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

589
005960/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,184700,75486250,3520,3520,3520,3520,409
20250307,184600,75486250,3520,3520,3520,3520,0
20250307,184500,75486250,3520,3520,3520,3520,0
20250307,184400,75486250,3520,3520,3520,3520,0
20250307,184300,75486250,3520,3520,3520,3520,0
20250307,184200,75486250,3520,3520,3520,3520,0
20250307,184100,75486250,3520,3520,3520,3520,0
20250307,184000,75486250,3520,3520,3520,3520,0
20250307,183900,75486250,3520,3520,3520,3520,0
20250307,183800,75486250,3520,3520,3520,3520,0
20250307,183700,75486250,3520,3520,3520,3520,0
20250307,183600,75486250,3520,3520,3520,3520,0
20250307,183500,75486250,3520,3520,3520,3520,0
20250307,183400,75486250,3520,3520,3520,3520,0
20250307,183300,75486250,3520,3520,3520,3520,0
20250307,183200,75486250,3520,3520,3520,3520,0
20250307,183100,75486250,3520,3520,3520,3520,0
20250307,183000,75486250,3520,3520,3520,3520,0
20250307,182900,75486250,3520,3520,3520,3520,0
20250307,182800,75486250,3520,3520,3520,3520,0
20250307,182700,75486250,3520,3520,3520,3520,0
20250307,182600,75486250,3520,3520,3520,3520,0
20250307,182500,75486250,3520,3520,3520,3520,0
20250307,182400,75486250,3520,3520,3520,3520,0
20250307,182300,75486250,3520,3520,3520,3520,0
20250307,182200,75486250,3520,3520,3520,3520,0
20250307,182100,75486250,3520,3520,3520,3520,0
20250307,182000,75486250,3520,3520,3520,3520,0
20250307,181900,75486250,3520,3520,3520,3520,0
20250307,181800,75486250,3520,3520,3520,3520,0
20250307,181700,75486250,3520,3520,3520,3520,409
20250307,181600,75486250,3520,3520,3520,3520,0
20250307,181500,75486250,3520,3520,3520,3520,0
20250307,181400,75486250,3520,3520,3520,3520,0
20250307,181300,75486250,3520,3520,3520,3520,0
20250307,181200,75486250,3520,3520,3520,3520,0
20250307,181100,75486250,3520,3520,3520,3520,0
20250307,181000,75486250,3520,3520,3520,3520,0
20250307,180900,75486250,3520,3520,3520,3520,0
20250307,180800,75486250,3520,3520,3520,3520,0
20250307,180700,75486250,3520,3520,3520,3520,0
20250307,180600,75486250,3520,3520,3520,3520,0
20250307,180500,75486250,3520,3520,3520,3520,0
20250307,180400,75486250,3520,3520,3520,3520,0
20250307,180300,75486250,3520,3520,3520,3520,0
20250307,180200,75486250,3520,3520,3520,3520,0
20250307,180100,75486250,3520,3520,3520,3520,0
20250307,180000,75486250,3520,3520,3520,3520,0
20250307,175900,75486250,3520,3520,3520,3520,0
20250307,175800,75486250,3520,3520,3520,3520,0
20250307,175700,75486250,3520,3520,3520,3520,0
20250307,175600,75486250,3520,3520,3520,3520,0
20250307,175500,75486250,3520,3520,3520,3520,0
20250307,175400,75486250,3520,3520,3520,3520,0
20250307,175300,75486250,3520,3520,3520,3520,0
20250307,175200,75486250,3520,3520,3520,3520,0
20250307,175100,75486250,3520,3520,3520,3520,0
20250307,175000,75486250,3520,3520,3520,3520,0
20250307,174900,75486250,3520,3520,3520,3520,0
20250307,174800,75486250,3520,3520,3520,3520,0
20250307,174700,75486250,3520,3520,3520,3520,409
20250307,174600,75486250,3520,3520,3520,3520,0
20250307,174500,75486250,3520,3520,3520,3520,0
20250307,174400,75486250,3520,3520,3520,3520,0
20250307,174300,75486250,3520,3520,3520,3520,0
20250307,174200,75486250,3520,3520,3520,3520,0
20250307,174100,75486250,3520,3520,3520,3520,0
20250307,174000,75486250,3520,3520,3520,3520,0
20250307,173900,75486250,3520,3520,3520,3520,0
20250307,173800,75486250,3520,3520,3520,3520,0
20250307,173700,75486250,3520,3520,3520,3520,0
20250307,173600,75486250,3520,3520,3520,3520,0
20250307,173500,75486250,3520,3520,3520,3520,0
20250307,173400,75486250,3520,3520,3520,3520,0
20250307,173300,75486250,3520,3520,3520,3520,0
20250307,173200,75486250,3520,3520,3520,3520,0
20250307,173100,75486250,3520,3520,3520,3520,0
20250307,173000,75486250,3520,3520,3520,3520,0
20250307,172900,75486250,3520,3520,3520,3520,0
20250307,172800,75486250,3520,3520,3520,3520,0
20250307,172700,75486250,3520,3520,3520,3520,0
20250307,172600,75486250,3520,3520,3520,3520,0
20250307,172500,75486250,3520,3520,3520,3520,0
20250307,172400,75486250,3520,3520,3520,3520,0
20250307,172300,75486250,3520,3520,3520,3520,0
20250307,172200,75486250,3520,3520,3520,3520,0
20250307,172100,75486250,3520,3520,3520,3520,0
20250307,172000,75486250,3520,3520,3520,3520,0
20250307,171900,75486250,3520,3520,3520,3520,0
20250307,171800,75486250,3520,3520,3520,3520,0
20250307,171700,75486250,3520,3520,3520,3520,409
20250307,171600,75486250,3520,3520,3520,3520,0
20250307,171500,75486250,3520,3520,3520,3520,0
20250307,171400,75486250,3520,3520,3520,3520,0
20250307,171300,75486250,3520,3520,3520,3520,0
20250307,171200,75486250,3520,3520,3520,3520,0
20250307,171100,75486250,3520,3520,3520,3520,0
20250307,171000,75486250,3520,3520,3520,3520,0
20250307,170900,75486250,3520,3520,3520,3520,0
20250307,170800,75486250,3520,3520,3520,3520,0
20250307,170700,75486250,3520,3520,3520,3520,0
20250307,170600,75486250,3520,3520,3520,3520,0
20250307,170500,75486250,3520,3520,3520,3520,0
20250307,170400,75486250,3520,3520,3520,3520,0
20250307,170300,75486250,3520,3520,3520,3520,0
20250307,170200,75486250,3520,3520,3520,3520,0
20250307,170100,75486250,3520,3520,3520,3520,0
20250307,170000,75486250,3520,3520,3520,3520,0
20250307,165900,75486250,3520,3520,3520,3520,0
20250307,165800,75486250,3520,3520,3520,3520,0
20250307,165700,75486250,3520,3520,3520,3520,0
20250307,165600,75486250,3520,3520,3520,3520,0
20250307,165500,75486250,3520,3520,3520,3520,0
20250307,165400,75486250,3520,3520,3520,3520,0
20250307,165300,75486250,3520,3520,3520,3520,0
20250307,165200,75486250,3520,3520,3520,3520,0
20250307,165100,75486250,3520,3520,3520,3520,0
20250307,165000,75486250,3520,3520,3520,3520,0
20250307,164900,75486250,3520,3520,3520,3520,0
20250307,164800,75486250,3520,3520,3520,3520,0
20250307,164700,75486250,3520,3520,3520,3520,409
20250307,164600,75486250,3520,3520,3520,3520,0
20250307,164500,75486250,3520,3520,3520,3520,0
20250307,164400,75486250,3520,3520,3520,3520,0
20250307,164300,75486250,3520,3520,3520,3520,0
20250307,164200,75486250,3520,3520,3520,3520,0
20250307,164100,75486250,3520,3520,3520,3520,0
20250307,164000,75486250,3520,3520,3520,3520,0
20250307,163900,75486250,3520,3520,3520,3520,0
20250307,163800,75486250,3520,3520,3520,3520,0
20250307,163700,75486250,3520,3520,3520,3520,0
20250307,163600,75486250,3520,3520,3520,3520,0
20250307,163500,75486250,3520,3520,3520,3520,0
20250307,163400,75486250,3520,3520,3520,3520,0
20250307,163300,75486250,3520,3520,3520,3520,0
20250307,163200,75486250,3520,3520,3520,3520,0
20250307,163100,75486250,3520,3520,3520,3520,0
20250307,163000,75486250,3520,3520,3520,3520,0
20250307,162900,75486250,3520,3520,3520,3520,0
20250307,162800,75486250,3520,3520,3520,3520,0
20250307,162700,75486250,3520,3520,3520,3520,0
20250307,162600,75486250,3520,3520,3520,3520,0
20250307,162500,75486250,3520,3520,3520,3520,0
20250307,162400,75486250,3520,3520,3520,3520,0
20250307,162300,75486250,3520,3520,3520,3520,0
20250307,162200,75486250,3520,3520,3520,3520,0
20250307,162100,75486250,3520,3520,3520,3520,0
20250307,162000,75486250,3520,3520,3520,3520,0
20250307,161900,75486250,3520,3520,3520,3520,0
20250307,161800,75486250,3520,3520,3520,3520,0
20250307,161700,75486250,3520,3520,3520,3520,409
20250307,161600,75486250,3520,3520,3520,3520,0
20250307,161500,75486250,3520,3520,3520,3520,0
20250307,161400,75486250,3520,3520,3520,3520,0
20250307,161300,75486250,3520,3520,3520,3520,0
20250307,161200,75486250,3520,3520,3520,3520,0
20250307,161100,75486250,3520,3520,3520,3520,0
20250307,161000,75486250,3520,3520,3520,3520,0
20250307,160900,75486250,3520,3520,3520,3520,0
20250307,160800,75486250,3520,3520,3520,3520,0
20250307,160700,75486250,3520,3520,3520,3520,0
20250307,160600,75486250,3520,3520,3520,3520,0
20250307,160500,75486250,3520,3520,3520,3520,0
20250307,160400,75486250,3520,3520,3520,3520,0
20250307,160300,75486250,3520,3520,3520,3520,0
20250307,160200,75486250,3520,3520,3520,3520,0
20250307,160100,75486250,3520,3520,3520,3520,0
20250307,160000,75486250,3520,3520,3520,3520,0
20250307,155900,75486250,3520,3520,3520,3520,0
20250307,155800,75486250,3520,3520,3520,3520,0
20250307,155700,75486250,3520,3520,3520,3520,0
20250307,155600,75486250,3520,3520,3520,3520,0
20250307,155500,75486250,3520,3520,3520,3520,0
20250307,155400,75486250,3520,3520,3520,3520,0
20250307,155300,75486250,3520,3520,3520,3520,0
20250307,155200,75486250,3520,3520,3520,3520,0
20250307,155100,75486250,3520,3520,3520,3520,0
20250307,155000,75486250,3520,3520,3520,3520,0
20250307,154900,75486250,3520,3520,3520,3520,0
20250307,154800,75486250,3520,3520,3520,3520,0
20250307,154700,75486250,3520,3520,3520,3520,409
20250307,154600,75486250,3520,3520,3520,3520,0
20250307,154500,75486250,3520,3520,3520,3520,0
20250307,154400,75486250,3520,3520,3520,3520,0
20250307,154300,75486250,3520,3520,3520,3520,0
20250307,154200,75486250,3520,3520,3520,3520,0
20250307,154100,75486250,3520,3520,3520,3520,0
20250307,154000,75486250,3520,3520,3520,3520,0
20250307,153900,75486250,3520,3520,3520,3520,0
20250307,153800,75486250,3520,3520,3520,3520,0
20250307,153700,75486250,3520,3520,3520,3520,0
20250307,153600,75486250,3520,3520,3520,3520,0
20250307,153500,75486250,3520,3520,3520,3520,0
20250307,153400,75486250,3520,3520,3520,3520,0
20250307,153300,75486250,3520,3520,3520,3520,0
20250307,153200,75486250,3520,3520,3520,3520,0
20250307,153100,75486250,3520,3520,3520,3520,0
20250307,153000,75486250,3520,3520,3520,3520,409
20250307,152900,74046570,3530,3530,3530,3530,0
20250307,152800,74046570,3530,3530,3530,3530,0
20250307,152700,74046570,3530,3530,3530,3530,0
20250307,152600,74046570,3530,3530,3530,3530,0
20250307,152500,74046570,3530,3530,3530,3530,0
20250307,152400,74046570,3530,3530,3530,3530,0
20250307,152300,74046570,3530,3530,3530,3530,0
20250307,152200,74046570,3530,3530,3530,3530,0
20250307,152100,74046570,3530,3530,3530,3530,0
20250307,152000,74046570,3530,3530,3530,3530,0
20250307,151900,74046570,3530,3530,3530,3530,20
20250307,151800,73975970,3530,3530,3530,3530,10
20250307,151700,73940670,3515,3515,3515,3515,0
20250307,151600,73940670,3515,3515,3515,3515,0
20250307,151500,73940670,3515,3515,3515,3515,61
20250307,151400,73726255,3530,3530,3530,3530,0
20250307,151300,73726255,3530,3525,3530,3525,600
20250307,151200,71609400,3525,3525,3525,3525,0
20250307,151100,71609400,3525,3525,3525,3525,35
20250307,151000,71486025,3520,3520,3520,3520,0
20250307,150900,71486025,3520,3520,3520,3520,0
20250307,150800,71486025,3520,3520,3520,3520,0
20250307,150700,71486025,3520,3520,3520,3520,0
20250307,150600,71486025,3520,3520,3520,3520,0
20250307,150500,71486025,3520,3520,3520,3520,0
20250307,150400,71486025,3520,3520,3520,3520,21
20250307,150300,71412105,3515,3515,3515,3515,16
20250307,150200,71355865,3520,3520,3520,3520,30
20250307,150100,71250265,3520,3525,3525,3520,86
20250307,150000,70947395,3520,3520,3520,3520,0
20250307,145900,70947395,3520,3520,3520,3520,0
20250307,145800,70947395,3520,3520,3520,3520,18
20250307,145700,70884035,3520,3520,3520,3520,0
20250307,145600,70884035,3520,3520,3520,3520,0
20250307,145500,70884035,3520,3520,3520,3520,0
20250307,145400,70884035,3520,3520,3520,3520,19
20250307,145300,70817155,3520,3520,3520,3520,0
20250307,145200,70817155,3520,3520,3520,3520,0
20250307,145100,70817155,3520,3520,3520,3520,0
20250307,145000,70817155,3520,3520,3520,3520,0
20250307,144900,70817155,3520,3520,3520,3520,0
20250307,144800,70817155,3520,3520,3520,3520,50
20250307,144700,70641155,3530,3530,3530,3530,0
20250307,144600,70641155,3530,3530,3530,3530,22
20250307,144500,70563495,3520,3520,3520,3520,0
20250307,144400,70563495,3520,3520,3520,3520,0
20250307,144300,70563495,3520,3520,3520,3520,0
20250307,144200,70563495,3520,3520,3520,3520,0
20250307,144100,70563495,3520,3520,3520,3520,0
20250307,144000,70563495,3520,3520,3520,3520,0
20250307,143900,70563495,3520,3520,3520,3520,0
20250307,143800,70563495,3520,3520,3520,3520,500
20250307,143700,68803495,3525,3525,3525,3525,0
20250307,143600,68803495,3525,3525,3525,3525,1
20250307,143500,68799970,3520,3520,3520,3520,0
20250307,143400,68799970,3520,3520,3520,3520,0
20250307,143300,68799970,3520,3520,3520,3520,0
20250307,143200,68799970,3520,3520,3520,3520,0
20250307,143100,68799970,3520,3520,3520,3520,0
20250307,143000,68799970,3520,3520,3520,3520,0
20250307,142900,68799970,3520,3520,3520,3520,0
20250307,142800,68799970,3520,3520,3520,3520,0
20250307,142700,68799970,3520,3520,3520,3520,0
20250307,142600,68799970,3520,3520,3520,3520,0
20250307,142500,68799970,3520,3520,3520,3520,0
20250307,142400,68799970,3520,3520,3520,3520,0
20250307,142300,68799970,3520,3520,3520,3520,0
20250307,142200,68799970,3520,3520,3520,3520,0
20250307,142100,68799970,3520,3520,3520,3520,0
20250307,142000,68799970,3520,3520,3520,3520,0
20250307,141900,68799970,3520,3520,3520,3520,0
20250307,141800,68799970,3520,3520,3520,3520,0
20250307,141700,68799970,3520,3520,3520,3520,6
20250307,141600,68778850,3530,3530,3530,3530,28
20250307,141500,68680010,3530,3530,3530,3530,0
20250307,141400,68680010,3530,3530,3530,3530,0
20250307,141300,68680010,3530,3530,3530,3530,0
20250307,141200,68680010,3530,3530,3530,3530,0
20250307,141100,68680010,3530,3530,3530,3530,0
20250307,141000,68680010,3530,3530,3530,3530,15
20250307,140900,68627060,3530,3530,3530,3530,0
20250307,140800,68627060,3530,3530,3530,3530,0
20250307,140700,68627060,3530,3525,3530,3525,102
20250307,140600,68267005,3530,3530,3530,3530,0
20250307,140500,68267005,3530,3530,3530,3530,110
20250307,140400,67878705,3530,3530,3530,3530,0
20250307,140300,67878705,3530,3530,3530,3530,0
20250307,140200,67878705,3530,3525,3530,3525,183
20250307,140100,67232720,3525,3525,3525,3525,0
20250307,140000,67232720,3525,3525,3525,3525,101
20250307,135900,66876695,3525,3525,3525,3525,594
20250307,135800,64782845,3525,3525,3525,3525,0
20250307,135700,64782845,3525,3525,3525,3525,0
20250307,135600,64782845,3525,3525,3525,3525,5
20250307,135500,64765220,3525,3525,3525,3525,0
20250307,135400,64765220,3525,3525,3525,3525,0
20250307,135300,64765220,3525,3525,3525,3525,0
20250307,135200,64765220,3525,3525,3525,3525,30
20250307,135100,64659470,3515,3515,3515,3515,0
20250307,135000,64659470,3515,3515,3515,3515,0
20250307,134900,64659470,3515,3515,3515,3515,0
20250307,134800,64659470,3515,3525,3525,3515,2
20250307,134700,64652430,3525,3525,3525,3525,1
20250307,134600,64648905,3520,3520,3520,3520,0
20250307,134500,64648905,3520,3520,3520,3520,80
20250307,134400,64367305,3520,3520,3520,3520,10
20250307,134300,64332105,3520,3520,3520,3520,0
20250307,134200,64332105,3520,3520,3520,3520,0
20250307,134100,64332105,3520,3520,3520,3520,0
20250307,134000,64332105,3520,3520,3520,3520,100
20250307,133900,63980105,3520,3525,3525,3520,201
20250307,133800,63272580,3525,3520,3525,3520,290
20250307,133700,62251665,3515,3515,3515,3515,10
20250307,133600,62216515,3515,3515,3515,3515,90
20250307,133500,61900165,3520,3520,3520,3520,0
20250307,133400,61900165,3520,3520,3520,3520,0
20250307,133300,61900165,3520,3520,3520,3520,0
20250307,133200,61900165,3520,3520,3520,3520,0
20250307,133100,61900165,3520,3520,3520,3520,1
20250307,133000,61896645,3520,3520,3520,3520,0
20250307,132900,61896645,3520,3520,3520,3520,0
20250307,132800,61896645,3520,3520,3520,3520,0
20250307,132700,61896645,3520,3520,3520,3520,0
20250307,132600,61896645,3520,3520,3520,3520,5
20250307,132500,61879045,3520,3520,3520,3520,0
20250307,132400,61879045,3520,3520,3520,3520,0
20250307,132300,61879045,3520,3520,3520,3520,0
20250307,132200,61879045,3520,3520,3520,3520,30
20250307,132100,61773445,3520,3520,3520,3520,1
20250307,132000,61769925,3510,3510,3510,3510,0
20250307,131900,61769925,3510,3510,3510,3510,0
20250307,131800,61769925,3510,3510,3510,3510,0
20250307,131700,61769925,3510,3510,3510,3510,0
20250307,131600,61769925,3510,3510,3510,3510,0
20250307,131500,61769925,3510,3510,3510,3510,0
20250307,131400,61769925,3510,3510,3510,3510,0
20250307,131300,61769925,3510,3510,3510,3510,1
20250307,131200,61766415,3515,3515,3515,3515,0
20250307,131100,61766415,3515,3515,3515,3515,0
20250307,131000,61766415,3515,3515,3515,3515,0
20250307,130900,61766415,3515,3515,3515,3515,0
20250307,130800,61766415,3515,3515,3515,3515,20
20250307,130700,61696115,3510,3510,3510,3510,0
20250307,130600,61696115,3510,3510,3510,3510,0
20250307,130500,61696115,3510,3510,3510,3510,0
20250307,130400,61696115,3510,3510,3510,3510,0
20250307,130300,61696115,3510,3510,3510,3510,0
20250307,130200,61696115,3510,3510,3510,3510,0
20250307,130100,61696115,3510,3510,3510,3510,0
20250307,130000,61696115,3510,3510,3510,3510,0
20250307,125900,61696115,3510,3510,3510,3510,0
20250307,125800,61696115,3510,3510,3510,3510,0
20250307,125700,61696115,3510,3510,3510,3510,0
20250307,125600,61696115,3510,3510,3510,3510,0
20250307,125500,61696115,3510,3510,3510,3510,0
20250307,125400,61696115,3510,3510,3510,3510,0
20250307,125300,61696115,3510,3510,3510,3510,0
20250307,125200,61696115,3510,3510,3510,3510,0
20250307,125100,61696115,3510,3510,3510,3510,0
20250307,125000,61696115,3510,3510,3510,3510,0
20250307,124900,61696115,3510,3510,3510,3510,142
20250307,124800,61197695,3510,3510,3510,3510,0
20250307,124700,61197695,3510,3510,3510,3510,0
20250307,124600,61197695,3510,3510,3510,3510,0
20250307,124500,61197695,3510,3510,3510,3510,0
20250307,124400,61197695,3510,3510,3510,3510,0
20250307,124300,61197695,3510,3510,3510,3510,0
20250307,124200,61197695,3510,3510,3510,3510,0
20250307,124100,61197695,3510,3510,3510,3510,4
20250307,124000,61183655,3510,3510,3510,3510,6
20250307,123900,61162595,3510,3510,3510,3510,6
20250307,123800,61141535,3510,3510,3510,3510,6
20250307,123700,61120475,3510,3510,3510,3510,8
20250307,123600,61092395,3510,3510,3510,3510,5
20250307,123500,61074845,3510,3510,3510,3510,4
20250307,123400,61060805,3505,3515,3515,3505,220
20250307,123300,60289560,3515,3515,3515,3515,0
20250307,123200,60289560,3515,3515,3515,3515,0
20250307,123100,60289560,3515,3515,3515,3515,3
20250307,123000,60279015,3515,3515,3515,3515,2
20250307,122900,60271985,3515,3515,3515,3515,0
20250307,122800,60271985,3515,3515,3515,3515,0
20250307,122700,60271985,3515,3515,3515,3515,0
20250307,122600,60271985,3515,3515,3515,3515,0
20250307,122500,60271985,3515,3515,3515,3515,1
20250307,122400,60268470,3515,3515,3515,3515,0
20250307,122300,60268470,3515,3515,3515,3515,0
20250307,122200,60268470,3515,3515,3515,3515,0
20250307,122100,60268470,3515,3515,3515,3515,0
20250307,122000,60268470,3515,3515,3515,3515,180
20250307,121900,59635770,3520,3520,3520,3520,0
20250307,121800,59635770,3520,3520,3520,3520,0
20250307,121700,59635770,3520,3520,3520,3520,0
20250307,121600,59635770,3520,3520,3520,3520,0
20250307,121500,59635770,3520,3520,3520,3520,0
20250307,121400,59635770,3520,3520,3520,3520,1
20250307,121300,59632250,3520,3520,3520,3520,0
20250307,121200,59632250,3520,3520,3520,3520,0
20250307,121100,59632250,3520,3515,3520,3515,410
20250307,121000,58190600,3515,3515,3515,3515,0
20250307,120900,58190600,3515,3515,3515,3515,0
20250307,120800,58190600,3515,3515,3515,3515,44
20250307,120700,58035940,3515,3515,3515,3515,0
20250307,120600,58035940,3515,3515,3515,3515,0
20250307,120500,58035940,3515,3515,3515,3515,0
20250307,120400,58035940,3515,3515,3515,3515,0
20250307,120300,58035940,3515,3515,3515,3515,90
20250307,120200,57719590,3515,3515,3515,3515,25
20250307,120100,57631715,3520,3520,3520,3520,0
20250307,120000,57631715,3520,3515,3520,3515,128
20250307,115900,57181375,3520,3520,3520,3520,0
20250307,115800,57181375,3520,3520,3520,3520,0
20250307,115700,57181375,3520,3520,3520,3520,0
20250307,115600,57181375,3520,3520,3520,3520,0
20250307,115500,57181375,3520,3520,3520,3520,0
20250307,115400,57181375,3520,3520,3520,3520,0
20250307,115300,57181375,3520,3520,3520,3520,0
20250307,115200,57181375,3520,3520,3520,3520,0
20250307,115100,57181375,3520,3520,3520,3520,0
20250307,115000,57181375,3520,3520,3520,3520,0
20250307,114900,57181375,3520,3520,3520,3520,0
20250307,114800,57181375,3520,3520,3520,3520,0
20250307,114700,57181375,3520,3520,3520,3520,0
20250307,114600,57181375,3520,3520,3520,3520,0
20250307,114500,57181375,3520,3520,3520,3520,0
20250307,114400,57181375,3520,3520,3520,3520,0
20250307,114300,57181375,3520,3520,3520,3520,0
20250307,114200,57181375,3520,3520,3520,3520,2
20250307,114100,57174335,3520,3520,3520,3520,0
20250307,114000,57174335,3520,3520,3520,3520,0
20250307,113900,57174335,3520,3520,3520,3520,0
20250307,113800,57174335,3520,3520,3520,3520,0
20250307,113700,57174335,3520,3520,3520,3520,0
20250307,113600,57174335,3520,3520,3520,3520,2
20250307,113500,57167295,3520,3520,3520,3520,0
20250307,113400,57167295,3520,3520,3520,3520,0
20250307,113300,57167295,3520,3520,3520,3520,3
20250307,113200,57156735,3520,3520,3520,3520,0
20250307,113100,57156735,3520,3520,3520,3520,100
20250307,113000,56804735,3520,3515,3520,3515,62
20250307,112900,56586790,3515,3515,3515,3515,0
20250307,112800,56586790,3515,3515,3515,3515,0
20250307,112700,56586790,3515,3515,3515,3515,200
20250307,112600,55883790,3520,3520,3520,3520,20
20250307,112500,55813390,3520,3520,3520,3520,0
20250307,112400,55813390,3520,3520,3520,3520,1
20250307,112300,55809870,3515,3515,3515,3515,0
20250307,112200,55809870,3515,3515,3515,3515,0
20250307,112100,55809870,3515,3515,3515,3515,0
20250307,112000,55809870,3515,3515,3515,3515,0
20250307,111900,55809870,3515,3515,3515,3515,0
20250307,111800,55809870,3515,3520,3520,3515,51
20250307,111700,55630600,3520,3520,3520,3520,0
20250307,111600,55630600,3520,3520,3520,3520,135
20250307,111500,55155400,3520,3520,3520,3520,1
20250307,111400,55151880,3520,3520,3520,3520,0
20250307,111300,55151880,3520,3520,3520,3520,1
20250307,111200,55148360,3515,3515,3515,3515,0
20250307,111100,55148360,3515,3515,3515,3515,2
20250307,111000,55141330,3515,3515,3515,3515,100
20250307,110900,54789830,3515,3515,3515,3515,0
20250307,110800,54789830,3515,3515,3515,3515,305
20250307,110700,53717755,3515,3515,3515,3515,0
20250307,110600,53717755,3515,3515,3515,3515,0
20250307,110500,53717755,3515,3515,3515,3515,0
20250307,110400,53717755,3515,3515,3515,3515,0
20250307,110300,53717755,3515,3515,3515,3515,0
20250307,110200,53717755,3515,3515,3515,3515,0
20250307,110100,53717755,3515,3515,3515,3515,0
20250307,110000,53717755,3515,3515,3515,3515,1
20250307,105900,53714240,3515,3515,3515,3515,0
20250307,105800,53714240,3515,3515,3515,3515,0
20250307,105700,53714240,3515,3515,3515,3515,0
20250307,105600,53714240,3515,3515,3515,3515,0
20250307,105500,53714240,3515,3515,3515,3515,1
20250307,105400,53710725,3515,3515,3515,3515,0
20250307,105300,53710725,3515,3515,3515,3515,0
20250307,105200,53710725,3515,3512,3515,3512,14
20250307,105100,53661539,3512,3512,3512,3512,12
20250307,105000,53619395,3515,3515,3515,3515,0
20250307,104900,53619395,3515,3515,3515,3515,0
20250307,104800,53619395,3515,3515,3515,3515,0
20250307,104700,53619395,3515,3515,3515,3515,0
20250307,104600,53619395,3515,3515,3515,3515,0
20250307,104500,53619395,3515,3515,3515,3515,0
20250307,104400,53619395,3515,3515,3515,3515,0
20250307,104300,53619395,3515,3515,3515,3515,0
20250307,104200,53619395,3515,3515,3515,3515,0
20250307,104100,53619395,3515,3515,3515,3515,0
20250307,104000,53619395,3515,3515,3515,3515,5
20250307,103900,53601820,3515,3515,3515,3515,0
20250307,103800,53601820,3515,3515,3515,3515,0
20250307,103700,53601820,3515,3515,3515,3515,107
20250307,103600,53225715,3510,3510,3510,3510,5
20250307,103500,53208165,3510,3510,3510,3510,9
20250307,103400,53176575,3510,3510,3510,3510,5
20250307,103300,53159025,3510,3510,3510,3510,5
20250307,103200,53141475,3510,3510,3510,3510,6
20250307,103100,53120415,3510,3510,3510,3505,543
20250307,103000,51214680,3505,3505,3505,3505,5
20250307,102900,51197155,3505,3505,3505,3505,0
20250307,102800,51197155,3505,3505,3505,3505,0
20250307,102700,51197155,3505,3505,3505,3505,0
20250307,102600,51197155,3505,3505,3505,3505,0
20250307,102500,51197155,3505,3505,3505,3505,0
20250307,102400,51197155,3505,3505,3505,3505,0
20250307,102300,51197155,3505,3505,3505,3505,0
20250307,102200,51197155,3505,3505,3505,3505,0
20250307,102100,51197155,3505,3505,3505,3505,42
20250307,102000,51049945,3510,3510,3515,3510,3
20250307,101900,51039410,3520,3520,3520,3520,1
20250307,101800,51035890,3505,3505,3505,3505,0
20250307,101700,51035890,3505,3510,3510,3495,2350
20250307,101600,42816850,3520,3520,3520,3520,0
20250307,101500,42816850,3520,3520,3520,3520,260
20250307,101400,41901650,3520,3520,3520,3520,0
20250307,101300,41901650,3520,3520,3520,3520,0
20250307,101200,41901650,3520,3520,3520,3520,0
20250307,101100,41901650,3520,3520,3520,3520,0
20250307,101000,41901650,3520,3520,3520,3520,0
20250307,100900,41901650,3520,3515,3520,3515,6
20250307,100800,41880550,3510,3510,3510,3510,0
20250307,100700,41880550,3510,3510,3510,3510,3
20250307,100600,41870020,3510,3510,3510,3510,0
20250307,100500,41870020,3510,3510,3510,3510,2
20250307,100400,41863000,3510,3510,3510,3510,0
20250307,100300,41863000,3510,3510,3510,3510,0
20250307,100200,41863000,3510,3510,3510,3510,0
20250307,100100,41863000,3510,3510,3510,3510,0
20250307,100000,41863000,3510,3510,3515,3510,1101
20250307,095900,37993000,3510,3510,3510,3510,0
20250307,095800,37993000,3510,3510,3510,3510,0
20250307,095700,37993000,3510,3510,3510,3510,0
20250307,095600,37993000,3510,3510,3510,3510,0
20250307,095500,37993000,3510,3510,3510,3510,0
20250307,095400,37993000,3510,3510,3510,3510,0
20250307,095300,37993000,3510,3510,3520,3510,109
20250307,095200,37609420,3510,3510,3510,3510,1
20250307,095100,37605910,3510,3510,3510,3510,0
20250307,095000,37605910,3510,3510,3510,3510,0
20250307,094900,37605910,3510,3510,3510,3510,2
20250307,094800,37598890,3510,3510,3510,3510,4
20250307,094700,37584850,3510,3510,3510,3510,5
20250307,094600,37567300,3510,3510,3510,3510,8
20250307,094500,37539220,3510,3510,3510,3510,4
20250307,094400,37525180,3510,3510,3520,3510,10
20250307,094300,37490050,3510,3510,3510,3510,7
20250307,094200,37465480,3510,3510,3520,3510,36
20250307,094100,37338820,3510,3510,3510,3510,7
20250307,094000,37314250,3510,3510,3510,3510,3
20250307,093900,37303720,3510,3510,3510,3505,54
20250307,093800,37114430,3510,3510,3510,3510,4
20250307,093700,37100390,3510,3510,3510,3510,7
20250307,093600,37075820,3510,3505,3510,3495,522
20250307,093500,35251365,3505,3505,3505,3505,40
20250307,093400,35111165,3520,3520,3520,3520,9
20250307,093300,35079485,3505,3505,3505,3505,0
20250307,093200,35079485,3505,3515,3520,3505,320
20250307,093100,33954870,3515,3515,3515,3515,2
20250307,093000,33947840,3510,3510,3510,3510,624
20250307,092900,31757600,3515,3515,3515,3515,1
20250307,092800,31754085,3520,3520,3520,3520,1
20250307,092700,31750565,3515,3515,3515,3515,0
20250307,092600,31750565,3515,3515,3515,3515,0
20250307,092500,31750565,3515,3520,3520,3515,188
20250307,092400,31089720,3525,3525,3525,3525,0
20250307,092300,31089720,3525,3525,3525,3525,1
20250307,092200,31086195,3525,3525,3525,3525,94
20250307,092100,30754845,3525,3505,3525,3505,2949
20250307,092000,20404635,3510,3510,3510,3510,0
20250307,091900,20404635,3510,3505,3510,3505,1145
20250307,091800,16386055,3505,3505,3505,3505,1
20250307,091700,16382550,3500,3500,3500,3500,100
20250307,091600,16032550,3500,3490,3500,3490,2677
20250307,091500,6663950,3490,3490,3490,3490,15
20250307,091400,6611600,3490,3490,3490,3490,50
20250307,091300,6437100,3490,3490,3490,3490,900
20250307,091200,3296100,3490,3495,3495,3490,80
20250307,091100,3016750,3490,3490,3490,3490,100
20250307,091000,2667750,3490,3490,3490,3490,300
20250307,090900,1620750,3490,3490,3490,3490,3
20250307,090800,1610280,3490,3495,3500,3485,333
20250307,090700,445225,3495,3495,3495,3495,2
20250307,090600,438235,3495,3495,3495,3495,4
20250307,090500,424255,3495,3495,3495,3495,5
20250307,090400,406780,3495,3495,3495,3495,3
20250307,090300,396295,3470,3470,3470,3470,0
20250307,090200,396295,3470,3470,3470,3470,0
20250307,090100,396295,3470,3470,3470,3470,88
20250307,090000,90935,3500,3495,3500,3495,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 184700 75486250 3520 3520 3520 3520 409
3 20250307 184600 75486250 3520 3520 3520 3520 0
4 20250307 184500 75486250 3520 3520 3520 3520 0
5 20250307 184400 75486250 3520 3520 3520 3520 0
6 20250307 184300 75486250 3520 3520 3520 3520 0
7 20250307 184200 75486250 3520 3520 3520 3520 0
8 20250307 184100 75486250 3520 3520 3520 3520 0
9 20250307 184000 75486250 3520 3520 3520 3520 0
10 20250307 183900 75486250 3520 3520 3520 3520 0
11 20250307 183800 75486250 3520 3520 3520 3520 0
12 20250307 183700 75486250 3520 3520 3520 3520 0
13 20250307 183600 75486250 3520 3520 3520 3520 0
14 20250307 183500 75486250 3520 3520 3520 3520 0
15 20250307 183400 75486250 3520 3520 3520 3520 0
16 20250307 183300 75486250 3520 3520 3520 3520 0
17 20250307 183200 75486250 3520 3520 3520 3520 0
18 20250307 183100 75486250 3520 3520 3520 3520 0
19 20250307 183000 75486250 3520 3520 3520 3520 0
20 20250307 182900 75486250 3520 3520 3520 3520 0
21 20250307 182800 75486250 3520 3520 3520 3520 0
22 20250307 182700 75486250 3520 3520 3520 3520 0
23 20250307 182600 75486250 3520 3520 3520 3520 0
24 20250307 182500 75486250 3520 3520 3520 3520 0
25 20250307 182400 75486250 3520 3520 3520 3520 0
26 20250307 182300 75486250 3520 3520 3520 3520 0
27 20250307 182200 75486250 3520 3520 3520 3520 0
28 20250307 182100 75486250 3520 3520 3520 3520 0
29 20250307 182000 75486250 3520 3520 3520 3520 0
30 20250307 181900 75486250 3520 3520 3520 3520 0
31 20250307 181800 75486250 3520 3520 3520 3520 0
32 20250307 181700 75486250 3520 3520 3520 3520 409
33 20250307 181600 75486250 3520 3520 3520 3520 0
34 20250307 181500 75486250 3520 3520 3520 3520 0
35 20250307 181400 75486250 3520 3520 3520 3520 0
36 20250307 181300 75486250 3520 3520 3520 3520 0
37 20250307 181200 75486250 3520 3520 3520 3520 0
38 20250307 181100 75486250 3520 3520 3520 3520 0
39 20250307 181000 75486250 3520 3520 3520 3520 0
40 20250307 180900 75486250 3520 3520 3520 3520 0
41 20250307 180800 75486250 3520 3520 3520 3520 0
42 20250307 180700 75486250 3520 3520 3520 3520 0
43 20250307 180600 75486250 3520 3520 3520 3520 0
44 20250307 180500 75486250 3520 3520 3520 3520 0
45 20250307 180400 75486250 3520 3520 3520 3520 0
46 20250307 180300 75486250 3520 3520 3520 3520 0
47 20250307 180200 75486250 3520 3520 3520 3520 0
48 20250307 180100 75486250 3520 3520 3520 3520 0
49 20250307 180000 75486250 3520 3520 3520 3520 0
50 20250307 175900 75486250 3520 3520 3520 3520 0
51 20250307 175800 75486250 3520 3520 3520 3520 0
52 20250307 175700 75486250 3520 3520 3520 3520 0
53 20250307 175600 75486250 3520 3520 3520 3520 0
54 20250307 175500 75486250 3520 3520 3520 3520 0
55 20250307 175400 75486250 3520 3520 3520 3520 0
56 20250307 175300 75486250 3520 3520 3520 3520 0
57 20250307 175200 75486250 3520 3520 3520 3520 0
58 20250307 175100 75486250 3520 3520 3520 3520 0
59 20250307 175000 75486250 3520 3520 3520 3520 0
60 20250307 174900 75486250 3520 3520 3520 3520 0
61 20250307 174800 75486250 3520 3520 3520 3520 0
62 20250307 174700 75486250 3520 3520 3520 3520 409
63 20250307 174600 75486250 3520 3520 3520 3520 0
64 20250307 174500 75486250 3520 3520 3520 3520 0
65 20250307 174400 75486250 3520 3520 3520 3520 0
66 20250307 174300 75486250 3520 3520 3520 3520 0
67 20250307 174200 75486250 3520 3520 3520 3520 0
68 20250307 174100 75486250 3520 3520 3520 3520 0
69 20250307 174000 75486250 3520 3520 3520 3520 0
70 20250307 173900 75486250 3520 3520 3520 3520 0
71 20250307 173800 75486250 3520 3520 3520 3520 0
72 20250307 173700 75486250 3520 3520 3520 3520 0
73 20250307 173600 75486250 3520 3520 3520 3520 0
74 20250307 173500 75486250 3520 3520 3520 3520 0
75 20250307 173400 75486250 3520 3520 3520 3520 0
76 20250307 173300 75486250 3520 3520 3520 3520 0
77 20250307 173200 75486250 3520 3520 3520 3520 0
78 20250307 173100 75486250 3520 3520 3520 3520 0
79 20250307 173000 75486250 3520 3520 3520 3520 0
80 20250307 172900 75486250 3520 3520 3520 3520 0
81 20250307 172800 75486250 3520 3520 3520 3520 0
82 20250307 172700 75486250 3520 3520 3520 3520 0
83 20250307 172600 75486250 3520 3520 3520 3520 0
84 20250307 172500 75486250 3520 3520 3520 3520 0
85 20250307 172400 75486250 3520 3520 3520 3520 0
86 20250307 172300 75486250 3520 3520 3520 3520 0
87 20250307 172200 75486250 3520 3520 3520 3520 0
88 20250307 172100 75486250 3520 3520 3520 3520 0
89 20250307 172000 75486250 3520 3520 3520 3520 0
90 20250307 171900 75486250 3520 3520 3520 3520 0
91 20250307 171800 75486250 3520 3520 3520 3520 0
92 20250307 171700 75486250 3520 3520 3520 3520 409
93 20250307 171600 75486250 3520 3520 3520 3520 0
94 20250307 171500 75486250 3520 3520 3520 3520 0
95 20250307 171400 75486250 3520 3520 3520 3520 0
96 20250307 171300 75486250 3520 3520 3520 3520 0
97 20250307 171200 75486250 3520 3520 3520 3520 0
98 20250307 171100 75486250 3520 3520 3520 3520 0
99 20250307 171000 75486250 3520 3520 3520 3520 0
100 20250307 170900 75486250 3520 3520 3520 3520 0
101 20250307 170800 75486250 3520 3520 3520 3520 0
102 20250307 170700 75486250 3520 3520 3520 3520 0
103 20250307 170600 75486250 3520 3520 3520 3520 0
104 20250307 170500 75486250 3520 3520 3520 3520 0
105 20250307 170400 75486250 3520 3520 3520 3520 0
106 20250307 170300 75486250 3520 3520 3520 3520 0
107 20250307 170200 75486250 3520 3520 3520 3520 0
108 20250307 170100 75486250 3520 3520 3520 3520 0
109 20250307 170000 75486250 3520 3520 3520 3520 0
110 20250307 165900 75486250 3520 3520 3520 3520 0
111 20250307 165800 75486250 3520 3520 3520 3520 0
112 20250307 165700 75486250 3520 3520 3520 3520 0
113 20250307 165600 75486250 3520 3520 3520 3520 0
114 20250307 165500 75486250 3520 3520 3520 3520 0
115 20250307 165400 75486250 3520 3520 3520 3520 0
116 20250307 165300 75486250 3520 3520 3520 3520 0
117 20250307 165200 75486250 3520 3520 3520 3520 0
118 20250307 165100 75486250 3520 3520 3520 3520 0
119 20250307 165000 75486250 3520 3520 3520 3520 0
120 20250307 164900 75486250 3520 3520 3520 3520 0
121 20250307 164800 75486250 3520 3520 3520 3520 0
122 20250307 164700 75486250 3520 3520 3520 3520 409
123 20250307 164600 75486250 3520 3520 3520 3520 0
124 20250307 164500 75486250 3520 3520 3520 3520 0
125 20250307 164400 75486250 3520 3520 3520 3520 0
126 20250307 164300 75486250 3520 3520 3520 3520 0
127 20250307 164200 75486250 3520 3520 3520 3520 0
128 20250307 164100 75486250 3520 3520 3520 3520 0
129 20250307 164000 75486250 3520 3520 3520 3520 0
130 20250307 163900 75486250 3520 3520 3520 3520 0
131 20250307 163800 75486250 3520 3520 3520 3520 0
132 20250307 163700 75486250 3520 3520 3520 3520 0
133 20250307 163600 75486250 3520 3520 3520 3520 0
134 20250307 163500 75486250 3520 3520 3520 3520 0
135 20250307 163400 75486250 3520 3520 3520 3520 0
136 20250307 163300 75486250 3520 3520 3520 3520 0
137 20250307 163200 75486250 3520 3520 3520 3520 0
138 20250307 163100 75486250 3520 3520 3520 3520 0
139 20250307 163000 75486250 3520 3520 3520 3520 0
140 20250307 162900 75486250 3520 3520 3520 3520 0
141 20250307 162800 75486250 3520 3520 3520 3520 0
142 20250307 162700 75486250 3520 3520 3520 3520 0
143 20250307 162600 75486250 3520 3520 3520 3520 0
144 20250307 162500 75486250 3520 3520 3520 3520 0
145 20250307 162400 75486250 3520 3520 3520 3520 0
146 20250307 162300 75486250 3520 3520 3520 3520 0
147 20250307 162200 75486250 3520 3520 3520 3520 0
148 20250307 162100 75486250 3520 3520 3520 3520 0
149 20250307 162000 75486250 3520 3520 3520 3520 0
150 20250307 161900 75486250 3520 3520 3520 3520 0
151 20250307 161800 75486250 3520 3520 3520 3520 0
152 20250307 161700 75486250 3520 3520 3520 3520 409
153 20250307 161600 75486250 3520 3520 3520 3520 0
154 20250307 161500 75486250 3520 3520 3520 3520 0
155 20250307 161400 75486250 3520 3520 3520 3520 0
156 20250307 161300 75486250 3520 3520 3520 3520 0
157 20250307 161200 75486250 3520 3520 3520 3520 0
158 20250307 161100 75486250 3520 3520 3520 3520 0
159 20250307 161000 75486250 3520 3520 3520 3520 0
160 20250307 160900 75486250 3520 3520 3520 3520 0
161 20250307 160800 75486250 3520 3520 3520 3520 0
162 20250307 160700 75486250 3520 3520 3520 3520 0
163 20250307 160600 75486250 3520 3520 3520 3520 0
164 20250307 160500 75486250 3520 3520 3520 3520 0
165 20250307 160400 75486250 3520 3520 3520 3520 0
166 20250307 160300 75486250 3520 3520 3520 3520 0
167 20250307 160200 75486250 3520 3520 3520 3520 0
168 20250307 160100 75486250 3520 3520 3520 3520 0
169 20250307 160000 75486250 3520 3520 3520 3520 0
170 20250307 155900 75486250 3520 3520 3520 3520 0
171 20250307 155800 75486250 3520 3520 3520 3520 0
172 20250307 155700 75486250 3520 3520 3520 3520 0
173 20250307 155600 75486250 3520 3520 3520 3520 0
174 20250307 155500 75486250 3520 3520 3520 3520 0
175 20250307 155400 75486250 3520 3520 3520 3520 0
176 20250307 155300 75486250 3520 3520 3520 3520 0
177 20250307 155200 75486250 3520 3520 3520 3520 0
178 20250307 155100 75486250 3520 3520 3520 3520 0
179 20250307 155000 75486250 3520 3520 3520 3520 0
180 20250307 154900 75486250 3520 3520 3520 3520 0
181 20250307 154800 75486250 3520 3520 3520 3520 0
182 20250307 154700 75486250 3520 3520 3520 3520 409
183 20250307 154600 75486250 3520 3520 3520 3520 0
184 20250307 154500 75486250 3520 3520 3520 3520 0
185 20250307 154400 75486250 3520 3520 3520 3520 0
186 20250307 154300 75486250 3520 3520 3520 3520 0
187 20250307 154200 75486250 3520 3520 3520 3520 0
188 20250307 154100 75486250 3520 3520 3520 3520 0
189 20250307 154000 75486250 3520 3520 3520 3520 0
190 20250307 153900 75486250 3520 3520 3520 3520 0
191 20250307 153800 75486250 3520 3520 3520 3520 0
192 20250307 153700 75486250 3520 3520 3520 3520 0
193 20250307 153600 75486250 3520 3520 3520 3520 0
194 20250307 153500 75486250 3520 3520 3520 3520 0
195 20250307 153400 75486250 3520 3520 3520 3520 0
196 20250307 153300 75486250 3520 3520 3520 3520 0
197 20250307 153200 75486250 3520 3520 3520 3520 0
198 20250307 153100 75486250 3520 3520 3520 3520 0
199 20250307 153000 75486250 3520 3520 3520 3520 409
200 20250307 152900 74046570 3530 3530 3530 3530 0
201 20250307 152800 74046570 3530 3530 3530 3530 0
202 20250307 152700 74046570 3530 3530 3530 3530 0
203 20250307 152600 74046570 3530 3530 3530 3530 0
204 20250307 152500 74046570 3530 3530 3530 3530 0
205 20250307 152400 74046570 3530 3530 3530 3530 0
206 20250307 152300 74046570 3530 3530 3530 3530 0
207 20250307 152200 74046570 3530 3530 3530 3530 0
208 20250307 152100 74046570 3530 3530 3530 3530 0
209 20250307 152000 74046570 3530 3530 3530 3530 0
210 20250307 151900 74046570 3530 3530 3530 3530 20
211 20250307 151800 73975970 3530 3530 3530 3530 10
212 20250307 151700 73940670 3515 3515 3515 3515 0
213 20250307 151600 73940670 3515 3515 3515 3515 0
214 20250307 151500 73940670 3515 3515 3515 3515 61
215 20250307 151400 73726255 3530 3530 3530 3530 0
216 20250307 151300 73726255 3530 3525 3530 3525 600
217 20250307 151200 71609400 3525 3525 3525 3525 0
218 20250307 151100 71609400 3525 3525 3525 3525 35
219 20250307 151000 71486025 3520 3520 3520 3520 0
220 20250307 150900 71486025 3520 3520 3520 3520 0
221 20250307 150800 71486025 3520 3520 3520 3520 0
222 20250307 150700 71486025 3520 3520 3520 3520 0
223 20250307 150600 71486025 3520 3520 3520 3520 0
224 20250307 150500 71486025 3520 3520 3520 3520 0
225 20250307 150400 71486025 3520 3520 3520 3520 21
226 20250307 150300 71412105 3515 3515 3515 3515 16
227 20250307 150200 71355865 3520 3520 3520 3520 30
228 20250307 150100 71250265 3520 3525 3525 3520 86
229 20250307 150000 70947395 3520 3520 3520 3520 0
230 20250307 145900 70947395 3520 3520 3520 3520 0
231 20250307 145800 70947395 3520 3520 3520 3520 18
232 20250307 145700 70884035 3520 3520 3520 3520 0
233 20250307 145600 70884035 3520 3520 3520 3520 0
234 20250307 145500 70884035 3520 3520 3520 3520 0
235 20250307 145400 70884035 3520 3520 3520 3520 19
236 20250307 145300 70817155 3520 3520 3520 3520 0
237 20250307 145200 70817155 3520 3520 3520 3520 0
238 20250307 145100 70817155 3520 3520 3520 3520 0
239 20250307 145000 70817155 3520 3520 3520 3520 0
240 20250307 144900 70817155 3520 3520 3520 3520 0
241 20250307 144800 70817155 3520 3520 3520 3520 50
242 20250307 144700 70641155 3530 3530 3530 3530 0
243 20250307 144600 70641155 3530 3530 3530 3530 22
244 20250307 144500 70563495 3520 3520 3520 3520 0
245 20250307 144400 70563495 3520 3520 3520 3520 0
246 20250307 144300 70563495 3520 3520 3520 3520 0
247 20250307 144200 70563495 3520 3520 3520 3520 0
248 20250307 144100 70563495 3520 3520 3520 3520 0
249 20250307 144000 70563495 3520 3520 3520 3520 0
250 20250307 143900 70563495 3520 3520 3520 3520 0
251 20250307 143800 70563495 3520 3520 3520 3520 500
252 20250307 143700 68803495 3525 3525 3525 3525 0
253 20250307 143600 68803495 3525 3525 3525 3525 1
254 20250307 143500 68799970 3520 3520 3520 3520 0
255 20250307 143400 68799970 3520 3520 3520 3520 0
256 20250307 143300 68799970 3520 3520 3520 3520 0
257 20250307 143200 68799970 3520 3520 3520 3520 0
258 20250307 143100 68799970 3520 3520 3520 3520 0
259 20250307 143000 68799970 3520 3520 3520 3520 0
260 20250307 142900 68799970 3520 3520 3520 3520 0
261 20250307 142800 68799970 3520 3520 3520 3520 0
262 20250307 142700 68799970 3520 3520 3520 3520 0
263 20250307 142600 68799970 3520 3520 3520 3520 0
264 20250307 142500 68799970 3520 3520 3520 3520 0
265 20250307 142400 68799970 3520 3520 3520 3520 0
266 20250307 142300 68799970 3520 3520 3520 3520 0
267 20250307 142200 68799970 3520 3520 3520 3520 0
268 20250307 142100 68799970 3520 3520 3520 3520 0
269 20250307 142000 68799970 3520 3520 3520 3520 0
270 20250307 141900 68799970 3520 3520 3520 3520 0
271 20250307 141800 68799970 3520 3520 3520 3520 0
272 20250307 141700 68799970 3520 3520 3520 3520 6
273 20250307 141600 68778850 3530 3530 3530 3530 28
274 20250307 141500 68680010 3530 3530 3530 3530 0
275 20250307 141400 68680010 3530 3530 3530 3530 0
276 20250307 141300 68680010 3530 3530 3530 3530 0
277 20250307 141200 68680010 3530 3530 3530 3530 0
278 20250307 141100 68680010 3530 3530 3530 3530 0
279 20250307 141000 68680010 3530 3530 3530 3530 15
280 20250307 140900 68627060 3530 3530 3530 3530 0
281 20250307 140800 68627060 3530 3530 3530 3530 0
282 20250307 140700 68627060 3530 3525 3530 3525 102
283 20250307 140600 68267005 3530 3530 3530 3530 0
284 20250307 140500 68267005 3530 3530 3530 3530 110
285 20250307 140400 67878705 3530 3530 3530 3530 0
286 20250307 140300 67878705 3530 3530 3530 3530 0
287 20250307 140200 67878705 3530 3525 3530 3525 183
288 20250307 140100 67232720 3525 3525 3525 3525 0
289 20250307 140000 67232720 3525 3525 3525 3525 101
290 20250307 135900 66876695 3525 3525 3525 3525 594
291 20250307 135800 64782845 3525 3525 3525 3525 0
292 20250307 135700 64782845 3525 3525 3525 3525 0
293 20250307 135600 64782845 3525 3525 3525 3525 5
294 20250307 135500 64765220 3525 3525 3525 3525 0
295 20250307 135400 64765220 3525 3525 3525 3525 0
296 20250307 135300 64765220 3525 3525 3525 3525 0
297 20250307 135200 64765220 3525 3525 3525 3525 30
298 20250307 135100 64659470 3515 3515 3515 3515 0
299 20250307 135000 64659470 3515 3515 3515 3515 0
300 20250307 134900 64659470 3515 3515 3515 3515 0
301 20250307 134800 64659470 3515 3525 3525 3515 2
302 20250307 134700 64652430 3525 3525 3525 3525 1
303 20250307 134600 64648905 3520 3520 3520 3520 0
304 20250307 134500 64648905 3520 3520 3520 3520 80
305 20250307 134400 64367305 3520 3520 3520 3520 10
306 20250307 134300 64332105 3520 3520 3520 3520 0
307 20250307 134200 64332105 3520 3520 3520 3520 0
308 20250307 134100 64332105 3520 3520 3520 3520 0
309 20250307 134000 64332105 3520 3520 3520 3520 100
310 20250307 133900 63980105 3520 3525 3525 3520 201
311 20250307 133800 63272580 3525 3520 3525 3520 290
312 20250307 133700 62251665 3515 3515 3515 3515 10
313 20250307 133600 62216515 3515 3515 3515 3515 90
314 20250307 133500 61900165 3520 3520 3520 3520 0
315 20250307 133400 61900165 3520 3520 3520 3520 0
316 20250307 133300 61900165 3520 3520 3520 3520 0
317 20250307 133200 61900165 3520 3520 3520 3520 0
318 20250307 133100 61900165 3520 3520 3520 3520 1
319 20250307 133000 61896645 3520 3520 3520 3520 0
320 20250307 132900 61896645 3520 3520 3520 3520 0
321 20250307 132800 61896645 3520 3520 3520 3520 0
322 20250307 132700 61896645 3520 3520 3520 3520 0
323 20250307 132600 61896645 3520 3520 3520 3520 5
324 20250307 132500 61879045 3520 3520 3520 3520 0
325 20250307 132400 61879045 3520 3520 3520 3520 0
326 20250307 132300 61879045 3520 3520 3520 3520 0
327 20250307 132200 61879045 3520 3520 3520 3520 30
328 20250307 132100 61773445 3520 3520 3520 3520 1
329 20250307 132000 61769925 3510 3510 3510 3510 0
330 20250307 131900 61769925 3510 3510 3510 3510 0
331 20250307 131800 61769925 3510 3510 3510 3510 0
332 20250307 131700 61769925 3510 3510 3510 3510 0
333 20250307 131600 61769925 3510 3510 3510 3510 0
334 20250307 131500 61769925 3510 3510 3510 3510 0
335 20250307 131400 61769925 3510 3510 3510 3510 0
336 20250307 131300 61769925 3510 3510 3510 3510 1
337 20250307 131200 61766415 3515 3515 3515 3515 0
338 20250307 131100 61766415 3515 3515 3515 3515 0
339 20250307 131000 61766415 3515 3515 3515 3515 0
340 20250307 130900 61766415 3515 3515 3515 3515 0
341 20250307 130800 61766415 3515 3515 3515 3515 20
342 20250307 130700 61696115 3510 3510 3510 3510 0
343 20250307 130600 61696115 3510 3510 3510 3510 0
344 20250307 130500 61696115 3510 3510 3510 3510 0
345 20250307 130400 61696115 3510 3510 3510 3510 0
346 20250307 130300 61696115 3510 3510 3510 3510 0
347 20250307 130200 61696115 3510 3510 3510 3510 0
348 20250307 130100 61696115 3510 3510 3510 3510 0
349 20250307 130000 61696115 3510 3510 3510 3510 0
350 20250307 125900 61696115 3510 3510 3510 3510 0
351 20250307 125800 61696115 3510 3510 3510 3510 0
352 20250307 125700 61696115 3510 3510 3510 3510 0
353 20250307 125600 61696115 3510 3510 3510 3510 0
354 20250307 125500 61696115 3510 3510 3510 3510 0
355 20250307 125400 61696115 3510 3510 3510 3510 0
356 20250307 125300 61696115 3510 3510 3510 3510 0
357 20250307 125200 61696115 3510 3510 3510 3510 0
358 20250307 125100 61696115 3510 3510 3510 3510 0
359 20250307 125000 61696115 3510 3510 3510 3510 0
360 20250307 124900 61696115 3510 3510 3510 3510 142
361 20250307 124800 61197695 3510 3510 3510 3510 0
362 20250307 124700 61197695 3510 3510 3510 3510 0
363 20250307 124600 61197695 3510 3510 3510 3510 0
364 20250307 124500 61197695 3510 3510 3510 3510 0
365 20250307 124400 61197695 3510 3510 3510 3510 0
366 20250307 124300 61197695 3510 3510 3510 3510 0
367 20250307 124200 61197695 3510 3510 3510 3510 0
368 20250307 124100 61197695 3510 3510 3510 3510 4
369 20250307 124000 61183655 3510 3510 3510 3510 6
370 20250307 123900 61162595 3510 3510 3510 3510 6
371 20250307 123800 61141535 3510 3510 3510 3510 6
372 20250307 123700 61120475 3510 3510 3510 3510 8
373 20250307 123600 61092395 3510 3510 3510 3510 5
374 20250307 123500 61074845 3510 3510 3510 3510 4
375 20250307 123400 61060805 3505 3515 3515 3505 220
376 20250307 123300 60289560 3515 3515 3515 3515 0
377 20250307 123200 60289560 3515 3515 3515 3515 0
378 20250307 123100 60289560 3515 3515 3515 3515 3
379 20250307 123000 60279015 3515 3515 3515 3515 2
380 20250307 122900 60271985 3515 3515 3515 3515 0
381 20250307 122800 60271985 3515 3515 3515 3515 0
382 20250307 122700 60271985 3515 3515 3515 3515 0
383 20250307 122600 60271985 3515 3515 3515 3515 0
384 20250307 122500 60271985 3515 3515 3515 3515 1
385 20250307 122400 60268470 3515 3515 3515 3515 0
386 20250307 122300 60268470 3515 3515 3515 3515 0
387 20250307 122200 60268470 3515 3515 3515 3515 0
388 20250307 122100 60268470 3515 3515 3515 3515 0
389 20250307 122000 60268470 3515 3515 3515 3515 180
390 20250307 121900 59635770 3520 3520 3520 3520 0
391 20250307 121800 59635770 3520 3520 3520 3520 0
392 20250307 121700 59635770 3520 3520 3520 3520 0
393 20250307 121600 59635770 3520 3520 3520 3520 0
394 20250307 121500 59635770 3520 3520 3520 3520 0
395 20250307 121400 59635770 3520 3520 3520 3520 1
396 20250307 121300 59632250 3520 3520 3520 3520 0
397 20250307 121200 59632250 3520 3520 3520 3520 0
398 20250307 121100 59632250 3520 3515 3520 3515 410
399 20250307 121000 58190600 3515 3515 3515 3515 0
400 20250307 120900 58190600 3515 3515 3515 3515 0
401 20250307 120800 58190600 3515 3515 3515 3515 44
402 20250307 120700 58035940 3515 3515 3515 3515 0
403 20250307 120600 58035940 3515 3515 3515 3515 0
404 20250307 120500 58035940 3515 3515 3515 3515 0
405 20250307 120400 58035940 3515 3515 3515 3515 0
406 20250307 120300 58035940 3515 3515 3515 3515 90
407 20250307 120200 57719590 3515 3515 3515 3515 25
408 20250307 120100 57631715 3520 3520 3520 3520 0
409 20250307 120000 57631715 3520 3515 3520 3515 128
410 20250307 115900 57181375 3520 3520 3520 3520 0
411 20250307 115800 57181375 3520 3520 3520 3520 0
412 20250307 115700 57181375 3520 3520 3520 3520 0
413 20250307 115600 57181375 3520 3520 3520 3520 0
414 20250307 115500 57181375 3520 3520 3520 3520 0
415 20250307 115400 57181375 3520 3520 3520 3520 0
416 20250307 115300 57181375 3520 3520 3520 3520 0
417 20250307 115200 57181375 3520 3520 3520 3520 0
418 20250307 115100 57181375 3520 3520 3520 3520 0
419 20250307 115000 57181375 3520 3520 3520 3520 0
420 20250307 114900 57181375 3520 3520 3520 3520 0
421 20250307 114800 57181375 3520 3520 3520 3520 0
422 20250307 114700 57181375 3520 3520 3520 3520 0
423 20250307 114600 57181375 3520 3520 3520 3520 0
424 20250307 114500 57181375 3520 3520 3520 3520 0
425 20250307 114400 57181375 3520 3520 3520 3520 0
426 20250307 114300 57181375 3520 3520 3520 3520 0
427 20250307 114200 57181375 3520 3520 3520 3520 2
428 20250307 114100 57174335 3520 3520 3520 3520 0
429 20250307 114000 57174335 3520 3520 3520 3520 0
430 20250307 113900 57174335 3520 3520 3520 3520 0
431 20250307 113800 57174335 3520 3520 3520 3520 0
432 20250307 113700 57174335 3520 3520 3520 3520 0
433 20250307 113600 57174335 3520 3520 3520 3520 2
434 20250307 113500 57167295 3520 3520 3520 3520 0
435 20250307 113400 57167295 3520 3520 3520 3520 0
436 20250307 113300 57167295 3520 3520 3520 3520 3
437 20250307 113200 57156735 3520 3520 3520 3520 0
438 20250307 113100 57156735 3520 3520 3520 3520 100
439 20250307 113000 56804735 3520 3515 3520 3515 62
440 20250307 112900 56586790 3515 3515 3515 3515 0
441 20250307 112800 56586790 3515 3515 3515 3515 0
442 20250307 112700 56586790 3515 3515 3515 3515 200
443 20250307 112600 55883790 3520 3520 3520 3520 20
444 20250307 112500 55813390 3520 3520 3520 3520 0
445 20250307 112400 55813390 3520 3520 3520 3520 1
446 20250307 112300 55809870 3515 3515 3515 3515 0
447 20250307 112200 55809870 3515 3515 3515 3515 0
448 20250307 112100 55809870 3515 3515 3515 3515 0
449 20250307 112000 55809870 3515 3515 3515 3515 0
450 20250307 111900 55809870 3515 3515 3515 3515 0
451 20250307 111800 55809870 3515 3520 3520 3515 51
452 20250307 111700 55630600 3520 3520 3520 3520 0
453 20250307 111600 55630600 3520 3520 3520 3520 135
454 20250307 111500 55155400 3520 3520 3520 3520 1
455 20250307 111400 55151880 3520 3520 3520 3520 0
456 20250307 111300 55151880 3520 3520 3520 3520 1
457 20250307 111200 55148360 3515 3515 3515 3515 0
458 20250307 111100 55148360 3515 3515 3515 3515 2
459 20250307 111000 55141330 3515 3515 3515 3515 100
460 20250307 110900 54789830 3515 3515 3515 3515 0
461 20250307 110800 54789830 3515 3515 3515 3515 305
462 20250307 110700 53717755 3515 3515 3515 3515 0
463 20250307 110600 53717755 3515 3515 3515 3515 0
464 20250307 110500 53717755 3515 3515 3515 3515 0
465 20250307 110400 53717755 3515 3515 3515 3515 0
466 20250307 110300 53717755 3515 3515 3515 3515 0
467 20250307 110200 53717755 3515 3515 3515 3515 0
468 20250307 110100 53717755 3515 3515 3515 3515 0
469 20250307 110000 53717755 3515 3515 3515 3515 1
470 20250307 105900 53714240 3515 3515 3515 3515 0
471 20250307 105800 53714240 3515 3515 3515 3515 0
472 20250307 105700 53714240 3515 3515 3515 3515 0
473 20250307 105600 53714240 3515 3515 3515 3515 0
474 20250307 105500 53714240 3515 3515 3515 3515 1
475 20250307 105400 53710725 3515 3515 3515 3515 0
476 20250307 105300 53710725 3515 3515 3515 3515 0
477 20250307 105200 53710725 3515 3512 3515 3512 14
478 20250307 105100 53661539 3512 3512 3512 3512 12
479 20250307 105000 53619395 3515 3515 3515 3515 0
480 20250307 104900 53619395 3515 3515 3515 3515 0
481 20250307 104800 53619395 3515 3515 3515 3515 0
482 20250307 104700 53619395 3515 3515 3515 3515 0
483 20250307 104600 53619395 3515 3515 3515 3515 0
484 20250307 104500 53619395 3515 3515 3515 3515 0
485 20250307 104400 53619395 3515 3515 3515 3515 0
486 20250307 104300 53619395 3515 3515 3515 3515 0
487 20250307 104200 53619395 3515 3515 3515 3515 0
488 20250307 104100 53619395 3515 3515 3515 3515 0
489 20250307 104000 53619395 3515 3515 3515 3515 5
490 20250307 103900 53601820 3515 3515 3515 3515 0
491 20250307 103800 53601820 3515 3515 3515 3515 0
492 20250307 103700 53601820 3515 3515 3515 3515 107
493 20250307 103600 53225715 3510 3510 3510 3510 5
494 20250307 103500 53208165 3510 3510 3510 3510 9
495 20250307 103400 53176575 3510 3510 3510 3510 5
496 20250307 103300 53159025 3510 3510 3510 3510 5
497 20250307 103200 53141475 3510 3510 3510 3510 6
498 20250307 103100 53120415 3510 3510 3510 3505 543
499 20250307 103000 51214680 3505 3505 3505 3505 5
500 20250307 102900 51197155 3505 3505 3505 3505 0
501 20250307 102800 51197155 3505 3505 3505 3505 0
502 20250307 102700 51197155 3505 3505 3505 3505 0
503 20250307 102600 51197155 3505 3505 3505 3505 0
504 20250307 102500 51197155 3505 3505 3505 3505 0
505 20250307 102400 51197155 3505 3505 3505 3505 0
506 20250307 102300 51197155 3505 3505 3505 3505 0
507 20250307 102200 51197155 3505 3505 3505 3505 0
508 20250307 102100 51197155 3505 3505 3505 3505 42
509 20250307 102000 51049945 3510 3510 3515 3510 3
510 20250307 101900 51039410 3520 3520 3520 3520 1
511 20250307 101800 51035890 3505 3505 3505 3505 0
512 20250307 101700 51035890 3505 3510 3510 3495 2350
513 20250307 101600 42816850 3520 3520 3520 3520 0
514 20250307 101500 42816850 3520 3520 3520 3520 260
515 20250307 101400 41901650 3520 3520 3520 3520 0
516 20250307 101300 41901650 3520 3520 3520 3520 0
517 20250307 101200 41901650 3520 3520 3520 3520 0
518 20250307 101100 41901650 3520 3520 3520 3520 0
519 20250307 101000 41901650 3520 3520 3520 3520 0
520 20250307 100900 41901650 3520 3515 3520 3515 6
521 20250307 100800 41880550 3510 3510 3510 3510 0
522 20250307 100700 41880550 3510 3510 3510 3510 3
523 20250307 100600 41870020 3510 3510 3510 3510 0
524 20250307 100500 41870020 3510 3510 3510 3510 2
525 20250307 100400 41863000 3510 3510 3510 3510 0
526 20250307 100300 41863000 3510 3510 3510 3510 0
527 20250307 100200 41863000 3510 3510 3510 3510 0
528 20250307 100100 41863000 3510 3510 3510 3510 0
529 20250307 100000 41863000 3510 3510 3515 3510 1101
530 20250307 095900 37993000 3510 3510 3510 3510 0
531 20250307 095800 37993000 3510 3510 3510 3510 0
532 20250307 095700 37993000 3510 3510 3510 3510 0
533 20250307 095600 37993000 3510 3510 3510 3510 0
534 20250307 095500 37993000 3510 3510 3510 3510 0
535 20250307 095400 37993000 3510 3510 3510 3510 0
536 20250307 095300 37993000 3510 3510 3520 3510 109
537 20250307 095200 37609420 3510 3510 3510 3510 1
538 20250307 095100 37605910 3510 3510 3510 3510 0
539 20250307 095000 37605910 3510 3510 3510 3510 0
540 20250307 094900 37605910 3510 3510 3510 3510 2
541 20250307 094800 37598890 3510 3510 3510 3510 4
542 20250307 094700 37584850 3510 3510 3510 3510 5
543 20250307 094600 37567300 3510 3510 3510 3510 8
544 20250307 094500 37539220 3510 3510 3510 3510 4
545 20250307 094400 37525180 3510 3510 3520 3510 10
546 20250307 094300 37490050 3510 3510 3510 3510 7
547 20250307 094200 37465480 3510 3510 3520 3510 36
548 20250307 094100 37338820 3510 3510 3510 3510 7
549 20250307 094000 37314250 3510 3510 3510 3510 3
550 20250307 093900 37303720 3510 3510 3510 3505 54
551 20250307 093800 37114430 3510 3510 3510 3510 4
552 20250307 093700 37100390 3510 3510 3510 3510 7
553 20250307 093600 37075820 3510 3505 3510 3495 522
554 20250307 093500 35251365 3505 3505 3505 3505 40
555 20250307 093400 35111165 3520 3520 3520 3520 9
556 20250307 093300 35079485 3505 3505 3505 3505 0
557 20250307 093200 35079485 3505 3515 3520 3505 320
558 20250307 093100 33954870 3515 3515 3515 3515 2
559 20250307 093000 33947840 3510 3510 3510 3510 624
560 20250307 092900 31757600 3515 3515 3515 3515 1
561 20250307 092800 31754085 3520 3520 3520 3520 1
562 20250307 092700 31750565 3515 3515 3515 3515 0
563 20250307 092600 31750565 3515 3515 3515 3515 0
564 20250307 092500 31750565 3515 3520 3520 3515 188
565 20250307 092400 31089720 3525 3525 3525 3525 0
566 20250307 092300 31089720 3525 3525 3525 3525 1
567 20250307 092200 31086195 3525 3525 3525 3525 94
568 20250307 092100 30754845 3525 3505 3525 3505 2949
569 20250307 092000 20404635 3510 3510 3510 3510 0
570 20250307 091900 20404635 3510 3505 3510 3505 1145
571 20250307 091800 16386055 3505 3505 3505 3505 1
572 20250307 091700 16382550 3500 3500 3500 3500 100
573 20250307 091600 16032550 3500 3490 3500 3490 2677
574 20250307 091500 6663950 3490 3490 3490 3490 15
575 20250307 091400 6611600 3490 3490 3490 3490 50
576 20250307 091300 6437100 3490 3490 3490 3490 900
577 20250307 091200 3296100 3490 3495 3495 3490 80
578 20250307 091100 3016750 3490 3490 3490 3490 100
579 20250307 091000 2667750 3490 3490 3490 3490 300
580 20250307 090900 1620750 3490 3490 3490 3490 3
581 20250307 090800 1610280 3490 3495 3500 3485 333
582 20250307 090700 445225 3495 3495 3495 3495 2
583 20250307 090600 438235 3495 3495 3495 3495 4
584 20250307 090500 424255 3495 3495 3495 3495 5
585 20250307 090400 406780 3495 3495 3495 3495 3
586 20250307 090300 396295 3470 3470 3470 3470 0
587 20250307 090200 396295 3470 3470 3470 3470 0
588 20250307 090100 396295 3470 3470 3470 3470 88
589 20250307 090000 90935 3500 3495 3500 3495 26

1
005960/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,22946345,0,79738548875,0.00
20250304,0,22946345,0,78017573000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 22946345 0 79738548875 0.00
3 20250304 0 22946345 0 78017573000 0.00