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

597
010100/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185500,1219323225,4635,4635,4635,4635,3800
20250307,185400,1219323225,4635,4635,4635,4635,0
20250307,185300,1219323225,4635,4635,4635,4635,0
20250307,185200,1219323225,4635,4635,4635,4635,0
20250307,185100,1219323225,4635,4635,4635,4635,0
20250307,185000,1219323225,4635,4635,4635,4635,0
20250307,184900,1219323225,4635,4635,4635,4635,0
20250307,184800,1219323225,4635,4635,4635,4635,0
20250307,184700,1219323225,4635,4635,4635,4635,0
20250307,184600,1219323225,4635,4635,4635,4635,0
20250307,184500,1219323225,4635,4635,4635,4635,0
20250307,184400,1219323225,4635,4635,4635,4635,0
20250307,184300,1219323225,4635,4635,4635,4635,0
20250307,184200,1219323225,4635,4635,4635,4635,0
20250307,184100,1219323225,4635,4635,4635,4635,0
20250307,184000,1219323225,4635,4635,4635,4635,0
20250307,183900,1219323225,4635,4635,4635,4635,0
20250307,183800,1219323225,4635,4635,4635,4635,0
20250307,183700,1219323225,4635,4635,4635,4635,0
20250307,183600,1219323225,4635,4635,4635,4635,0
20250307,183500,1219323225,4635,4635,4635,4635,0
20250307,183400,1219323225,4635,4635,4635,4635,0
20250307,183300,1219323225,4635,4635,4635,4635,0
20250307,183200,1219323225,4635,4635,4635,4635,0
20250307,183100,1219323225,4635,4635,4635,4635,0
20250307,183000,1219323225,4635,4635,4635,4635,0
20250307,182900,1219323225,4635,4635,4635,4635,0
20250307,182800,1219323225,4635,4635,4635,4635,0
20250307,182700,1219323225,4635,4635,4635,4635,0
20250307,182600,1219323225,4635,4635,4635,4635,0
20250307,182500,1219323225,4635,4635,4635,4635,3800
20250307,182400,1219323225,4635,4635,4635,4635,0
20250307,182300,1219323225,4635,4635,4635,4635,0
20250307,182200,1219323225,4635,4635,4635,4635,0
20250307,182100,1219323225,4635,4635,4635,4635,0
20250307,182000,1219323225,4635,4635,4635,4635,0
20250307,181900,1219323225,4635,4635,4635,4635,0
20250307,181800,1219323225,4635,4635,4635,4635,0
20250307,181700,1219323225,4635,4635,4635,4635,0
20250307,181600,1219323225,4635,4635,4635,4635,0
20250307,181500,1219323225,4635,4635,4635,4635,0
20250307,181400,1219323225,4635,4635,4635,4635,0
20250307,181300,1219323225,4635,4635,4635,4635,0
20250307,181200,1219323225,4635,4635,4635,4635,0
20250307,181100,1219323225,4635,4635,4635,4635,0
20250307,181000,1219323225,4635,4635,4635,4635,0
20250307,180900,1219323225,4635,4635,4635,4635,0
20250307,180800,1219323225,4635,4635,4635,4635,0
20250307,180700,1219323225,4635,4635,4635,4635,0
20250307,180600,1219323225,4635,4635,4635,4635,0
20250307,180500,1219323225,4635,4635,4635,4635,0
20250307,180400,1219323225,4635,4635,4635,4635,0
20250307,180300,1219323225,4635,4635,4635,4635,0
20250307,180200,1219323225,4635,4635,4635,4635,0
20250307,180100,1219323225,4635,4635,4635,4635,0
20250307,180000,1219323225,4635,4635,4635,4635,0
20250307,175900,1219323225,4635,4635,4635,4635,0
20250307,175800,1219323225,4635,4635,4635,4635,0
20250307,175700,1219323225,4635,4635,4635,4635,0
20250307,175600,1219323225,4635,4635,4635,4635,0
20250307,175500,1219323225,4635,4635,4635,4635,3800
20250307,175400,1219323225,4635,4635,4635,4635,0
20250307,175300,1219323225,4635,4635,4635,4635,0
20250307,175200,1219323225,4635,4635,4635,4635,0
20250307,175100,1219323225,4635,4635,4635,4635,0
20250307,175000,1219323225,4635,4635,4635,4635,0
20250307,174900,1219323225,4635,4635,4635,4635,0
20250307,174800,1219323225,4635,4635,4635,4635,0
20250307,174700,1219323225,4635,4635,4635,4635,0
20250307,174600,1219323225,4635,4635,4635,4635,0
20250307,174500,1219323225,4635,4635,4635,4635,0
20250307,174400,1219323225,4635,4635,4635,4635,0
20250307,174300,1219323225,4635,4635,4635,4635,0
20250307,174200,1219323225,4635,4635,4635,4635,0
20250307,174100,1219323225,4635,4635,4635,4635,0
20250307,174000,1219323225,4635,4635,4635,4635,0
20250307,173900,1219323225,4635,4635,4635,4635,0
20250307,173800,1219323225,4635,4635,4635,4635,0
20250307,173700,1219323225,4635,4635,4635,4635,0
20250307,173600,1219323225,4635,4635,4635,4635,0
20250307,173500,1219323225,4635,4635,4635,4635,0
20250307,173400,1219323225,4635,4635,4635,4635,0
20250307,173300,1219323225,4635,4635,4635,4635,0
20250307,173200,1219323225,4635,4635,4635,4635,0
20250307,173100,1219323225,4635,4635,4635,4635,0
20250307,173000,1219323225,4635,4635,4635,4635,0
20250307,172900,1219323225,4635,4635,4635,4635,0
20250307,172800,1219323225,4635,4635,4635,4635,0
20250307,172700,1219323225,4635,4635,4635,4635,0
20250307,172600,1219323225,4635,4635,4635,4635,0
20250307,172500,1219323225,4635,4635,4635,4635,3800
20250307,172400,1219323225,4635,4635,4635,4635,0
20250307,172300,1219323225,4635,4635,4635,4635,0
20250307,172200,1219323225,4635,4635,4635,4635,0
20250307,172100,1219323225,4635,4635,4635,4635,0
20250307,172000,1219323225,4635,4635,4635,4635,0
20250307,171900,1219323225,4635,4635,4635,4635,0
20250307,171800,1219323225,4635,4635,4635,4635,0
20250307,171700,1219323225,4635,4635,4635,4635,0
20250307,171600,1219323225,4635,4635,4635,4635,0
20250307,171500,1219323225,4635,4635,4635,4635,0
20250307,171400,1219323225,4635,4635,4635,4635,0
20250307,171300,1219323225,4635,4635,4635,4635,0
20250307,171200,1219323225,4635,4635,4635,4635,0
20250307,171100,1219323225,4635,4635,4635,4635,0
20250307,171000,1219323225,4635,4635,4635,4635,0
20250307,170900,1219323225,4635,4635,4635,4635,0
20250307,170800,1219323225,4635,4635,4635,4635,0
20250307,170700,1219323225,4635,4635,4635,4635,0
20250307,170600,1219323225,4635,4635,4635,4635,0
20250307,170500,1219323225,4635,4635,4635,4635,0
20250307,170400,1219323225,4635,4635,4635,4635,0
20250307,170300,1219323225,4635,4635,4635,4635,0
20250307,170200,1219323225,4635,4635,4635,4635,0
20250307,170100,1219323225,4635,4635,4635,4635,0
20250307,170000,1219323225,4635,4635,4635,4635,0
20250307,165900,1219323225,4635,4635,4635,4635,0
20250307,165800,1219323225,4635,4635,4635,4635,0
20250307,165700,1219323225,4635,4635,4635,4635,0
20250307,165600,1219323225,4635,4635,4635,4635,0
20250307,165500,1219323225,4635,4635,4635,4635,3800
20250307,165400,1219323225,4635,4635,4635,4635,0
20250307,165300,1219323225,4635,4635,4635,4635,0
20250307,165200,1219323225,4635,4635,4635,4635,0
20250307,165100,1219323225,4635,4635,4635,4635,0
20250307,165000,1219323225,4635,4635,4635,4635,0
20250307,164900,1219323225,4635,4635,4635,4635,0
20250307,164800,1219323225,4635,4635,4635,4635,0
20250307,164700,1219323225,4635,4635,4635,4635,0
20250307,164600,1219323225,4635,4635,4635,4635,0
20250307,164500,1219323225,4635,4635,4635,4635,0
20250307,164400,1219323225,4635,4635,4635,4635,0
20250307,164300,1219323225,4635,4635,4635,4635,0
20250307,164200,1219323225,4635,4635,4635,4635,0
20250307,164100,1219323225,4635,4635,4635,4635,0
20250307,164000,1219323225,4635,4635,4635,4635,0
20250307,163900,1219323225,4635,4635,4635,4635,0
20250307,163800,1219323225,4635,4635,4635,4635,0
20250307,163700,1219323225,4635,4635,4635,4635,0
20250307,163600,1219323225,4635,4635,4635,4635,0
20250307,163500,1219323225,4635,4635,4635,4635,0
20250307,163400,1219323225,4635,4635,4635,4635,0
20250307,163300,1219323225,4635,4635,4635,4635,0
20250307,163200,1219323225,4635,4635,4635,4635,0
20250307,163100,1219323225,4635,4635,4635,4635,0
20250307,163000,1219323225,4635,4635,4635,4635,0
20250307,162900,1219323225,4635,4635,4635,4635,0
20250307,162800,1219323225,4635,4635,4635,4635,0
20250307,162700,1219323225,4635,4635,4635,4635,0
20250307,162600,1219323225,4635,4635,4635,4635,0
20250307,162500,1219323225,4635,4635,4635,4635,3800
20250307,162400,1219323225,4635,4635,4635,4635,0
20250307,162300,1219323225,4635,4635,4635,4635,0
20250307,162200,1219323225,4635,4635,4635,4635,0
20250307,162100,1219323225,4635,4635,4635,4635,0
20250307,162000,1219323225,4635,4635,4635,4635,0
20250307,161900,1219323225,4635,4635,4635,4635,0
20250307,161800,1219323225,4635,4635,4635,4635,0
20250307,161700,1219323225,4635,4635,4635,4635,0
20250307,161600,1219323225,4635,4635,4635,4635,0
20250307,161500,1219323225,4635,4635,4635,4635,0
20250307,161400,1219323225,4635,4635,4635,4635,0
20250307,161300,1219323225,4635,4635,4635,4635,0
20250307,161200,1219323225,4635,4635,4635,4635,0
20250307,161100,1219323225,4635,4635,4635,4635,0
20250307,161000,1219323225,4635,4635,4635,4635,0
20250307,160900,1219323225,4635,4635,4635,4635,0
20250307,160800,1219323225,4635,4635,4635,4635,0
20250307,160700,1219323225,4635,4635,4635,4635,0
20250307,160600,1219323225,4635,4635,4635,4635,0
20250307,160500,1219323225,4635,4635,4635,4635,0
20250307,160400,1219323225,4635,4635,4635,4635,0
20250307,160300,1219323225,4635,4635,4635,4635,0
20250307,160200,1219323225,4635,4635,4635,4635,0
20250307,160100,1219323225,4635,4635,4635,4635,0
20250307,160000,1219323225,4635,4635,4635,4635,0
20250307,155900,1219323225,4635,4635,4635,4635,0
20250307,155800,1219323225,4635,4635,4635,4635,0
20250307,155700,1219323225,4635,4635,4635,4635,0
20250307,155600,1219323225,4635,4635,4635,4635,0
20250307,155500,1219323225,4635,4635,4635,4635,3800
20250307,155400,1219323225,4635,4635,4635,4635,0
20250307,155300,1219323225,4635,4635,4635,4635,0
20250307,155200,1219323225,4635,4635,4635,4635,0
20250307,155100,1219323225,4635,4635,4635,4635,0
20250307,155000,1219323225,4635,4635,4635,4635,0
20250307,154900,1219323225,4635,4635,4635,4635,0
20250307,154800,1219323225,4635,4635,4635,4635,0
20250307,154700,1219323225,4635,4635,4635,4635,0
20250307,154600,1219323225,4635,4635,4635,4635,0
20250307,154500,1219323225,4635,4635,4635,4635,0
20250307,154400,1219323225,4635,4635,4635,4635,0
20250307,154300,1219323225,4635,4635,4635,4635,0
20250307,154200,1219323225,4635,4635,4635,4635,0
20250307,154100,1219323225,4635,4635,4635,4635,0
20250307,154000,1219323225,4635,4635,4635,4635,0
20250307,153900,1219323225,4635,4635,4635,4635,0
20250307,153800,1219323225,4635,4635,4635,4635,0
20250307,153700,1219323225,4635,4635,4635,4635,0
20250307,153600,1219323225,4635,4635,4635,4635,0
20250307,153500,1219323225,4635,4635,4635,4635,0
20250307,153400,1219323225,4635,4635,4635,4635,0
20250307,153300,1219323225,4635,4635,4635,4635,0
20250307,153200,1219323225,4635,4635,4635,4635,0
20250307,153100,1219323225,4635,4635,4635,4635,0
20250307,153000,1219323225,4635,4635,4635,4635,3800
20250307,152900,1201710225,4640,4640,4640,4640,0
20250307,152800,1201710225,4640,4640,4640,4640,0
20250307,152700,1201710225,4640,4640,4640,4640,0
20250307,152600,1201710225,4640,4640,4640,4640,0
20250307,152500,1201710225,4640,4640,4640,4640,0
20250307,152400,1201710225,4640,4640,4640,4640,0
20250307,152300,1201710225,4640,4640,4640,4640,0
20250307,152200,1201710225,4640,4640,4640,4640,0
20250307,152100,1201710225,4640,4640,4640,4640,0
20250307,152000,1201710225,4640,4640,4640,4640,0
20250307,151900,1201710225,4640,4625,4640,4625,491
20250307,151800,1199438510,4620,4625,4625,4620,279
20250307,151700,1198148375,4620,4620,4620,4615,446
20250307,151600,1196088875,4615,4615,4625,4615,1036
20250307,151500,1191303720,4605,4605,4610,4600,1801
20250307,151400,1183013025,4605,4600,4605,4595,212
20250307,151300,1182037785,4595,4605,4605,4595,574
20250307,151200,1179398885,4605,4610,4610,4605,1535
20250307,151100,1172327768,4610,4610,4610,4610,565
20250307,151000,1169723118,4610,4610,4610,4600,444
20250307,150900,1167678378,4605,4610,4610,4600,927
20250307,150800,1163412968,4610,4610,4610,4610,217
20250307,150700,1162412598,4610,4615,4615,4610,492
20250307,150600,1160144468,4620,4620,4620,4620,0
20250307,150500,1160144468,4620,4620,4620,4615,568
20250307,150400,1157521808,4620,4615,4620,4615,45
20250307,150300,1157313913,4615,4615,4615,4615,2
20250307,150200,1157304683,4610,4600,4615,4600,330
20250307,150100,1155784473,4605,4610,4610,4600,1143
20250307,150000,1150523808,4610,4625,4625,4610,788
20250307,145900,1146888993,4620,4620,4620,4620,21
20250307,145800,1146791973,4625,4625,4630,4625,10
20250307,145700,1146745718,4620,4610,4620,4600,2210
20250307,145600,1136552443,4600,4605,4605,4600,11
20250307,145500,1136501818,4605,4602,4605,4602,10
20250307,145400,1136455789,4610,4610,4610,4610,1009
20250307,145300,1131804299,4610,4610,4610,4610,100
20250307,145200,1131343299,4610,4610,4615,4610,144
20250307,145100,1130679454,4610,4600,4610,4600,540
20250307,145000,1128191114,4600,4600,4600,4600,15
20250307,144900,1128122114,4600,4610,4610,4600,1004
20250307,144800,1123500904,4610,4610,4610,4610,164
20250307,144700,1122744864,4605,4610,4610,4605,180
20250307,144600,1121915105,4610,4600,4610,4600,643
20250307,144500,1118956805,4600,4605,4605,4600,107
20250307,144400,1118464590,4605,4595,4605,4595,50
20250307,144300,1118234610,4585,4585,4585,4585,0
20250307,144200,1118234610,4585,4590,4590,4580,1772
20250307,144100,1110109485,4585,4585,4590,4585,1663
20250307,144000,1102480255,4585,4585,4590,4580,3032
20250307,143900,1088577625,4585,4590,4590,4585,1432
20250307,143800,1082004780,4585,4590,4590,4585,4045
20250307,143700,1063445490,4590,4600,4600,4590,780
20250307,143600,1059861735,4610,4610,4610,4610,0
20250307,143500,1059861735,4610,4605,4610,4605,34
20250307,143400,1059705105,4605,4600,4605,4600,14
20250307,143300,1059640655,4600,4600,4600,4600,14
20250307,143200,1059576255,4595,4595,4595,4595,29
20250307,143100,1059443000,4595,4605,4605,4595,1154
20250307,143000,1054137550,4605,4600,4605,4600,40
20250307,142900,1053953455,4600,4600,4600,4600,25
20250307,142800,1053838455,4600,4600,4600,4600,0
20250307,142700,1053838455,4600,4605,4605,4600,1425
20250307,142600,1047283405,4600,4600,4600,4600,103
20250307,142500,1046809605,4605,4605,4605,4605,116
20250307,142400,1046275425,4605,4610,4610,4605,8
20250307,142300,1046238555,4610,4610,4610,4610,20
20250307,142200,1046146355,4610,4610,4610,4610,10
20250307,142100,1046100255,4605,4605,4605,4605,46
20250307,142000,1045888425,4600,4600,4600,4600,4
20250307,141900,1045870025,4600,4600,4600,4600,125
20250307,141800,1045295025,4595,4595,4595,4595,5
20250307,141700,1045272050,4595,4595,4595,4595,0
20250307,141600,1045272050,4595,4605,4605,4595,182
20250307,141500,1044434935,4600,4600,4600,4600,805
20250307,141400,1040731935,4600,4600,4600,4600,0
20250307,141300,1040731935,4600,4600,4600,4600,0
20250307,141200,1040731935,4600,4600,4600,4600,1
20250307,141100,1040727335,4595,4610,4615,4595,986
20250307,141000,1036181725,4610,4590,4610,4590,3128
20250307,140900,1021784100,4590,4590,4595,4585,3388
20250307,140800,1006238645,4595,4595,4610,4595,2691
20250307,140700,993870855,4595,4600,4610,4595,1351
20250307,140600,987659075,4600,4600,4600,4600,374
20250307,140500,985938675,4600,4615,4615,4595,15188
20250307,140400,916010840,4615,4615,4615,4615,2890
20250307,140300,902673490,4615,4630,4630,4615,3138
20250307,140200,888183985,4625,4625,4630,4625,2349
20250307,140100,877314860,4625,4635,4635,4625,2022
20250307,140000,867952900,4635,4635,4635,4635,26
20250307,135900,867832390,4635,4635,4635,4635,0
20250307,135800,867832390,4635,4640,4640,4635,835
20250307,135700,863960140,4635,4635,4635,4635,0
20250307,135600,863960140,4635,4635,4635,4635,384
20250307,135500,862180300,4635,4635,4635,4635,2229
20250307,135400,851848885,4640,4650,4650,4640,1249
20250307,135300,846053235,4655,4655,4655,4655,40
20250307,135200,845867035,4655,4655,4655,4655,0
20250307,135100,845867035,4655,4655,4655,4655,1
20250307,135000,845862380,4655,4655,4655,4655,1
20250307,134900,845857725,4650,4650,4650,4650,0
20250307,134800,845857725,4650,4650,4650,4650,233
20250307,134700,844774275,4655,4655,4655,4655,1
20250307,134600,844769620,4650,4645,4650,4645,3671
20250307,134500,827699530,4640,4645,4645,4640,138
20250307,134400,827059205,4635,4650,4650,4635,182
20250307,134300,826215310,4645,4635,4645,4635,1650
20250307,134200,818561645,4650,4650,4650,4650,20
20250307,134100,818468645,4650,4645,4650,4645,91
20250307,134000,818045500,4630,4630,4635,4630,190
20250307,133900,817165780,4650,4650,4650,4650,0
20250307,133800,817165780,4650,4635,4650,4635,1276
20250307,133700,811250930,4635,4640,4645,4635,458
20250307,133600,809128075,4640,4645,4645,4635,1111
20250307,133500,803978015,4645,4645,4645,4645,261
20250307,133400,802765670,4640,4640,4640,4640,2000
20250307,133300,793485670,4645,4645,4645,4645,222
20250307,133200,792454480,4650,4650,4650,4650,20
20250307,133100,792361480,4645,4650,4650,4645,1790
20250307,133000,784046800,4650,4655,4655,4650,29
20250307,132900,783911930,4655,4655,4655,4655,4
20250307,132800,783893310,4645,4650,4655,4645,2155
20250307,132700,773872770,4650,4660,4660,4650,10
20250307,132600,773826200,4660,4660,4660,4660,0
20250307,132500,773826200,4660,4660,4660,4660,194
20250307,132400,772922160,4650,4660,4660,4650,5
20250307,132300,772898870,4660,4665,4665,4660,19
20250307,132200,772810310,4660,4660,4660,4660,0
20250307,132100,772810310,4660,4660,4660,4660,26
20250307,132000,772689150,4675,4675,4675,4675,0
20250307,131900,772689150,4675,4675,4675,4675,1
20250307,131800,772684475,4645,4670,4670,4645,2352
20250307,131700,761705020,4650,4670,4670,4650,78
20250307,131600,761341625,4680,4665,4680,4665,1000
20250307,131500,756666285,4650,4650,4650,4650,10
20250307,131400,756619785,4655,4655,4655,4655,0
20250307,131300,756619785,4655,4655,4655,4655,0
20250307,131200,756619785,4655,4670,4670,4655,66
20250307,131100,756312530,4675,4675,4675,4675,0
20250307,131000,756312530,4675,4665,4675,4665,26
20250307,130900,756191020,4655,4655,4655,4655,30
20250307,130800,756051370,4670,4660,4670,4660,75
20250307,130700,755701430,4675,4675,4675,4675,2
20250307,130600,755692080,4670,4670,4670,4670,746
20250307,130500,752208260,4670,4670,4670,4670,50
20250307,130400,751974760,4670,4670,4670,4670,16
20250307,130300,751900040,4665,4665,4665,4665,429
20250307,130200,749898755,4655,4655,4655,4655,0
20250307,130100,749898755,4655,4655,4655,4655,138
20250307,130000,749256365,4655,4660,4660,4655,11
20250307,125900,749205135,4660,4660,4660,4660,1
20250307,125800,749200475,4655,4655,4655,4655,4
20250307,125700,749181855,4660,4660,4660,4660,503
20250307,125600,746837875,4665,4665,4665,4660,544
20250307,125500,744300410,4660,4660,4660,4660,0
20250307,125400,744300410,4660,4660,4665,4660,1690
20250307,125300,736425005,4645,4645,4645,4645,6
20250307,125200,736397135,4645,4645,4645,4645,22
20250307,125100,736294945,4645,4650,4650,4645,12
20250307,125000,736239180,4645,4645,4645,4645,6
20250307,124900,736211310,4645,4655,4655,4645,377
20250307,124800,734459130,4655,4655,4655,4655,0
20250307,124700,734459130,4655,4650,4655,4650,1365
20250307,124600,728106055,4650,4650,4650,4650,0
20250307,124500,728106055,4650,4650,4650,4650,5
20250307,124400,728082805,4660,4660,4660,4660,481
20250307,124300,725841345,4660,4660,4660,4660,14
20250307,124200,725776105,4665,4660,4665,4660,56
20250307,124100,725515140,4660,4660,4660,4660,0
20250307,124000,725515140,4660,4660,4660,4660,100
20250307,123900,725049140,4665,4660,4665,4660,64
20250307,123800,724750880,4655,4655,4655,4655,1497
20250307,123700,717782345,4645,4650,4660,4645,65
20250307,123600,717479535,4650,4645,4650,4645,4
20250307,123500,717460940,4645,4645,4645,4645,61
20250307,123400,717177595,4650,4650,4655,4650,505
20250307,123300,714829340,4655,4650,4655,4650,6
20250307,123200,714801435,4655,4655,4655,4655,502
20250307,123100,712464625,4655,4655,4655,4655,0
20250307,123000,712464625,4655,4655,4660,4655,3743
20250307,122900,695036425,4655,4650,4655,4650,343
20250307,122800,693439950,4655,4655,4655,4655,0
20250307,122700,693439950,4655,4650,4655,4650,6
20250307,122600,693412045,4655,4655,4655,4655,2
20250307,122500,693402735,4655,4655,4655,4655,1
20250307,122400,693398080,4660,4660,4660,4660,1201
20250307,122300,687801420,4655,4655,4655,4655,145
20250307,122200,687126445,4645,4650,4655,4645,924
20250307,122100,682827740,4645,4645,4645,4645,0
20250307,122000,682827740,4645,4650,4650,4645,420
20250307,121900,680876490,4650,4650,4650,4650,180
20250307,121800,680039490,4650,4630,4650,4630,1370
20250307,121700,673680250,4620,4620,4620,4620,0
20250307,121600,673680250,4620,4620,4620,4620,4
20250307,121500,673661770,4635,4635,4635,4635,253
20250307,121400,672489115,4620,4620,4630,4620,456
20250307,121300,670380925,4620,4630,4630,4620,32
20250307,121200,670232775,4620,4620,4620,4620,0
20250307,121100,670232775,4620,4620,4620,4620,24
20250307,121000,670121895,4630,4615,4630,4615,501
20250307,120900,667809765,4615,4615,4615,4615,20
20250307,120800,667717465,4635,4625,4635,4615,625
20250307,120700,664833050,4615,4615,4615,4615,0
20250307,120600,664833050,4615,4620,4640,4615,1692
20250307,120500,657018075,4620,4620,4620,4620,0
20250307,120400,657018075,4620,4620,4620,4620,0
20250307,120300,657018075,4620,4630,4630,4620,200
20250307,120200,656092115,4630,4630,4630,4630,29
20250307,120100,655957845,4640,4640,4640,4640,0
20250307,120000,655957845,4640,4640,4640,4640,0
20250307,115900,655957845,4640,4630,4640,4630,33
20250307,115800,655805025,4635,4635,4635,4635,0
20250307,115700,655805025,4635,4635,4635,4620,146
20250307,115600,655128330,4630,4620,4635,4620,184
20250307,115500,654277150,4615,4620,4630,4615,579
20250307,115400,651602700,4635,4635,4635,4635,0
20250307,115300,651602700,4635,4635,4635,4635,1
20250307,115200,651598065,4610,4610,4610,4610,124
20250307,115100,651026425,4605,4645,4645,4605,5001
20250307,115000,627937440,4640,4640,4640,4640,300
20250307,114900,626545440,4640,4640,4640,4640,402
20250307,114800,624680160,4645,4640,4645,4640,136
20250307,114700,624049070,4645,4640,4645,4640,105
20250307,114600,623561865,4640,4640,4640,4640,18
20250307,114500,623478345,4640,4640,4640,4640,0
20250307,114400,623478345,4640,4640,4640,4640,1
20250307,114300,623473705,4640,4640,4640,4640,238
20250307,114200,622369385,4640,4640,4640,4640,140
20250307,114100,621719785,4640,4640,4640,4640,0
20250307,114000,621719785,4640,4635,4640,4635,129
20250307,113900,621121770,4635,4635,4635,4635,1073
20250307,113800,616148415,4630,4630,4630,4630,960
20250307,113700,611703615,4630,4630,4630,4630,1004
20250307,113600,607055095,4635,4635,4635,4630,82
20250307,113500,606675300,4635,4630,4635,4625,1070
20250307,113400,601726195,4635,4635,4635,4635,4
20250307,113300,601707655,4635,4635,4635,4635,4
20250307,113200,601689115,4640,4640,4640,4640,0
20250307,113100,601689115,4640,4630,4640,4625,303
20250307,113000,600284765,4630,4625,4640,4625,395
20250307,112900,598457870,4640,4620,4640,4620,5
20250307,112800,598434750,4620,4635,4640,4620,1931
20250307,112700,589502690,4635,4635,4635,4635,3
20250307,112600,589488785,4635,4635,4635,4635,497
20250307,112500,587185190,4635,4645,4645,4635,40
20250307,112400,586999500,4635,4640,4640,4635,44
20250307,112300,586795535,4640,4640,4640,4640,4
20250307,112200,586776975,4625,4625,4625,4625,4
20250307,112100,586758475,4620,4635,4635,4620,4136
20250307,112000,567628530,4640,4640,4640,4640,371
20250307,111900,565907090,4640,4645,4645,4640,26
20250307,111800,565786445,4640,4645,4660,4640,49
20250307,111700,565558870,4655,4655,4655,4655,1
20250307,111600,565554215,4660,4640,4660,4640,1008
20250307,111500,560867745,4645,4625,4645,4625,5
20250307,111400,560844600,4630,4640,4640,4630,438
20250307,111300,558815135,4645,4645,4645,4645,16
20250307,111200,558740815,4645,4635,4645,4635,164
20250307,111100,557980665,4635,4635,4635,4630,25
20250307,111000,557864825,4635,4635,4635,4635,28
20250307,110900,557735045,4640,4640,4640,4640,2
20250307,110800,557725765,4650,4635,4650,4635,428
20250307,110700,555739960,4635,4635,4640,4635,216
20250307,110600,554738550,4640,4640,4640,4625,1151
20250307,110500,549399245,4640,4640,4640,4640,281
20250307,110400,548095405,4660,4645,4660,4645,435
20250307,110300,546074775,4645,4645,4645,4645,44
20250307,110200,545870395,4635,4630,4645,4630,132
20250307,110100,545257810,4630,4630,4630,4630,500
20250307,110000,542942810,4630,4630,4630,4630,70
20250307,105900,542618710,4630,4630,4630,4630,430
20250307,105800,540627810,4635,4635,4640,4635,2094
20250307,105700,530922100,4635,4640,4640,4635,612
20250307,105600,528083565,4640,4640,4640,4640,29
20250307,105500,527949005,4640,4640,4640,4640,4
20250307,105400,527930445,4635,4645,4645,4635,453
20250307,105300,525829135,4640,4640,4640,4640,199
20250307,105200,524905775,4640,4645,4645,4640,325
20250307,105100,523397770,4645,4645,4645,4645,20
20250307,105000,523304870,4645,4650,4650,4645,354
20250307,104900,521659425,4665,4665,4665,4665,2
20250307,104800,521650095,4655,4655,4665,4645,197
20250307,104700,520732085,4655,4650,4655,4645,1664
20250307,104600,512998180,4650,4650,4650,4645,151
20250307,104500,512296170,4645,4645,4645,4640,1721
20250307,104400,504309645,4645,4645,4645,4645,20
20250307,104300,504216745,4640,4640,4640,4640,100
20250307,104200,503752745,4625,4625,4625,4625,0
20250307,104100,503752745,4625,4655,4655,4625,552
20250307,104000,501195585,4645,4645,4645,4645,1
20250307,103900,501190940,4660,4640,4660,4635,1464
20250307,103800,494397045,4660,4630,4660,4630,5
20250307,103700,494373865,4630,4625,4665,4625,587
20250307,103600,491645795,4650,4625,4650,4625,532
20250307,103500,489172770,4650,4650,4650,4650,44
20250307,103400,488968170,4620,4625,4625,4620,6255
20250307,103300,460047645,4650,4635,4650,4625,517
20250307,103200,457647880,4635,4625,4645,4625,421
20250307,103100,455694425,4625,4620,4625,4620,29
20250307,103000,455560305,4645,4625,4645,4625,299
20250307,102900,454176210,4620,4625,4625,4620,598
20250307,102800,451411765,4625,4640,4640,4625,52
20250307,102700,451170875,4640,4640,4640,4640,5
20250307,102600,451147675,4640,4620,4640,4620,60
20250307,102500,450869475,4645,4640,4645,4620,221
20250307,102400,449847230,4640,4640,4640,4640,2
20250307,102300,449837950,4645,4610,4645,4610,199
20250307,102200,448917960,4610,4610,4630,4610,80
20250307,102100,448549140,4630,4630,4630,4630,1
20250307,102000,448544510,4630,4605,4630,4605,344
20250307,101900,446960140,4630,4630,4630,4600,307
20250307,101800,445547730,4600,4630,4630,4600,2839
20250307,101700,432479550,4605,4620,4620,4605,330
20250307,101600,430957550,4620,4620,4620,4620,100
20250307,101500,430495550,4620,4635,4635,4620,365
20250307,101400,428809165,4635,4635,4635,4620,59
20250307,101300,428536480,4635,4630,4635,4630,4
20250307,101200,428517955,4620,4620,4620,4620,430
20250307,101100,426531355,4615,4615,4615,4615,997
20250307,101000,421930200,4605,4610,4610,4605,128
20250307,100900,421340250,4610,4615,4615,4610,37
20250307,100800,421169665,4605,4605,4605,4605,0
20250307,100700,421169665,4605,4605,4610,4605,394
20250307,100600,419355290,4605,4605,4605,4605,4
20250307,100500,419336870,4605,4600,4605,4600,2993
20250307,100400,405563600,4600,4595,4600,4595,222
20250307,100300,404543460,4595,4600,4600,4595,1106
20250307,100200,399461335,4600,4600,4600,4595,555
20250307,100100,396908530,4595,4590,4595,4590,1628
20250307,100000,389428065,4590,4600,4600,4590,2054
20250307,095900,379987055,4600,4600,4600,4600,975
20250307,095800,375502055,4600,4605,4605,4600,173
20250307,095700,374705940,4600,4610,4610,4600,2870
20250307,095600,361497305,4610,4610,4615,4610,1707
20250307,095500,353627460,4610,4610,4615,4610,205
20250307,095400,352682386,4610,4610,4610,4610,8
20250307,095300,352645506,4610,4610,4610,4605,678
20250307,095200,349519946,4610,4620,4620,4610,3662
20250307,095100,332628251,4625,4625,4625,4625,369
20250307,095000,330921626,4625,4635,4635,4625,66
20250307,094900,330616011,4640,4640,4640,4640,1
20250307,094800,330611371,4630,4630,4630,4630,37
20250307,094700,330440061,4630,4630,4630,4630,4
20250307,094600,330421541,4640,4630,4640,4615,4883
20250307,094500,307840416,4625,4640,4640,4625,3461
20250307,094400,291811241,4640,4640,4650,4635,2018
20250307,094300,282447766,4645,4655,4655,4645,795
20250307,094200,278752731,4655,4660,4670,4655,1277
20250307,094100,272807266,4650,4655,4655,4650,1981
20250307,094000,263594751,4650,4655,4655,4650,941
20250307,093900,259217846,4650,4670,4670,4650,754
20250307,093800,255708111,4660,4660,4660,4650,1050
20250307,093700,250817111,4665,4665,4675,4665,225
20250307,093600,249767406,4665,4660,4675,4660,4
20250307,093500,249748731,4670,4665,4670,4665,217
20250307,093400,248735351,4650,4650,4650,4650,0
20250307,093300,248735351,4650,4645,4665,4645,2053
20250307,093200,239158876,4665,4640,4665,4640,5503
20250307,093100,213527041,4640,4645,4655,4640,2032
20250307,093000,204096191,4650,4640,4650,4640,931
20250307,092900,199768571,4645,4635,4645,4635,225
20250307,092800,198725676,4630,4630,4630,4630,0
20250307,092700,198725676,4630,4630,4630,4630,0
20250307,092600,198725676,4630,4640,4640,4630,1801
20250307,092500,190381296,4640,4640,4655,4640,385
20250307,092400,188593866,4640,4640,4650,4635,1956
20250307,092300,179505171,4635,4640,4640,4635,309
20250307,092200,178072916,4640,4640,4640,4640,3
20250307,092100,178058996,4645,4625,4645,4620,2324
20250307,092000,167308721,4620,4645,4645,4620,343
20250307,091900,165721391,4645,4620,4645,4620,1177
20250307,091800,160262861,4635,4635,4635,4635,456
20250307,091700,158149301,4625,4625,4625,4620,2095
20250307,091600,148461731,4620,4630,4630,4620,1097
20250307,091500,143383156,4635,4635,4635,4635,0
20250307,091400,143383156,4635,4635,4635,4635,0
20250307,091300,143383156,4635,4605,4635,4605,136
20250307,091200,142754871,4605,4600,4605,4600,710
20250307,091100,139488326,4595,4620,4630,4595,2000
20250307,091000,130284526,4595,4590,4615,4585,2443
20250307,090900,119060175,4590,4605,4605,4590,730
20250307,090800,115706790,4590,4590,4605,4590,4199
20250307,090700,96401955,4590,4600,4600,4590,521
20250307,090600,94008865,4600,4615,4615,4585,2250
20250307,090500,83646490,4615,4615,4615,4600,225
20250307,090400,82609960,4600,4595,4600,4595,601
20250307,090300,79847865,4595,4610,4610,4590,298
20250307,090200,78479405,4610,4570,4615,4570,1182
20250307,090100,73047005,4570,4560,4585,4555,1629
20250307,090000,65616645,4555,4660,4660,4550,13745
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185500 1219323225 4635 4635 4635 4635 3800
3 20250307 185400 1219323225 4635 4635 4635 4635 0
4 20250307 185300 1219323225 4635 4635 4635 4635 0
5 20250307 185200 1219323225 4635 4635 4635 4635 0
6 20250307 185100 1219323225 4635 4635 4635 4635 0
7 20250307 185000 1219323225 4635 4635 4635 4635 0
8 20250307 184900 1219323225 4635 4635 4635 4635 0
9 20250307 184800 1219323225 4635 4635 4635 4635 0
10 20250307 184700 1219323225 4635 4635 4635 4635 0
11 20250307 184600 1219323225 4635 4635 4635 4635 0
12 20250307 184500 1219323225 4635 4635 4635 4635 0
13 20250307 184400 1219323225 4635 4635 4635 4635 0
14 20250307 184300 1219323225 4635 4635 4635 4635 0
15 20250307 184200 1219323225 4635 4635 4635 4635 0
16 20250307 184100 1219323225 4635 4635 4635 4635 0
17 20250307 184000 1219323225 4635 4635 4635 4635 0
18 20250307 183900 1219323225 4635 4635 4635 4635 0
19 20250307 183800 1219323225 4635 4635 4635 4635 0
20 20250307 183700 1219323225 4635 4635 4635 4635 0
21 20250307 183600 1219323225 4635 4635 4635 4635 0
22 20250307 183500 1219323225 4635 4635 4635 4635 0
23 20250307 183400 1219323225 4635 4635 4635 4635 0
24 20250307 183300 1219323225 4635 4635 4635 4635 0
25 20250307 183200 1219323225 4635 4635 4635 4635 0
26 20250307 183100 1219323225 4635 4635 4635 4635 0
27 20250307 183000 1219323225 4635 4635 4635 4635 0
28 20250307 182900 1219323225 4635 4635 4635 4635 0
29 20250307 182800 1219323225 4635 4635 4635 4635 0
30 20250307 182700 1219323225 4635 4635 4635 4635 0
31 20250307 182600 1219323225 4635 4635 4635 4635 0
32 20250307 182500 1219323225 4635 4635 4635 4635 3800
33 20250307 182400 1219323225 4635 4635 4635 4635 0
34 20250307 182300 1219323225 4635 4635 4635 4635 0
35 20250307 182200 1219323225 4635 4635 4635 4635 0
36 20250307 182100 1219323225 4635 4635 4635 4635 0
37 20250307 182000 1219323225 4635 4635 4635 4635 0
38 20250307 181900 1219323225 4635 4635 4635 4635 0
39 20250307 181800 1219323225 4635 4635 4635 4635 0
40 20250307 181700 1219323225 4635 4635 4635 4635 0
41 20250307 181600 1219323225 4635 4635 4635 4635 0
42 20250307 181500 1219323225 4635 4635 4635 4635 0
43 20250307 181400 1219323225 4635 4635 4635 4635 0
44 20250307 181300 1219323225 4635 4635 4635 4635 0
45 20250307 181200 1219323225 4635 4635 4635 4635 0
46 20250307 181100 1219323225 4635 4635 4635 4635 0
47 20250307 181000 1219323225 4635 4635 4635 4635 0
48 20250307 180900 1219323225 4635 4635 4635 4635 0
49 20250307 180800 1219323225 4635 4635 4635 4635 0
50 20250307 180700 1219323225 4635 4635 4635 4635 0
51 20250307 180600 1219323225 4635 4635 4635 4635 0
52 20250307 180500 1219323225 4635 4635 4635 4635 0
53 20250307 180400 1219323225 4635 4635 4635 4635 0
54 20250307 180300 1219323225 4635 4635 4635 4635 0
55 20250307 180200 1219323225 4635 4635 4635 4635 0
56 20250307 180100 1219323225 4635 4635 4635 4635 0
57 20250307 180000 1219323225 4635 4635 4635 4635 0
58 20250307 175900 1219323225 4635 4635 4635 4635 0
59 20250307 175800 1219323225 4635 4635 4635 4635 0
60 20250307 175700 1219323225 4635 4635 4635 4635 0
61 20250307 175600 1219323225 4635 4635 4635 4635 0
62 20250307 175500 1219323225 4635 4635 4635 4635 3800
63 20250307 175400 1219323225 4635 4635 4635 4635 0
64 20250307 175300 1219323225 4635 4635 4635 4635 0
65 20250307 175200 1219323225 4635 4635 4635 4635 0
66 20250307 175100 1219323225 4635 4635 4635 4635 0
67 20250307 175000 1219323225 4635 4635 4635 4635 0
68 20250307 174900 1219323225 4635 4635 4635 4635 0
69 20250307 174800 1219323225 4635 4635 4635 4635 0
70 20250307 174700 1219323225 4635 4635 4635 4635 0
71 20250307 174600 1219323225 4635 4635 4635 4635 0
72 20250307 174500 1219323225 4635 4635 4635 4635 0
73 20250307 174400 1219323225 4635 4635 4635 4635 0
74 20250307 174300 1219323225 4635 4635 4635 4635 0
75 20250307 174200 1219323225 4635 4635 4635 4635 0
76 20250307 174100 1219323225 4635 4635 4635 4635 0
77 20250307 174000 1219323225 4635 4635 4635 4635 0
78 20250307 173900 1219323225 4635 4635 4635 4635 0
79 20250307 173800 1219323225 4635 4635 4635 4635 0
80 20250307 173700 1219323225 4635 4635 4635 4635 0
81 20250307 173600 1219323225 4635 4635 4635 4635 0
82 20250307 173500 1219323225 4635 4635 4635 4635 0
83 20250307 173400 1219323225 4635 4635 4635 4635 0
84 20250307 173300 1219323225 4635 4635 4635 4635 0
85 20250307 173200 1219323225 4635 4635 4635 4635 0
86 20250307 173100 1219323225 4635 4635 4635 4635 0
87 20250307 173000 1219323225 4635 4635 4635 4635 0
88 20250307 172900 1219323225 4635 4635 4635 4635 0
89 20250307 172800 1219323225 4635 4635 4635 4635 0
90 20250307 172700 1219323225 4635 4635 4635 4635 0
91 20250307 172600 1219323225 4635 4635 4635 4635 0
92 20250307 172500 1219323225 4635 4635 4635 4635 3800
93 20250307 172400 1219323225 4635 4635 4635 4635 0
94 20250307 172300 1219323225 4635 4635 4635 4635 0
95 20250307 172200 1219323225 4635 4635 4635 4635 0
96 20250307 172100 1219323225 4635 4635 4635 4635 0
97 20250307 172000 1219323225 4635 4635 4635 4635 0
98 20250307 171900 1219323225 4635 4635 4635 4635 0
99 20250307 171800 1219323225 4635 4635 4635 4635 0
100 20250307 171700 1219323225 4635 4635 4635 4635 0
101 20250307 171600 1219323225 4635 4635 4635 4635 0
102 20250307 171500 1219323225 4635 4635 4635 4635 0
103 20250307 171400 1219323225 4635 4635 4635 4635 0
104 20250307 171300 1219323225 4635 4635 4635 4635 0
105 20250307 171200 1219323225 4635 4635 4635 4635 0
106 20250307 171100 1219323225 4635 4635 4635 4635 0
107 20250307 171000 1219323225 4635 4635 4635 4635 0
108 20250307 170900 1219323225 4635 4635 4635 4635 0
109 20250307 170800 1219323225 4635 4635 4635 4635 0
110 20250307 170700 1219323225 4635 4635 4635 4635 0
111 20250307 170600 1219323225 4635 4635 4635 4635 0
112 20250307 170500 1219323225 4635 4635 4635 4635 0
113 20250307 170400 1219323225 4635 4635 4635 4635 0
114 20250307 170300 1219323225 4635 4635 4635 4635 0
115 20250307 170200 1219323225 4635 4635 4635 4635 0
116 20250307 170100 1219323225 4635 4635 4635 4635 0
117 20250307 170000 1219323225 4635 4635 4635 4635 0
118 20250307 165900 1219323225 4635 4635 4635 4635 0
119 20250307 165800 1219323225 4635 4635 4635 4635 0
120 20250307 165700 1219323225 4635 4635 4635 4635 0
121 20250307 165600 1219323225 4635 4635 4635 4635 0
122 20250307 165500 1219323225 4635 4635 4635 4635 3800
123 20250307 165400 1219323225 4635 4635 4635 4635 0
124 20250307 165300 1219323225 4635 4635 4635 4635 0
125 20250307 165200 1219323225 4635 4635 4635 4635 0
126 20250307 165100 1219323225 4635 4635 4635 4635 0
127 20250307 165000 1219323225 4635 4635 4635 4635 0
128 20250307 164900 1219323225 4635 4635 4635 4635 0
129 20250307 164800 1219323225 4635 4635 4635 4635 0
130 20250307 164700 1219323225 4635 4635 4635 4635 0
131 20250307 164600 1219323225 4635 4635 4635 4635 0
132 20250307 164500 1219323225 4635 4635 4635 4635 0
133 20250307 164400 1219323225 4635 4635 4635 4635 0
134 20250307 164300 1219323225 4635 4635 4635 4635 0
135 20250307 164200 1219323225 4635 4635 4635 4635 0
136 20250307 164100 1219323225 4635 4635 4635 4635 0
137 20250307 164000 1219323225 4635 4635 4635 4635 0
138 20250307 163900 1219323225 4635 4635 4635 4635 0
139 20250307 163800 1219323225 4635 4635 4635 4635 0
140 20250307 163700 1219323225 4635 4635 4635 4635 0
141 20250307 163600 1219323225 4635 4635 4635 4635 0
142 20250307 163500 1219323225 4635 4635 4635 4635 0
143 20250307 163400 1219323225 4635 4635 4635 4635 0
144 20250307 163300 1219323225 4635 4635 4635 4635 0
145 20250307 163200 1219323225 4635 4635 4635 4635 0
146 20250307 163100 1219323225 4635 4635 4635 4635 0
147 20250307 163000 1219323225 4635 4635 4635 4635 0
148 20250307 162900 1219323225 4635 4635 4635 4635 0
149 20250307 162800 1219323225 4635 4635 4635 4635 0
150 20250307 162700 1219323225 4635 4635 4635 4635 0
151 20250307 162600 1219323225 4635 4635 4635 4635 0
152 20250307 162500 1219323225 4635 4635 4635 4635 3800
153 20250307 162400 1219323225 4635 4635 4635 4635 0
154 20250307 162300 1219323225 4635 4635 4635 4635 0
155 20250307 162200 1219323225 4635 4635 4635 4635 0
156 20250307 162100 1219323225 4635 4635 4635 4635 0
157 20250307 162000 1219323225 4635 4635 4635 4635 0
158 20250307 161900 1219323225 4635 4635 4635 4635 0
159 20250307 161800 1219323225 4635 4635 4635 4635 0
160 20250307 161700 1219323225 4635 4635 4635 4635 0
161 20250307 161600 1219323225 4635 4635 4635 4635 0
162 20250307 161500 1219323225 4635 4635 4635 4635 0
163 20250307 161400 1219323225 4635 4635 4635 4635 0
164 20250307 161300 1219323225 4635 4635 4635 4635 0
165 20250307 161200 1219323225 4635 4635 4635 4635 0
166 20250307 161100 1219323225 4635 4635 4635 4635 0
167 20250307 161000 1219323225 4635 4635 4635 4635 0
168 20250307 160900 1219323225 4635 4635 4635 4635 0
169 20250307 160800 1219323225 4635 4635 4635 4635 0
170 20250307 160700 1219323225 4635 4635 4635 4635 0
171 20250307 160600 1219323225 4635 4635 4635 4635 0
172 20250307 160500 1219323225 4635 4635 4635 4635 0
173 20250307 160400 1219323225 4635 4635 4635 4635 0
174 20250307 160300 1219323225 4635 4635 4635 4635 0
175 20250307 160200 1219323225 4635 4635 4635 4635 0
176 20250307 160100 1219323225 4635 4635 4635 4635 0
177 20250307 160000 1219323225 4635 4635 4635 4635 0
178 20250307 155900 1219323225 4635 4635 4635 4635 0
179 20250307 155800 1219323225 4635 4635 4635 4635 0
180 20250307 155700 1219323225 4635 4635 4635 4635 0
181 20250307 155600 1219323225 4635 4635 4635 4635 0
182 20250307 155500 1219323225 4635 4635 4635 4635 3800
183 20250307 155400 1219323225 4635 4635 4635 4635 0
184 20250307 155300 1219323225 4635 4635 4635 4635 0
185 20250307 155200 1219323225 4635 4635 4635 4635 0
186 20250307 155100 1219323225 4635 4635 4635 4635 0
187 20250307 155000 1219323225 4635 4635 4635 4635 0
188 20250307 154900 1219323225 4635 4635 4635 4635 0
189 20250307 154800 1219323225 4635 4635 4635 4635 0
190 20250307 154700 1219323225 4635 4635 4635 4635 0
191 20250307 154600 1219323225 4635 4635 4635 4635 0
192 20250307 154500 1219323225 4635 4635 4635 4635 0
193 20250307 154400 1219323225 4635 4635 4635 4635 0
194 20250307 154300 1219323225 4635 4635 4635 4635 0
195 20250307 154200 1219323225 4635 4635 4635 4635 0
196 20250307 154100 1219323225 4635 4635 4635 4635 0
197 20250307 154000 1219323225 4635 4635 4635 4635 0
198 20250307 153900 1219323225 4635 4635 4635 4635 0
199 20250307 153800 1219323225 4635 4635 4635 4635 0
200 20250307 153700 1219323225 4635 4635 4635 4635 0
201 20250307 153600 1219323225 4635 4635 4635 4635 0
202 20250307 153500 1219323225 4635 4635 4635 4635 0
203 20250307 153400 1219323225 4635 4635 4635 4635 0
204 20250307 153300 1219323225 4635 4635 4635 4635 0
205 20250307 153200 1219323225 4635 4635 4635 4635 0
206 20250307 153100 1219323225 4635 4635 4635 4635 0
207 20250307 153000 1219323225 4635 4635 4635 4635 3800
208 20250307 152900 1201710225 4640 4640 4640 4640 0
209 20250307 152800 1201710225 4640 4640 4640 4640 0
210 20250307 152700 1201710225 4640 4640 4640 4640 0
211 20250307 152600 1201710225 4640 4640 4640 4640 0
212 20250307 152500 1201710225 4640 4640 4640 4640 0
213 20250307 152400 1201710225 4640 4640 4640 4640 0
214 20250307 152300 1201710225 4640 4640 4640 4640 0
215 20250307 152200 1201710225 4640 4640 4640 4640 0
216 20250307 152100 1201710225 4640 4640 4640 4640 0
217 20250307 152000 1201710225 4640 4640 4640 4640 0
218 20250307 151900 1201710225 4640 4625 4640 4625 491
219 20250307 151800 1199438510 4620 4625 4625 4620 279
220 20250307 151700 1198148375 4620 4620 4620 4615 446
221 20250307 151600 1196088875 4615 4615 4625 4615 1036
222 20250307 151500 1191303720 4605 4605 4610 4600 1801
223 20250307 151400 1183013025 4605 4600 4605 4595 212
224 20250307 151300 1182037785 4595 4605 4605 4595 574
225 20250307 151200 1179398885 4605 4610 4610 4605 1535
226 20250307 151100 1172327768 4610 4610 4610 4610 565
227 20250307 151000 1169723118 4610 4610 4610 4600 444
228 20250307 150900 1167678378 4605 4610 4610 4600 927
229 20250307 150800 1163412968 4610 4610 4610 4610 217
230 20250307 150700 1162412598 4610 4615 4615 4610 492
231 20250307 150600 1160144468 4620 4620 4620 4620 0
232 20250307 150500 1160144468 4620 4620 4620 4615 568
233 20250307 150400 1157521808 4620 4615 4620 4615 45
234 20250307 150300 1157313913 4615 4615 4615 4615 2
235 20250307 150200 1157304683 4610 4600 4615 4600 330
236 20250307 150100 1155784473 4605 4610 4610 4600 1143
237 20250307 150000 1150523808 4610 4625 4625 4610 788
238 20250307 145900 1146888993 4620 4620 4620 4620 21
239 20250307 145800 1146791973 4625 4625 4630 4625 10
240 20250307 145700 1146745718 4620 4610 4620 4600 2210
241 20250307 145600 1136552443 4600 4605 4605 4600 11
242 20250307 145500 1136501818 4605 4602 4605 4602 10
243 20250307 145400 1136455789 4610 4610 4610 4610 1009
244 20250307 145300 1131804299 4610 4610 4610 4610 100
245 20250307 145200 1131343299 4610 4610 4615 4610 144
246 20250307 145100 1130679454 4610 4600 4610 4600 540
247 20250307 145000 1128191114 4600 4600 4600 4600 15
248 20250307 144900 1128122114 4600 4610 4610 4600 1004
249 20250307 144800 1123500904 4610 4610 4610 4610 164
250 20250307 144700 1122744864 4605 4610 4610 4605 180
251 20250307 144600 1121915105 4610 4600 4610 4600 643
252 20250307 144500 1118956805 4600 4605 4605 4600 107
253 20250307 144400 1118464590 4605 4595 4605 4595 50
254 20250307 144300 1118234610 4585 4585 4585 4585 0
255 20250307 144200 1118234610 4585 4590 4590 4580 1772
256 20250307 144100 1110109485 4585 4585 4590 4585 1663
257 20250307 144000 1102480255 4585 4585 4590 4580 3032
258 20250307 143900 1088577625 4585 4590 4590 4585 1432
259 20250307 143800 1082004780 4585 4590 4590 4585 4045
260 20250307 143700 1063445490 4590 4600 4600 4590 780
261 20250307 143600 1059861735 4610 4610 4610 4610 0
262 20250307 143500 1059861735 4610 4605 4610 4605 34
263 20250307 143400 1059705105 4605 4600 4605 4600 14
264 20250307 143300 1059640655 4600 4600 4600 4600 14
265 20250307 143200 1059576255 4595 4595 4595 4595 29
266 20250307 143100 1059443000 4595 4605 4605 4595 1154
267 20250307 143000 1054137550 4605 4600 4605 4600 40
268 20250307 142900 1053953455 4600 4600 4600 4600 25
269 20250307 142800 1053838455 4600 4600 4600 4600 0
270 20250307 142700 1053838455 4600 4605 4605 4600 1425
271 20250307 142600 1047283405 4600 4600 4600 4600 103
272 20250307 142500 1046809605 4605 4605 4605 4605 116
273 20250307 142400 1046275425 4605 4610 4610 4605 8
274 20250307 142300 1046238555 4610 4610 4610 4610 20
275 20250307 142200 1046146355 4610 4610 4610 4610 10
276 20250307 142100 1046100255 4605 4605 4605 4605 46
277 20250307 142000 1045888425 4600 4600 4600 4600 4
278 20250307 141900 1045870025 4600 4600 4600 4600 125
279 20250307 141800 1045295025 4595 4595 4595 4595 5
280 20250307 141700 1045272050 4595 4595 4595 4595 0
281 20250307 141600 1045272050 4595 4605 4605 4595 182
282 20250307 141500 1044434935 4600 4600 4600 4600 805
283 20250307 141400 1040731935 4600 4600 4600 4600 0
284 20250307 141300 1040731935 4600 4600 4600 4600 0
285 20250307 141200 1040731935 4600 4600 4600 4600 1
286 20250307 141100 1040727335 4595 4610 4615 4595 986
287 20250307 141000 1036181725 4610 4590 4610 4590 3128
288 20250307 140900 1021784100 4590 4590 4595 4585 3388
289 20250307 140800 1006238645 4595 4595 4610 4595 2691
290 20250307 140700 993870855 4595 4600 4610 4595 1351
291 20250307 140600 987659075 4600 4600 4600 4600 374
292 20250307 140500 985938675 4600 4615 4615 4595 15188
293 20250307 140400 916010840 4615 4615 4615 4615 2890
294 20250307 140300 902673490 4615 4630 4630 4615 3138
295 20250307 140200 888183985 4625 4625 4630 4625 2349
296 20250307 140100 877314860 4625 4635 4635 4625 2022
297 20250307 140000 867952900 4635 4635 4635 4635 26
298 20250307 135900 867832390 4635 4635 4635 4635 0
299 20250307 135800 867832390 4635 4640 4640 4635 835
300 20250307 135700 863960140 4635 4635 4635 4635 0
301 20250307 135600 863960140 4635 4635 4635 4635 384
302 20250307 135500 862180300 4635 4635 4635 4635 2229
303 20250307 135400 851848885 4640 4650 4650 4640 1249
304 20250307 135300 846053235 4655 4655 4655 4655 40
305 20250307 135200 845867035 4655 4655 4655 4655 0
306 20250307 135100 845867035 4655 4655 4655 4655 1
307 20250307 135000 845862380 4655 4655 4655 4655 1
308 20250307 134900 845857725 4650 4650 4650 4650 0
309 20250307 134800 845857725 4650 4650 4650 4650 233
310 20250307 134700 844774275 4655 4655 4655 4655 1
311 20250307 134600 844769620 4650 4645 4650 4645 3671
312 20250307 134500 827699530 4640 4645 4645 4640 138
313 20250307 134400 827059205 4635 4650 4650 4635 182
314 20250307 134300 826215310 4645 4635 4645 4635 1650
315 20250307 134200 818561645 4650 4650 4650 4650 20
316 20250307 134100 818468645 4650 4645 4650 4645 91
317 20250307 134000 818045500 4630 4630 4635 4630 190
318 20250307 133900 817165780 4650 4650 4650 4650 0
319 20250307 133800 817165780 4650 4635 4650 4635 1276
320 20250307 133700 811250930 4635 4640 4645 4635 458
321 20250307 133600 809128075 4640 4645 4645 4635 1111
322 20250307 133500 803978015 4645 4645 4645 4645 261
323 20250307 133400 802765670 4640 4640 4640 4640 2000
324 20250307 133300 793485670 4645 4645 4645 4645 222
325 20250307 133200 792454480 4650 4650 4650 4650 20
326 20250307 133100 792361480 4645 4650 4650 4645 1790
327 20250307 133000 784046800 4650 4655 4655 4650 29
328 20250307 132900 783911930 4655 4655 4655 4655 4
329 20250307 132800 783893310 4645 4650 4655 4645 2155
330 20250307 132700 773872770 4650 4660 4660 4650 10
331 20250307 132600 773826200 4660 4660 4660 4660 0
332 20250307 132500 773826200 4660 4660 4660 4660 194
333 20250307 132400 772922160 4650 4660 4660 4650 5
334 20250307 132300 772898870 4660 4665 4665 4660 19
335 20250307 132200 772810310 4660 4660 4660 4660 0
336 20250307 132100 772810310 4660 4660 4660 4660 26
337 20250307 132000 772689150 4675 4675 4675 4675 0
338 20250307 131900 772689150 4675 4675 4675 4675 1
339 20250307 131800 772684475 4645 4670 4670 4645 2352
340 20250307 131700 761705020 4650 4670 4670 4650 78
341 20250307 131600 761341625 4680 4665 4680 4665 1000
342 20250307 131500 756666285 4650 4650 4650 4650 10
343 20250307 131400 756619785 4655 4655 4655 4655 0
344 20250307 131300 756619785 4655 4655 4655 4655 0
345 20250307 131200 756619785 4655 4670 4670 4655 66
346 20250307 131100 756312530 4675 4675 4675 4675 0
347 20250307 131000 756312530 4675 4665 4675 4665 26
348 20250307 130900 756191020 4655 4655 4655 4655 30
349 20250307 130800 756051370 4670 4660 4670 4660 75
350 20250307 130700 755701430 4675 4675 4675 4675 2
351 20250307 130600 755692080 4670 4670 4670 4670 746
352 20250307 130500 752208260 4670 4670 4670 4670 50
353 20250307 130400 751974760 4670 4670 4670 4670 16
354 20250307 130300 751900040 4665 4665 4665 4665 429
355 20250307 130200 749898755 4655 4655 4655 4655 0
356 20250307 130100 749898755 4655 4655 4655 4655 138
357 20250307 130000 749256365 4655 4660 4660 4655 11
358 20250307 125900 749205135 4660 4660 4660 4660 1
359 20250307 125800 749200475 4655 4655 4655 4655 4
360 20250307 125700 749181855 4660 4660 4660 4660 503
361 20250307 125600 746837875 4665 4665 4665 4660 544
362 20250307 125500 744300410 4660 4660 4660 4660 0
363 20250307 125400 744300410 4660 4660 4665 4660 1690
364 20250307 125300 736425005 4645 4645 4645 4645 6
365 20250307 125200 736397135 4645 4645 4645 4645 22
366 20250307 125100 736294945 4645 4650 4650 4645 12
367 20250307 125000 736239180 4645 4645 4645 4645 6
368 20250307 124900 736211310 4645 4655 4655 4645 377
369 20250307 124800 734459130 4655 4655 4655 4655 0
370 20250307 124700 734459130 4655 4650 4655 4650 1365
371 20250307 124600 728106055 4650 4650 4650 4650 0
372 20250307 124500 728106055 4650 4650 4650 4650 5
373 20250307 124400 728082805 4660 4660 4660 4660 481
374 20250307 124300 725841345 4660 4660 4660 4660 14
375 20250307 124200 725776105 4665 4660 4665 4660 56
376 20250307 124100 725515140 4660 4660 4660 4660 0
377 20250307 124000 725515140 4660 4660 4660 4660 100
378 20250307 123900 725049140 4665 4660 4665 4660 64
379 20250307 123800 724750880 4655 4655 4655 4655 1497
380 20250307 123700 717782345 4645 4650 4660 4645 65
381 20250307 123600 717479535 4650 4645 4650 4645 4
382 20250307 123500 717460940 4645 4645 4645 4645 61
383 20250307 123400 717177595 4650 4650 4655 4650 505
384 20250307 123300 714829340 4655 4650 4655 4650 6
385 20250307 123200 714801435 4655 4655 4655 4655 502
386 20250307 123100 712464625 4655 4655 4655 4655 0
387 20250307 123000 712464625 4655 4655 4660 4655 3743
388 20250307 122900 695036425 4655 4650 4655 4650 343
389 20250307 122800 693439950 4655 4655 4655 4655 0
390 20250307 122700 693439950 4655 4650 4655 4650 6
391 20250307 122600 693412045 4655 4655 4655 4655 2
392 20250307 122500 693402735 4655 4655 4655 4655 1
393 20250307 122400 693398080 4660 4660 4660 4660 1201
394 20250307 122300 687801420 4655 4655 4655 4655 145
395 20250307 122200 687126445 4645 4650 4655 4645 924
396 20250307 122100 682827740 4645 4645 4645 4645 0
397 20250307 122000 682827740 4645 4650 4650 4645 420
398 20250307 121900 680876490 4650 4650 4650 4650 180
399 20250307 121800 680039490 4650 4630 4650 4630 1370
400 20250307 121700 673680250 4620 4620 4620 4620 0
401 20250307 121600 673680250 4620 4620 4620 4620 4
402 20250307 121500 673661770 4635 4635 4635 4635 253
403 20250307 121400 672489115 4620 4620 4630 4620 456
404 20250307 121300 670380925 4620 4630 4630 4620 32
405 20250307 121200 670232775 4620 4620 4620 4620 0
406 20250307 121100 670232775 4620 4620 4620 4620 24
407 20250307 121000 670121895 4630 4615 4630 4615 501
408 20250307 120900 667809765 4615 4615 4615 4615 20
409 20250307 120800 667717465 4635 4625 4635 4615 625
410 20250307 120700 664833050 4615 4615 4615 4615 0
411 20250307 120600 664833050 4615 4620 4640 4615 1692
412 20250307 120500 657018075 4620 4620 4620 4620 0
413 20250307 120400 657018075 4620 4620 4620 4620 0
414 20250307 120300 657018075 4620 4630 4630 4620 200
415 20250307 120200 656092115 4630 4630 4630 4630 29
416 20250307 120100 655957845 4640 4640 4640 4640 0
417 20250307 120000 655957845 4640 4640 4640 4640 0
418 20250307 115900 655957845 4640 4630 4640 4630 33
419 20250307 115800 655805025 4635 4635 4635 4635 0
420 20250307 115700 655805025 4635 4635 4635 4620 146
421 20250307 115600 655128330 4630 4620 4635 4620 184
422 20250307 115500 654277150 4615 4620 4630 4615 579
423 20250307 115400 651602700 4635 4635 4635 4635 0
424 20250307 115300 651602700 4635 4635 4635 4635 1
425 20250307 115200 651598065 4610 4610 4610 4610 124
426 20250307 115100 651026425 4605 4645 4645 4605 5001
427 20250307 115000 627937440 4640 4640 4640 4640 300
428 20250307 114900 626545440 4640 4640 4640 4640 402
429 20250307 114800 624680160 4645 4640 4645 4640 136
430 20250307 114700 624049070 4645 4640 4645 4640 105
431 20250307 114600 623561865 4640 4640 4640 4640 18
432 20250307 114500 623478345 4640 4640 4640 4640 0
433 20250307 114400 623478345 4640 4640 4640 4640 1
434 20250307 114300 623473705 4640 4640 4640 4640 238
435 20250307 114200 622369385 4640 4640 4640 4640 140
436 20250307 114100 621719785 4640 4640 4640 4640 0
437 20250307 114000 621719785 4640 4635 4640 4635 129
438 20250307 113900 621121770 4635 4635 4635 4635 1073
439 20250307 113800 616148415 4630 4630 4630 4630 960
440 20250307 113700 611703615 4630 4630 4630 4630 1004
441 20250307 113600 607055095 4635 4635 4635 4630 82
442 20250307 113500 606675300 4635 4630 4635 4625 1070
443 20250307 113400 601726195 4635 4635 4635 4635 4
444 20250307 113300 601707655 4635 4635 4635 4635 4
445 20250307 113200 601689115 4640 4640 4640 4640 0
446 20250307 113100 601689115 4640 4630 4640 4625 303
447 20250307 113000 600284765 4630 4625 4640 4625 395
448 20250307 112900 598457870 4640 4620 4640 4620 5
449 20250307 112800 598434750 4620 4635 4640 4620 1931
450 20250307 112700 589502690 4635 4635 4635 4635 3
451 20250307 112600 589488785 4635 4635 4635 4635 497
452 20250307 112500 587185190 4635 4645 4645 4635 40
453 20250307 112400 586999500 4635 4640 4640 4635 44
454 20250307 112300 586795535 4640 4640 4640 4640 4
455 20250307 112200 586776975 4625 4625 4625 4625 4
456 20250307 112100 586758475 4620 4635 4635 4620 4136
457 20250307 112000 567628530 4640 4640 4640 4640 371
458 20250307 111900 565907090 4640 4645 4645 4640 26
459 20250307 111800 565786445 4640 4645 4660 4640 49
460 20250307 111700 565558870 4655 4655 4655 4655 1
461 20250307 111600 565554215 4660 4640 4660 4640 1008
462 20250307 111500 560867745 4645 4625 4645 4625 5
463 20250307 111400 560844600 4630 4640 4640 4630 438
464 20250307 111300 558815135 4645 4645 4645 4645 16
465 20250307 111200 558740815 4645 4635 4645 4635 164
466 20250307 111100 557980665 4635 4635 4635 4630 25
467 20250307 111000 557864825 4635 4635 4635 4635 28
468 20250307 110900 557735045 4640 4640 4640 4640 2
469 20250307 110800 557725765 4650 4635 4650 4635 428
470 20250307 110700 555739960 4635 4635 4640 4635 216
471 20250307 110600 554738550 4640 4640 4640 4625 1151
472 20250307 110500 549399245 4640 4640 4640 4640 281
473 20250307 110400 548095405 4660 4645 4660 4645 435
474 20250307 110300 546074775 4645 4645 4645 4645 44
475 20250307 110200 545870395 4635 4630 4645 4630 132
476 20250307 110100 545257810 4630 4630 4630 4630 500
477 20250307 110000 542942810 4630 4630 4630 4630 70
478 20250307 105900 542618710 4630 4630 4630 4630 430
479 20250307 105800 540627810 4635 4635 4640 4635 2094
480 20250307 105700 530922100 4635 4640 4640 4635 612
481 20250307 105600 528083565 4640 4640 4640 4640 29
482 20250307 105500 527949005 4640 4640 4640 4640 4
483 20250307 105400 527930445 4635 4645 4645 4635 453
484 20250307 105300 525829135 4640 4640 4640 4640 199
485 20250307 105200 524905775 4640 4645 4645 4640 325
486 20250307 105100 523397770 4645 4645 4645 4645 20
487 20250307 105000 523304870 4645 4650 4650 4645 354
488 20250307 104900 521659425 4665 4665 4665 4665 2
489 20250307 104800 521650095 4655 4655 4665 4645 197
490 20250307 104700 520732085 4655 4650 4655 4645 1664
491 20250307 104600 512998180 4650 4650 4650 4645 151
492 20250307 104500 512296170 4645 4645 4645 4640 1721
493 20250307 104400 504309645 4645 4645 4645 4645 20
494 20250307 104300 504216745 4640 4640 4640 4640 100
495 20250307 104200 503752745 4625 4625 4625 4625 0
496 20250307 104100 503752745 4625 4655 4655 4625 552
497 20250307 104000 501195585 4645 4645 4645 4645 1
498 20250307 103900 501190940 4660 4640 4660 4635 1464
499 20250307 103800 494397045 4660 4630 4660 4630 5
500 20250307 103700 494373865 4630 4625 4665 4625 587
501 20250307 103600 491645795 4650 4625 4650 4625 532
502 20250307 103500 489172770 4650 4650 4650 4650 44
503 20250307 103400 488968170 4620 4625 4625 4620 6255
504 20250307 103300 460047645 4650 4635 4650 4625 517
505 20250307 103200 457647880 4635 4625 4645 4625 421
506 20250307 103100 455694425 4625 4620 4625 4620 29
507 20250307 103000 455560305 4645 4625 4645 4625 299
508 20250307 102900 454176210 4620 4625 4625 4620 598
509 20250307 102800 451411765 4625 4640 4640 4625 52
510 20250307 102700 451170875 4640 4640 4640 4640 5
511 20250307 102600 451147675 4640 4620 4640 4620 60
512 20250307 102500 450869475 4645 4640 4645 4620 221
513 20250307 102400 449847230 4640 4640 4640 4640 2
514 20250307 102300 449837950 4645 4610 4645 4610 199
515 20250307 102200 448917960 4610 4610 4630 4610 80
516 20250307 102100 448549140 4630 4630 4630 4630 1
517 20250307 102000 448544510 4630 4605 4630 4605 344
518 20250307 101900 446960140 4630 4630 4630 4600 307
519 20250307 101800 445547730 4600 4630 4630 4600 2839
520 20250307 101700 432479550 4605 4620 4620 4605 330
521 20250307 101600 430957550 4620 4620 4620 4620 100
522 20250307 101500 430495550 4620 4635 4635 4620 365
523 20250307 101400 428809165 4635 4635 4635 4620 59
524 20250307 101300 428536480 4635 4630 4635 4630 4
525 20250307 101200 428517955 4620 4620 4620 4620 430
526 20250307 101100 426531355 4615 4615 4615 4615 997
527 20250307 101000 421930200 4605 4610 4610 4605 128
528 20250307 100900 421340250 4610 4615 4615 4610 37
529 20250307 100800 421169665 4605 4605 4605 4605 0
530 20250307 100700 421169665 4605 4605 4610 4605 394
531 20250307 100600 419355290 4605 4605 4605 4605 4
532 20250307 100500 419336870 4605 4600 4605 4600 2993
533 20250307 100400 405563600 4600 4595 4600 4595 222
534 20250307 100300 404543460 4595 4600 4600 4595 1106
535 20250307 100200 399461335 4600 4600 4600 4595 555
536 20250307 100100 396908530 4595 4590 4595 4590 1628
537 20250307 100000 389428065 4590 4600 4600 4590 2054
538 20250307 095900 379987055 4600 4600 4600 4600 975
539 20250307 095800 375502055 4600 4605 4605 4600 173
540 20250307 095700 374705940 4600 4610 4610 4600 2870
541 20250307 095600 361497305 4610 4610 4615 4610 1707
542 20250307 095500 353627460 4610 4610 4615 4610 205
543 20250307 095400 352682386 4610 4610 4610 4610 8
544 20250307 095300 352645506 4610 4610 4610 4605 678
545 20250307 095200 349519946 4610 4620 4620 4610 3662
546 20250307 095100 332628251 4625 4625 4625 4625 369
547 20250307 095000 330921626 4625 4635 4635 4625 66
548 20250307 094900 330616011 4640 4640 4640 4640 1
549 20250307 094800 330611371 4630 4630 4630 4630 37
550 20250307 094700 330440061 4630 4630 4630 4630 4
551 20250307 094600 330421541 4640 4630 4640 4615 4883
552 20250307 094500 307840416 4625 4640 4640 4625 3461
553 20250307 094400 291811241 4640 4640 4650 4635 2018
554 20250307 094300 282447766 4645 4655 4655 4645 795
555 20250307 094200 278752731 4655 4660 4670 4655 1277
556 20250307 094100 272807266 4650 4655 4655 4650 1981
557 20250307 094000 263594751 4650 4655 4655 4650 941
558 20250307 093900 259217846 4650 4670 4670 4650 754
559 20250307 093800 255708111 4660 4660 4660 4650 1050
560 20250307 093700 250817111 4665 4665 4675 4665 225
561 20250307 093600 249767406 4665 4660 4675 4660 4
562 20250307 093500 249748731 4670 4665 4670 4665 217
563 20250307 093400 248735351 4650 4650 4650 4650 0
564 20250307 093300 248735351 4650 4645 4665 4645 2053
565 20250307 093200 239158876 4665 4640 4665 4640 5503
566 20250307 093100 213527041 4640 4645 4655 4640 2032
567 20250307 093000 204096191 4650 4640 4650 4640 931
568 20250307 092900 199768571 4645 4635 4645 4635 225
569 20250307 092800 198725676 4630 4630 4630 4630 0
570 20250307 092700 198725676 4630 4630 4630 4630 0
571 20250307 092600 198725676 4630 4640 4640 4630 1801
572 20250307 092500 190381296 4640 4640 4655 4640 385
573 20250307 092400 188593866 4640 4640 4650 4635 1956
574 20250307 092300 179505171 4635 4640 4640 4635 309
575 20250307 092200 178072916 4640 4640 4640 4640 3
576 20250307 092100 178058996 4645 4625 4645 4620 2324
577 20250307 092000 167308721 4620 4645 4645 4620 343
578 20250307 091900 165721391 4645 4620 4645 4620 1177
579 20250307 091800 160262861 4635 4635 4635 4635 456
580 20250307 091700 158149301 4625 4625 4625 4620 2095
581 20250307 091600 148461731 4620 4630 4630 4620 1097
582 20250307 091500 143383156 4635 4635 4635 4635 0
583 20250307 091400 143383156 4635 4635 4635 4635 0
584 20250307 091300 143383156 4635 4605 4635 4605 136
585 20250307 091200 142754871 4605 4600 4605 4600 710
586 20250307 091100 139488326 4595 4620 4630 4595 2000
587 20250307 091000 130284526 4595 4590 4615 4585 2443
588 20250307 090900 119060175 4590 4605 4605 4590 730
589 20250307 090800 115706790 4590 4590 4605 4590 4199
590 20250307 090700 96401955 4590 4600 4600 4590 521
591 20250307 090600 94008865 4600 4615 4615 4585 2250
592 20250307 090500 83646490 4615 4615 4615 4600 225
593 20250307 090400 82609960 4600 4595 4600 4595 601
594 20250307 090300 79847865 4595 4610 4610 4590 298
595 20250307 090200 78479405 4610 4570 4615 4570 1182
596 20250307 090100 73047005 4570 4560 4585 4555 1629
597 20250307 090000 65616645 4555 4660 4660 4550 13745

1
010100/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,50397,30450420,240141705,145096251300,0.17
20250304,50945,30450420,234856450,140376436200,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 50397 30450420 240141705 145096251300 0.17
3 20250304 50945 30450420 234856450 140376436200 0.17