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

604
014710/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190200,692564120,5150,5150,5150,5150,3273
20250307,190100,692564120,5150,5150,5150,5150,0
20250307,190000,692564120,5150,5150,5150,5150,0
20250307,185900,692564120,5150,5150,5150,5150,0
20250307,185800,692564120,5150,5150,5150,5150,0
20250307,185700,692564120,5150,5150,5150,5150,0
20250307,185600,692564120,5150,5150,5150,5150,0
20250307,185500,692564120,5150,5150,5150,5150,0
20250307,185400,692564120,5150,5150,5150,5150,0
20250307,185300,692564120,5150,5150,5150,5150,0
20250307,185200,692564120,5150,5150,5150,5150,0
20250307,185100,692564120,5150,5150,5150,5150,0
20250307,185000,692564120,5150,5150,5150,5150,0
20250307,184900,692564120,5150,5150,5150,5150,0
20250307,184800,692564120,5150,5150,5150,5150,0
20250307,184700,692564120,5150,5150,5150,5150,0
20250307,184600,692564120,5150,5150,5150,5150,0
20250307,184500,692564120,5150,5150,5150,5150,0
20250307,184400,692564120,5150,5150,5150,5150,0
20250307,184300,692564120,5150,5150,5150,5150,0
20250307,184200,692564120,5150,5150,5150,5150,0
20250307,184100,692564120,5150,5150,5150,5150,0
20250307,184000,692564120,5150,5150,5150,5150,0
20250307,183900,692564120,5150,5150,5150,5150,0
20250307,183800,692564120,5150,5150,5150,5150,0
20250307,183700,692564120,5150,5150,5150,5150,0
20250307,183600,692564120,5150,5150,5150,5150,0
20250307,183500,692564120,5150,5150,5150,5150,0
20250307,183400,692564120,5150,5150,5150,5150,0
20250307,183300,692564120,5150,5150,5150,5150,0
20250307,183200,692564120,5150,5150,5150,5150,3273
20250307,183100,692564120,5150,5150,5150,5150,0
20250307,183000,692564120,5150,5150,5150,5150,0
20250307,182900,692564120,5150,5150,5150,5150,0
20250307,182800,692564120,5150,5150,5150,5150,0
20250307,182700,692564120,5150,5150,5150,5150,0
20250307,182600,692564120,5150,5150,5150,5150,0
20250307,182500,692564120,5150,5150,5150,5150,0
20250307,182400,692564120,5150,5150,5150,5150,0
20250307,182300,692564120,5150,5150,5150,5150,0
20250307,182200,692564120,5150,5150,5150,5150,0
20250307,182100,692564120,5150,5150,5150,5150,0
20250307,182000,692564120,5150,5150,5150,5150,0
20250307,181900,692564120,5150,5150,5150,5150,0
20250307,181800,692564120,5150,5150,5150,5150,0
20250307,181700,692564120,5150,5150,5150,5150,0
20250307,181600,692564120,5150,5150,5150,5150,0
20250307,181500,692564120,5150,5150,5150,5150,0
20250307,181400,692564120,5150,5150,5150,5150,0
20250307,181300,692564120,5150,5150,5150,5150,0
20250307,181200,692564120,5150,5150,5150,5150,0
20250307,181100,692564120,5150,5150,5150,5150,0
20250307,181000,692564120,5150,5150,5150,5150,0
20250307,180900,692564120,5150,5150,5150,5150,0
20250307,180800,692564120,5150,5150,5150,5150,0
20250307,180700,692564120,5150,5150,5150,5150,0
20250307,180600,692564120,5150,5150,5150,5150,0
20250307,180500,692564120,5150,5150,5150,5150,0
20250307,180400,692564120,5150,5150,5150,5150,0
20250307,180300,692564120,5150,5150,5150,5150,0
20250307,180200,692564120,5150,5150,5150,5150,3273
20250307,180100,692564120,5150,5150,5150,5150,0
20250307,180000,692564120,5150,5150,5150,5150,0
20250307,175900,692564120,5150,5150,5150,5150,0
20250307,175800,692564120,5150,5150,5150,5150,0
20250307,175700,692564120,5150,5150,5150,5150,0
20250307,175600,692564120,5150,5150,5150,5150,0
20250307,175500,692564120,5150,5150,5150,5150,0
20250307,175400,692564120,5150,5150,5150,5150,0
20250307,175300,692564120,5150,5150,5150,5150,0
20250307,175200,692564120,5150,5150,5150,5150,0
20250307,175100,692564120,5150,5150,5150,5150,0
20250307,175000,692564120,5150,5150,5150,5150,0
20250307,174900,692564120,5150,5150,5150,5150,0
20250307,174800,692564120,5150,5150,5150,5150,0
20250307,174700,692564120,5150,5150,5150,5150,0
20250307,174600,692564120,5150,5150,5150,5150,0
20250307,174500,692564120,5150,5150,5150,5150,0
20250307,174400,692564120,5150,5150,5150,5150,0
20250307,174300,692564120,5150,5150,5150,5150,0
20250307,174200,692564120,5150,5150,5150,5150,0
20250307,174100,692564120,5150,5150,5150,5150,0
20250307,174000,692564120,5150,5150,5150,5150,0
20250307,173900,692564120,5150,5150,5150,5150,0
20250307,173800,692564120,5150,5150,5150,5150,0
20250307,173700,692564120,5150,5150,5150,5150,0
20250307,173600,692564120,5150,5150,5150,5150,0
20250307,173500,692564120,5150,5150,5150,5150,0
20250307,173400,692564120,5150,5150,5150,5150,0
20250307,173300,692564120,5150,5150,5150,5150,0
20250307,173200,692564120,5150,5150,5150,5150,3273
20250307,173100,692564120,5150,5150,5150,5150,0
20250307,173000,692564120,5150,5150,5150,5150,0
20250307,172900,692564120,5150,5150,5150,5150,0
20250307,172800,692564120,5150,5150,5150,5150,0
20250307,172700,692564120,5150,5150,5150,5150,0
20250307,172600,692564120,5150,5150,5150,5150,0
20250307,172500,692564120,5150,5150,5150,5150,0
20250307,172400,692564120,5150,5150,5150,5150,0
20250307,172300,692564120,5150,5150,5150,5150,0
20250307,172200,692564120,5150,5150,5150,5150,0
20250307,172100,692564120,5150,5150,5150,5150,0
20250307,172000,692564120,5150,5150,5150,5150,0
20250307,171900,692564120,5150,5150,5150,5150,0
20250307,171800,692564120,5150,5150,5150,5150,0
20250307,171700,692564120,5150,5150,5150,5150,0
20250307,171600,692564120,5150,5150,5150,5150,0
20250307,171500,692564120,5150,5150,5150,5150,0
20250307,171400,692564120,5150,5150,5150,5150,0
20250307,171300,692564120,5150,5150,5150,5150,0
20250307,171200,692564120,5150,5150,5150,5150,0
20250307,171100,692564120,5150,5150,5150,5150,0
20250307,171000,692564120,5150,5150,5150,5150,0
20250307,170900,692564120,5150,5150,5150,5150,0
20250307,170800,692564120,5150,5150,5150,5150,0
20250307,170700,692564120,5150,5150,5150,5150,0
20250307,170600,692564120,5150,5150,5150,5150,0
20250307,170500,692564120,5150,5150,5150,5150,0
20250307,170400,692564120,5150,5150,5150,5150,0
20250307,170300,692564120,5150,5150,5150,5150,0
20250307,170200,692564120,5150,5150,5150,5150,3273
20250307,170100,692564120,5150,5150,5150,5150,0
20250307,170000,692564120,5150,5150,5150,5150,0
20250307,165900,692564120,5150,5150,5150,5150,0
20250307,165800,692564120,5150,5150,5150,5150,0
20250307,165700,692564120,5150,5150,5150,5150,0
20250307,165600,692564120,5150,5150,5150,5150,0
20250307,165500,692564120,5150,5150,5150,5150,0
20250307,165400,692564120,5150,5150,5150,5150,0
20250307,165300,692564120,5150,5150,5150,5150,0
20250307,165200,692564120,5150,5150,5150,5150,0
20250307,165100,692564120,5150,5150,5150,5150,0
20250307,165000,692564120,5150,5150,5150,5150,0
20250307,164900,692564120,5150,5150,5150,5150,0
20250307,164800,692564120,5150,5150,5150,5150,0
20250307,164700,692564120,5150,5150,5150,5150,0
20250307,164600,692564120,5150,5150,5150,5150,0
20250307,164500,692564120,5150,5150,5150,5150,0
20250307,164400,692564120,5150,5150,5150,5150,0
20250307,164300,692564120,5150,5150,5150,5150,0
20250307,164200,692564120,5150,5150,5150,5150,0
20250307,164100,692564120,5150,5150,5150,5150,0
20250307,164000,692564120,5150,5150,5150,5150,0
20250307,163900,692564120,5150,5150,5150,5150,0
20250307,163800,692564120,5150,5150,5150,5150,0
20250307,163700,692564120,5150,5150,5150,5150,0
20250307,163600,692564120,5150,5150,5150,5150,0
20250307,163500,692564120,5150,5150,5150,5150,0
20250307,163400,692564120,5150,5150,5150,5150,0
20250307,163300,692564120,5150,5150,5150,5150,0
20250307,163200,692564120,5150,5150,5150,5150,3273
20250307,163100,692564120,5150,5150,5150,5150,0
20250307,163000,692564120,5150,5150,5150,5150,0
20250307,162900,692564120,5150,5150,5150,5150,0
20250307,162800,692564120,5150,5150,5150,5150,0
20250307,162700,692564120,5150,5150,5150,5150,0
20250307,162600,692564120,5150,5150,5150,5150,0
20250307,162500,692564120,5150,5150,5150,5150,0
20250307,162400,692564120,5150,5150,5150,5150,0
20250307,162300,692564120,5150,5150,5150,5150,0
20250307,162200,692564120,5150,5150,5150,5150,0
20250307,162100,692564120,5150,5150,5150,5150,0
20250307,162000,692564120,5150,5150,5150,5150,0
20250307,161900,692564120,5150,5150,5150,5150,0
20250307,161800,692564120,5150,5150,5150,5150,0
20250307,161700,692564120,5150,5150,5150,5150,0
20250307,161600,692564120,5150,5150,5150,5150,0
20250307,161500,692564120,5150,5150,5150,5150,0
20250307,161400,692564120,5150,5150,5150,5150,0
20250307,161300,692564120,5150,5150,5150,5150,0
20250307,161200,692564120,5150,5150,5150,5150,0
20250307,161100,692564120,5150,5150,5150,5150,0
20250307,161000,692564120,5150,5150,5150,5150,0
20250307,160900,692564120,5150,5150,5150,5150,0
20250307,160800,692564120,5150,5150,5150,5150,0
20250307,160700,692564120,5150,5150,5150,5150,0
20250307,160600,692564120,5150,5150,5150,5150,0
20250307,160500,692564120,5150,5150,5150,5150,0
20250307,160400,692564120,5150,5150,5150,5150,0
20250307,160300,692564120,5150,5150,5150,5150,0
20250307,160200,692564120,5150,5150,5150,5150,3273
20250307,160100,692564120,5150,5150,5150,5150,0
20250307,160000,692564120,5150,5150,5150,5150,0
20250307,155900,692564120,5150,5150,5150,5150,0
20250307,155800,692564120,5150,5150,5150,5150,0
20250307,155700,692564120,5150,5150,5150,5150,0
20250307,155600,692564120,5150,5150,5150,5150,0
20250307,155500,692564120,5150,5150,5150,5150,0
20250307,155400,692564120,5150,5150,5150,5150,0
20250307,155300,692564120,5150,5150,5150,5150,0
20250307,155200,692564120,5150,5150,5150,5150,0
20250307,155100,692564120,5150,5150,5150,5150,0
20250307,155000,692564120,5150,5150,5150,5150,0
20250307,154900,692564120,5150,5150,5150,5150,0
20250307,154800,692564120,5150,5150,5150,5150,0
20250307,154700,692564120,5150,5150,5150,5150,0
20250307,154600,692564120,5150,5150,5150,5150,0
20250307,154500,692564120,5150,5150,5150,5150,0
20250307,154400,692564120,5150,5150,5150,5150,0
20250307,154300,692564120,5150,5150,5150,5150,0
20250307,154200,692564120,5150,5150,5150,5150,0
20250307,154100,692564120,5150,5150,5150,5150,0
20250307,154000,692564120,5150,5150,5150,5150,0
20250307,153900,692564120,5150,5150,5150,5150,0
20250307,153800,692564120,5150,5150,5150,5150,0
20250307,153700,692564120,5150,5150,5150,5150,0
20250307,153600,692564120,5150,5150,5150,5150,0
20250307,153500,692564120,5150,5150,5150,5150,0
20250307,153400,692564120,5150,5150,5150,5150,0
20250307,153300,692564120,5150,5150,5150,5150,0
20250307,153200,692564120,5150,5150,5150,5150,3273
20250307,153100,692564120,5150,5150,5150,5150,0
20250307,153000,692564120,5150,5150,5150,5150,3273
20250307,152900,675708170,5150,5150,5150,5150,0
20250307,152800,675708170,5150,5150,5150,5150,0
20250307,152700,675708170,5150,5150,5150,5150,0
20250307,152600,675708170,5150,5150,5150,5150,0
20250307,152500,675708170,5150,5150,5150,5150,0
20250307,152400,675708170,5150,5150,5150,5150,0
20250307,152300,675708170,5150,5150,5150,5150,0
20250307,152200,675708170,5150,5150,5150,5150,0
20250307,152100,675708170,5150,5150,5150,5150,0
20250307,152000,675708170,5150,5150,5150,5150,0
20250307,151900,675708170,5150,5170,5170,5150,24
20250307,151800,675584550,5140,5170,5180,5140,666
20250307,151700,672153700,5170,5170,5170,5170,2
20250307,151600,672143360,5190,5190,5190,5190,2
20250307,151500,672132980,5190,5190,5190,5190,0
20250307,151400,672132980,5190,5190,5190,5190,0
20250307,151300,672132980,5190,5190,5190,5190,1
20250307,151200,672127790,5200,5200,5200,5200,0
20250307,151100,672127790,5200,5190,5200,5190,101
20250307,151000,671603090,5210,5170,5210,5170,361
20250307,150900,669736650,5160,5150,5160,5150,1365
20250307,150800,662696260,5150,5150,5150,5150,0
20250307,150700,662696260,5150,5170,5170,5150,287
20250307,150600,661215000,5160,5160,5160,5160,2
20250307,150500,661204680,5160,5160,5160,5160,0
20250307,150400,661204680,5160,5160,5160,5160,0
20250307,150300,661204680,5160,5160,5160,5160,0
20250307,150200,661204680,5160,5160,5160,5160,0
20250307,150100,661204680,5160,5160,5160,5160,20
20250307,150000,661101480,5160,5160,5160,5160,0
20250307,145900,661101480,5160,5160,5160,5160,0
20250307,145800,661101480,5160,5160,5160,5160,239
20250307,145700,659868240,5140,5140,5140,5140,0
20250307,145600,659868240,5140,5140,5140,5140,0
20250307,145500,659868240,5140,5140,5140,5140,17
20250307,145400,659780860,5170,5170,5170,5170,0
20250307,145300,659780860,5170,5170,5170,5170,0
20250307,145200,659780860,5170,5150,5170,5150,1001
20250307,145100,654625690,5160,5160,5160,5160,125
20250307,145000,653980690,5180,5180,5180,5180,0
20250307,144900,653980690,5180,5180,5180,5180,0
20250307,144800,653980690,5180,5180,5180,5180,0
20250307,144700,653980690,5180,5180,5180,5180,288
20250307,144600,652488850,5160,5160,5160,5160,0
20250307,144500,652488850,5160,5160,5170,5160,657
20250307,144400,649097190,5130,5150,5150,5130,218
20250307,144300,647976490,5100,5120,5120,5100,600
20250307,144200,644914250,5100,5130,5130,5100,2063
20250307,144100,634370170,5160,5160,5160,5160,566
20250307,144000,631449610,5150,5150,5150,5150,673
20250307,143900,627983660,5110,5120,5120,5110,1302
20250307,143800,621317430,5110,5150,5150,5110,734
20250307,143700,617557410,5160,5140,5160,5140,2149
20250307,143600,606489810,5150,5150,5150,5150,0
20250307,143500,606489810,5150,5150,5150,5150,65
20250307,143400,606155060,5150,5150,5150,5150,0
20250307,143300,606155060,5150,5110,5150,5110,122
20250307,143200,605527120,5140,5140,5140,5140,520
20250307,143100,602854320,5150,5110,5150,5110,116
20250307,143000,602260520,5120,5160,5160,5120,657
20250307,142900,598894400,5170,5150,5170,5150,1000
20250307,142800,593732120,5120,5120,5120,5120,176
20250307,142700,592831000,5080,5110,5130,5080,10614
20250307,142600,538675220,5120,5130,5130,5120,1349
20250307,142500,531755240,5130,5150,5170,5130,4926
20250307,142400,506458060,5170,5170,5170,5170,3
20250307,142300,506442550,5170,5170,5170,5170,81
20250307,142200,506023780,5150,5150,5150,5140,4167
20250307,142100,484564390,5150,5180,5180,5150,30
20250307,142000,484409050,5150,5150,5150,5150,0
20250307,141900,484409050,5150,5220,5220,5150,12257
20250307,141800,421145650,5190,5240,5240,5190,4001
20250307,141700,400360410,5240,5240,5240,5240,0
20250307,141600,400360410,5240,5240,5240,5190,202
20250307,141500,399311930,5190,5220,5230,5190,42
20250307,141400,399092550,5200,5200,5200,5200,0
20250307,141300,399092550,5200,5200,5200,5200,0
20250307,141200,399092550,5200,5200,5200,5200,759
20250307,141100,395145750,5200,5200,5200,5200,500
20250307,141000,392545750,5220,5220,5220,5220,1
20250307,140900,392540530,5220,5220,5220,5220,1
20250307,140800,392535310,5230,5230,5230,5230,2
20250307,140700,392524850,5200,5170,5220,5160,1357
20250307,140600,385515510,5170,5200,5200,5165,988
20250307,140500,380398420,5170,5230,5230,5170,352
20250307,140400,378577460,5280,5170,5280,5170,429
20250307,140300,376354260,5200,5190,5200,5170,1329
20250307,140200,369472910,5230,5210,5230,5180,1838
20250307,140100,359935580,5210,5230,5230,5210,751
20250307,140000,356017550,5230,5260,5260,5230,3206
20250307,135900,339204000,5270,5270,5270,5270,348
20250307,135800,337370040,5270,5270,5270,5270,0
20250307,135700,337370040,5270,5270,5270,5270,0
20250307,135600,337370040,5270,5270,5270,5270,0
20250307,135500,337370040,5270,5270,5270,5260,21
20250307,135400,337259520,5270,5270,5270,5270,55
20250307,135300,336969670,5270,5280,5280,5270,1566
20250307,135200,328716840,5280,5280,5280,5280,0
20250307,135100,328716840,5280,5280,5280,5280,256
20250307,135000,327365160,5280,5280,5280,5280,0
20250307,134900,327365160,5280,5280,5280,5280,0
20250307,134800,327365160,5280,5280,5280,5280,0
20250307,134700,327365160,5280,5280,5280,5280,0
20250307,134600,327365160,5280,5280,5280,5280,0
20250307,134500,327365160,5280,5280,5280,5280,0
20250307,134400,327365160,5280,5270,5280,5270,101
20250307,134300,326832880,5280,5280,5280,5280,0
20250307,134200,326832880,5280,5280,5280,5280,1
20250307,134100,326827600,5280,5280,5280,5280,1198
20250307,134000,320502160,5290,5290,5290,5290,0
20250307,133900,320502160,5290,5290,5290,5290,0
20250307,133800,320502160,5290,5290,5290,5290,1
20250307,133700,320496870,5290,5290,5290,5290,0
20250307,133600,320496870,5290,5290,5290,5290,1
20250307,133500,320491580,5290,5290,5290,5290,0
20250307,133400,320491580,5290,5290,5290,5290,0
20250307,133300,320491580,5290,5290,5290,5290,0
20250307,133200,320491580,5290,5290,5290,5290,228
20250307,133100,319285460,5280,5280,5280,5280,79
20250307,133000,318868340,5290,5290,5290,5290,2159
20250307,132900,307447230,5300,5300,5300,5300,88
20250307,132800,306980830,5290,5290,5290,5290,1
20250307,132700,306975540,5300,5300,5300,5300,0
20250307,132600,306975540,5300,5300,5300,5300,111
20250307,132500,306387240,5300,5300,5300,5300,2
20250307,132400,306376640,5300,5300,5300,5300,0
20250307,132300,306376640,5300,5300,5300,5300,0
20250307,132200,306376640,5300,5300,5300,5300,21
20250307,132100,306265340,5300,5300,5300,5300,0
20250307,132000,306265340,5300,5300,5300,5300,0
20250307,131900,306265340,5300,5300,5300,5300,0
20250307,131800,306265340,5300,5300,5300,5300,0
20250307,131700,306265340,5300,5300,5300,5300,0
20250307,131600,306265340,5300,5300,5300,5300,404
20250307,131500,304124140,5300,5300,5300,5300,0
20250307,131400,304124140,5300,5300,5300,5300,30
20250307,131300,303965140,5290,5290,5290,5290,0
20250307,131200,303965140,5290,5290,5290,5290,0
20250307,131100,303965140,5290,5300,5300,5290,100
20250307,131000,303435560,5290,5290,5290,5290,0
20250307,130900,303435560,5290,5320,5320,5290,46
20250307,130800,303190870,5310,5310,5310,5310,241
20250307,130700,301911160,5290,5290,5290,5290,1
20250307,130600,301905870,5310,5310,5310,5310,1
20250307,130500,301900560,5290,5290,5290,5290,0
20250307,130400,301900560,5290,5290,5290,5290,373
20250307,130300,299927390,5290,5290,5290,5290,273
20250307,130200,298483220,5300,5310,5310,5300,4024
20250307,130100,277146020,5320,5320,5320,5320,0
20250307,130000,277146020,5320,5320,5320,5320,0
20250307,125900,277146020,5320,5320,5320,5320,2
20250307,125800,277135380,5300,5300,5300,5300,0
20250307,125700,277135380,5300,5300,5300,5300,0
20250307,125600,277135380,5300,5300,5300,5300,600
20250307,125500,273955380,5300,5300,5300,5300,1
20250307,125400,273950080,5310,5310,5310,5310,0
20250307,125300,273950080,5310,5310,5310,5310,0
20250307,125200,273950080,5310,5310,5310,5310,433
20250307,125100,271650850,5300,5300,5300,5300,0
20250307,125000,271650850,5300,5300,5300,5300,10
20250307,124900,271597850,5300,5300,5300,5300,2
20250307,124800,271587250,5300,5300,5300,5300,0
20250307,124700,271587250,5300,5300,5300,5300,32
20250307,124600,271417650,5300,5300,5300,5300,0
20250307,124500,271417650,5300,5300,5300,5300,0
20250307,124400,271417650,5300,5300,5300,5300,3
20250307,124300,271401750,5320,5320,5320,5320,0
20250307,124200,271401750,5320,5320,5320,5320,0
20250307,124100,271401750,5320,5310,5320,5310,14
20250307,124000,271327310,5300,5300,5300,5300,0
20250307,123900,271327310,5300,5300,5300,5300,0
20250307,123800,271327310,5300,5300,5300,5300,0
20250307,123700,271327310,5300,5300,5300,5300,436
20250307,123600,269016510,5310,5310,5310,5310,0
20250307,123500,269016510,5310,5310,5310,5310,0
20250307,123400,269016510,5310,5320,5320,5310,79
20250307,123300,268597000,5320,5320,5320,5320,1
20250307,123200,268591680,5310,5310,5310,5310,0
20250307,123100,268591680,5310,5310,5310,5310,354
20250307,123000,266711940,5310,5310,5310,5310,392
20250307,122900,264630420,5310,5310,5310,5310,0
20250307,122800,264630420,5310,5320,5320,5310,12
20250307,122700,264566690,5310,5310,5310,5310,243
20250307,122600,263276360,5310,5310,5310,5310,233
20250307,122500,262039130,5310,5310,5310,5310,0
20250307,122400,262039130,5310,5310,5310,5310,0
20250307,122300,262039130,5310,5310,5310,5310,0
20250307,122200,262039130,5310,5310,5310,5310,0
20250307,122100,262039130,5310,5310,5310,5310,0
20250307,122000,262039130,5310,5310,5310,5310,100
20250307,121900,261508130,5300,5300,5300,5300,200
20250307,121800,260448130,5310,5310,5310,5310,0
20250307,121700,260448130,5310,5310,5310,5310,200
20250307,121600,259386130,5310,5310,5310,5310,0
20250307,121500,259386130,5310,5310,5310,5310,200
20250307,121400,258324130,5310,5310,5310,5310,0
20250307,121300,258324130,5310,5310,5310,5310,0
20250307,121200,258324130,5310,5310,5310,5310,0
20250307,121100,258324130,5310,5300,5310,5300,1551
20250307,121000,250103810,5300,5300,5300,5300,0
20250307,120900,250103810,5300,5300,5300,5300,0
20250307,120800,250103810,5300,5300,5300,5300,0
20250307,120700,250103810,5300,5300,5300,5300,0
20250307,120600,250103810,5300,5300,5300,5300,448
20250307,120500,247729410,5300,5290,5300,5290,1013
20250307,120400,242360640,5300,5300,5300,5300,4
20250307,120300,242339440,5300,5300,5300,5300,0
20250307,120200,242339440,5300,5300,5300,5300,0
20250307,120100,242339440,5300,5300,5300,5300,643
20250307,120000,238931540,5300,5300,5300,5300,0
20250307,115900,238931540,5300,5300,5300,5300,199
20250307,115800,237876840,5300,5300,5300,5300,0
20250307,115700,237876840,5300,5300,5300,5300,0
20250307,115600,237876840,5300,5300,5300,5300,100
20250307,115500,237346840,5310,5310,5310,5310,0
20250307,115400,237346840,5310,5310,5310,5310,0
20250307,115300,237346840,5310,5310,5310,5310,1
20250307,115200,237341530,5310,5310,5310,5310,0
20250307,115100,237341530,5310,5310,5310,5310,2
20250307,115000,237330910,5300,5300,5300,5300,5
20250307,114900,237304410,5310,5310,5310,5310,0
20250307,114800,237304410,5310,5310,5310,5310,25
20250307,114700,237171660,5310,5320,5320,5310,64
20250307,114600,236831720,5320,5320,5320,5320,0
20250307,114500,236831720,5320,5320,5320,5320,0
20250307,114400,236831720,5320,5320,5320,5320,11
20250307,114300,236773200,5320,5320,5320,5320,0
20250307,114200,236773200,5320,5320,5320,5320,1
20250307,114100,236767880,5310,5320,5320,5310,186
20250307,114000,235780020,5320,5320,5320,5320,0
20250307,113900,235780020,5320,5320,5320,5320,0
20250307,113800,235780020,5320,5320,5320,5320,2
20250307,113700,235769380,5320,5320,5320,5310,389
20250307,113600,233702400,5310,5310,5310,5310,300
20250307,113500,232109400,5310,5310,5310,5310,39
20250307,113400,231902310,5310,5310,5310,5310,50
20250307,113300,231636810,5310,5310,5310,5310,0
20250307,113200,231636810,5310,5320,5320,5310,1457
20250307,113100,223887890,5320,5330,5330,5320,500
20250307,113000,221227880,5330,5330,5330,5330,0
20250307,112900,221227880,5330,5330,5330,5330,0
20250307,112800,221227880,5330,5330,5330,5330,1
20250307,112700,221222550,5330,5330,5330,5330,64
20250307,112600,220881430,5330,5330,5330,5330,0
20250307,112500,220881430,5330,5330,5330,5330,3
20250307,112400,220865440,5330,5330,5330,5330,0
20250307,112300,220865440,5330,5330,5330,5330,0
20250307,112200,220865440,5330,5330,5330,5330,0
20250307,112100,220865440,5330,5330,5330,5330,2
20250307,112000,220854780,5330,5330,5330,5330,0
20250307,111900,220854780,5330,5330,5330,5330,50
20250307,111800,220588280,5330,5330,5330,5330,0
20250307,111700,220588280,5330,5330,5330,5330,0
20250307,111600,220588280,5330,5330,5330,5330,653
20250307,111500,217107790,5340,5340,5340,5340,0
20250307,111400,217107790,5340,5340,5340,5340,0
20250307,111300,217107790,5340,5340,5340,5340,2
20250307,111200,217097110,5340,5340,5340,5340,0
20250307,111100,217097110,5340,5350,5350,5340,2
20250307,111000,217086420,5330,5330,5330,5330,0
20250307,110900,217086420,5330,5330,5330,5330,303
20250307,110800,215471430,5330,5330,5330,5330,25
20250307,110700,215338180,5330,5340,5340,5330,191
20250307,110600,214320080,5340,5340,5340,5340,3
20250307,110500,214304060,5350,5350,5350,5350,30
20250307,110400,214143560,5350,5350,5350,5350,0
20250307,110300,214143560,5350,5350,5350,5350,0
20250307,110200,214143560,5350,5350,5350,5350,0
20250307,110100,214143560,5350,5350,5350,5350,0
20250307,110000,214143560,5350,5350,5350,5350,1
20250307,105900,214138210,5330,5330,5330,5330,0
20250307,105800,214138210,5330,5330,5330,5330,0
20250307,105700,214138210,5330,5340,5340,5330,115
20250307,105600,213525060,5340,5340,5340,5340,1
20250307,105500,213519720,5350,5350,5350,5350,2
20250307,105400,213509020,5350,5350,5350,5350,210
20250307,105300,212385520,5350,5350,5350,5350,10
20250307,105200,212332020,5350,5350,5350,5350,0
20250307,105100,212332020,5350,5350,5350,5350,320
20250307,105000,210620020,5340,5340,5340,5340,0
20250307,104900,210620020,5340,5340,5340,5340,0
20250307,104800,210620020,5340,5340,5340,5340,0
20250307,104700,210620020,5340,5340,5340,5340,0
20250307,104600,210620020,5340,5340,5340,5340,536
20250307,104500,207757780,5340,5340,5340,5340,5
20250307,104400,207731080,5340,5340,5340,5340,0
20250307,104300,207731080,5340,5340,5340,5340,564
20250307,104200,204719320,5330,5330,5330,5330,0
20250307,104100,204719320,5330,5340,5340,5320,266
20250307,104000,203301580,5340,5340,5340,5340,0
20250307,103900,203301580,5340,5340,5340,5340,1
20250307,103800,203296240,5340,5350,5350,5330,462
20250307,103700,200833530,5350,5350,5350,5350,0
20250307,103600,200833530,5350,5350,5350,5350,1
20250307,103500,200828180,5350,5350,5350,5350,0
20250307,103400,200828180,5350,5350,5350,5350,30
20250307,103300,200667680,5350,5350,5350,5350,0
20250307,103200,200667680,5350,5350,5350,5350,0
20250307,103100,200667680,5350,5350,5350,5350,20
20250307,103000,200560680,5350,5350,5350,5350,0
20250307,102900,200560680,5350,5350,5350,5350,0
20250307,102800,200560680,5350,5350,5350,5350,0
20250307,102700,200560680,5350,5350,5350,5340,317
20250307,102600,198866850,5350,5350,5350,5350,0
20250307,102500,198866850,5350,5350,5350,5350,0
20250307,102400,198866850,5350,5340,5350,5340,57
20250307,102300,198562450,5340,5350,5350,5340,220
20250307,102200,197385650,5350,5340,5350,5340,87
20250307,102100,196921050,5330,5330,5330,5330,10
20250307,102000,196867750,5320,5320,5320,5320,0
20250307,101900,196867750,5320,5320,5320,5320,0
20250307,101800,196867750,5320,5320,5320,5320,0
20250307,101700,196867750,5320,5340,5340,5320,10
20250307,101600,196814530,5340,5340,5340,5340,2
20250307,101500,196803850,5360,5360,5360,5360,2
20250307,101400,196793130,5330,5330,5330,5330,1675
20250307,101300,187865380,5330,5330,5330,5330,0
20250307,101200,187865380,5330,5330,5330,5330,3
20250307,101100,187849390,5330,5330,5330,5320,5
20250307,101000,187822760,5330,5360,5360,5330,2723
20250307,100900,173297230,5360,5360,5360,5360,1
20250307,100800,173291870,5350,5350,5350,5350,0
20250307,100700,173291870,5350,5350,5350,5350,110
20250307,100600,172703370,5350,5350,5350,5350,1
20250307,100500,172698020,5340,5340,5340,5340,0
20250307,100400,172698020,5340,5340,5340,5340,0
20250307,100300,172698020,5340,5340,5340,5340,10
20250307,100200,172644620,5330,5330,5330,5330,0
20250307,100100,172644620,5330,5340,5340,5330,48
20250307,100000,172388670,5340,5340,5340,5340,20
20250307,095900,172281870,5340,5340,5340,5340,0
20250307,095800,172281870,5340,5340,5340,5340,79
20250307,095700,171860010,5340,5340,5340,5340,414
20250307,095600,169649250,5350,5350,5350,5350,1
20250307,095500,169643900,5340,5340,5340,5340,0
20250307,095400,169643900,5340,5340,5340,5340,0
20250307,095300,169643900,5340,5340,5340,5340,1
20250307,095200,169638560,5340,5360,5360,5340,2038
20250307,095100,158755620,5360,5360,5360,5360,1
20250307,095000,158750260,5370,5370,5370,5350,131
20250307,094900,158047790,5370,5370,5370,5370,0
20250307,094800,158047790,5370,5370,5370,5370,863
20250307,094700,153413480,5370,5370,5370,5370,0
20250307,094600,153413480,5370,5370,5370,5330,66
20250307,094500,153059140,5370,5350,5370,5350,212
20250307,094400,151924900,5350,5330,5350,5330,71
20250307,094300,151546450,5350,5380,5380,5350,484
20250307,094200,148956450,5380,5380,5380,5380,62
20250307,094100,148622890,5380,5380,5380,5380,33
20250307,094000,148445350,5380,5380,5380,5380,5
20250307,093900,148418450,5350,5350,5350,5350,89
20250307,093800,147942300,5330,5340,5340,5330,1547
20250307,093700,139685820,5350,5350,5350,5350,712
20250307,093600,135876620,5380,5390,5390,5360,490
20250307,093500,133248340,5360,5380,5390,5360,2253
20250307,093400,121125690,5380,5380,5380,5380,561
20250307,093300,118107510,5350,5380,5380,5350,2
20250307,093200,118096780,5370,5370,5370,5370,166
20250307,093100,117205360,5370,5370,5370,5370,28
20250307,093000,117055000,5380,5380,5380,5380,1
20250307,092900,117049620,5330,5330,5330,5330,0
20250307,092800,117049620,5330,5350,5390,5330,4002
20250307,092700,95586420,5320,5320,5320,5320,0
20250307,092600,95586420,5320,5320,5320,5320,600
20250307,092500,92394420,5360,5360,5360,5360,0
20250307,092400,92394420,5360,5320,5360,5320,3
20250307,092300,92378420,5320,5330,5330,5320,1689
20250307,092200,83379250,5330,5340,5340,5330,966
20250307,092100,78226910,5340,5340,5340,5340,100
20250307,092000,77692910,5360,5360,5360,5340,65
20250307,091900,77345570,5360,5350,5360,5350,51
20250307,091800,77072490,5340,5360,5370,5340,111
20250307,091700,76477480,5360,5340,5360,5330,904
20250307,091600,71650410,5350,5360,5360,5340,33
20250307,091500,71473980,5370,5370,5370,5370,231
20250307,091400,70233510,5370,5340,5370,5330,485
20250307,091300,67645320,5380,5360,5390,5350,479
20250307,091200,65077020,5390,5380,5390,5380,2952
20250307,091100,49167300,5360,5390,5390,5360,166
20250307,091000,48275980,5390,5370,5390,5370,846
20250307,090900,43728240,5390,5330,5390,5310,1351
20250307,090800,36494220,5330,5330,5370,5330,2834
20250307,090700,21362800,5260,5290,5320,5260,596
20250307,090600,18204010,5260,5250,5280,5250,1035
20250307,090500,12762050,5250,5250,5250,5220,192
20250307,090400,11758380,5250,5250,5250,5250,50
20250307,090300,11495880,5240,5220,5240,5220,89
20250307,090200,11029700,5220,5220,5220,5220,0
20250307,090100,11029700,5220,5220,5220,5220,1
20250307,090000,11024480,5210,5230,5240,5210,2108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190200 692564120 5150 5150 5150 5150 3273
3 20250307 190100 692564120 5150 5150 5150 5150 0
4 20250307 190000 692564120 5150 5150 5150 5150 0
5 20250307 185900 692564120 5150 5150 5150 5150 0
6 20250307 185800 692564120 5150 5150 5150 5150 0
7 20250307 185700 692564120 5150 5150 5150 5150 0
8 20250307 185600 692564120 5150 5150 5150 5150 0
9 20250307 185500 692564120 5150 5150 5150 5150 0
10 20250307 185400 692564120 5150 5150 5150 5150 0
11 20250307 185300 692564120 5150 5150 5150 5150 0
12 20250307 185200 692564120 5150 5150 5150 5150 0
13 20250307 185100 692564120 5150 5150 5150 5150 0
14 20250307 185000 692564120 5150 5150 5150 5150 0
15 20250307 184900 692564120 5150 5150 5150 5150 0
16 20250307 184800 692564120 5150 5150 5150 5150 0
17 20250307 184700 692564120 5150 5150 5150 5150 0
18 20250307 184600 692564120 5150 5150 5150 5150 0
19 20250307 184500 692564120 5150 5150 5150 5150 0
20 20250307 184400 692564120 5150 5150 5150 5150 0
21 20250307 184300 692564120 5150 5150 5150 5150 0
22 20250307 184200 692564120 5150 5150 5150 5150 0
23 20250307 184100 692564120 5150 5150 5150 5150 0
24 20250307 184000 692564120 5150 5150 5150 5150 0
25 20250307 183900 692564120 5150 5150 5150 5150 0
26 20250307 183800 692564120 5150 5150 5150 5150 0
27 20250307 183700 692564120 5150 5150 5150 5150 0
28 20250307 183600 692564120 5150 5150 5150 5150 0
29 20250307 183500 692564120 5150 5150 5150 5150 0
30 20250307 183400 692564120 5150 5150 5150 5150 0
31 20250307 183300 692564120 5150 5150 5150 5150 0
32 20250307 183200 692564120 5150 5150 5150 5150 3273
33 20250307 183100 692564120 5150 5150 5150 5150 0
34 20250307 183000 692564120 5150 5150 5150 5150 0
35 20250307 182900 692564120 5150 5150 5150 5150 0
36 20250307 182800 692564120 5150 5150 5150 5150 0
37 20250307 182700 692564120 5150 5150 5150 5150 0
38 20250307 182600 692564120 5150 5150 5150 5150 0
39 20250307 182500 692564120 5150 5150 5150 5150 0
40 20250307 182400 692564120 5150 5150 5150 5150 0
41 20250307 182300 692564120 5150 5150 5150 5150 0
42 20250307 182200 692564120 5150 5150 5150 5150 0
43 20250307 182100 692564120 5150 5150 5150 5150 0
44 20250307 182000 692564120 5150 5150 5150 5150 0
45 20250307 181900 692564120 5150 5150 5150 5150 0
46 20250307 181800 692564120 5150 5150 5150 5150 0
47 20250307 181700 692564120 5150 5150 5150 5150 0
48 20250307 181600 692564120 5150 5150 5150 5150 0
49 20250307 181500 692564120 5150 5150 5150 5150 0
50 20250307 181400 692564120 5150 5150 5150 5150 0
51 20250307 181300 692564120 5150 5150 5150 5150 0
52 20250307 181200 692564120 5150 5150 5150 5150 0
53 20250307 181100 692564120 5150 5150 5150 5150 0
54 20250307 181000 692564120 5150 5150 5150 5150 0
55 20250307 180900 692564120 5150 5150 5150 5150 0
56 20250307 180800 692564120 5150 5150 5150 5150 0
57 20250307 180700 692564120 5150 5150 5150 5150 0
58 20250307 180600 692564120 5150 5150 5150 5150 0
59 20250307 180500 692564120 5150 5150 5150 5150 0
60 20250307 180400 692564120 5150 5150 5150 5150 0
61 20250307 180300 692564120 5150 5150 5150 5150 0
62 20250307 180200 692564120 5150 5150 5150 5150 3273
63 20250307 180100 692564120 5150 5150 5150 5150 0
64 20250307 180000 692564120 5150 5150 5150 5150 0
65 20250307 175900 692564120 5150 5150 5150 5150 0
66 20250307 175800 692564120 5150 5150 5150 5150 0
67 20250307 175700 692564120 5150 5150 5150 5150 0
68 20250307 175600 692564120 5150 5150 5150 5150 0
69 20250307 175500 692564120 5150 5150 5150 5150 0
70 20250307 175400 692564120 5150 5150 5150 5150 0
71 20250307 175300 692564120 5150 5150 5150 5150 0
72 20250307 175200 692564120 5150 5150 5150 5150 0
73 20250307 175100 692564120 5150 5150 5150 5150 0
74 20250307 175000 692564120 5150 5150 5150 5150 0
75 20250307 174900 692564120 5150 5150 5150 5150 0
76 20250307 174800 692564120 5150 5150 5150 5150 0
77 20250307 174700 692564120 5150 5150 5150 5150 0
78 20250307 174600 692564120 5150 5150 5150 5150 0
79 20250307 174500 692564120 5150 5150 5150 5150 0
80 20250307 174400 692564120 5150 5150 5150 5150 0
81 20250307 174300 692564120 5150 5150 5150 5150 0
82 20250307 174200 692564120 5150 5150 5150 5150 0
83 20250307 174100 692564120 5150 5150 5150 5150 0
84 20250307 174000 692564120 5150 5150 5150 5150 0
85 20250307 173900 692564120 5150 5150 5150 5150 0
86 20250307 173800 692564120 5150 5150 5150 5150 0
87 20250307 173700 692564120 5150 5150 5150 5150 0
88 20250307 173600 692564120 5150 5150 5150 5150 0
89 20250307 173500 692564120 5150 5150 5150 5150 0
90 20250307 173400 692564120 5150 5150 5150 5150 0
91 20250307 173300 692564120 5150 5150 5150 5150 0
92 20250307 173200 692564120 5150 5150 5150 5150 3273
93 20250307 173100 692564120 5150 5150 5150 5150 0
94 20250307 173000 692564120 5150 5150 5150 5150 0
95 20250307 172900 692564120 5150 5150 5150 5150 0
96 20250307 172800 692564120 5150 5150 5150 5150 0
97 20250307 172700 692564120 5150 5150 5150 5150 0
98 20250307 172600 692564120 5150 5150 5150 5150 0
99 20250307 172500 692564120 5150 5150 5150 5150 0
100 20250307 172400 692564120 5150 5150 5150 5150 0
101 20250307 172300 692564120 5150 5150 5150 5150 0
102 20250307 172200 692564120 5150 5150 5150 5150 0
103 20250307 172100 692564120 5150 5150 5150 5150 0
104 20250307 172000 692564120 5150 5150 5150 5150 0
105 20250307 171900 692564120 5150 5150 5150 5150 0
106 20250307 171800 692564120 5150 5150 5150 5150 0
107 20250307 171700 692564120 5150 5150 5150 5150 0
108 20250307 171600 692564120 5150 5150 5150 5150 0
109 20250307 171500 692564120 5150 5150 5150 5150 0
110 20250307 171400 692564120 5150 5150 5150 5150 0
111 20250307 171300 692564120 5150 5150 5150 5150 0
112 20250307 171200 692564120 5150 5150 5150 5150 0
113 20250307 171100 692564120 5150 5150 5150 5150 0
114 20250307 171000 692564120 5150 5150 5150 5150 0
115 20250307 170900 692564120 5150 5150 5150 5150 0
116 20250307 170800 692564120 5150 5150 5150 5150 0
117 20250307 170700 692564120 5150 5150 5150 5150 0
118 20250307 170600 692564120 5150 5150 5150 5150 0
119 20250307 170500 692564120 5150 5150 5150 5150 0
120 20250307 170400 692564120 5150 5150 5150 5150 0
121 20250307 170300 692564120 5150 5150 5150 5150 0
122 20250307 170200 692564120 5150 5150 5150 5150 3273
123 20250307 170100 692564120 5150 5150 5150 5150 0
124 20250307 170000 692564120 5150 5150 5150 5150 0
125 20250307 165900 692564120 5150 5150 5150 5150 0
126 20250307 165800 692564120 5150 5150 5150 5150 0
127 20250307 165700 692564120 5150 5150 5150 5150 0
128 20250307 165600 692564120 5150 5150 5150 5150 0
129 20250307 165500 692564120 5150 5150 5150 5150 0
130 20250307 165400 692564120 5150 5150 5150 5150 0
131 20250307 165300 692564120 5150 5150 5150 5150 0
132 20250307 165200 692564120 5150 5150 5150 5150 0
133 20250307 165100 692564120 5150 5150 5150 5150 0
134 20250307 165000 692564120 5150 5150 5150 5150 0
135 20250307 164900 692564120 5150 5150 5150 5150 0
136 20250307 164800 692564120 5150 5150 5150 5150 0
137 20250307 164700 692564120 5150 5150 5150 5150 0
138 20250307 164600 692564120 5150 5150 5150 5150 0
139 20250307 164500 692564120 5150 5150 5150 5150 0
140 20250307 164400 692564120 5150 5150 5150 5150 0
141 20250307 164300 692564120 5150 5150 5150 5150 0
142 20250307 164200 692564120 5150 5150 5150 5150 0
143 20250307 164100 692564120 5150 5150 5150 5150 0
144 20250307 164000 692564120 5150 5150 5150 5150 0
145 20250307 163900 692564120 5150 5150 5150 5150 0
146 20250307 163800 692564120 5150 5150 5150 5150 0
147 20250307 163700 692564120 5150 5150 5150 5150 0
148 20250307 163600 692564120 5150 5150 5150 5150 0
149 20250307 163500 692564120 5150 5150 5150 5150 0
150 20250307 163400 692564120 5150 5150 5150 5150 0
151 20250307 163300 692564120 5150 5150 5150 5150 0
152 20250307 163200 692564120 5150 5150 5150 5150 3273
153 20250307 163100 692564120 5150 5150 5150 5150 0
154 20250307 163000 692564120 5150 5150 5150 5150 0
155 20250307 162900 692564120 5150 5150 5150 5150 0
156 20250307 162800 692564120 5150 5150 5150 5150 0
157 20250307 162700 692564120 5150 5150 5150 5150 0
158 20250307 162600 692564120 5150 5150 5150 5150 0
159 20250307 162500 692564120 5150 5150 5150 5150 0
160 20250307 162400 692564120 5150 5150 5150 5150 0
161 20250307 162300 692564120 5150 5150 5150 5150 0
162 20250307 162200 692564120 5150 5150 5150 5150 0
163 20250307 162100 692564120 5150 5150 5150 5150 0
164 20250307 162000 692564120 5150 5150 5150 5150 0
165 20250307 161900 692564120 5150 5150 5150 5150 0
166 20250307 161800 692564120 5150 5150 5150 5150 0
167 20250307 161700 692564120 5150 5150 5150 5150 0
168 20250307 161600 692564120 5150 5150 5150 5150 0
169 20250307 161500 692564120 5150 5150 5150 5150 0
170 20250307 161400 692564120 5150 5150 5150 5150 0
171 20250307 161300 692564120 5150 5150 5150 5150 0
172 20250307 161200 692564120 5150 5150 5150 5150 0
173 20250307 161100 692564120 5150 5150 5150 5150 0
174 20250307 161000 692564120 5150 5150 5150 5150 0
175 20250307 160900 692564120 5150 5150 5150 5150 0
176 20250307 160800 692564120 5150 5150 5150 5150 0
177 20250307 160700 692564120 5150 5150 5150 5150 0
178 20250307 160600 692564120 5150 5150 5150 5150 0
179 20250307 160500 692564120 5150 5150 5150 5150 0
180 20250307 160400 692564120 5150 5150 5150 5150 0
181 20250307 160300 692564120 5150 5150 5150 5150 0
182 20250307 160200 692564120 5150 5150 5150 5150 3273
183 20250307 160100 692564120 5150 5150 5150 5150 0
184 20250307 160000 692564120 5150 5150 5150 5150 0
185 20250307 155900 692564120 5150 5150 5150 5150 0
186 20250307 155800 692564120 5150 5150 5150 5150 0
187 20250307 155700 692564120 5150 5150 5150 5150 0
188 20250307 155600 692564120 5150 5150 5150 5150 0
189 20250307 155500 692564120 5150 5150 5150 5150 0
190 20250307 155400 692564120 5150 5150 5150 5150 0
191 20250307 155300 692564120 5150 5150 5150 5150 0
192 20250307 155200 692564120 5150 5150 5150 5150 0
193 20250307 155100 692564120 5150 5150 5150 5150 0
194 20250307 155000 692564120 5150 5150 5150 5150 0
195 20250307 154900 692564120 5150 5150 5150 5150 0
196 20250307 154800 692564120 5150 5150 5150 5150 0
197 20250307 154700 692564120 5150 5150 5150 5150 0
198 20250307 154600 692564120 5150 5150 5150 5150 0
199 20250307 154500 692564120 5150 5150 5150 5150 0
200 20250307 154400 692564120 5150 5150 5150 5150 0
201 20250307 154300 692564120 5150 5150 5150 5150 0
202 20250307 154200 692564120 5150 5150 5150 5150 0
203 20250307 154100 692564120 5150 5150 5150 5150 0
204 20250307 154000 692564120 5150 5150 5150 5150 0
205 20250307 153900 692564120 5150 5150 5150 5150 0
206 20250307 153800 692564120 5150 5150 5150 5150 0
207 20250307 153700 692564120 5150 5150 5150 5150 0
208 20250307 153600 692564120 5150 5150 5150 5150 0
209 20250307 153500 692564120 5150 5150 5150 5150 0
210 20250307 153400 692564120 5150 5150 5150 5150 0
211 20250307 153300 692564120 5150 5150 5150 5150 0
212 20250307 153200 692564120 5150 5150 5150 5150 3273
213 20250307 153100 692564120 5150 5150 5150 5150 0
214 20250307 153000 692564120 5150 5150 5150 5150 3273
215 20250307 152900 675708170 5150 5150 5150 5150 0
216 20250307 152800 675708170 5150 5150 5150 5150 0
217 20250307 152700 675708170 5150 5150 5150 5150 0
218 20250307 152600 675708170 5150 5150 5150 5150 0
219 20250307 152500 675708170 5150 5150 5150 5150 0
220 20250307 152400 675708170 5150 5150 5150 5150 0
221 20250307 152300 675708170 5150 5150 5150 5150 0
222 20250307 152200 675708170 5150 5150 5150 5150 0
223 20250307 152100 675708170 5150 5150 5150 5150 0
224 20250307 152000 675708170 5150 5150 5150 5150 0
225 20250307 151900 675708170 5150 5170 5170 5150 24
226 20250307 151800 675584550 5140 5170 5180 5140 666
227 20250307 151700 672153700 5170 5170 5170 5170 2
228 20250307 151600 672143360 5190 5190 5190 5190 2
229 20250307 151500 672132980 5190 5190 5190 5190 0
230 20250307 151400 672132980 5190 5190 5190 5190 0
231 20250307 151300 672132980 5190 5190 5190 5190 1
232 20250307 151200 672127790 5200 5200 5200 5200 0
233 20250307 151100 672127790 5200 5190 5200 5190 101
234 20250307 151000 671603090 5210 5170 5210 5170 361
235 20250307 150900 669736650 5160 5150 5160 5150 1365
236 20250307 150800 662696260 5150 5150 5150 5150 0
237 20250307 150700 662696260 5150 5170 5170 5150 287
238 20250307 150600 661215000 5160 5160 5160 5160 2
239 20250307 150500 661204680 5160 5160 5160 5160 0
240 20250307 150400 661204680 5160 5160 5160 5160 0
241 20250307 150300 661204680 5160 5160 5160 5160 0
242 20250307 150200 661204680 5160 5160 5160 5160 0
243 20250307 150100 661204680 5160 5160 5160 5160 20
244 20250307 150000 661101480 5160 5160 5160 5160 0
245 20250307 145900 661101480 5160 5160 5160 5160 0
246 20250307 145800 661101480 5160 5160 5160 5160 239
247 20250307 145700 659868240 5140 5140 5140 5140 0
248 20250307 145600 659868240 5140 5140 5140 5140 0
249 20250307 145500 659868240 5140 5140 5140 5140 17
250 20250307 145400 659780860 5170 5170 5170 5170 0
251 20250307 145300 659780860 5170 5170 5170 5170 0
252 20250307 145200 659780860 5170 5150 5170 5150 1001
253 20250307 145100 654625690 5160 5160 5160 5160 125
254 20250307 145000 653980690 5180 5180 5180 5180 0
255 20250307 144900 653980690 5180 5180 5180 5180 0
256 20250307 144800 653980690 5180 5180 5180 5180 0
257 20250307 144700 653980690 5180 5180 5180 5180 288
258 20250307 144600 652488850 5160 5160 5160 5160 0
259 20250307 144500 652488850 5160 5160 5170 5160 657
260 20250307 144400 649097190 5130 5150 5150 5130 218
261 20250307 144300 647976490 5100 5120 5120 5100 600
262 20250307 144200 644914250 5100 5130 5130 5100 2063
263 20250307 144100 634370170 5160 5160 5160 5160 566
264 20250307 144000 631449610 5150 5150 5150 5150 673
265 20250307 143900 627983660 5110 5120 5120 5110 1302
266 20250307 143800 621317430 5110 5150 5150 5110 734
267 20250307 143700 617557410 5160 5140 5160 5140 2149
268 20250307 143600 606489810 5150 5150 5150 5150 0
269 20250307 143500 606489810 5150 5150 5150 5150 65
270 20250307 143400 606155060 5150 5150 5150 5150 0
271 20250307 143300 606155060 5150 5110 5150 5110 122
272 20250307 143200 605527120 5140 5140 5140 5140 520
273 20250307 143100 602854320 5150 5110 5150 5110 116
274 20250307 143000 602260520 5120 5160 5160 5120 657
275 20250307 142900 598894400 5170 5150 5170 5150 1000
276 20250307 142800 593732120 5120 5120 5120 5120 176
277 20250307 142700 592831000 5080 5110 5130 5080 10614
278 20250307 142600 538675220 5120 5130 5130 5120 1349
279 20250307 142500 531755240 5130 5150 5170 5130 4926
280 20250307 142400 506458060 5170 5170 5170 5170 3
281 20250307 142300 506442550 5170 5170 5170 5170 81
282 20250307 142200 506023780 5150 5150 5150 5140 4167
283 20250307 142100 484564390 5150 5180 5180 5150 30
284 20250307 142000 484409050 5150 5150 5150 5150 0
285 20250307 141900 484409050 5150 5220 5220 5150 12257
286 20250307 141800 421145650 5190 5240 5240 5190 4001
287 20250307 141700 400360410 5240 5240 5240 5240 0
288 20250307 141600 400360410 5240 5240 5240 5190 202
289 20250307 141500 399311930 5190 5220 5230 5190 42
290 20250307 141400 399092550 5200 5200 5200 5200 0
291 20250307 141300 399092550 5200 5200 5200 5200 0
292 20250307 141200 399092550 5200 5200 5200 5200 759
293 20250307 141100 395145750 5200 5200 5200 5200 500
294 20250307 141000 392545750 5220 5220 5220 5220 1
295 20250307 140900 392540530 5220 5220 5220 5220 1
296 20250307 140800 392535310 5230 5230 5230 5230 2
297 20250307 140700 392524850 5200 5170 5220 5160 1357
298 20250307 140600 385515510 5170 5200 5200 5165 988
299 20250307 140500 380398420 5170 5230 5230 5170 352
300 20250307 140400 378577460 5280 5170 5280 5170 429
301 20250307 140300 376354260 5200 5190 5200 5170 1329
302 20250307 140200 369472910 5230 5210 5230 5180 1838
303 20250307 140100 359935580 5210 5230 5230 5210 751
304 20250307 140000 356017550 5230 5260 5260 5230 3206
305 20250307 135900 339204000 5270 5270 5270 5270 348
306 20250307 135800 337370040 5270 5270 5270 5270 0
307 20250307 135700 337370040 5270 5270 5270 5270 0
308 20250307 135600 337370040 5270 5270 5270 5270 0
309 20250307 135500 337370040 5270 5270 5270 5260 21
310 20250307 135400 337259520 5270 5270 5270 5270 55
311 20250307 135300 336969670 5270 5280 5280 5270 1566
312 20250307 135200 328716840 5280 5280 5280 5280 0
313 20250307 135100 328716840 5280 5280 5280 5280 256
314 20250307 135000 327365160 5280 5280 5280 5280 0
315 20250307 134900 327365160 5280 5280 5280 5280 0
316 20250307 134800 327365160 5280 5280 5280 5280 0
317 20250307 134700 327365160 5280 5280 5280 5280 0
318 20250307 134600 327365160 5280 5280 5280 5280 0
319 20250307 134500 327365160 5280 5280 5280 5280 0
320 20250307 134400 327365160 5280 5270 5280 5270 101
321 20250307 134300 326832880 5280 5280 5280 5280 0
322 20250307 134200 326832880 5280 5280 5280 5280 1
323 20250307 134100 326827600 5280 5280 5280 5280 1198
324 20250307 134000 320502160 5290 5290 5290 5290 0
325 20250307 133900 320502160 5290 5290 5290 5290 0
326 20250307 133800 320502160 5290 5290 5290 5290 1
327 20250307 133700 320496870 5290 5290 5290 5290 0
328 20250307 133600 320496870 5290 5290 5290 5290 1
329 20250307 133500 320491580 5290 5290 5290 5290 0
330 20250307 133400 320491580 5290 5290 5290 5290 0
331 20250307 133300 320491580 5290 5290 5290 5290 0
332 20250307 133200 320491580 5290 5290 5290 5290 228
333 20250307 133100 319285460 5280 5280 5280 5280 79
334 20250307 133000 318868340 5290 5290 5290 5290 2159
335 20250307 132900 307447230 5300 5300 5300 5300 88
336 20250307 132800 306980830 5290 5290 5290 5290 1
337 20250307 132700 306975540 5300 5300 5300 5300 0
338 20250307 132600 306975540 5300 5300 5300 5300 111
339 20250307 132500 306387240 5300 5300 5300 5300 2
340 20250307 132400 306376640 5300 5300 5300 5300 0
341 20250307 132300 306376640 5300 5300 5300 5300 0
342 20250307 132200 306376640 5300 5300 5300 5300 21
343 20250307 132100 306265340 5300 5300 5300 5300 0
344 20250307 132000 306265340 5300 5300 5300 5300 0
345 20250307 131900 306265340 5300 5300 5300 5300 0
346 20250307 131800 306265340 5300 5300 5300 5300 0
347 20250307 131700 306265340 5300 5300 5300 5300 0
348 20250307 131600 306265340 5300 5300 5300 5300 404
349 20250307 131500 304124140 5300 5300 5300 5300 0
350 20250307 131400 304124140 5300 5300 5300 5300 30
351 20250307 131300 303965140 5290 5290 5290 5290 0
352 20250307 131200 303965140 5290 5290 5290 5290 0
353 20250307 131100 303965140 5290 5300 5300 5290 100
354 20250307 131000 303435560 5290 5290 5290 5290 0
355 20250307 130900 303435560 5290 5320 5320 5290 46
356 20250307 130800 303190870 5310 5310 5310 5310 241
357 20250307 130700 301911160 5290 5290 5290 5290 1
358 20250307 130600 301905870 5310 5310 5310 5310 1
359 20250307 130500 301900560 5290 5290 5290 5290 0
360 20250307 130400 301900560 5290 5290 5290 5290 373
361 20250307 130300 299927390 5290 5290 5290 5290 273
362 20250307 130200 298483220 5300 5310 5310 5300 4024
363 20250307 130100 277146020 5320 5320 5320 5320 0
364 20250307 130000 277146020 5320 5320 5320 5320 0
365 20250307 125900 277146020 5320 5320 5320 5320 2
366 20250307 125800 277135380 5300 5300 5300 5300 0
367 20250307 125700 277135380 5300 5300 5300 5300 0
368 20250307 125600 277135380 5300 5300 5300 5300 600
369 20250307 125500 273955380 5300 5300 5300 5300 1
370 20250307 125400 273950080 5310 5310 5310 5310 0
371 20250307 125300 273950080 5310 5310 5310 5310 0
372 20250307 125200 273950080 5310 5310 5310 5310 433
373 20250307 125100 271650850 5300 5300 5300 5300 0
374 20250307 125000 271650850 5300 5300 5300 5300 10
375 20250307 124900 271597850 5300 5300 5300 5300 2
376 20250307 124800 271587250 5300 5300 5300 5300 0
377 20250307 124700 271587250 5300 5300 5300 5300 32
378 20250307 124600 271417650 5300 5300 5300 5300 0
379 20250307 124500 271417650 5300 5300 5300 5300 0
380 20250307 124400 271417650 5300 5300 5300 5300 3
381 20250307 124300 271401750 5320 5320 5320 5320 0
382 20250307 124200 271401750 5320 5320 5320 5320 0
383 20250307 124100 271401750 5320 5310 5320 5310 14
384 20250307 124000 271327310 5300 5300 5300 5300 0
385 20250307 123900 271327310 5300 5300 5300 5300 0
386 20250307 123800 271327310 5300 5300 5300 5300 0
387 20250307 123700 271327310 5300 5300 5300 5300 436
388 20250307 123600 269016510 5310 5310 5310 5310 0
389 20250307 123500 269016510 5310 5310 5310 5310 0
390 20250307 123400 269016510 5310 5320 5320 5310 79
391 20250307 123300 268597000 5320 5320 5320 5320 1
392 20250307 123200 268591680 5310 5310 5310 5310 0
393 20250307 123100 268591680 5310 5310 5310 5310 354
394 20250307 123000 266711940 5310 5310 5310 5310 392
395 20250307 122900 264630420 5310 5310 5310 5310 0
396 20250307 122800 264630420 5310 5320 5320 5310 12
397 20250307 122700 264566690 5310 5310 5310 5310 243
398 20250307 122600 263276360 5310 5310 5310 5310 233
399 20250307 122500 262039130 5310 5310 5310 5310 0
400 20250307 122400 262039130 5310 5310 5310 5310 0
401 20250307 122300 262039130 5310 5310 5310 5310 0
402 20250307 122200 262039130 5310 5310 5310 5310 0
403 20250307 122100 262039130 5310 5310 5310 5310 0
404 20250307 122000 262039130 5310 5310 5310 5310 100
405 20250307 121900 261508130 5300 5300 5300 5300 200
406 20250307 121800 260448130 5310 5310 5310 5310 0
407 20250307 121700 260448130 5310 5310 5310 5310 200
408 20250307 121600 259386130 5310 5310 5310 5310 0
409 20250307 121500 259386130 5310 5310 5310 5310 200
410 20250307 121400 258324130 5310 5310 5310 5310 0
411 20250307 121300 258324130 5310 5310 5310 5310 0
412 20250307 121200 258324130 5310 5310 5310 5310 0
413 20250307 121100 258324130 5310 5300 5310 5300 1551
414 20250307 121000 250103810 5300 5300 5300 5300 0
415 20250307 120900 250103810 5300 5300 5300 5300 0
416 20250307 120800 250103810 5300 5300 5300 5300 0
417 20250307 120700 250103810 5300 5300 5300 5300 0
418 20250307 120600 250103810 5300 5300 5300 5300 448
419 20250307 120500 247729410 5300 5290 5300 5290 1013
420 20250307 120400 242360640 5300 5300 5300 5300 4
421 20250307 120300 242339440 5300 5300 5300 5300 0
422 20250307 120200 242339440 5300 5300 5300 5300 0
423 20250307 120100 242339440 5300 5300 5300 5300 643
424 20250307 120000 238931540 5300 5300 5300 5300 0
425 20250307 115900 238931540 5300 5300 5300 5300 199
426 20250307 115800 237876840 5300 5300 5300 5300 0
427 20250307 115700 237876840 5300 5300 5300 5300 0
428 20250307 115600 237876840 5300 5300 5300 5300 100
429 20250307 115500 237346840 5310 5310 5310 5310 0
430 20250307 115400 237346840 5310 5310 5310 5310 0
431 20250307 115300 237346840 5310 5310 5310 5310 1
432 20250307 115200 237341530 5310 5310 5310 5310 0
433 20250307 115100 237341530 5310 5310 5310 5310 2
434 20250307 115000 237330910 5300 5300 5300 5300 5
435 20250307 114900 237304410 5310 5310 5310 5310 0
436 20250307 114800 237304410 5310 5310 5310 5310 25
437 20250307 114700 237171660 5310 5320 5320 5310 64
438 20250307 114600 236831720 5320 5320 5320 5320 0
439 20250307 114500 236831720 5320 5320 5320 5320 0
440 20250307 114400 236831720 5320 5320 5320 5320 11
441 20250307 114300 236773200 5320 5320 5320 5320 0
442 20250307 114200 236773200 5320 5320 5320 5320 1
443 20250307 114100 236767880 5310 5320 5320 5310 186
444 20250307 114000 235780020 5320 5320 5320 5320 0
445 20250307 113900 235780020 5320 5320 5320 5320 0
446 20250307 113800 235780020 5320 5320 5320 5320 2
447 20250307 113700 235769380 5320 5320 5320 5310 389
448 20250307 113600 233702400 5310 5310 5310 5310 300
449 20250307 113500 232109400 5310 5310 5310 5310 39
450 20250307 113400 231902310 5310 5310 5310 5310 50
451 20250307 113300 231636810 5310 5310 5310 5310 0
452 20250307 113200 231636810 5310 5320 5320 5310 1457
453 20250307 113100 223887890 5320 5330 5330 5320 500
454 20250307 113000 221227880 5330 5330 5330 5330 0
455 20250307 112900 221227880 5330 5330 5330 5330 0
456 20250307 112800 221227880 5330 5330 5330 5330 1
457 20250307 112700 221222550 5330 5330 5330 5330 64
458 20250307 112600 220881430 5330 5330 5330 5330 0
459 20250307 112500 220881430 5330 5330 5330 5330 3
460 20250307 112400 220865440 5330 5330 5330 5330 0
461 20250307 112300 220865440 5330 5330 5330 5330 0
462 20250307 112200 220865440 5330 5330 5330 5330 0
463 20250307 112100 220865440 5330 5330 5330 5330 2
464 20250307 112000 220854780 5330 5330 5330 5330 0
465 20250307 111900 220854780 5330 5330 5330 5330 50
466 20250307 111800 220588280 5330 5330 5330 5330 0
467 20250307 111700 220588280 5330 5330 5330 5330 0
468 20250307 111600 220588280 5330 5330 5330 5330 653
469 20250307 111500 217107790 5340 5340 5340 5340 0
470 20250307 111400 217107790 5340 5340 5340 5340 0
471 20250307 111300 217107790 5340 5340 5340 5340 2
472 20250307 111200 217097110 5340 5340 5340 5340 0
473 20250307 111100 217097110 5340 5350 5350 5340 2
474 20250307 111000 217086420 5330 5330 5330 5330 0
475 20250307 110900 217086420 5330 5330 5330 5330 303
476 20250307 110800 215471430 5330 5330 5330 5330 25
477 20250307 110700 215338180 5330 5340 5340 5330 191
478 20250307 110600 214320080 5340 5340 5340 5340 3
479 20250307 110500 214304060 5350 5350 5350 5350 30
480 20250307 110400 214143560 5350 5350 5350 5350 0
481 20250307 110300 214143560 5350 5350 5350 5350 0
482 20250307 110200 214143560 5350 5350 5350 5350 0
483 20250307 110100 214143560 5350 5350 5350 5350 0
484 20250307 110000 214143560 5350 5350 5350 5350 1
485 20250307 105900 214138210 5330 5330 5330 5330 0
486 20250307 105800 214138210 5330 5330 5330 5330 0
487 20250307 105700 214138210 5330 5340 5340 5330 115
488 20250307 105600 213525060 5340 5340 5340 5340 1
489 20250307 105500 213519720 5350 5350 5350 5350 2
490 20250307 105400 213509020 5350 5350 5350 5350 210
491 20250307 105300 212385520 5350 5350 5350 5350 10
492 20250307 105200 212332020 5350 5350 5350 5350 0
493 20250307 105100 212332020 5350 5350 5350 5350 320
494 20250307 105000 210620020 5340 5340 5340 5340 0
495 20250307 104900 210620020 5340 5340 5340 5340 0
496 20250307 104800 210620020 5340 5340 5340 5340 0
497 20250307 104700 210620020 5340 5340 5340 5340 0
498 20250307 104600 210620020 5340 5340 5340 5340 536
499 20250307 104500 207757780 5340 5340 5340 5340 5
500 20250307 104400 207731080 5340 5340 5340 5340 0
501 20250307 104300 207731080 5340 5340 5340 5340 564
502 20250307 104200 204719320 5330 5330 5330 5330 0
503 20250307 104100 204719320 5330 5340 5340 5320 266
504 20250307 104000 203301580 5340 5340 5340 5340 0
505 20250307 103900 203301580 5340 5340 5340 5340 1
506 20250307 103800 203296240 5340 5350 5350 5330 462
507 20250307 103700 200833530 5350 5350 5350 5350 0
508 20250307 103600 200833530 5350 5350 5350 5350 1
509 20250307 103500 200828180 5350 5350 5350 5350 0
510 20250307 103400 200828180 5350 5350 5350 5350 30
511 20250307 103300 200667680 5350 5350 5350 5350 0
512 20250307 103200 200667680 5350 5350 5350 5350 0
513 20250307 103100 200667680 5350 5350 5350 5350 20
514 20250307 103000 200560680 5350 5350 5350 5350 0
515 20250307 102900 200560680 5350 5350 5350 5350 0
516 20250307 102800 200560680 5350 5350 5350 5350 0
517 20250307 102700 200560680 5350 5350 5350 5340 317
518 20250307 102600 198866850 5350 5350 5350 5350 0
519 20250307 102500 198866850 5350 5350 5350 5350 0
520 20250307 102400 198866850 5350 5340 5350 5340 57
521 20250307 102300 198562450 5340 5350 5350 5340 220
522 20250307 102200 197385650 5350 5340 5350 5340 87
523 20250307 102100 196921050 5330 5330 5330 5330 10
524 20250307 102000 196867750 5320 5320 5320 5320 0
525 20250307 101900 196867750 5320 5320 5320 5320 0
526 20250307 101800 196867750 5320 5320 5320 5320 0
527 20250307 101700 196867750 5320 5340 5340 5320 10
528 20250307 101600 196814530 5340 5340 5340 5340 2
529 20250307 101500 196803850 5360 5360 5360 5360 2
530 20250307 101400 196793130 5330 5330 5330 5330 1675
531 20250307 101300 187865380 5330 5330 5330 5330 0
532 20250307 101200 187865380 5330 5330 5330 5330 3
533 20250307 101100 187849390 5330 5330 5330 5320 5
534 20250307 101000 187822760 5330 5360 5360 5330 2723
535 20250307 100900 173297230 5360 5360 5360 5360 1
536 20250307 100800 173291870 5350 5350 5350 5350 0
537 20250307 100700 173291870 5350 5350 5350 5350 110
538 20250307 100600 172703370 5350 5350 5350 5350 1
539 20250307 100500 172698020 5340 5340 5340 5340 0
540 20250307 100400 172698020 5340 5340 5340 5340 0
541 20250307 100300 172698020 5340 5340 5340 5340 10
542 20250307 100200 172644620 5330 5330 5330 5330 0
543 20250307 100100 172644620 5330 5340 5340 5330 48
544 20250307 100000 172388670 5340 5340 5340 5340 20
545 20250307 095900 172281870 5340 5340 5340 5340 0
546 20250307 095800 172281870 5340 5340 5340 5340 79
547 20250307 095700 171860010 5340 5340 5340 5340 414
548 20250307 095600 169649250 5350 5350 5350 5350 1
549 20250307 095500 169643900 5340 5340 5340 5340 0
550 20250307 095400 169643900 5340 5340 5340 5340 0
551 20250307 095300 169643900 5340 5340 5340 5340 1
552 20250307 095200 169638560 5340 5360 5360 5340 2038
553 20250307 095100 158755620 5360 5360 5360 5360 1
554 20250307 095000 158750260 5370 5370 5370 5350 131
555 20250307 094900 158047790 5370 5370 5370 5370 0
556 20250307 094800 158047790 5370 5370 5370 5370 863
557 20250307 094700 153413480 5370 5370 5370 5370 0
558 20250307 094600 153413480 5370 5370 5370 5330 66
559 20250307 094500 153059140 5370 5350 5370 5350 212
560 20250307 094400 151924900 5350 5330 5350 5330 71
561 20250307 094300 151546450 5350 5380 5380 5350 484
562 20250307 094200 148956450 5380 5380 5380 5380 62
563 20250307 094100 148622890 5380 5380 5380 5380 33
564 20250307 094000 148445350 5380 5380 5380 5380 5
565 20250307 093900 148418450 5350 5350 5350 5350 89
566 20250307 093800 147942300 5330 5340 5340 5330 1547
567 20250307 093700 139685820 5350 5350 5350 5350 712
568 20250307 093600 135876620 5380 5390 5390 5360 490
569 20250307 093500 133248340 5360 5380 5390 5360 2253
570 20250307 093400 121125690 5380 5380 5380 5380 561
571 20250307 093300 118107510 5350 5380 5380 5350 2
572 20250307 093200 118096780 5370 5370 5370 5370 166
573 20250307 093100 117205360 5370 5370 5370 5370 28
574 20250307 093000 117055000 5380 5380 5380 5380 1
575 20250307 092900 117049620 5330 5330 5330 5330 0
576 20250307 092800 117049620 5330 5350 5390 5330 4002
577 20250307 092700 95586420 5320 5320 5320 5320 0
578 20250307 092600 95586420 5320 5320 5320 5320 600
579 20250307 092500 92394420 5360 5360 5360 5360 0
580 20250307 092400 92394420 5360 5320 5360 5320 3
581 20250307 092300 92378420 5320 5330 5330 5320 1689
582 20250307 092200 83379250 5330 5340 5340 5330 966
583 20250307 092100 78226910 5340 5340 5340 5340 100
584 20250307 092000 77692910 5360 5360 5360 5340 65
585 20250307 091900 77345570 5360 5350 5360 5350 51
586 20250307 091800 77072490 5340 5360 5370 5340 111
587 20250307 091700 76477480 5360 5340 5360 5330 904
588 20250307 091600 71650410 5350 5360 5360 5340 33
589 20250307 091500 71473980 5370 5370 5370 5370 231
590 20250307 091400 70233510 5370 5340 5370 5330 485
591 20250307 091300 67645320 5380 5360 5390 5350 479
592 20250307 091200 65077020 5390 5380 5390 5380 2952
593 20250307 091100 49167300 5360 5390 5390 5360 166
594 20250307 091000 48275980 5390 5370 5390 5370 846
595 20250307 090900 43728240 5390 5330 5390 5310 1351
596 20250307 090800 36494220 5330 5330 5370 5330 2834
597 20250307 090700 21362800 5260 5290 5320 5260 596
598 20250307 090600 18204010 5260 5250 5280 5250 1035
599 20250307 090500 12762050 5250 5250 5250 5220 192
600 20250307 090400 11758380 5250 5250 5250 5250 50
601 20250307 090300 11495880 5240 5220 5240 5220 89
602 20250307 090200 11029700 5220 5220 5220 5220 0
603 20250307 090100 11029700 5220 5220 5220 5220 1
604 20250307 090000 11024480 5210 5230 5240 5210 2108

1
014710/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,17218543,0,90569536180,0.00
20250304,0,17218543,0,87125827580,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 17218543 0 90569536180 0.00
3 20250304 0 17218543 0 87125827580 0.00