307,163100,444941048,4420,4420,4420,4420,0
20250307,163000,444941048,4420,4420,4420,4420,0
20250307,162900,444941048,4420,4420,4420,4420,0
20250307,162800,444941048,4420,4420,4420,4420,0
20250307,162700,444941048,4420,4420,4420,4420,0
20250307,162600,444941048,4420,4420,4420,4420,0
20250307,162500,444941048,4420,4420,4420,4420,0
20250307,162400,444941048,4420,4420,4420,4420,0
20250307,162300,444941048,4420,4420,4420,4420,0
20250307,162200,444941048,4420,4420,4420,4420,0
20250307,162100,444941048,4420,4420,4420,4420,0
20250307,162000,444941048,4420,4420,4420,4420,0
20250307,161900,444941048,4420,4420,4420,4420,0
20250307,161800,444941048,4420,4420,4420,4420,0
20250307,161700,444941048,4420,4420,4420,4420,0
20250307,161600,444941048,4420,4420,4420,4420,0
20250307,161500,444941048,4420,4420,4420,4420,1502
20250307,161400,444941048,4420,4420,4420,4420,0
20250307,161300,444941048,4420,4420,4420,4420,0
20250307,161200,444941048,4420,4420,4420,4420,0
20250307,161100,444941048,4420,4420,4420,4420,0
20250307,161000,444941048,4420,4420,4420,4420,0
20250307,160900,444941048,4420,4420,4420,4420,0
20250307,160800,444941048,4420,4420,4420,4420,0
20250307,160700,444941048,4420,4420,4420,4420,0
20250307,160600,444941048,4420,4420,4420,4420,0
20250307,160500,444941048,4420,4420,4420,4420,0
20250307,160400,444941048,4420,4420,4420,4420,0
20250307,160300,444941048,4420,4420,4420,4420,0
20250307,160200,444941048,4420,4420,4420,4420,0
20250307,160100,444941048,4420,4420,4420,4420,0
20250307,160000,444941048,4420,4420,4420,4420,0
20250307,155900,444941048,4420,4420,4420,4420,0
20250307,155800,444941048,4420,4420,4420,4420,0
20250307,155700,444941048,4420,4420,4420,4420,0
20250307,155600,444941048,4420,4420,4420,4420,0
20250307,155500,444941048,4420,4420,4420,4420,0
20250307,155400,444941048,4420,4420,4420,4420,0
20250307,155300,444941048,4420,4420,4420,4420,0
20250307,155200,444941048,4420,4420,4420,4420,0
20250307,155100,444941048,4420,4420,4420,4420,0
20250307,155000,444941048,4420,4420,4420,4420,0
20250307,154900,444941048,4420,4420,4420,4420,0
20250307,154800,444941048,4420,4420,4420,4420,0
20250307,154700,444941048,4420,4420,4420,4420,0
20250307,154600,444941048,4420,4420,4420,4420,0
20250307,154500,444941048,4420,4420,4420,4420,1502
20250307,154400,444941048,4420,4420,4420,4420,0
20250307,154300,444941048,4420,4420,4420,4420,0
20250307,154200,444941048,4420,4420,4420,4420,0
20250307,154100,444941048,4420,4420,4420,4420,0
20250307,154000,444941048,4420,4420,4420,4420,0
20250307,153900,444941048,4420,4420,4420,4420,0
20250307,153800,444941048,4420,4420,4420,4420,0
20250307,153700,444941048,4420,4420,4420,4420,0
20250307,153600,444941048,4420,4420,4420,4420,0
20250307,153500,444941048,4420,4420,4420,4420,0
20250307,153400,444941048,4420,4420,4420,4420,0
20250307,153300,444941048,4420,4420,4420,4420,0
20250307,153200,444941048,4420,4420,4420,4420,0
20250307,153100,444941048,4420,4420,4420,4420,0
20250307,153000,444941048,4420,4420,4420,4420,1502
20250307,152900,438302208,4415,4415,4415,4415,0
20250307,152800,438302208,4415,4415,4415,4415,0
20250307,152700,438302208,4415,4415,4415,4415,0
20250307,152600,438302208,4415,4415,4415,4415,0
20250307,152500,438302208,4415,4415,4415,4415,0
20250307,152400,438302208,4415,4415,4415,4415,0
20250307,152300,438302208,4415,4415,4415,4415,0
20250307,152200,438302208,4415,4415,4415,4415,0
20250307,152100,438302208,4415,4415,4415,4415,0
20250307,152000,438302208,4415,4415,4415,4415,0
20250307,151900,438302208,4415,4430,4430,4415,122
20250307,151800,437761763,4435,4415,4435,4415,1000
20250307,151700,433335653,4415,4415,4415,4415,1
20250307,151600,433331238,4410,4410,4410,4410,100
20250307,151500,432890238,4410,4410,4410,4410,52
20250307,151400,432660918,4415,4415,4415,4415,5
20250307,151300,432638843,4410,4415,4415,4410,119
20250307,151200,432113803,4415,4415,4415,4415,50
20250307,151100,431893053,4410,4410,4410,4410,0
20250307,151000,431893053,4410,4410,4410,4410,971
20250307,150900,427610943,4410,4410,4410,4410,1
20250307,150800,427606533,4405,4405,4405,4405,50
20250307,150700,427386283,4410,4410,4410,4410,69
20250307,150600,427081993,4420,4420,4420,4420,0
20250307,150500,427081993,4420,4420,4420,4420,0
20250307,150400,427081993,4420,4420,4420,4420,0
20250307,150300,427081993,4420,4420,4420,4420,0
20250307,150200,427081993,4420,4420,4420,4420,0
20250307,150100,427081993,4420,4420,4420,4420,0
20250307,150000,427081993,4420,4420,4420,4420,0
20250307,145900,427081993,4420,4420,4420,4420,1553
20250307,145800,420217733,4420,4420,4420,4420,0
20250307,145700,420217733,4420,4415,4420,4415,69
20250307,145600,419913048,4415,4405,4415,4405,105
20250307,145500,419449703,4395,4395,4395,4395,1
20250307,145400,419445308,4395,4395,4395,4395,184
20250307,145300,418636628,4400,4400,4400,4400,200
20250307,145200,417756628,4405,4405,4405,4405,10
20250307,145100,417712578,4405,4405,4405,4405,44
20250307,145000,417518758,4405,4405,4405,4405,0
20250307,144900,417518758,4405,4405,4405,4405,13
20250307,144800,417461493,4420,4415,4420,4415,2074
20250307,144700,408304613,4420,4420,4420,4420,0
20250307,144600,408304613,4420,4420,4420,4420,0
20250307,144500,408304613,4420,4420,4420,4420,0
20250307,144400,408304613,4420,4410,4420,4400,2152
20250307,144300,398830208,4405,4405,4405,4405,3
20250307,144200,398816993,4425,4425,4425,4425,7
20250307,144100,398786018,4425,4425,4425,4425,290
20250307,144000,397502768,4425,4425,4425,4425,325
20250307,143900,396064643,4415,4415,4415,4415,0
20250307,143800,396064643,4415,4415,4415,4415,120
20250307,143700,395534843,4415,4415,4415,4415,0
20250307,143600,395534843,4415,4415,4415,4415,0
20250307,143500,395534843,4415,4415,4415,4415,0
20250307,143400,395534843,4415,4415,4415,4415,2
20250307,143300,395526013,4415,4415,4415,4415,10
20250307,143200,395481863,4400,4400,4400,4400,0
20250307,143100,395481863,4400,4400,4400,4400,50
20250307,143000,395261863,4415,4405,4415,4405,200
20250307,142900,394380763,4415,4415,4415,4415,0
20250307,142800,394380763,4415,4415,4415,4415,1
20250307,142700,394376348,4415,4415,4415,4415,1
20250307,142600,394371933,4395,4395,4395,4395,0
20250307,142500,394371933,4395,4395,4395,4395,0
20250307,142400,394371933,4395,4395,4395,4395,0
20250307,142300,394371933,4395,4395,4395,4395,0
20250307,142200,394371933,4395,4395,4395,4395,0
20250307,142100,394371933,4395,4395,4395,4395,0
20250307,142000,394371933,4395,4395,4395,4395,0
20250307,141900,394371933,4395,4395,4395,4395,0
20250307,141800,394371933,4395,4395,4395,4395,0
20250307,141700,394371933,4395,4395,4395,4395,0
20250307,141600,394371933,4395,4395,4395,4395,0
20250307,141500,394371933,4395,4395,4395,4395,0
20250307,141400,394371933,4395,4395,4395,4395,0
20250307,141300,394371933,4395,4395,4395,4395,0
20250307,141200,394371933,4395,4395,4395,4395,289
20250307,141100,393101778,4415,4415,4415,4415,0
20250307,141000,393101778,4415,4400,4415,4400,522
20250307,140900,390803913,4400,4412,4412,4400,2555
20250307,140800,379557133,4410,4410,4410,4410,0
20250307,140700,379557133,4410,4410,4410,4410,0
20250307,140600,379557133,4410,4410,4410,4410,0
20250307,140500,379557133,4410,4415,4415,4410,617
20250307,140400,376835468,4415,4415,4415,4415,0
20250307,140300,376835468,4415,4415,4415,4415,0
20250307,140200,376835468,4415,4415,4415,4415,198
20250307,140100,375961298,4415,4415,4415,4415,233
20250307,140000,374932603,4440,4440,4440,4440,0
20250307,135900,374932603,4440,4440,4440,4440,0
20250307,135800,374932603,4440,4415,4440,4415,464
20250307,135700,372882168,4435,4435,4435,4435,0
20250307,135600,372882168,4435,4435,4435,4435,596
20250307,135500,370238908,4415,4420,4420,4415,672
20250307,135400,367271148,4425,4425,4425,4425,0
20250307,135300,367271148,4425,4425,4425,4425,0
20250307,135200,367271148,4425,4425,4425,4425,179
20250307,135100,366479073,4440,4440,4440,4440,0
20250307,135000,366479073,4440,4440,4440,4440,0
20250307,134900,366479073,4440,4440,4440,4440,0
20250307,134800,366479073,4440,4440,4440,4440,0
20250307,134700,366479073,4440,4440,4440,4440,0
20250307,134600,366479073,4440,4440,4440,4440,0
20250307,134500,366479073,4440,4440,4440,4440,0
20250307,134400,366479073,4440,4440,4440,4440,9
20250307,134300,366439113,4420,4420,4420,4420,1
20250307,134200,366434693,4415,4415,4415,4415,0
20250307,134100,366434693,4415,4415,4415,4415,0
20250307,134000,366434693,4415,4415,4415,4415,0
20250307,133900,366434693,4415,4415,4415,4415,0
20250307,133800,366434693,4415,4415,4415,4415,0
20250307,133700,366434693,4415,4415,4415,4415,0
20250307,133600,366434693,4415,4415,4415,4415,0
20250307,133500,366434693,4415,4415,4415,4415,0
20250307,133400,366434693,4415,4415,4415,4415,0
20250307,133300,366434693,4415,4415,4415,4415,300
20250307,133200,365110193,4415,4415,4415,4415,0
20250307,133100,365110193,4415,4415,4415,4415,100
20250307,133000,364668693,4415,4415,4415,4415,0
20250307,132900,364668693,4415,4420,4420,4415,100
20250307,132800,364227183,4430,4430,4430,4430,0
20250307,132700,364227183,4430,4430,4430,4430,0
20250307,132600,364227183,4430,4430,4430,4430,95
20250307,132500,363806333,4435,4435,4435,4435,96
20250307,132400,363380573,4435,4435,4435,4435,10
20250307,132300,363336223,4440,4440,4440,4440,90
20250307,132200,362936623,4450,4450,4450,4450,0
20250307,132100,362936623,4450,4450,4450,4450,8
20250307,132000,362901023,4440,4440,4440,4440,0
20250307,131900,362901023,4440,4440,4440,4440,0
20250307,131800,362901023,4440,4440,4440,4440,0
20250307,131700,362901023,4440,4440,4440,4440,0
20250307,131600,362901023,4440,4440,4440,4440,55
20250307,131500,362656823,4440,4440,4440,4440,195
20250307,131400,361791023,4455,4455,4455,4455,0
20250307,131300,361791023,4455,4455,4455,4455,147
20250307,131200,361136138,4455,4455,4455,4455,82
20250307,131100,360770828,4425,4425,4425,4425,0
20250307,131000,360770828,4425,4425,4425,4425,100
20250307,130900,360328328,4450,4450,4450,4450,0
20250307,130800,360328328,4450,4445,4450,4445,1836
20250307,130700,352159673,4440,4440,4440,4440,0
20250307,130600,352159673,4440,4430,4440,4430,619
20250307,130500,349415533,4410,4410,4410,4410,0
20250307,130400,349415533,4410,4410,4410,4410,0
20250307,130300,349415533,4410,4410,4410,4410,0
20250307,130200,349415533,4410,4410,4410,4410,196
20250307,130100,348551173,4410,4415,4415,4410,229
20250307,130000,347540288,4420,4420,4420,4420,1
20250307,125900,347535868,4430,4430,4430,4430,222
20250307,125800,346552408,4405,4405,4405,4405,0
20250307,125700,346552408,4405,4405,4405,4405,0
20250307,125600,346552408,4405,4405,4405,4405,0
20250307,125500,346552408,4405,4405,4405,4405,0
20250307,125400,346552408,4405,4420,4420,4405,269
20250307,125300,345366138,4420,4420,4420,4420,0
20250307,125200,345366138,4420,4420,4420,4420,0
20250307,125100,345366138,4420,4420,4420,4420,0
20250307,125000,345366138,4420,4420,4420,4420,0
20250307,124900,345366138,4420,4420,4420,4420,0
20250307,124800,345366138,4420,4420,4420,4420,0
20250307,124700,345366138,4420,4420,4420,4420,0
20250307,124600,345366138,4420,4420,4420,4420,0
20250307,124500,345366138,4420,4420,4420,4420,0
20250307,124400,345366138,4420,4420,4420,4420,0
20250307,124300,345366138,4420,4420,4420,4420,221
20250307,124200,344389318,4420,4420,4420,4420,9
20250307,124100,344349538,4420,4420,4420,4420,0
20250307,124000,344349538,4420,4420,4420,4420,0
20250307,123900,344349538,4420,4420,4420,4420,0
20250307,123800,344349538,4420,4420,4420,4420,1
20250307,123700,344345118,4410,4410,4410,4410,1
20250307,123600,344340708,4400,4400,4400,4400,0
20250307,123500,344340708,4400,4425,4425,4400,1961
20250307,123400,335690338,4425,4430,4430,4425,15
20250307,123300,335623958,4435,4440,4440,4435,447
20250307,123200,333641133,4450,4450,4450,4450,10
20250307,123100,333596633,4450,4450,4450,4450,463
20250307,123000,331536283,4455,4455,4455,4455,24
20250307,122900,331429363,4450,4450,4450,4450,0
20250307,122800,331429363,4450,4450,4450,4450,57
20250307,122700,331175713,4440,4440,4440,4440,40
20250307,122600,330998113,4435,4435,4435,4435,0
20250307,122500,330998113,4435,4435,4435,4435,20
20250307,122400,330909413,4435,4435,4435,4435,0
20250307,122300,330909413,4435,4435,4435,4435,150
20250307,122200,330244163,4435,4447,4447,4435,220
20250307,122100,329267779,4460,4460,4460,4460,0
20250307,122000,329267779,4460,4460,4460,4460,0
20250307,121900,329267779,4460,4460,4460,4460,88
20250307,121800,328875299,4460,4460,4460,4460,1
20250307,121700,328870839,4455,4455,4455,4455,0
20250307,121600,328870839,4455,4455,4455,4455,20
20250307,121500,328781739,4450,4440,4450,4440,552
20250307,121400,326330349,4425,4425,4425,4425,0
20250307,121300,326330349,4425,4425,4425,4425,0
20250307,121200,326330349,4425,4425,4425,4425,50
20250307,121100,326109099,4440,4440,4440,4440,0
20250307,121000,326109099,4440,4425,4440,4420,264
20250307,120900,324942194,4415,4420,4420,4415,200
20250307,120800,324059189,4410,4445,4445,4405,1887
20250307,120700,315704869,4455,4450,4455,4450,155
20250307,120600,315015064,4450,4455,4455,4450,63
20250307,120500,314734704,4450,4450,4450,4450,0
20250307,120400,314734704,4450,4450,4450,4450,0
20250307,120300,314734704,4450,4450,4450,4450,0
20250307,120200,314734704,4450,4450,4450,4450,43
20250307,120100,314543354,4450,4450,4450,4450,0
20250307,120000,314543354,4450,4480,4480,4450,1544
20250307,115900,307669659,4485,4485,4485,4485,100
20250307,115800,307221159,4485,4485,4485,4485,281
20250307,115700,305960874,4485,4490,4490,4485,268
20250307,115600,304758799,4490,4490,4490,4490,262
20250307,115500,303582419,4490,4495,4495,4490,124
20250307,115400,303025139,4495,4500,4500,4495,31
20250307,115300,302885784,4500,4500,4500,4500,629
20250307,115200,300055284,4500,4500,4500,4500,60
20250307,115100,299785284,4500,4510,4510,4500,514
20250307,115000,297467284,4535,4510,4535,4500,953
20250307,114900,293165814,4535,4535,4535,4520,939
20250307,114800,288914944,4530,4530,4530,4530,137
20250307,114700,288294334,4520,4550,4560,4520,2674
20250307,114600,276139229,4555,4520,4555,4520,3204
20250307,114500,261562439,4505,4515,4530,4500,1575
20250307,114400,254443664,4520,4520,4520,4520,226
20250307,114300,253422144,4520,4510,4520,4510,618
20250307,114200,250628964,4510,4485,4510,4485,3263
20250307,114100,235944564,4485,4475,4485,4475,857
20250307,114000,232106539,4470,4470,4470,4470,310
20250307,113900,230720839,4465,4460,4465,4460,439
20250307,113800,228761054,4450,4450,4450,4450,0
20250307,113700,228761054,4450,4450,4450,4450,1
20250307,113600,228756604,4460,4450,4460,4450,1483
20250307,113500,222144974,4450,4450,4450,4450,0
20250307,113400,222144974,4450,4450,4450,4450,0
20250307,113300,222144974,4450,4450,4450,4450,0
20250307,113200,222144974,4450,4450,4450,4450,0
20250307,113100,222144974,4450,4450,4450,4450,30
20250307,113000,222011474,4450,4450,4450,4450,20
20250307,112900,221922474,4450,4450,4450,4450,0
20250307,112800,221922474,4450,4450,4450,4450,0
20250307,112700,221922474,4450,4450,4450,4450,0
20250307,112600,221922474,4450,4450,4450,4450,15
20250307,112500,221855724,4450,4450,4450,4450,0
20250307,112400,221855724,4450,4450,4450,4450,85
20250307,112300,221477474,4450,4450,4450,4450,267
20250307,112200,220289324,4450,4450,4450,4450,0
20250307,112100,220289324,4450,4450,4450,4450,0
20250307,112000,220289324,4450,4450,4450,4450,0
20250307,111900,220289324,4450,4450,4450,4450,160
20250307,111800,219577324,4450,4450,4450,4450,0
20250307,111700,219577324,4450,4450,4450,4445,179
20250307,111600,218781274,4445,4445,4445,4445,0
20250307,111500,218781274,4445,4445,4445,4445,10
20250307,111400,218736824,4450,4450,4450,4450,0
20250307,111300,218736824,4450,4450,4450,4450,66
20250307,111200,218443124,4445,4445,4445,4445,20
20250307,111100,218354224,4445,4445,4445,4445,35
20250307,111000,218198649,4435,4435,4435,4435,65
20250307,110900,217910374,4435,4442,4442,4435,2088
20250307,110800,208640035,4450,4450,4450,4450,0
20250307,110700,208640035,4450,4450,4450,4450,180
20250307,110600,207839035,4450,4450,4450,4450,460
20250307,110500,205792035,4450,4450,4450,4450,1000
20250307,110400,201342035,4450,4450,4450,4450,120
20250307,110300,200808035,4450,4450,4450,4450,1
20250307,110200,200803585,4465,4465,4465,4465,0
20250307,110100,200803585,4465,4440,4470,4440,11154
20250307,110000,151153085,4420,4420,4420,4420,118
20250307,105900,150631525,4425,4440,4440,4425,195
20250307,105800,149768545,4445,4430,4445,4430,948
20250307,105700,145561700,4425,4420,4425,4420,609
20250307,105600,142869670,4420,4415,4420,4415,134
20250307,105500,142278025,4400,4400,4400,4400,32
20250307,105400,142137225,4400,4410,4410,4400,253
20250307,105300,141021525,4420,4420,4420,4420,1
20250307,105200,141017105,4425,4425,4425,4425,0
20250307,105100,141017105,4425,4425,4425,4425,2
20250307,105000,141008255,4420,4420,4420,4420,0
20250307,104900,141008255,4420,4415,4420,4415,715
20250307,104800,137849050,4410,4410,4410,4410,251
20250307,104700,136742140,4410,4410,4410,4410,0
20250307,104600,136742140,4410,4410,4410,4410,164
20250307,104500,136018900,4410,4410,4410,4410,0
20250307,104400,136018900,4410,4410,4410,4410,0
20250307,104300,136018900,4410,4410,4410,4410,260
20250307,104200,134872300,4400,4392,4400,4392,1100
20250307,104100,130033100,4390,4390,4390,4390,2
20250307,104000,130024320,4395,4395,4395,4395,0
20250307,103900,130024320,4395,4395,4395,4395,1
20250307,103800,130019925,4405,4405,4405,4405,0
20250307,103700,130019925,4405,4405,4405,4405,0
20250307,103600,130019925,4405,4405,4405,4405,0
20250307,103500,130019925,4405,4405,4405,4400,132
20250307,103400,129438470,4415,4415,4415,4415,0
20250307,103300,129438470,4415,4415,4415,4415,319
20250307,103200,128030085,4405,4405,4405,4405,0
20250307,103100,128030085,4405,4405,4405,4405,1
20250307,103000,128025680,4410,4410,4410,4410,1
20250307,102900,128021270,4420,4420,4420,4420,0
20250307,102800,128021270,4420,4420,4420,4420,0
20250307,102700,128021270,4420,4420,4420,4420,0
20250307,102600,128021270,4420,4420,4420,4420,4
20250307,102500,128003590,4420,4400,4420,4400,3475
20250307,102400,112666385,4400,4400,4400,4400,4490
20250307,102300,92910385,4400,4370,4400,4370,643
20250307,102200,90083285,4400,4400,4400,4400,0
20250307,102100,90083285,4400,4400,4400,4400,12
20250307,102000,90030485,4400,4400,4400,4400,1
20250307,101900,90026085,4405,4405,4405,4405,371
20250307,101800,88391830,4415,4385,4415,4385,457
20250307,101700,86377875,4385,4385,4385,4385,3
20250307,101600,86364720,4385,4385,4385,4385,0
20250307,101500,86364720,4385,4385,4385,4385,0
20250307,101400,86364720,4385,4385,4385,4385,61
20250307,101300,86097235,4385,4385,4385,4385,0
20250307,101200,86097235,4385,4385,4385,4385,0
20250307,101100,86097235,4385,4385,4385,4385,0
20250307,101000,86097235,4385,4380,4385,4380,194
20250307,100900,85247510,4325,4350,4350,4325,1694
20250307,100800,77909260,4380,4380,4380,4380,0
20250307,100700,77909260,4380,4370,4380,4370,194
20250307,100600,77061310,4350,4350,4350,4350,0
20250307,100500,77061310,4350,4370,4370,4350,2
20250307,100400,77052590,4365,4365,4365,4365,0
20250307,100300,77052590,4365,4365,4365,4365,0
20250307,100200,77052590,4365,4365,4365,4365,0
20250307,100100,77052590,4365,4360,4365,4360,104
20250307,100000,76599130,4360,4360,4360,4360,0
20250307,095900,76599130,4360,4360,4360,4360,0
20250307,095800,76599130,4360,4360,4360,4360,30
20250307,095700,76468330,4360,4360,4360,4360,0
20250307,095600,76468330,4360,4360,4360,4360,0
20250307,095500,76468330,4360,4360,4360,4360,0
20250307,095400,76468330,4360,4360,4360,4360,130
20250307,095300,75901530,4330,4330,4330,4330,0
20250307,095200,75901530,4330,4330,4330,4330,3000
20250307,095100,62911530,4350,4350,4350,4350,10
20250307,095000,62868030,4350,4350,4350,4350,0
20250307,094900,62868030,4350,4350,4350,4350,352
20250307,094800,61336830,4350,4350,4350,4350,1
20250307,094700,61332480,4350,4350,4350,4350,29
20250307,094600,61206330,4350,4350,4350,4350,1
20250307,094500,61201980,4350,4350,4350,4350,8
20250307,094400,61167180,4350,4350,4350,4350,0
20250307,094300,61167180,4350,4350,4350,4350,0
20250307,094200,61167180,4350,4350,4350,4350,0
20250307,094100,61167180,4350,4350,4350,4350,0
20250307,094000,61167180,4350,4345,4350,4325,5266
20250307,093900,38349415,4350,4350,4350,4350,500
20250307,093800,36174415,4360,4360,4360,4360,0
20250307,093700,36174415,4360,4360,4360,4360,92
20250307,093600,35773295,4380,4380,4380,4380,0
20250307,093500,35773295,4380,4380,4380,4380,0
20250307,093400,35773295,4380,4360,4380,4360,110
20250307,093300,35291695,4375,4375,4375,4375,435
20250307,093200,33388570,4370,4370,4375,4370,1045
20250307,093100,28818185,4370,4365,4370,4340,195
20250307,093000,27970460,4365,4345,4365,4345,204
20250307,092900,27084000,4345,4345,4345,4345,3
20250307,092800,27070965,4360,4365,4365,4360,22
20250307,092700,26975035,4365,4370,4370,4365,23
20250307,092600,26874625,4365,4365,4365,4365,0
20250307,092500,26874625,4365,4365,4365,4365,0
20250307,092400,26874625,4365,4365,4365,4365,0
20250307,092300,26874625,4365,4365,4365,4365,0
20250307,092200,26874625,4365,4365,4365,4365,0
20250307,092100,26874625,4365,4365,4365,4365,0
20250307,092000,26874625,4365,4365,4365,4365,316
20250307,091900,25495285,4365,4340,4365,4340,644
20250307,091800,22689225,4340,4340,4340,4340,300
20250307,091700,21387225,4365,4365,4365,4365,0
20250307,091600,21387225,4365,4365,4365,4365,7
20250307,091500,21356670,4365,4365,4365,4365,10
20250307,091400,21313020,4345,4360,4360,4345,697
20250307,091300,18284420,4365,4365,4365,4365,100
20250307,091200,17847920,4365,4365,4365,4365,0
20250307,091100,17847920,4365,4355,4365,4355,48
20250307,091000,17638870,4345,4345,4345,4345,1
20250307,090900,17634525,4320,4335,4335,4320,469
20250307,090800,15607095,4330,4350,4350,4330,1673
20250307,090700,8342400,4355,4355,4355,4355,232
20250307,090600,7332040,4350,4350,4350,4350,3
20250307,090500,7318990,4350,4350,4350,4350,0
20250307,090400,7318990,4350,4350,4350,4350,4
20250307,090300,7301590,4355,4355,4355,4355,0
20250307,090200,7301590,4355,4350,4355,4350,167
20250307,090100,6574810,4350,4360,4360,4350,98
20250307,090000,6148240,4360,4360,4365,4360,1409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 184500 444941048 4420 4420 4420 4420 1502
3 20250307 184400 444941048 4420 4420 4420 4420 0
4 20250307 184300 444941048 4420 4420 4420 4420 0
5 20250307 184200 444941048 4420 4420 4420 4420 0
6 20250307 184100 444941048 4420 4420 4420 4420 0
7 20250307 184000 444941048 4420 4420 4420 4420 0
8 20250307 183900 444941048 4420 4420 4420 4420 0
9 20250307 183800 444941048 4420 4420 4420 4420 0
10 20250307 183700 444941048 4420 4420 4420 4420 0
11 20250307 183600 444941048 4420 4420 4420 4420 0
12 20250307 183500 444941048 4420 4420 4420 4420 0
13 20250307 183400 444941048 4420 4420 4420 4420 0
14 20250307 183300 444941048 4420 4420 4420 4420 0
15 20250307 183200 444941048 4420 4420 4420 4420 0
16 20250307 183100 444941048 4420 4420 4420 4420 0
17 20250307 183000 444941048 4420 4420 4420 4420 0
18 20250307 182900 444941048 4420 4420 4420 4420 0
19 20250307 182800 444941048 4420 4420 4420 4420 0
20 20250307 182700 444941048 4420 4420 4420 4420 0
21 20250307 182600 444941048 4420 4420 4420 4420 0
22 20250307 182500 444941048 4420 4420 4420 4420 0
23 20250307 182400 444941048 4420 4420 4420 4420 0
24 20250307 182300 444941048 4420 4420 4420 4420 0
25 20250307 182200 444941048 4420 4420 4420 4420 0
26 20250307 182100 444941048 4420 4420 4420 4420 0
27 20250307 182000 444941048 4420 4420 4420 4420 0
28 20250307 181900 444941048 4420 4420 4420 4420 0
29 20250307 181800 444941048 4420 4420 4420 4420 0
30 20250307 181700 444941048 4420 4420 4420 4420 0
31 20250307 181600 444941048 4420 4420 4420 4420 0
32 20250307 181500 444941048 4420 4420 4420 4420 1502
33 20250307 181400 444941048 4420 4420 4420 4420 0
34 20250307 181300 444941048 4420 4420 4420 4420 0
35 20250307 181200 444941048 4420 4420 4420 4420 0
36 20250307 181100 444941048 4420 4420 4420 4420 0
37 20250307 181000 444941048 4420 4420 4420 4420 0
38 20250307 180900 444941048 4420 4420 4420 4420 0
39 20250307 180800 444941048 4420 4420 4420 4420 0
40 20250307 180700 444941048 4420 4420 4420 4420 0
41 20250307 180600 444941048 4420 4420 4420 4420 0
42 20250307 180500 444941048 4420 4420 4420 4420 0
43 20250307 180400 444941048 4420 4420 4420 4420 0
44 20250307 180300 444941048 4420 4420 4420 4420 0
45 20250307 180200 444941048 4420 4420 4420 4420 0
46 20250307 180100 444941048 4420 4420 4420 4420 0
47 20250307 180000 444941048 4420 4420 4420 4420 0
48 20250307 175900 444941048 4420 4420 4420 4420 0
49 20250307 175800 444941048 4420 4420 4420 4420 0
50 20250307 175700 444941048 4420 4420 4420 4420 0
51 20250307 175600 444941048 4420 4420 4420 4420 0
52 20250307 175500 444941048 4420 4420 4420 4420 0
53 20250307 175400 444941048 4420 4420 4420 4420 0
54 20250307 175300 444941048 4420 4420 4420 4420 0
55 20250307 175200 444941048 4420 4420 4420 4420 0
56 20250307 175100 444941048 4420 4420 4420 4420 0
57 20250307 175000 444941048 4420 4420 4420 4420 0
58 20250307 174900 444941048 4420 4420 4420 4420 0
59 20250307 174800 444941048 4420 4420 4420 4420 0
60 20250307 174700 444941048 4420 4420 4420 4420 0
61 20250307 174600 444941048 4420 4420 4420 4420 0
62 20250307 174500 444941048 4420 4420 4420 4420 1502
63 20250307 174400 444941048 4420 4420 4420 4420 0
64 20250307 174300 444941048 4420 4420 4420 4420 0
65 20250307 174200 444941048 4420 4420 4420 4420 0
66 20250307 174100 444941048 4420 4420 4420 4420 0
67 20250307 174000 444941048 4420 4420 4420 4420 0
68 20250307 173900 444941048 4420 4420 4420 4420 0
69 20250307 173800 444941048 4420 4420 4420 4420 0
70 20250307 173700 444941048 4420 4420 4420 4420 0
71 20250307 173600 444941048 4420 4420 4420 4420 0
72 20250307 173500 444941048 4420 4420 4420 4420 0
73 20250307 173400 444941048 4420 4420 4420 4420 0
74 20250307 173300 444941048 4420 4420 4420 4420 0
75 20250307 173200 444941048 4420 4420 4420 4420 0
76 20250307 173100 444941048 4420 4420 4420 4420 0
77 20250307 173000 444941048 4420 4420 4420 4420 0
78 20250307 172900 444941048 4420 4420 4420 4420 0
79 20250307 172800 444941048 4420 4420 4420 4420 0
80 20250307 172700 444941048 4420 4420 4420 4420 0
81 20250307 172600 444941048 4420 4420 4420 4420 0
82 20250307 172500 444941048 4420 4420 4420 4420 0
83 20250307 172400 444941048 4420 4420 4420 4420 0
84 20250307 172300 444941048 4420 4420 4420 4420 0
85 20250307 172200 444941048 4420 4420 4420 4420 0
86 20250307 172100 444941048 4420 4420 4420 4420 0
87 20250307 172000 444941048 4420 4420 4420 4420 0
88 20250307 171900 444941048 4420 4420 4420 4420 0
89 20250307 171800 444941048 4420 4420 4420 4420 0
90 20250307 171700 444941048 4420 4420 4420 4420 0
91 20250307 171600 444941048 4420 4420 4420 4420 0
92 20250307 171500 444941048 4420 4420 4420 4420 1502
93 20250307 171400 444941048 4420 4420 4420 4420 0
94 20250307 171300 444941048 4420 4420 4420 4420 0
95 20250307 171200 444941048 4420 4420 4420 4420 0
96 20250307 171100 444941048 4420 4420 4420 4420 0
97 20250307 171000 444941048 4420 4420 4420 4420 0
98 20250307 170900 444941048 4420 4420 4420 4420 0
99 20250307 170800 444941048 4420 4420 4420 4420 0
100 20250307 170700 444941048 4420 4420 4420 4420 0
101 20250307 170600 444941048 4420 4420 4420 4420 0
102 20250307 170500 444941048 4420 4420 4420 4420 0
103 20250307 170400 444941048 4420 4420 4420 4420 0
104 20250307 170300 444941048 4420 4420 4420 4420 0
105 20250307 170200 444941048 4420 4420 4420 4420 0
106 20250307 170100 444941048 4420 4420 4420 4420 0
107 20250307 170000 444941048 4420 4420 4420 4420 0
108 20250307 165900 444941048 4420 4420 4420 4420 0
109 20250307 165800 444941048 4420 4420 4420 4420 0
110 20250307 165700 444941048 4420 4420 4420 4420 0
111 20250307 165600 444941048 4420 4420 4420 4420 0
112 20250307 165500 444941048 4420 4420 4420 4420 0
113 20250307 165400 444941048 4420 4420 4420 4420 0
114 20250307 165300 444941048 4420 4420 4420 4420 0
115 20250307 165200 444941048 4420 4420 4420 4420 0
116 20250307 165100 444941048 4420 4420 4420 4420 0
117 20250307 165000 444941048 4420 4420 4420 4420 0
118 20250307 164900 444941048 4420 4420 4420 4420 0
119 20250307 164800 444941048 4420 4420 4420 4420 0
120 20250307 164700 444941048 4420 4420 4420 4420 0
121 20250307 164600 444941048 4420 4420 4420 4420 0
122 20250307 164500 444941048 4420 4420 4420 4420 1502
123 20250307 164400 444941048 4420 4420 4420 4420 0
124 20250307 164300 444941048 4420 4420 4420 4420 0
125 20250307 164200 444941048 4420 4420 4420 4420 0
126 20250307 164100 444941048 4420 4420 4420 4420 0
127 20250307 164000 444941048 4420 4420 4420 4420 0
128 20250307 163900 444941048 4420 4420 4420 4420 0
129 20250307 163800 444941048 4420 4420 4420 4420 0
130 20250307 163700 444941048 4420 4420 4420 4420 0
131 20250307 163600 444941048 4420 4420 4420 4420 0
132 20250307 163500 444941048 4420 4420 4420 4420 0
133 20250307 163400 444941048 4420 4420 4420 4420 0
134 20250307 163300 444941048 4420 4420 4420 4420 0
135 20250307 163200 444941048 4420 4420 4420 4420 0
136 20250307 163100 444941048 4420 4420 4420 4420 0
137 20250307 163000 444941048 4420 4420 4420 4420 0
138 20250307 162900 444941048 4420 4420 4420 4420 0
139 20250307 162800 444941048 4420 4420 4420 4420 0
140 20250307 162700 444941048 4420 4420 4420 4420 0
141 20250307 162600 444941048 4420 4420 4420 4420 0
142 20250307 162500 444941048 4420 4420 4420 4420 0
143 20250307 162400 444941048 4420 4420 4420 4420 0
144 20250307 162300 444941048 4420 4420 4420 4420 0
145 20250307 162200 444941048 4420 4420 4420 4420 0
146 20250307 162100 444941048 4420 4420 4420 4420 0
147 20250307 162000 444941048 4420 4420 4420 4420 0
148 20250307 161900 444941048 4420 4420 4420 4420 0
149 20250307 161800 444941048 4420 4420 4420 4420 0
150 20250307 161700 444941048 4420 4420 4420 4420 0
151 20250307 161600 444941048 4420 4420 4420 4420 0
152 20250307 161500 444941048 4420 4420 4420 4420 1502
153 20250307 161400 444941048 4420 4420 4420 4420 0
154 20250307 161300 444941048 4420 4420 4420 4420 0
155 20250307 161200 444941048 4420 4420 4420 4420 0
156 20250307 161100 444941048 4420 4420 4420 4420 0
157 20250307 161000 444941048 4420 4420 4420 4420 0
158 20250307 160900 444941048 4420 4420 4420 4420 0
159 20250307 160800 444941048 4420 4420 4420 4420 0
160 20250307 160700 444941048 4420 4420 4420 4420 0
161 20250307 160600 444941048 4420 4420 4420 4420 0
162 20250307 160500 444941048 4420 4420 4420 4420 0
163 20250307 160400 444941048 4420 4420 4420 4420 0
164 20250307 160300 444941048 4420 4420 4420 4420 0
165 20250307 160200 444941048 4420 4420 4420 4420 0
166 20250307 160100 444941048 4420 4420 4420 4420 0
167 20250307 160000 444941048 4420 4420 4420 4420 0
168 20250307 155900 444941048 4420 4420 4420 4420 0
169 20250307 155800 444941048 4420 4420 4420 4420 0
170 20250307 155700 444941048 4420 4420 4420 4420 0
171 20250307 155600 444941048 4420 4420 4420 4420 0
172 20250307 155500 444941048 4420 4420 4420 4420 0
173 20250307 155400 444941048 4420 4420 4420 4420 0
174 20250307 155300 444941048 4420 4420 4420 4420 0
175 20250307 155200 444941048 4420 4420 4420 4420 0
176 20250307 155100 444941048 4420 4420 4420 4420 0
177 20250307 155000 444941048 4420 4420 4420 4420 0
178 20250307 154900 444941048 4420 4420 4420 4420 0
179 20250307 154800 444941048 4420 4420 4420 4420 0
180 20250307 154700 444941048 4420 4420 4420 4420 0
181 20250307 154600 444941048 4420 4420 4420 4420 0
182 20250307 154500 444941048 4420 4420 4420 4420 1502
183 20250307 154400 444941048 4420 4420 4420 4420 0
184 20250307 154300 444941048 4420 4420 4420 4420 0
185 20250307 154200 444941048 4420 4420 4420 4420 0
186 20250307 154100 444941048 4420 4420 4420 4420 0
187 20250307 154000 444941048 4420 4420 4420 4420 0
188 20250307 153900 444941048 4420 4420 4420 4420 0
189 20250307 153800 444941048 4420 4420 4420 4420 0
190 20250307 153700 444941048 4420 4420 4420 4420 0
191 20250307 153600 444941048 4420 4420 4420 4420 0
192 20250307 153500 444941048 4420 4420 4420 4420 0
193 20250307 153400 444941048 4420 4420 4420 4420 0
194 20250307 153300 444941048 4420 4420 4420 4420 0
195 20250307 153200 444941048 4420 4420 4420 4420 0
196 20250307 153100 444941048 4420 4420 4420 4420 0
197 20250307 153000 444941048 4420 4420 4420 4420 1502
198 20250307 152900 438302208 4415 4415 4415 4415 0
199 20250307 152800 438302208 4415 4415 4415 4415 0
200 20250307 152700 438302208 4415 4415 4415 4415 0
201 20250307 152600 438302208 4415 4415 4415 4415 0
202 20250307 152500 438302208 4415 4415 4415 4415 0
203 20250307 152400 438302208 4415 4415 4415 4415 0
204 20250307 152300 438302208 4415 4415 4415 4415 0
205 20250307 152200 438302208 4415 4415 4415 4415 0
206 20250307 152100 438302208 4415 4415 4415 4415 0
207 20250307 152000 438302208 4415 4415 4415 4415 0
208 20250307 151900 438302208 4415 4430 4430 4415 122
209 20250307 151800 437761763 4435 4415 4435 4415 1000
210 20250307 151700 433335653 4415 4415 4415 4415 1
211 20250307 151600 433331238 4410 4410 4410 4410 100
212 20250307 151500 432890238 4410 4410 4410 4410 52
213 20250307 151400 432660918 4415 4415 4415 4415 5
214 20250307 151300 432638843 4410 4415 4415 4410 119
215 20250307 151200 432113803 4415 4415 4415 4415 50
216 20250307 151100 431893053 4410 4410 4410 4410 0
217 20250307 151000 431893053 4410 4410 4410 4410 971
218 20250307 150900 427610943 4410 4410 4410 4410 1
219 20250307 150800 427606533 4405 4405 4405 4405 50
220 20250307 150700 427386283 4410 4410 4410 4410 69
221 20250307 150600 427081993 4420 4420 4420 4420 0
222 20250307 150500 427081993 4420 4420 4420 4420 0
223 20250307 150400 427081993 4420 4420 4420 4420 0
224 20250307 150300 427081993 4420 4420 4420 4420 0
225 20250307 150200 427081993 4420 4420 4420 4420 0
226 20250307 150100 427081993 4420 4420 4420 4420 0
227 20250307 150000 427081993 4420 4420 4420 4420 0
228 20250307 145900 427081993 4420 4420 4420 4420 1553
229 20250307 145800 420217733 4420 4420 4420 4420 0
230 20250307 145700 420217733 4420 4415 4420 4415 69
231 20250307 145600 419913048 4415 4405 4415 4405 105
232 20250307 145500 419449703 4395 4395 4395 4395 1
233 20250307 145400 419445308 4395 4395 4395 4395 184
234 20250307 145300 418636628 4400 4400 4400 4400 200
235 20250307 145200 417756628 4405 4405 4405 4405 10
236 20250307 145100 417712578 4405 4405 4405 4405 44
237 20250307 145000 417518758 4405 4405 4405 4405 0
238 20250307 144900 417518758 4405 4405 4405 4405 13
239 20250307 144800 417461493 4420 4415 4420 4415 2074
240 20250307 144700 408304613 4420 4420 4420 4420 0
241 20250307 144600 408304613 4420 4420 4420 4420 0
242 20250307 144500 408304613 4420 4420 4420 4420 0
243 20250307 144400 408304613 4420 4410 4420 4400 2152
244 20250307 144300 398830208 4405 4405 4405 4405 3
245 20250307 144200 398816993 4425 4425 4425 4425 7
246 20250307 144100 398786018 4425 4425 4425 4425 290
247 20250307 144000 397502768 4425 4425 4425 4425 325
248 20250307 143900 396064643 4415 4415 4415 4415 0
249 20250307 143800 396064643 4415 4415 4415 4415 120
250 20250307 143700 395534843 4415 4415 4415 4415 0
251 20250307 143600 395534843 4415 4415 4415 4415 0
252 20250307 143500 395534843 4415 4415 4415 4415 0
253 20250307 143400 395534843 4415 4415 4415 4415 2
254 20250307 143300 395526013 4415 4415 4415 4415 10
255 20250307 143200 395481863 4400 4400 4400 4400 0
256 20250307 143100 395481863 4400 4400 4400 4400 50
257 20250307 143000 395261863 4415 4405 4415 4405 200
258 20250307 142900 394380763 4415 4415 4415 4415 0
259 20250307 142800 394380763 4415 4415 4415 4415 1
260 20250307 142700 394376348 4415 4415 4415 4415 1
261 20250307 142600 394371933 4395 4395 4395 4395 0
262 20250307 142500 394371933 4395 4395 4395 4395 0
263 20250307 142400 394371933 4395 4395 4395 4395 0
264 20250307 142300 394371933 4395 4395 4395 4395 0
265 20250307 142200 394371933 4395 4395 4395 4395 0
266 20250307 142100 394371933 4395 4395 4395 4395 0
267 20250307 142000 394371933 4395 4395 4395 4395 0
268 20250307 141900 394371933 4395 4395 4395 4395 0
269 20250307 141800 394371933 4395 4395 4395 4395 0
270 20250307 141700 394371933 4395 4395 4395 4395 0
271 20250307 141600 394371933 4395 4395 4395 4395 0
272 20250307 141500 394371933 4395 4395 4395 4395 0
273 20250307 141400 394371933 4395 4395 4395 4395 0
274 20250307 141300 394371933 4395 4395 4395 4395 0
275 20250307 141200 394371933 4395 4395 4395 4395 289
276 20250307 141100 393101778 4415 4415 4415 4415 0
277 20250307 141000 393101778 4415 4400 4415 4400 522
278 20250307 140900 390803913 4400 4412 4412 4400 2555
279 20250307 140800 379557133 4410 4410 4410 4410 0
280 20250307 140700 379557133 4410 4410 4410 4410 0
281 20250307 140600 379557133 4410 4410 4410 4410 0
282 20250307 140500 379557133 4410 4415 4415 4410 617
283 20250307 140400 376835468 4415 4415 4415 4415 0
284 20250307 140300 376835468 4415 4415 4415 4415 0
285 20250307 140200 376835468 4415 4415 4415 4415 198
286 20250307 140100 375961298 4415 4415 4415 4415 233
287 20250307 140000 374932603 4440 4440 4440 4440 0
288 20250307 135900 374932603 4440 4440 4440 4440 0
289 20250307 135800 374932603 4440 4415 4440 4415 464
290 20250307 135700 372882168 4435 4435 4435 4435 0
291 20250307 135600 372882168 4435 4435 4435 4435 596
292 20250307 135500 370238908 4415 4420 4420 4415 672
293 20250307 135400 367271148 4425 4425 4425 4425 0
294 20250307 135300 367271148 4425 4425 4425 4425 0
295 20250307 135200 367271148 4425 4425 4425 4425 179
296 20250307 135100 366479073 4440 4440 4440 4440 0
297 20250307 135000 366479073 4440 4440 4440 4440 0
298 20250307 134900 366479073 4440 4440 4440 4440 0
299 20250307 134800 366479073 4440 4440 4440 4440 0
300 20250307 134700 366479073 4440 4440 4440 4440 0
301 20250307 134600 366479073 4440 4440 4440 4440 0
302 20250307 134500 366479073 4440 4440 4440 4440 0
303 20250307 134400 366479073 4440 4440 4440 4440 9
304 20250307 134300 366439113 4420 4420 4420 4420 1
305 20250307 134200 366434693 4415 4415 4415 4415 0
306 20250307 134100 366434693 4415 4415 4415 4415 0
307 20250307 134000 366434693 4415 4415 4415 4415 0
308 20250307 133900 366434693 4415 4415 4415 4415 0
309 20250307 133800 366434693 4415 4415 4415 4415 0
310 20250307 133700 366434693 4415 4415 4415 4415 0
311 20250307 133600 366434693 4415 4415 4415 4415 0
312 20250307 133500 366434693 4415 4415 4415 4415 0
313 20250307 133400 366434693 4415 4415 4415 4415 0
314 20250307 133300 366434693 4415 4415 4415 4415 300
315 20250307 133200 365110193 4415 4415 4415 4415 0
316 20250307 133100 365110193 4415 4415 4415 4415 100
317 20250307 133000 364668693 4415 4415 4415 4415 0
318 20250307 132900 364668693 4415 4420 4420 4415 100
319 20250307 132800 364227183 4430 4430 4430 4430 0
320 20250307 132700 364227183 4430 4430 4430 4430 0
321 20250307 132600 364227183 4430 4430 4430 4430 95
322 20250307 132500 363806333 4435 4435 4435 4435 96
323 20250307 132400 363380573 4435 4435 4435 4435 10
324 20250307 132300 363336223 4440 4440 4440 4440 90
325 20250307 132200 362936623 4450 4450 4450 4450 0
326 20250307 132100 362936623 4450 4450 4450 4450 8
327 20250307 132000 362901023 4440 4440 4440 4440 0
328 20250307 131900 362901023 4440 4440 4440 4440 0
329 20250307 131800 362901023 4440 4440 4440 4440 0
330 20250307 131700 362901023 4440 4440 4440 4440 0
331 20250307 131600 362901023 4440 4440 4440 4440 55
332 20250307 131500 362656823 4440 4440 4440 4440 195
333 20250307 131400 361791023 4455 4455 4455 4455 0
334 20250307 131300 361791023 4455 4455 4455 4455 147
335 20250307 131200 361136138 4455 4455 4455 4455 82
336 20250307 131100 360770828 4425 4425 4425 4425 0
337 20250307 131000 360770828 4425 4425 4425 4425 100
338 20250307 130900 360328328 4450 4450 4450 4450 0
339 20250307 130800 360328328 4450 4445 4450 4445 1836
340 20250307 130700 352159673 4440 4440 4440 4440 0
341 20250307 130600 352159673 4440 4430 4440 4430 619
342 20250307 130500 349415533 4410 4410 4410 4410 0
343 20250307 130400 349415533 4410 4410 4410 4410 0
344 20250307 130300 349415533 4410 4410 4410 4410 0
345 20250307 130200 349415533 4410 4410 4410 4410 196
346 20250307 130100 348551173 4410 4415 4415 4410 229
347 20250307 130000 347540288 4420 4420 4420 4420 1
348 20250307 125900 347535868 4430 4430 4430 4430 222
349 20250307 125800 346552408 4405 4405 4405 4405 0
350 20250307 125700 346552408 4405 4405 4405 4405 0
351 20250307 125600 346552408 4405 4405 4405 4405 0
352 20250307 125500 346552408 4405 4405 4405 4405 0
353 20250307 125400 346552408 4405 4420 4420 4405 269
354 20250307 125300 345366138 4420 4420 4420 4420 0
355 20250307 125200 345366138 4420 4420 4420 4420 0
356 20250307 125100 345366138 4420 4420 4420 4420 0
357 20250307 125000 345366138 4420 4420 4420 4420 0
358 20250307 124900 345366138 4420 4420 4420 4420 0
359 20250307 124800 345366138 4420 4420 4420 4420 0
360 20250307 124700 345366138 4420 4420 4420 4420 0
361 20250307 124600 345366138 4420 4420 4420 4420 0
362 20250307 124500 345366138 4420 4420 4420 4420 0
363 20250307 124400 345366138 4420 4420 4420 4420 0
364 20250307 124300 345366138 4420 4420 4420 4420 221
365 20250307 124200 344389318 4420 4420 4420 4420 9
366 20250307 124100 344349538 4420 4420 4420 4420 0
367 20250307 124000 344349538 4420 4420 4420 4420 0
368 20250307 123900 344349538 4420 4420 4420 4420 0
369 20250307 123800 344349538 4420 4420 4420 4420 1
370 20250307 123700 344345118 4410 4410 4410 4410 1
371 20250307 123600 344340708 4400 4400 4400 4400 0
372 20250307 123500 344340708 4400 4425 4425 4400 1961
373 20250307 123400 335690338 4425 4430 4430 4425 15
374 20250307 123300 335623958 4435 4440 4440 4435 447
375 20250307 123200 333641133 4450 4450 4450 4450 10
376 20250307 123100 333596633 4450 4450 4450 4450 463
377 20250307 123000 331536283 4455 4455 4455 4455 24
378 20250307 122900 331429363 4450 4450 4450 4450 0
379 20250307 122800 331429363 4450 4450 4450 4450 57
380 20250307 122700 331175713 4440 4440 4440 4440 40
381 20250307 122600 330998113 4435 4435 4435 4435 0
382 20250307 122500 330998113 4435 4435 4435 4435 20
383 20250307 122400 330909413 4435 4435 4435 4435 0
384 20250307 122300 330909413 4435 4435 4435 4435 150
385 20250307 122200 330244163 4435 4447 4447 4435 220
386 20250307 122100 329267779 4460 4460 4460 4460 0
387 20250307 122000 329267779 4460 4460 4460 4460 0
388 20250307 121900 329267779 4460 4460 4460 4460 88
389 20250307 121800 328875299 4460 4460 4460 4460 1
390 20250307 121700 328870839 4455 4455 4455 4455 0
391 20250307 121600 328870839 4455 4455 4455 4455 20
392 20250307 121500 328781739 4450 4440 4450 4440 552
393 20250307 121400 326330349 4425 4425 4425 4425 0
394 20250307 121300 326330349 4425 4425 4425 4425 0
395 20250307 121200 326330349 4425 4425 4425 4425 50
396 20250307 121100 326109099 4440 4440 4440 4440 0
397 20250307 121000 326109099 4440 4425 4440 4420 264
398 20250307 120900 324942194 4415 4420 4420 4415 200
399 20250307 120800 324059189 4410 4445 4445 4405 1887
400 20250307 120700 315704869 4455 4450 4455 4450 155
401 20250307 120600 315015064 4450 4455 4455 4450 63
402 20250307 120500 314734704 4450 4450 4450 4450 0
403 20250307 120400 314734704 4450 4450 4450 4450 0
404 20250307 120300 314734704 4450 4450 4450 4450 0
405 20250307 120200 314734704 4450 4450 4450 4450 43
406 20250307 120100 314543354 4450 4450 4450 4450 0
407 20250307 120000 314543354 4450 4480 4480 4450 1544
408 20250307 115900 307669659 4485 4485 4485 4485 100
409 20250307 115800 307221159 4485 4485 4485 4485 281
410 20250307 115700 305960874 4485 4490 4490 4485 268
411 20250307 115600 304758799 4490 4490 4490 4490 262
412 20250307 115500 303582419 4490 4495 4495 4490 124
413 20250307 115400 303025139 4495 4500 4500 4495 31
414 20250307 115300 302885784 4500 4500 4500 4500 629
415 20250307 115200 300055284 4500 4500 4500 4500 60
416 20250307 115100 299785284 4500 4510 4510 4500 514
417 20250307 115000 297467284 4535 4510 4535 4500 953
418 20250307 114900 293165814 4535 4535 4535 4520 939
419 20250307 114800 288914944 4530 4530 4530 4530 137
420 20250307 114700 288294334 4520 4550 4560 4520 2674
421 20250307 114600 276139229 4555 4520 4555 4520 3204
422 20250307 114500 261562439 4505 4515 4530 4500 1575
423 20250307 114400 254443664 4520 4520 4520 4520 226
424 20250307 114300 253422144 4520 4510 4520 4510 618
425 20250307 114200 250628964 4510 4485 4510 4485 3263
426 20250307 114100 235944564 4485 4475 4485 4475 857
427 20250307 114000 232106539 4470 4470 4470 4470 310
428 20250307 113900 230720839 4465 4460 4465 4460 439
429 20250307 113800 228761054 4450 4450 4450 4450 0
430 20250307 113700 228761054 4450 4450 4450 4450 1
431 20250307 113600 228756604 4460 4450 4460 4450 1483
432 20250307 113500 222144974 4450 4450 4450 4450 0
433 20250307 113400 222144974 4450 4450 4450 4450 0
434 20250307 113300 222144974 4450 4450 4450 4450 0
435 20250307 113200 222144974 4450 4450 4450 4450 0
436 20250307 113100 222144974 4450 4450 4450 4450 30
437 20250307 113000 222011474 4450 4450 4450 4450 20
438 20250307 112900 221922474 4450 4450 4450 4450 0
439 20250307 112800 221922474 4450 4450 4450 4450 0
440 20250307 112700 221922474 4450 4450 4450 4450 0
441 20250307 112600 221922474 4450 4450 4450 4450 15
442 20250307 112500 221855724 4450 4450 4450 4450 0
443 20250307 112400 221855724 4450 4450 4450 4450 85
444 20250307 112300 221477474 4450 4450 4450 4450 267
445 20250307 112200 220289324 4450 4450 4450 4450 0
446 20250307 112100 220289324 4450 4450 4450 4450 0
447 20250307 112000 220289324 4450 4450 4450 4450 0
448 20250307 111900 220289324 4450 4450 4450 4450 160
449 20250307 111800 219577324 4450 4450 4450 4450 0
450 20250307 111700 219577324 4450 4450 4450 4445 179
451 20250307 111600 218781274 4445 4445 4445 4445 0
452 20250307 111500 218781274 4445 4445 4445 4445 10
453 20250307 111400 218736824 4450 4450 4450 4450 0
454 20250307 111300 218736824 4450 4450 4450 4450 66
455 20250307 111200 218443124 4445 4445 4445 4445 20
456 20250307 111100 218354224 4445 4445 4445 4445 35
457 20250307 111000 218198649 4435 4435 4435 4435 65
458 20250307 110900 217910374 4435 4442 4442 4435 2088
459 20250307 110800 208640035 4450 4450 4450 4450 0
460 20250307 110700 208640035 4450 4450 4450 4450 180
461 20250307 110600 207839035 4450 4450 4450 4450 460
462 20250307 110500 205792035 4450 4450 4450 4450 1000
463 20250307 110400 201342035 4450 4450 4450 4450 120
464 20250307 110300 200808035 4450 4450 4450 4450 1
465 20250307 110200 200803585 4465 4465 4465 4465 0
466 20250307 110100 200803585 4465 4440 4470 4440 11154
467 20250307 110000 151153085 4420 4420 4420 4420 118
468 20250307 105900 150631525 4425 4440 4440 4425 195
469 20250307 105800 149768545 4445 4430 4445 4430 948
470 20250307 105700 145561700 4425 4420 4425 4420 609
471 20250307 105600 142869670 4420 4415 4420 4415 134
472 20250307 105500 142278025 4400 4400 4400 4400 32
473 20250307 105400 142137225 4400 4410 4410 4400 253
474 20250307 105300 141021525 4420 4420 4420 4420 1
475 20250307 105200 141017105 4425 4425 4425 4425 0
476 20250307 105100 141017105 4425 4425 4425 4425 2
477 20250307 105000 141008255 4420 4420 4420 4420 0
478 20250307 104900 141008255 4420 4415 4420 4415 715
479 20250307 104800 137849050 4410 4410 4410 4410 251
480 20250307 104700 136742140 4410 4410 4410 4410 0
481 20250307 104600 136742140 4410 4410 4410 4410 164
482 20250307 104500 136018900 4410 4410 4410 4410 0
483 20250307 104400 136018900 4410 4410 4410 4410 0
484 20250307 104300 136018900 4410 4410 4410 4410 260
485 20250307 104200 134872300 4400 4392 4400 4392 1100
486 20250307 104100 130033100 4390 4390 4390 4390 2
487 20250307 104000 130024320 4395 4395 4395 4395 0
488 20250307 103900 130024320 4395 4395 4395 4395 1
489 20250307 103800 130019925 4405 4405 4405 4405 0
490 20250307 103700 130019925 4405 4405 4405 4405 0
491 20250307 103600 130019925 4405 4405 4405 4405 0
492 20250307 103500 130019925 4405 4405 4405 4400 132
493 20250307 103400 129438470 4415 4415 4415 4415 0
494 20250307 103300 129438470 4415 4415 4415 4415 319
495 20250307 103200 128030085 4405 4405 4405 4405 0
496 20250307 103100 128030085 4405 4405 4405 4405 1
497 20250307 103000 128025680 4410 4410 4410 4410 1
498 20250307 102900 128021270 4420 4420 4420 4420 0
499 20250307 102800 128021270 4420 4420 4420 4420 0
500 20250307 102700 128021270 4420 4420 4420 4420 0
501 20250307 102600 128021270 4420 4420 4420 4420 4
502 20250307 102500 128003590 4420 4400 4420 4400 3475
503 20250307 102400 112666385 4400 4400 4400 4400 4490
504 20250307 102300 92910385 4400 4370 4400 4370 643
505 20250307 102200 90083285 4400 4400 4400 4400 0
506 20250307 102100 90083285 4400 4400 4400 4400 12
507 20250307 102000 90030485 4400 4400 4400 4400 1
508 20250307 101900 90026085 4405 4405 4405 4405 371
509 20250307 101800 88391830 4415 4385 4415 4385 457
510 20250307 101700 86377875 4385 4385 4385 4385 3
511 20250307 101600 86364720 4385 4385 4385 4385 0
512 20250307 101500 86364720 4385 4385 4385 4385 0
513 20250307 101400 86364720 4385 4385 4385 4385 61
514 20250307 101300 86097235 4385 4385 4385 4385 0
515 20250307 101200 86097235 4385 4385 4385 4385 0
516 20250307 101100 86097235 4385 4385 4385 4385 0
517 20250307 101000 86097235 4385 4380 4385 4380 194
518 20250307 100900 85247510 4325 4350 4350 4325 1694
519 20250307 100800 77909260 4380 4380 4380 4380 0
520 20250307 100700 77909260 4380 4370 4380 4370 194
521 20250307 100600 77061310 4350 4350 4350 4350 0
522 20250307 100500 77061310 4350 4370 4370 4350 2
523 20250307 100400 77052590 4365 4365 4365 4365 0
524 20250307 100300 77052590 4365 4365 4365 4365 0
525 20250307 100200 77052590 4365 4365 4365 4365 0
526 20250307 100100 77052590 4365 4360 4365 4360 104
527 20250307 100000 76599130 4360 4360 4360 4360 0
528 20250307 095900 76599130 4360 4360 4360 4360 0
529 20250307 095800 76599130 4360 4360 4360 4360 30
530 20250307 095700 76468330 4360 4360 4360 4360 0
531 20250307 095600 76468330 4360 4360 4360 4360 0
532 20250307 095500 76468330 4360 4360 4360 4360 0
533 20250307 095400 76468330 4360 4360 4360 4360 130
534 20250307 095300 75901530 4330 4330 4330 4330 0
535 20250307 095200 75901530 4330 4330 4330 4330 3000
536 20250307 095100 62911530 4350 4350 4350 4350 10
537 20250307 095000 62868030 4350 4350 4350 4350 0
538 20250307 094900 62868030 4350 4350 4350 4350 352
539 20250307 094800 61336830 4350 4350 4350 4350 1
540 20250307 094700 61332480 4350 4350 4350 4350 29
541 20250307 094600 61206330 4350 4350 4350 4350 1
542 20250307 094500 61201980 4350 4350 4350 4350 8
543 20250307 094400 61167180 4350 4350 4350 4350 0
544 20250307 094300 61167180 4350 4350 4350 4350 0
545 20250307 094200 61167180 4350 4350 4350 4350 0
546 20250307 094100 61167180 4350 4350 4350 4350 0
547 20250307 094000 61167180 4350 4345 4350 4325 5266
548 20250307 093900 38349415 4350 4350 4350 4350 500
549 20250307 093800 36174415 4360 4360 4360 4360 0
550 20250307 093700 36174415 4360 4360 4360 4360 92
551 20250307 093600 35773295 4380 4380 4380 4380 0
552 20250307 093500 35773295 4380 4380 4380 4380 0
553 20250307 093400 35773295 4380 4360 4380 4360 110
554 20250307 093300 35291695 4375 4375 4375 4375 435
555 20250307 093200 33388570 4370 4370 4375 4370 1045
556 20250307 093100 28818185 4370 4365 4370 4340 195
557 20250307 093000 27970460 4365 4345 4365 4345 204
558 20250307 092900 27084000 4345 4345 4345 4345 3
559 20250307 092800 27070965 4360 4365 4365 4360 22
560 20250307 092700 26975035 4365 4370 4370 4365 23
561 20250307 092600 26874625 4365 4365 4365 4365 0
562 20250307 092500 26874625 4365 4365 4365 4365 0
563 20250307 092400 26874625 4365 4365 4365 4365 0
564 20250307 092300 26874625 4365 4365 4365 4365 0
565 20250307 092200 26874625 4365 4365 4365 4365 0
566 20250307 092100 26874625 4365 4365 4365 4365 0
567 20250307 092000 26874625 4365 4365 4365 4365 316
568 20250307 091900 25495285 4365 4340 4365 4340 644
569 20250307 091800 22689225 4340 4340 4340 4340 300
570 20250307 091700 21387225 4365 4365 4365 4365 0
571 20250307 091600 21387225 4365 4365 4365 4365 7
572 20250307 091500 21356670 4365 4365 4365 4365 10
573 20250307 091400 21313020 4345 4360 4360 4345 697
574 20250307 091300 18284420 4365 4365 4365 4365 100
575 20250307 091200 17847920 4365 4365 4365 4365 0
576 20250307 091100 17847920 4365 4355 4365 4355 48
577 20250307 091000 17638870 4345 4345 4345 4345 1
578 20250307 090900 17634525 4320 4335 4335 4320 469
579 20250307 090800 15607095 4330 4350 4350 4330 1673
580 20250307 090700 8342400 4355 4355 4355 4355 232
581 20250307 090600 7332040 4350 4350 4350 4350 3
582 20250307 090500 7318990 4350 4350 4350 4350 0
583 20250307 090400 7318990 4350 4350 4350 4350 4
584 20250307 090300 7301590 4355 4355 4355 4355 0
585 20250307 090200 7301590 4355 4350 4355 4350 167
586 20250307 090100 6574810 4350 4360 4360 4350 98
587 20250307 090000 6148240 4360 4360 4365 4360 1409

1
005160/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,54244482,0,240031832850,0.00
20250304,0,54244482,0,226470712350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 54244482 0 240031832850 0.00
3 20250304 0 54244482 0 226470712350 0.00