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

607
017480/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190500,337920136,4470,4470,4470,4470,397
20250307,190400,337920136,4470,4470,4470,4470,0
20250307,190300,337920136,4470,4470,4470,4470,0
20250307,190200,337920136,4470,4470,4470,4470,0
20250307,190100,337920136,4470,4470,4470,4470,0
20250307,190000,337920136,4470,4470,4470,4470,0
20250307,185900,337920136,4470,4470,4470,4470,0
20250307,185800,337920136,4470,4470,4470,4470,0
20250307,185700,337920136,4470,4470,4470,4470,0
20250307,185600,337920136,4470,4470,4470,4470,0
20250307,185500,337920136,4470,4470,4470,4470,0
20250307,185400,337920136,4470,4470,4470,4470,0
20250307,185300,337920136,4470,4470,4470,4470,0
20250307,185200,337920136,4470,4470,4470,4470,0
20250307,185100,337920136,4470,4470,4470,4470,0
20250307,185000,337920136,4470,4470,4470,4470,0
20250307,184900,337920136,4470,4470,4470,4470,0
20250307,184800,337920136,4470,4470,4470,4470,0
20250307,184700,337920136,4470,4470,4470,4470,0
20250307,184600,337920136,4470,4470,4470,4470,0
20250307,184500,337920136,4470,4470,4470,4470,0
20250307,184400,337920136,4470,4470,4470,4470,0
20250307,184300,337920136,4470,4470,4470,4470,0
20250307,184200,337920136,4470,4470,4470,4470,0
20250307,184100,337920136,4470,4470,4470,4470,0
20250307,184000,337920136,4470,4470,4470,4470,0
20250307,183900,337920136,4470,4470,4470,4470,0
20250307,183800,337920136,4470,4470,4470,4470,0
20250307,183700,337920136,4470,4470,4470,4470,0
20250307,183600,337920136,4470,4470,4470,4470,0
20250307,183500,337920136,4470,4470,4470,4470,397
20250307,183400,337920136,4470,4470,4470,4470,0
20250307,183300,337920136,4470,4470,4470,4470,0
20250307,183200,337920136,4470,4470,4470,4470,0
20250307,183100,337920136,4470,4470,4470,4470,0
20250307,183000,337920136,4470,4470,4470,4470,0
20250307,182900,337920136,4470,4470,4470,4470,0
20250307,182800,337920136,4470,4470,4470,4470,0
20250307,182700,337920136,4470,4470,4470,4470,0
20250307,182600,337920136,4470,4470,4470,4470,0
20250307,182500,337920136,4470,4470,4470,4470,0
20250307,182400,337920136,4470,4470,4470,4470,0
20250307,182300,337920136,4470,4470,4470,4470,0
20250307,182200,337920136,4470,4470,4470,4470,0
20250307,182100,337920136,4470,4470,4470,4470,0
20250307,182000,337920136,4470,4470,4470,4470,0
20250307,181900,337920136,4470,4470,4470,4470,0
20250307,181800,337920136,4470,4470,4470,4470,0
20250307,181700,337920136,4470,4470,4470,4470,0
20250307,181600,337920136,4470,4470,4470,4470,0
20250307,181500,337920136,4470,4470,4470,4470,0
20250307,181400,337920136,4470,4470,4470,4470,0
20250307,181300,337920136,4470,4470,4470,4470,0
20250307,181200,337920136,4470,4470,4470,4470,0
20250307,181100,337920136,4470,4470,4470,4470,0
20250307,181000,337920136,4470,4470,4470,4470,0
20250307,180900,337920136,4470,4470,4470,4470,0
20250307,180800,337920136,4470,4470,4470,4470,0
20250307,180700,337920136,4470,4470,4470,4470,0
20250307,180600,337920136,4470,4470,4470,4470,0
20250307,180500,337920136,4470,4470,4470,4470,397
20250307,180400,337920136,4470,4470,4470,4470,0
20250307,180300,337920136,4470,4470,4470,4470,0
20250307,180200,337920136,4470,4470,4470,4470,0
20250307,180100,337920136,4470,4470,4470,4470,0
20250307,180000,337920136,4470,4470,4470,4470,0
20250307,175900,337920136,4470,4470,4470,4470,0
20250307,175800,337920136,4470,4470,4470,4470,0
20250307,175700,337920136,4470,4470,4470,4470,0
20250307,175600,337920136,4470,4470,4470,4470,0
20250307,175500,337920136,4470,4470,4470,4470,0
20250307,175400,337920136,4470,4470,4470,4470,0
20250307,175300,337920136,4470,4470,4470,4470,0
20250307,175200,337920136,4470,4470,4470,4470,0
20250307,175100,337920136,4470,4470,4470,4470,0
20250307,175000,337920136,4470,4470,4470,4470,0
20250307,174900,337920136,4470,4470,4470,4470,0
20250307,174800,337920136,4470,4470,4470,4470,0
20250307,174700,337920136,4470,4470,4470,4470,0
20250307,174600,337920136,4470,4470,4470,4470,0
20250307,174500,337920136,4470,4470,4470,4470,0
20250307,174400,337920136,4470,4470,4470,4470,0
20250307,174300,337920136,4470,4470,4470,4470,0
20250307,174200,337920136,4470,4470,4470,4470,0
20250307,174100,337920136,4470,4470,4470,4470,0
20250307,174000,337920136,4470,4470,4470,4470,0
20250307,173900,337920136,4470,4470,4470,4470,0
20250307,173800,337920136,4470,4470,4470,4470,0
20250307,173700,337920136,4470,4470,4470,4470,0
20250307,173600,337920136,4470,4470,4470,4470,0
20250307,173500,337920136,4470,4470,4470,4470,397
20250307,173400,337920136,4470,4470,4470,4470,0
20250307,173300,337920136,4470,4470,4470,4470,0
20250307,173200,337920136,4470,4470,4470,4470,0
20250307,173100,337920136,4470,4470,4470,4470,0
20250307,173000,337920136,4470,4470,4470,4470,0
20250307,172900,337920136,4470,4470,4470,4470,0
20250307,172800,337920136,4470,4470,4470,4470,0
20250307,172700,337920136,4470,4470,4470,4470,0
20250307,172600,337920136,4470,4470,4470,4470,0
20250307,172500,337920136,4470,4470,4470,4470,0
20250307,172400,337920136,4470,4470,4470,4470,0
20250307,172300,337920136,4470,4470,4470,4470,0
20250307,172200,337920136,4470,4470,4470,4470,0
20250307,172100,337920136,4470,4470,4470,4470,0
20250307,172000,337920136,4470,4470,4470,4470,0
20250307,171900,337920136,4470,4470,4470,4470,0
20250307,171800,337920136,4470,4470,4470,4470,0
20250307,171700,337920136,4470,4470,4470,4470,0
20250307,171600,337920136,4470,4470,4470,4470,0
20250307,171500,337920136,4470,4470,4470,4470,0
20250307,171400,337920136,4470,4470,4470,4470,0
20250307,171300,337920136,4470,4470,4470,4470,0
20250307,171200,337920136,4470,4470,4470,4470,0
20250307,171100,337920136,4470,4470,4470,4470,0
20250307,171000,337920136,4470,4470,4470,4470,0
20250307,170900,337920136,4470,4470,4470,4470,0
20250307,170800,337920136,4470,4470,4470,4470,0
20250307,170700,337920136,4470,4470,4470,4470,0
20250307,170600,337920136,4470,4470,4470,4470,0
20250307,170500,337920136,4470,4470,4470,4470,397
20250307,170400,337920136,4470,4470,4470,4470,0
20250307,170300,337920136,4470,4470,4470,4470,0
20250307,170200,337920136,4470,4470,4470,4470,0
20250307,170100,337920136,4470,4470,4470,4470,0
20250307,170000,337920136,4470,4470,4470,4470,0
20250307,165900,337920136,4470,4470,4470,4470,0
20250307,165800,337920136,4470,4470,4470,4470,0
20250307,165700,337920136,4470,4470,4470,4470,0
20250307,165600,337920136,4470,4470,4470,4470,0
20250307,165500,337920136,4470,4470,4470,4470,0
20250307,165400,337920136,4470,4470,4470,4470,0
20250307,165300,337920136,4470,4470,4470,4470,0
20250307,165200,337920136,4470,4470,4470,4470,0
20250307,165100,337920136,4470,4470,4470,4470,0
20250307,165000,337920136,4470,4470,4470,4470,0
20250307,164900,337920136,4470,4470,4470,4470,0
20250307,164800,337920136,4470,4470,4470,4470,0
20250307,164700,337920136,4470,4470,4470,4470,0
20250307,164600,337920136,4470,4470,4470,4470,0
20250307,164500,337920136,4470,4470,4470,4470,0
20250307,164400,337920136,4470,4470,4470,4470,0
20250307,164300,337920136,4470,4470,4470,4470,0
20250307,164200,337920136,4470,4470,4470,4470,0
20250307,164100,337920136,4470,4470,4470,4470,0
20250307,164000,337920136,4470,4470,4470,4470,0
20250307,163900,337920136,4470,4470,4470,4470,0
20250307,163800,337920136,4470,4470,4470,4470,0
20250307,163700,337920136,4470,4470,4470,4470,0
20250307,163600,337920136,4470,4470,4470,4470,0
20250307,163500,337920136,4470,4470,4470,4470,397
20250307,163400,337920136,4470,4470,4470,4470,0
20250307,163300,337920136,4470,4470,4470,4470,0
20250307,163200,337920136,4470,4470,4470,4470,0
20250307,163100,337920136,4470,4470,4470,4470,0
20250307,163000,337920136,4470,4470,4470,4470,0
20250307,162900,337920136,4470,4470,4470,4470,0
20250307,162800,337920136,4470,4470,4470,4470,0
20250307,162700,337920136,4470,4470,4470,4470,0
20250307,162600,337920136,4470,4470,4470,4470,0
20250307,162500,337920136,4470,4470,4470,4470,0
20250307,162400,337920136,4470,4470,4470,4470,0
20250307,162300,337920136,4470,4470,4470,4470,0
20250307,162200,337920136,4470,4470,4470,4470,0
20250307,162100,337920136,4470,4470,4470,4470,0
20250307,162000,337920136,4470,4470,4470,4470,0
20250307,161900,337920136,4470,4470,4470,4470,0
20250307,161800,337920136,4470,4470,4470,4470,0
20250307,161700,337920136,4470,4470,4470,4470,0
20250307,161600,337920136,4470,4470,4470,4470,0
20250307,161500,337920136,4470,4470,4470,4470,0
20250307,161400,337920136,4470,4470,4470,4470,0
20250307,161300,337920136,4470,4470,4470,4470,0
20250307,161200,337920136,4470,4470,4470,4470,0
20250307,161100,337920136,4470,4470,4470,4470,0
20250307,161000,337920136,4470,4470,4470,4470,0
20250307,160900,337920136,4470,4470,4470,4470,0
20250307,160800,337920136,4470,4470,4470,4470,0
20250307,160700,337920136,4470,4470,4470,4470,0
20250307,160600,337920136,4470,4470,4470,4470,0
20250307,160500,337920136,4470,4470,4470,4470,397
20250307,160400,337920136,4470,4470,4470,4470,0
20250307,160300,337920136,4470,4470,4470,4470,0
20250307,160200,337920136,4470,4470,4470,4470,0
20250307,160100,337920136,4470,4470,4470,4470,0
20250307,160000,337920136,4470,4470,4470,4470,0
20250307,155900,337920136,4470,4470,4470,4470,0
20250307,155800,337920136,4470,4470,4470,4470,0
20250307,155700,337920136,4470,4470,4470,4470,0
20250307,155600,337920136,4470,4470,4470,4470,0
20250307,155500,337920136,4470,4470,4470,4470,0
20250307,155400,337920136,4470,4470,4470,4470,0
20250307,155300,337920136,4470,4470,4470,4470,0
20250307,155200,337920136,4470,4470,4470,4470,0
20250307,155100,337920136,4470,4470,4470,4470,0
20250307,155000,337920136,4470,4470,4470,4470,0
20250307,154900,337920136,4470,4470,4470,4470,0
20250307,154800,337920136,4470,4470,4470,4470,0
20250307,154700,337920136,4470,4470,4470,4470,0
20250307,154600,337920136,4470,4470,4470,4470,0
20250307,154500,337920136,4470,4470,4470,4470,0
20250307,154400,337920136,4470,4470,4470,4470,0
20250307,154300,337920136,4470,4470,4470,4470,0
20250307,154200,337920136,4470,4470,4470,4470,0
20250307,154100,337920136,4470,4470,4470,4470,0
20250307,154000,337920136,4470,4470,4470,4470,0
20250307,153900,337920136,4470,4470,4470,4470,0
20250307,153800,337920136,4470,4470,4470,4470,0
20250307,153700,337920136,4470,4470,4470,4470,0
20250307,153600,337920136,4470,4470,4470,4470,0
20250307,153500,337920136,4470,4470,4470,4470,397
20250307,153400,337920136,4470,4470,4470,4470,0
20250307,153300,337920136,4470,4470,4470,4470,0
20250307,153200,337920136,4470,4470,4470,4470,0
20250307,153100,337920136,4470,4470,4470,4470,0
20250307,153000,337920136,4470,4470,4470,4470,397
20250307,152900,336145546,4455,4455,4455,4455,0
20250307,152800,336145546,4455,4455,4455,4455,0
20250307,152700,336145546,4455,4455,4455,4455,0
20250307,152600,336145546,4455,4455,4455,4455,0
20250307,152500,336145546,4455,4455,4455,4455,0
20250307,152400,336145546,4455,4455,4455,4455,0
20250307,152300,336145546,4455,4455,4455,4455,0
20250307,152200,336145546,4455,4455,4455,4455,0
20250307,152100,336145546,4455,4455,4455,4455,0
20250307,152000,336145546,4455,4455,4455,4455,0
20250307,151900,336145546,4455,4460,4460,4455,138
20250307,151800,335530706,4460,4460,4460,4460,0
20250307,151700,335530706,4460,4460,4460,4460,0
20250307,151600,335530706,4460,4460,4460,4460,0
20250307,151500,335530706,4460,4465,4465,4460,100
20250307,151400,335084681,4480,4480,4480,4480,4
20250307,151300,335066761,4480,4480,4480,4480,7
20250307,151200,335035401,4480,4480,4480,4480,0
20250307,151100,335035401,4480,4480,4480,4480,0
20250307,151000,335035401,4480,4480,4480,4480,56
20250307,150900,334784521,4480,4480,4480,4480,11
20250307,150800,334735241,4470,4470,4470,4470,0
20250307,150700,334735241,4470,4465,4470,4465,8
20250307,150600,334699516,4465,4465,4465,4465,1
20250307,150500,334695051,4470,4470,4470,4470,0
20250307,150400,334695051,4470,4460,4470,4460,10
20250307,150300,334650361,4470,4470,4470,4470,2
20250307,150200,334641421,4470,4470,4470,4470,1
20250307,150100,334636951,4460,4460,4460,4460,1
20250307,150000,334632491,4480,4480,4480,4480,0
20250307,145900,334632491,4480,4480,4480,4480,0
20250307,145800,334632491,4480,4480,4480,4480,0
20250307,145700,334632491,4480,4480,4480,4480,0
20250307,145600,334632491,4480,4480,4480,4480,3
20250307,145500,334619051,4455,4455,4455,4455,0
20250307,145400,334619051,4455,4455,4455,4455,0
20250307,145300,334619051,4455,4455,4455,4455,11
20250307,145200,334570046,4455,4455,4455,4455,0
20250307,145100,334570046,4455,4455,4455,4455,0
20250307,145000,334570046,4455,4460,4460,4455,20
20250307,144900,334480896,4500,4500,4500,4500,0
20250307,144800,334480896,4500,4490,4500,4450,2280
20250307,144700,324286811,4510,4510,4510,4510,0
20250307,144600,324286811,4510,4510,4510,4510,10
20250307,144500,324241711,4510,4510,4510,4510,0
20250307,144400,324241711,4510,4510,4510,4510,0
20250307,144300,324241711,4510,4510,4510,4510,0
20250307,144200,324241711,4510,4510,4510,4510,0
20250307,144100,324241711,4510,4510,4510,4510,20
20250307,144000,324151511,4510,4510,4510,4510,0
20250307,143900,324151511,4510,4510,4510,4510,20
20250307,143800,324061311,4510,4510,4510,4510,0
20250307,143700,324061311,4510,4510,4510,4510,0
20250307,143600,324061311,4510,4510,4510,4510,0
20250307,143500,324061311,4510,4510,4510,4510,0
20250307,143400,324061311,4510,4510,4510,4510,0
20250307,143300,324061311,4510,4510,4510,4510,0
20250307,143200,324061311,4510,4497,4510,4497,817
20250307,143100,320378728,4510,4510,4510,4510,0
20250307,143000,320378728,4510,4510,4510,4510,2
20250307,142900,320369708,4515,4515,4515,4515,0
20250307,142800,320369708,4515,4515,4515,4515,0
20250307,142700,320369708,4515,4515,4515,4515,0
20250307,142600,320369708,4515,4515,4515,4515,0
20250307,142500,320369708,4515,4515,4515,4515,0
20250307,142400,320369708,4515,4515,4515,4515,0
20250307,142300,320369708,4515,4500,4515,4490,202
20250307,142200,319461708,4520,4520,4520,4520,0
20250307,142100,319461708,4520,4520,4520,4520,0
20250307,142000,319461708,4520,4520,4520,4520,0
20250307,141900,319461708,4520,4520,4520,4520,0
20250307,141800,319461708,4520,4520,4520,4520,0
20250307,141700,319461708,4520,4520,4520,4520,0
20250307,141600,319461708,4520,4520,4520,4520,0
20250307,141500,319461708,4520,4520,4520,4520,0
20250307,141400,319461708,4520,4520,4520,4520,0
20250307,141300,319461708,4520,4520,4520,4520,0
20250307,141200,319461708,4520,4520,4520,4520,0
20250307,141100,319461708,4520,4520,4520,4520,0
20250307,141000,319461708,4520,4520,4520,4520,1
20250307,140900,319457188,4520,4520,4520,4520,28
20250307,140800,319330628,4500,4500,4500,4500,0
20250307,140700,319330628,4500,4500,4500,4500,0
20250307,140600,319330628,4500,4500,4500,4500,0
20250307,140500,319330628,4500,4500,4500,4500,0
20250307,140400,319330628,4500,4500,4500,4500,28
20250307,140300,319204628,4520,4520,4520,4520,10
20250307,140200,319159428,4520,4520,4520,4520,0
20250307,140100,319159428,4520,4520,4520,4520,0
20250307,140000,319159428,4520,4505,4520,4490,121
20250307,135900,318615203,4520,4520,4520,4520,0
20250307,135800,318615203,4520,4520,4520,4520,1
20250307,135700,318610683,4500,4510,4510,4500,14
20250307,135600,318547573,4520,4525,4525,4520,42
20250307,135500,318357683,4530,4530,4530,4530,11
20250307,135400,318307853,4520,4520,4520,4520,0
20250307,135300,318307853,4520,4520,4520,4520,0
20250307,135200,318307853,4520,4510,4520,4510,29
20250307,135100,318176973,4510,4530,4530,4510,117
20250307,135000,317649028,4500,4510,4510,4500,965
20250307,134900,313303578,4515,4550,4550,4515,848
20250307,134800,309461683,4555,4555,4555,4555,0
20250307,134700,309461683,4555,4555,4555,4555,31
20250307,134600,309320478,4555,4555,4555,4555,0
20250307,134500,309320478,4555,4555,4555,4555,10
20250307,134400,309274928,4555,4555,4555,4555,35
20250307,134300,309115503,4575,4575,4575,4575,0
20250307,134200,309115503,4575,4575,4575,4575,0
20250307,134100,309115503,4575,4550,4575,4550,14
20250307,134000,309051703,4575,4575,4575,4575,35
20250307,133900,308891578,4545,4545,4545,4545,0
20250307,133800,308891578,4545,4545,4545,4545,0
20250307,133700,308891578,4545,4545,4545,4545,0
20250307,133600,308891578,4545,4545,4545,4545,0
20250307,133500,308891578,4545,4545,4545,4545,0
20250307,133400,308891578,4545,4545,4545,4545,0
20250307,133300,308891578,4545,4545,4545,4545,0
20250307,133200,308891578,4545,4545,4575,4545,36
20250307,133100,308727688,4550,4560,4560,4550,306
20250307,133000,307334988,4575,4575,4575,4575,0
20250307,132900,307334988,4575,4575,4575,4575,0
20250307,132800,307334988,4575,4575,4575,4575,23
20250307,132700,307229763,4560,4560,4560,4560,0
20250307,132600,307229763,4560,4560,4560,4560,0
20250307,132500,307229763,4560,4575,4575,4560,107
20250307,132400,306741338,4575,4575,4575,4575,4
20250307,132300,306723038,4575,4575,4575,4575,0
20250307,132200,306723038,4575,4575,4575,4575,7
20250307,132100,306691013,4580,4580,4580,4580,238
20250307,132000,305600973,4580,4580,4580,4580,0
20250307,131900,305600973,4580,4580,4580,4580,53
20250307,131800,305358233,4580,4580,4580,4580,9
20250307,131700,305317013,4585,4585,4585,4585,81
20250307,131600,304945628,4585,4585,4585,4585,100
20250307,131500,304487128,4600,4600,4600,4600,305
20250307,131400,303084128,4605,4605,4605,4600,23
20250307,131300,302978218,4605,4600,4605,4600,17
20250307,131200,302900013,4605,4605,4605,4605,32
20250307,131100,302752653,4610,4610,4610,4610,0
20250307,131000,302752653,4610,4610,4610,4610,16
20250307,130900,302678893,4615,4615,4615,4615,0
20250307,130800,302678893,4615,4615,4615,4615,0
20250307,130700,302678893,4615,4610,4615,4600,310
20250307,130600,301250713,4610,4610,4610,4610,0
20250307,130500,301250713,4610,4610,4610,4610,0
20250307,130400,301250713,4610,4610,4610,4610,0
20250307,130300,301250713,4610,4610,4610,4610,4
20250307,130200,301232273,4615,4610,4615,4610,42
20250307,130100,301038543,4600,4600,4600,4600,0
20250307,130000,301038543,4600,4605,4605,4600,196
20250307,125900,300136843,4610,4610,4610,4610,1
20250307,125800,300132233,4600,4600,4600,4600,0
20250307,125700,300132233,4600,4600,4600,4600,666
20250307,125600,297068633,4615,4615,4615,4615,0
20250307,125500,297068633,4615,4615,4615,4615,1
20250307,125400,297064018,4600,4600,4600,4600,0
20250307,125300,297064018,4600,4600,4600,4600,46
20250307,125200,296852418,4600,4605,4605,4600,3554
20250307,125100,280503968,4610,4610,4610,4610,110
20250307,125000,279996868,4605,4605,4605,4605,0
20250307,124900,279996868,4605,4605,4605,4605,0
20250307,124800,279996868,4605,4605,4605,4605,100
20250307,124700,279536368,4600,4600,4600,4600,49
20250307,124600,279310968,4600,4610,4620,4600,480
20250307,124500,277101268,4600,4585,4610,4585,2490
20250307,124400,265647773,4585,4585,4585,4585,351
20250307,124300,264038438,4580,4580,4580,4580,5
20250307,124200,264015538,4585,4585,4585,4585,0
20250307,124100,264015538,4585,4585,4585,4585,0
20250307,124000,264015538,4585,4585,4585,4585,0
20250307,123900,264015538,4585,4580,4585,4580,46
20250307,123800,263804853,4580,4585,4590,4580,80
20250307,123700,263438298,4585,4580,4585,4580,116
20250307,123600,262907013,4575,4575,4575,4575,5
20250307,123500,262884138,4580,4580,4580,4580,0
20250307,123400,262884138,4580,4580,4580,4580,0
20250307,123300,262884138,4580,4580,4580,4580,0
20250307,123200,262884138,4580,4580,4580,4580,5
20250307,123100,262861238,4575,4575,4575,4575,5
20250307,123000,262838363,4575,4580,4580,4575,52
20250307,122900,262600213,4585,4585,4585,4585,0
20250307,122800,262600213,4585,4585,4585,4585,138
20250307,122700,261967483,4580,4580,4585,4580,16
20250307,122600,261894173,4585,4580,4585,4580,22
20250307,122500,261793408,4580,4590,4590,4580,88
20250307,122400,261390358,4585,4570,4585,4570,446
20250307,122300,259350168,4570,4570,4570,4570,5
20250307,122200,259327318,4580,4580,4580,4580,0
20250307,122100,259327318,4580,4575,4580,4575,655
20250307,122000,256327688,4580,4580,4580,4580,0
20250307,121900,256327688,4580,4580,4580,4580,0
20250307,121800,256327688,4580,4535,4580,4535,2518
20250307,121700,244885983,4540,4540,4540,4540,0
20250307,121600,244885983,4540,4540,4540,4540,0
20250307,121500,244885983,4540,4540,4540,4540,1
20250307,121400,244881443,4495,4505,4505,4495,711
20250307,121300,241680773,4500,4525,4525,4500,1000
20250307,121200,237177568,4555,4555,4555,4555,100
20250307,121100,236722068,4555,4540,4555,4540,300
20250307,121000,235356703,4525,4550,4550,4515,304
20250307,120900,233980263,4550,4555,4555,4550,144
20250307,120800,233324743,4555,4555,4555,4555,20
20250307,120700,233233643,4590,4590,4590,4590,1
20250307,120600,233229053,4555,4555,4555,4555,0
20250307,120500,233229053,4555,4555,4555,4555,38
20250307,120400,233055963,4555,4555,4555,4555,1
20250307,120300,233051408,4560,4580,4580,4557,137
20250307,120200,232426303,4610,4610,4610,4610,0
20250307,120100,232426303,4610,4610,4610,4610,0
20250307,120000,232426303,4610,4550,4610,4550,661
20250307,115900,229404183,4600,4545,4600,4545,246
20250307,115800,228282048,4545,4560,4565,4545,30
20250307,115700,228145543,4560,4565,4575,4540,400
20250307,115600,226319693,4540,4560,4560,4535,76
20250307,115500,225974638,4540,4580,4580,4540,2270
20250307,115400,215638868,4585,4590,4590,4585,210
20250307,115300,214675578,4590,4590,4590,4590,152
20250307,115200,213977898,4615,4615,4615,4615,0
20250307,115100,213977898,4615,4595,4615,4595,117
20250307,115000,213438843,4630,4630,4630,4630,10
20250307,114900,213392543,4600,4600,4650,4590,2200
20250307,114800,203230488,4600,4600,4605,4560,490
20250307,114700,200986193,4565,4640,4640,4565,2493
20250307,114600,189496103,4615,4660,4665,4615,3076
20250307,114500,175185503,4640,4610,4640,4610,3623
20250307,114400,158400443,4640,4635,4640,4610,2121
20250307,114300,148590513,4635,4650,4665,4610,5994
20250307,114200,120769428,4650,4602,4650,4602,3304
20250307,114100,105481896,4605,4560,4605,4560,1319
20250307,114000,99430873,4560,4555,4560,4555,540
20250307,113900,96969255,4555,4555,4555,4540,113
20250307,113800,96455210,4555,4550,4555,4550,262
20250307,113700,95261950,4560,4555,4560,4555,41
20250307,113600,95075140,4530,4545,4570,4530,634
20250307,113500,92194700,4545,4525,4545,4525,630
20250307,113400,89343100,4545,4545,4545,4545,73
20250307,113300,89011315,4545,4545,4545,4545,2
20250307,113200,89002225,4525,4555,4555,4525,1282
20250307,113100,83173305,4565,4545,4565,4530,884
20250307,113000,79156155,4565,4590,4595,4545,519
20250307,112900,76784815,4585,4585,4585,4585,1
20250307,112800,76780230,4605,4590,4605,4590,485
20250307,112700,74553925,4605,4530,4605,4530,2714
20250307,112600,62179140,4540,4500,4540,4500,180
20250307,112500,61362440,4540,4540,4540,4540,440
20250307,112400,59364840,4540,4510,4540,4510,300
20250307,112300,58011185,4525,4515,4525,4515,53
20250307,112200,57771785,4515,4515,4540,4450,2130
20250307,112100,48236070,4515,4500,4515,4500,422
20250307,112000,46335490,4500,4495,4500,4495,150
20250307,111900,45660590,4500,4480,4500,4480,311
20250307,111800,44262210,4480,4480,4480,4480,0
20250307,111700,44262210,4480,4470,4480,4470,478
20250307,111600,42124950,4470,4470,4470,4470,25
20250307,111500,42013200,4440,4440,4440,4440,0
20250307,111400,42013200,4440,4445,4445,4440,100
20250307,111300,41569150,4440,4440,4440,4440,0
20250307,111200,41569150,4440,4440,4440,4440,50
20250307,111100,41347150,4440,4440,4440,4440,4
20250307,111000,41329390,4465,4455,4465,4455,451
20250307,110900,39316605,4455,4450,4455,4450,1000
20250307,110800,34861635,4450,4450,4450,4450,0
20250307,110700,34861635,4450,4450,4450,4450,5
20250307,110600,34839385,4455,4455,4455,4455,0
20250307,110500,34839385,4455,4455,4455,4455,1
20250307,110400,34834930,4440,4440,4440,4440,0
20250307,110300,34834930,4440,4440,4440,4440,0
20250307,110200,34834930,4440,4440,4440,4440,21
20250307,110100,34741690,4440,4440,4440,4440,15
20250307,110000,34675090,4440,4440,4440,4440,38
20250307,105900,34506370,4425,4425,4425,4425,0
20250307,105800,34506370,4425,4425,4425,4425,0
20250307,105700,34506370,4425,4425,4425,4425,0
20250307,105600,34506370,4425,4430,4430,4425,451
20250307,105500,32509585,4425,4425,4425,4425,1
20250307,105400,32505160,4455,4455,4455,4455,500
20250307,105300,30277660,4455,4455,4455,4455,0
20250307,105200,30277660,4455,4435,4455,4435,2186
20250307,105100,20546255,4425,4425,4425,4425,0
20250307,105000,20546255,4425,4425,4425,4425,0
20250307,104900,20546255,4425,4425,4425,4425,0
20250307,104800,20546255,4425,4425,4425,4425,0
20250307,104700,20546255,4425,4425,4425,4425,7
20250307,104600,20515280,4430,4430,4430,4430,23
20250307,104500,20413390,4430,4430,4430,4430,29
20250307,104400,20284920,4435,4435,4435,4435,41
20250307,104300,20103085,4430,4430,4430,4430,0
20250307,104200,20103085,4430,4430,4430,4430,0
20250307,104100,20103085,4430,4430,4430,4430,0
20250307,104000,20103085,4430,4430,4430,4430,0
20250307,103900,20103085,4430,4430,4430,4430,0
20250307,103800,20103085,4430,4430,4430,4430,35
20250307,103700,19948035,4430,4430,4430,4430,4
20250307,103600,19930315,4430,4430,4430,4430,5
20250307,103500,19908165,4430,4430,4430,4430,10
20250307,103400,19863865,4430,4430,4430,4430,4
20250307,103300,19846145,4425,4425,4425,4425,0
20250307,103200,19846145,4425,4425,4425,4425,0
20250307,103100,19846145,4425,4430,4430,4425,34
20250307,103000,19695570,4430,4430,4430,4430,0
20250307,102900,19695570,4430,4430,4430,4430,0
20250307,102800,19695570,4430,4430,4430,4430,36
20250307,102700,19536090,4425,4425,4425,4425,0
20250307,102600,19536090,4425,4425,4425,4425,0
20250307,102500,19536090,4425,4425,4425,4425,19
20250307,102400,19452015,4425,4425,4425,4425,10
20250307,102300,19407765,4420,4420,4420,4420,0
20250307,102200,19407765,4420,4420,4420,4420,0
20250307,102100,19407765,4420,4420,4420,4420,5
20250307,102000,19385665,4420,4420,4420,4420,0
20250307,101900,19385665,4420,4420,4420,4420,10
20250307,101800,19341465,4405,4405,4405,4405,0
20250307,101700,19341465,4405,4415,4420,4405,41
20250307,101600,19160690,4415,4415,4415,4415,23
20250307,101500,19059145,4410,4410,4410,4410,0
20250307,101400,19059145,4410,4410,4410,4410,295
20250307,101300,17758195,4400,4400,4400,4400,0
20250307,101200,17758195,4400,4400,4400,4400,0
20250307,101100,17758195,4400,4400,4400,4400,0
20250307,101000,17758195,4400,4400,4400,4400,0
20250307,100900,17758195,4400,4400,4400,4400,0
20250307,100800,17758195,4400,4400,4400,4400,0
20250307,100700,17758195,4400,4400,4400,4400,0
20250307,100600,17758195,4400,4400,4400,4400,0
20250307,100500,17758195,4400,4400,4400,4400,0
20250307,100400,17758195,4400,4400,4400,4400,0
20250307,100300,17758195,4400,4400,4400,4400,0
20250307,100200,17758195,4400,4400,4400,4400,0
20250307,100100,17758195,4400,4400,4400,4400,0
20250307,100000,17758195,4400,4400,4400,4400,0
20250307,095900,17758195,4400,4400,4400,4400,0
20250307,095800,17758195,4400,4405,4405,4400,23
20250307,095700,17656930,4410,4410,4410,4410,0
20250307,095600,17656930,4410,4410,4410,4410,132
20250307,095500,17074810,4405,4405,4405,4405,18
20250307,095400,16995520,4410,4410,4410,4410,0
20250307,095300,16995520,4410,4410,4410,4410,56
20250307,095200,16748560,4410,4410,4410,4410,0
20250307,095100,16748560,4410,4410,4410,4410,0
20250307,095000,16748560,4410,4410,4410,4410,0
20250307,094900,16748560,4410,4410,4410,4410,0
20250307,094800,16748560,4410,4410,4410,4410,0
20250307,094700,16748560,4410,4410,4410,4410,10
20250307,094600,16704460,4410,4410,4410,4410,0
20250307,094500,16704460,4410,4410,4410,4410,11
20250307,094400,16655950,4375,4420,4420,4370,621
20250307,094300,13922705,4415,4415,4415,4415,0
20250307,094200,13922705,4415,4415,4415,4415,0
20250307,094100,13922705,4415,4415,4415,4415,100
20250307,094000,13481205,4415,4415,4415,4415,0
20250307,093900,13481205,4415,4415,4415,4415,10
20250307,093800,13437055,4415,4415,4415,4415,310
20250307,093700,12068405,4415,4415,4415,4415,0
20250307,093600,12068405,4415,4425,4425,4415,836
20250307,093500,8373835,4430,4430,4430,4430,0
20250307,093400,8373835,4430,4430,4430,4430,247
20250307,093300,7279625,4430,4430,4430,4430,54
20250307,093200,7040405,4430,4430,4430,4430,0
20250307,093100,7040405,4430,4430,4430,4430,10
20250307,093000,6996105,4430,4430,4430,4430,0
20250307,092900,6996105,4430,4430,4430,4430,10
20250307,092800,6951805,4430,4430,4430,4430,0
20250307,092700,6951805,4430,4430,4430,4430,10
20250307,092600,6907505,4430,4435,4435,4430,135
20250307,092500,6309405,4435,4435,4435,4435,248
20250307,092400,5209525,4435,4435,4435,4435,0
20250307,092300,5209525,4435,4435,4435,4435,34
20250307,092200,5058735,4450,4450,4450,4450,0
20250307,092100,5058735,4450,4450,4450,4450,0
20250307,092000,5058735,4450,4450,4450,4450,5
20250307,091900,5036485,4450,4450,4450,4450,10
20250307,091800,4991985,4450,4450,4450,4450,32
20250307,091700,4849585,4455,4455,4455,4455,0
20250307,091600,4849585,4455,4450,4455,4450,931
20250307,091500,703355,4450,4450,4450,4450,0
20250307,091400,703355,4450,4450,4450,4450,67
20250307,091300,405205,4450,4450,4450,4450,0
20250307,091200,405205,4450,4450,4450,4450,0
20250307,091100,405205,4450,4450,4450,4450,0
20250307,091000,405205,4450,4450,4450,4450,0
20250307,090900,405205,4450,4450,4450,4450,20
20250307,090800,316205,4450,4450,4450,4450,20
20250307,090700,227205,4455,4455,4455,4455,0
20250307,090600,227205,4455,4455,4455,4455,0
20250307,090500,227205,4455,4455,4455,4455,0
20250307,090400,227205,4455,4455,4455,4455,0
20250307,090300,227205,4455,4455,4455,4455,0
20250307,090200,227205,4455,4455,4455,4455,0
20250307,090100,227205,4455,4455,4455,4455,0
20250307,090000,227205,4455,4455,4455,4455,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190500 337920136 4470 4470 4470 4470 397
3 20250307 190400 337920136 4470 4470 4470 4470 0
4 20250307 190300 337920136 4470 4470 4470 4470 0
5 20250307 190200 337920136 4470 4470 4470 4470 0
6 20250307 190100 337920136 4470 4470 4470 4470 0
7 20250307 190000 337920136 4470 4470 4470 4470 0
8 20250307 185900 337920136 4470 4470 4470 4470 0
9 20250307 185800 337920136 4470 4470 4470 4470 0
10 20250307 185700 337920136 4470 4470 4470 4470 0
11 20250307 185600 337920136 4470 4470 4470 4470 0
12 20250307 185500 337920136 4470 4470 4470 4470 0
13 20250307 185400 337920136 4470 4470 4470 4470 0
14 20250307 185300 337920136 4470 4470 4470 4470 0
15 20250307 185200 337920136 4470 4470 4470 4470 0
16 20250307 185100 337920136 4470 4470 4470 4470 0
17 20250307 185000 337920136 4470 4470 4470 4470 0
18 20250307 184900 337920136 4470 4470 4470 4470 0
19 20250307 184800 337920136 4470 4470 4470 4470 0
20 20250307 184700 337920136 4470 4470 4470 4470 0
21 20250307 184600 337920136 4470 4470 4470 4470 0
22 20250307 184500 337920136 4470 4470 4470 4470 0
23 20250307 184400 337920136 4470 4470 4470 4470 0
24 20250307 184300 337920136 4470 4470 4470 4470 0
25 20250307 184200 337920136 4470 4470 4470 4470 0
26 20250307 184100 337920136 4470 4470 4470 4470 0
27 20250307 184000 337920136 4470 4470 4470 4470 0
28 20250307 183900 337920136 4470 4470 4470 4470 0
29 20250307 183800 337920136 4470 4470 4470 4470 0
30 20250307 183700 337920136 4470 4470 4470 4470 0
31 20250307 183600 337920136 4470 4470 4470 4470 0
32 20250307 183500 337920136 4470 4470 4470 4470 397
33 20250307 183400 337920136 4470 4470 4470 4470 0
34 20250307 183300 337920136 4470 4470 4470 4470 0
35 20250307 183200 337920136 4470 4470 4470 4470 0
36 20250307 183100 337920136 4470 4470 4470 4470 0
37 20250307 183000 337920136 4470 4470 4470 4470 0
38 20250307 182900 337920136 4470 4470 4470 4470 0
39 20250307 182800 337920136 4470 4470 4470 4470 0
40 20250307 182700 337920136 4470 4470 4470 4470 0
41 20250307 182600 337920136 4470 4470 4470 4470 0
42 20250307 182500 337920136 4470 4470 4470 4470 0
43 20250307 182400 337920136 4470 4470 4470 4470 0
44 20250307 182300 337920136 4470 4470 4470 4470 0
45 20250307 182200 337920136 4470 4470 4470 4470 0
46 20250307 182100 337920136 4470 4470 4470 4470 0
47 20250307 182000 337920136 4470 4470 4470 4470 0
48 20250307 181900 337920136 4470 4470 4470 4470 0
49 20250307 181800 337920136 4470 4470 4470 4470 0
50 20250307 181700 337920136 4470 4470 4470 4470 0
51 20250307 181600 337920136 4470 4470 4470 4470 0
52 20250307 181500 337920136 4470 4470 4470 4470 0
53 20250307 181400 337920136 4470 4470 4470 4470 0
54 20250307 181300 337920136 4470 4470 4470 4470 0
55 20250307 181200 337920136 4470 4470 4470 4470 0
56 20250307 181100 337920136 4470 4470 4470 4470 0
57 20250307 181000 337920136 4470 4470 4470 4470 0
58 20250307 180900 337920136 4470 4470 4470 4470 0
59 20250307 180800 337920136 4470 4470 4470 4470 0
60 20250307 180700 337920136 4470 4470 4470 4470 0
61 20250307 180600 337920136 4470 4470 4470 4470 0
62 20250307 180500 337920136 4470 4470 4470 4470 397
63 20250307 180400 337920136 4470 4470 4470 4470 0
64 20250307 180300 337920136 4470 4470 4470 4470 0
65 20250307 180200 337920136 4470 4470 4470 4470 0
66 20250307 180100 337920136 4470 4470 4470 4470 0
67 20250307 180000 337920136 4470 4470 4470 4470 0
68 20250307 175900 337920136 4470 4470 4470 4470 0
69 20250307 175800 337920136 4470 4470 4470 4470 0
70 20250307 175700 337920136 4470 4470 4470 4470 0
71 20250307 175600 337920136 4470 4470 4470 4470 0
72 20250307 175500 337920136 4470 4470 4470 4470 0
73 20250307 175400 337920136 4470 4470 4470 4470 0
74 20250307 175300 337920136 4470 4470 4470 4470 0
75 20250307 175200 337920136 4470 4470 4470 4470 0
76 20250307 175100 337920136 4470 4470 4470 4470 0
77 20250307 175000 337920136 4470 4470 4470 4470 0
78 20250307 174900 337920136 4470 4470 4470 4470 0
79 20250307 174800 337920136 4470 4470 4470 4470 0
80 20250307 174700 337920136 4470 4470 4470 4470 0
81 20250307 174600 337920136 4470 4470 4470 4470 0
82 20250307 174500 337920136 4470 4470 4470 4470 0
83 20250307 174400 337920136 4470 4470 4470 4470 0
84 20250307 174300 337920136 4470 4470 4470 4470 0
85 20250307 174200 337920136 4470 4470 4470 4470 0
86 20250307 174100 337920136 4470 4470 4470 4470 0
87 20250307 174000 337920136 4470 4470 4470 4470 0
88 20250307 173900 337920136 4470 4470 4470 4470 0
89 20250307 173800 337920136 4470 4470 4470 4470 0
90 20250307 173700 337920136 4470 4470 4470 4470 0
91 20250307 173600 337920136 4470 4470 4470 4470 0
92 20250307 173500 337920136 4470 4470 4470 4470 397
93 20250307 173400 337920136 4470 4470 4470 4470 0
94 20250307 173300 337920136 4470 4470 4470 4470 0
95 20250307 173200 337920136 4470 4470 4470 4470 0
96 20250307 173100 337920136 4470 4470 4470 4470 0
97 20250307 173000 337920136 4470 4470 4470 4470 0
98 20250307 172900 337920136 4470 4470 4470 4470 0
99 20250307 172800 337920136 4470 4470 4470 4470 0
100 20250307 172700 337920136 4470 4470 4470 4470 0
101 20250307 172600 337920136 4470 4470 4470 4470 0
102 20250307 172500 337920136 4470 4470 4470 4470 0
103 20250307 172400 337920136 4470 4470 4470 4470 0
104 20250307 172300 337920136 4470 4470 4470 4470 0
105 20250307 172200 337920136 4470 4470 4470 4470 0
106 20250307 172100 337920136 4470 4470 4470 4470 0
107 20250307 172000 337920136 4470 4470 4470 4470 0
108 20250307 171900 337920136 4470 4470 4470 4470 0
109 20250307 171800 337920136 4470 4470 4470 4470 0
110 20250307 171700 337920136 4470 4470 4470 4470 0
111 20250307 171600 337920136 4470 4470 4470 4470 0
112 20250307 171500 337920136 4470 4470 4470 4470 0
113 20250307 171400 337920136 4470 4470 4470 4470 0
114 20250307 171300 337920136 4470 4470 4470 4470 0
115 20250307 171200 337920136 4470 4470 4470 4470 0
116 20250307 171100 337920136 4470 4470 4470 4470 0
117 20250307 171000 337920136 4470 4470 4470 4470 0
118 20250307 170900 337920136 4470 4470 4470 4470 0
119 20250307 170800 337920136 4470 4470 4470 4470 0
120 20250307 170700 337920136 4470 4470 4470 4470 0
121 20250307 170600 337920136 4470 4470 4470 4470 0
122 20250307 170500 337920136 4470 4470 4470 4470 397
123 20250307 170400 337920136 4470 4470 4470 4470 0
124 20250307 170300 337920136 4470 4470 4470 4470 0
125 20250307 170200 337920136 4470 4470 4470 4470 0
126 20250307 170100 337920136 4470 4470 4470 4470 0
127 20250307 170000 337920136 4470 4470 4470 4470 0
128 20250307 165900 337920136 4470 4470 4470 4470 0
129 20250307 165800 337920136 4470 4470 4470 4470 0
130 20250307 165700 337920136 4470 4470 4470 4470 0
131 20250307 165600 337920136 4470 4470 4470 4470 0
132 20250307 165500 337920136 4470 4470 4470 4470 0
133 20250307 165400 337920136 4470 4470 4470 4470 0
134 20250307 165300 337920136 4470 4470 4470 4470 0
135 20250307 165200 337920136 4470 4470 4470 4470 0
136 20250307 165100 337920136 4470 4470 4470 4470 0
137 20250307 165000 337920136 4470 4470 4470 4470 0
138 20250307 164900 337920136 4470 4470 4470 4470 0
139 20250307 164800 337920136 4470 4470 4470 4470 0
140 20250307 164700 337920136 4470 4470 4470 4470 0
141 20250307 164600 337920136 4470 4470 4470 4470 0
142 20250307 164500 337920136 4470 4470 4470 4470 0
143 20250307 164400 337920136 4470 4470 4470 4470 0
144 20250307 164300 337920136 4470 4470 4470 4470 0
145 20250307 164200 337920136 4470 4470 4470 4470 0
146 20250307 164100 337920136 4470 4470 4470 4470 0
147 20250307 164000 337920136 4470 4470 4470 4470 0
148 20250307 163900 337920136 4470 4470 4470 4470 0
149 20250307 163800 337920136 4470 4470 4470 4470 0
150 20250307 163700 337920136 4470 4470 4470 4470 0
151 20250307 163600 337920136 4470 4470 4470 4470 0
152 20250307 163500 337920136 4470 4470 4470 4470 397
153 20250307 163400 337920136 4470 4470 4470 4470 0
154 20250307 163300 337920136 4470 4470 4470 4470 0
155 20250307 163200 337920136 4470 4470 4470 4470 0
156 20250307 163100 337920136 4470 4470 4470 4470 0
157 20250307 163000 337920136 4470 4470 4470 4470 0
158 20250307 162900 337920136 4470 4470 4470 4470 0
159 20250307 162800 337920136 4470 4470 4470 4470 0
160 20250307 162700 337920136 4470 4470 4470 4470 0
161 20250307 162600 337920136 4470 4470 4470 4470 0
162 20250307 162500 337920136 4470 4470 4470 4470 0
163 20250307 162400 337920136 4470 4470 4470 4470 0
164 20250307 162300 337920136 4470 4470 4470 4470 0
165 20250307 162200 337920136 4470 4470 4470 4470 0
166 20250307 162100 337920136 4470 4470 4470 4470 0
167 20250307 162000 337920136 4470 4470 4470 4470 0
168 20250307 161900 337920136 4470 4470 4470 4470 0
169 20250307 161800 337920136 4470 4470 4470 4470 0
170 20250307 161700 337920136 4470 4470 4470 4470 0
171 20250307 161600 337920136 4470 4470 4470 4470 0
172 20250307 161500 337920136 4470 4470 4470 4470 0
173 20250307 161400 337920136 4470 4470 4470 4470 0
174 20250307 161300 337920136 4470 4470 4470 4470 0
175 20250307 161200 337920136 4470 4470 4470 4470 0
176 20250307 161100 337920136 4470 4470 4470 4470 0
177 20250307 161000 337920136 4470 4470 4470 4470 0
178 20250307 160900 337920136 4470 4470 4470 4470 0
179 20250307 160800 337920136 4470 4470 4470 4470 0
180 20250307 160700 337920136 4470 4470 4470 4470 0
181 20250307 160600 337920136 4470 4470 4470 4470 0
182 20250307 160500 337920136 4470 4470 4470 4470 397
183 20250307 160400 337920136 4470 4470 4470 4470 0
184 20250307 160300 337920136 4470 4470 4470 4470 0
185 20250307 160200 337920136 4470 4470 4470 4470 0
186 20250307 160100 337920136 4470 4470 4470 4470 0
187 20250307 160000 337920136 4470 4470 4470 4470 0
188 20250307 155900 337920136 4470 4470 4470 4470 0
189 20250307 155800 337920136 4470 4470 4470 4470 0
190 20250307 155700 337920136 4470 4470 4470 4470 0
191 20250307 155600 337920136 4470 4470 4470 4470 0
192 20250307 155500 337920136 4470 4470 4470 4470 0
193 20250307 155400 337920136 4470 4470 4470 4470 0
194 20250307 155300 337920136 4470 4470 4470 4470 0
195 20250307 155200 337920136 4470 4470 4470 4470 0
196 20250307 155100 337920136 4470 4470 4470 4470 0
197 20250307 155000 337920136 4470 4470 4470 4470 0
198 20250307 154900 337920136 4470 4470 4470 4470 0
199 20250307 154800 337920136 4470 4470 4470 4470 0
200 20250307 154700 337920136 4470 4470 4470 4470 0
201 20250307 154600 337920136 4470 4470 4470 4470 0
202 20250307 154500 337920136 4470 4470 4470 4470 0
203 20250307 154400 337920136 4470 4470 4470 4470 0
204 20250307 154300 337920136 4470 4470 4470 4470 0
205 20250307 154200 337920136 4470 4470 4470 4470 0
206 20250307 154100 337920136 4470 4470 4470 4470 0
207 20250307 154000 337920136 4470 4470 4470 4470 0
208 20250307 153900 337920136 4470 4470 4470 4470 0
209 20250307 153800 337920136 4470 4470 4470 4470 0
210 20250307 153700 337920136 4470 4470 4470 4470 0
211 20250307 153600 337920136 4470 4470 4470 4470 0
212 20250307 153500 337920136 4470 4470 4470 4470 397
213 20250307 153400 337920136 4470 4470 4470 4470 0
214 20250307 153300 337920136 4470 4470 4470 4470 0
215 20250307 153200 337920136 4470 4470 4470 4470 0
216 20250307 153100 337920136 4470 4470 4470 4470 0
217 20250307 153000 337920136 4470 4470 4470 4470 397
218 20250307 152900 336145546 4455 4455 4455 4455 0
219 20250307 152800 336145546 4455 4455 4455 4455 0
220 20250307 152700 336145546 4455 4455 4455 4455 0
221 20250307 152600 336145546 4455 4455 4455 4455 0
222 20250307 152500 336145546 4455 4455 4455 4455 0
223 20250307 152400 336145546 4455 4455 4455 4455 0
224 20250307 152300 336145546 4455 4455 4455 4455 0
225 20250307 152200 336145546 4455 4455 4455 4455 0
226 20250307 152100 336145546 4455 4455 4455 4455 0
227 20250307 152000 336145546 4455 4455 4455 4455 0
228 20250307 151900 336145546 4455 4460 4460 4455 138
229 20250307 151800 335530706 4460 4460 4460 4460 0
230 20250307 151700 335530706 4460 4460 4460 4460 0
231 20250307 151600 335530706 4460 4460 4460 4460 0
232 20250307 151500 335530706 4460 4465 4465 4460 100
233 20250307 151400 335084681 4480 4480 4480 4480 4
234 20250307 151300 335066761 4480 4480 4480 4480 7
235 20250307 151200 335035401 4480 4480 4480 4480 0
236 20250307 151100 335035401 4480 4480 4480 4480 0
237 20250307 151000 335035401 4480 4480 4480 4480 56
238 20250307 150900 334784521 4480 4480 4480 4480 11
239 20250307 150800 334735241 4470 4470 4470 4470 0
240 20250307 150700 334735241 4470 4465 4470 4465 8
241 20250307 150600 334699516 4465 4465 4465 4465 1
242 20250307 150500 334695051 4470 4470 4470 4470 0
243 20250307 150400 334695051 4470 4460 4470 4460 10
244 20250307 150300 334650361 4470 4470 4470 4470 2
245 20250307 150200 334641421 4470 4470 4470 4470 1
246 20250307 150100 334636951 4460 4460 4460 4460 1
247 20250307 150000 334632491 4480 4480 4480 4480 0
248 20250307 145900 334632491 4480 4480 4480 4480 0
249 20250307 145800 334632491 4480 4480 4480 4480 0
250 20250307 145700 334632491 4480 4480 4480 4480 0
251 20250307 145600 334632491 4480 4480 4480 4480 3
252 20250307 145500 334619051 4455 4455 4455 4455 0
253 20250307 145400 334619051 4455 4455 4455 4455 0
254 20250307 145300 334619051 4455 4455 4455 4455 11
255 20250307 145200 334570046 4455 4455 4455 4455 0
256 20250307 145100 334570046 4455 4455 4455 4455 0
257 20250307 145000 334570046 4455 4460 4460 4455 20
258 20250307 144900 334480896 4500 4500 4500 4500 0
259 20250307 144800 334480896 4500 4490 4500 4450 2280
260 20250307 144700 324286811 4510 4510 4510 4510 0
261 20250307 144600 324286811 4510 4510 4510 4510 10
262 20250307 144500 324241711 4510 4510 4510 4510 0
263 20250307 144400 324241711 4510 4510 4510 4510 0
264 20250307 144300 324241711 4510 4510 4510 4510 0
265 20250307 144200 324241711 4510 4510 4510 4510 0
266 20250307 144100 324241711 4510 4510 4510 4510 20
267 20250307 144000 324151511 4510 4510 4510 4510 0
268 20250307 143900 324151511 4510 4510 4510 4510 20
269 20250307 143800 324061311 4510 4510 4510 4510 0
270 20250307 143700 324061311 4510 4510 4510 4510 0
271 20250307 143600 324061311 4510 4510 4510 4510 0
272 20250307 143500 324061311 4510 4510 4510 4510 0
273 20250307 143400 324061311 4510 4510 4510 4510 0
274 20250307 143300 324061311 4510 4510 4510 4510 0
275 20250307 143200 324061311 4510 4497 4510 4497 817
276 20250307 143100 320378728 4510 4510 4510 4510 0
277 20250307 143000 320378728 4510 4510 4510 4510 2
278 20250307 142900 320369708 4515 4515 4515 4515 0
279 20250307 142800 320369708 4515 4515 4515 4515 0
280 20250307 142700 320369708 4515 4515 4515 4515 0
281 20250307 142600 320369708 4515 4515 4515 4515 0
282 20250307 142500 320369708 4515 4515 4515 4515 0
283 20250307 142400 320369708 4515 4515 4515 4515 0
284 20250307 142300 320369708 4515 4500 4515 4490 202
285 20250307 142200 319461708 4520 4520 4520 4520 0
286 20250307 142100 319461708 4520 4520 4520 4520 0
287 20250307 142000 319461708 4520 4520 4520 4520 0
288 20250307 141900 319461708 4520 4520 4520 4520 0
289 20250307 141800 319461708 4520 4520 4520 4520 0
290 20250307 141700 319461708 4520 4520 4520 4520 0
291 20250307 141600 319461708 4520 4520 4520 4520 0
292 20250307 141500 319461708 4520 4520 4520 4520 0
293 20250307 141400 319461708 4520 4520 4520 4520 0
294 20250307 141300 319461708 4520 4520 4520 4520 0
295 20250307 141200 319461708 4520 4520 4520 4520 0
296 20250307 141100 319461708 4520 4520 4520 4520 0
297 20250307 141000 319461708 4520 4520 4520 4520 1
298 20250307 140900 319457188 4520 4520 4520 4520 28
299 20250307 140800 319330628 4500 4500 4500 4500 0
300 20250307 140700 319330628 4500 4500 4500 4500 0
301 20250307 140600 319330628 4500 4500 4500 4500 0
302 20250307 140500 319330628 4500 4500 4500 4500 0
303 20250307 140400 319330628 4500 4500 4500 4500 28
304 20250307 140300 319204628 4520 4520 4520 4520 10
305 20250307 140200 319159428 4520 4520 4520 4520 0
306 20250307 140100 319159428 4520 4520 4520 4520 0
307 20250307 140000 319159428 4520 4505 4520 4490 121
308 20250307 135900 318615203 4520 4520 4520 4520 0
309 20250307 135800 318615203 4520 4520 4520 4520 1
310 20250307 135700 318610683 4500 4510 4510 4500 14
311 20250307 135600 318547573 4520 4525 4525 4520 42
312 20250307 135500 318357683 4530 4530 4530 4530 11
313 20250307 135400 318307853 4520 4520 4520 4520 0
314 20250307 135300 318307853 4520 4520 4520 4520 0
315 20250307 135200 318307853 4520 4510 4520 4510 29
316 20250307 135100 318176973 4510 4530 4530 4510 117
317 20250307 135000 317649028 4500 4510 4510 4500 965
318 20250307 134900 313303578 4515 4550 4550 4515 848
319 20250307 134800 309461683 4555 4555 4555 4555 0
320 20250307 134700 309461683 4555 4555 4555 4555 31
321 20250307 134600 309320478 4555 4555 4555 4555 0
322 20250307 134500 309320478 4555 4555 4555 4555 10
323 20250307 134400 309274928 4555 4555 4555 4555 35
324 20250307 134300 309115503 4575 4575 4575 4575 0
325 20250307 134200 309115503 4575 4575 4575 4575 0
326 20250307 134100 309115503 4575 4550 4575 4550 14
327 20250307 134000 309051703 4575 4575 4575 4575 35
328 20250307 133900 308891578 4545 4545 4545 4545 0
329 20250307 133800 308891578 4545 4545 4545 4545 0
330 20250307 133700 308891578 4545 4545 4545 4545 0
331 20250307 133600 308891578 4545 4545 4545 4545 0
332 20250307 133500 308891578 4545 4545 4545 4545 0
333 20250307 133400 308891578 4545 4545 4545 4545 0
334 20250307 133300 308891578 4545 4545 4545 4545 0
335 20250307 133200 308891578 4545 4545 4575 4545 36
336 20250307 133100 308727688 4550 4560 4560 4550 306
337 20250307 133000 307334988 4575 4575 4575 4575 0
338 20250307 132900 307334988 4575 4575 4575 4575 0
339 20250307 132800 307334988 4575 4575 4575 4575 23
340 20250307 132700 307229763 4560 4560 4560 4560 0
341 20250307 132600 307229763 4560 4560 4560 4560 0
342 20250307 132500 307229763 4560 4575 4575 4560 107
343 20250307 132400 306741338 4575 4575 4575 4575 4
344 20250307 132300 306723038 4575 4575 4575 4575 0
345 20250307 132200 306723038 4575 4575 4575 4575 7
346 20250307 132100 306691013 4580 4580 4580 4580 238
347 20250307 132000 305600973 4580 4580 4580 4580 0
348 20250307 131900 305600973 4580 4580 4580 4580 53
349 20250307 131800 305358233 4580 4580 4580 4580 9
350 20250307 131700 305317013 4585 4585 4585 4585 81
351 20250307 131600 304945628 4585 4585 4585 4585 100
352 20250307 131500 304487128 4600 4600 4600 4600 305
353 20250307 131400 303084128 4605 4605 4605 4600 23
354 20250307 131300 302978218 4605 4600 4605 4600 17
355 20250307 131200 302900013 4605 4605 4605 4605 32
356 20250307 131100 302752653 4610 4610 4610 4610 0
357 20250307 131000 302752653 4610 4610 4610 4610 16
358 20250307 130900 302678893 4615 4615 4615 4615 0
359 20250307 130800 302678893 4615 4615 4615 4615 0
360 20250307 130700 302678893 4615 4610 4615 4600 310
361 20250307 130600 301250713 4610 4610 4610 4610 0
362 20250307 130500 301250713 4610 4610 4610 4610 0
363 20250307 130400 301250713 4610 4610 4610 4610 0
364 20250307 130300 301250713 4610 4610 4610 4610 4
365 20250307 130200 301232273 4615 4610 4615 4610 42
366 20250307 130100 301038543 4600 4600 4600 4600 0
367 20250307 130000 301038543 4600 4605 4605 4600 196
368 20250307 125900 300136843 4610 4610 4610 4610 1
369 20250307 125800 300132233 4600 4600 4600 4600 0
370 20250307 125700 300132233 4600 4600 4600 4600 666
371 20250307 125600 297068633 4615 4615 4615 4615 0
372 20250307 125500 297068633 4615 4615 4615 4615 1
373 20250307 125400 297064018 4600 4600 4600 4600 0
374 20250307 125300 297064018 4600 4600 4600 4600 46
375 20250307 125200 296852418 4600 4605 4605 4600 3554
376 20250307 125100 280503968 4610 4610 4610 4610 110
377 20250307 125000 279996868 4605 4605 4605 4605 0
378 20250307 124900 279996868 4605 4605 4605 4605 0
379 20250307 124800 279996868 4605 4605 4605 4605 100
380 20250307 124700 279536368 4600 4600 4600 4600 49
381 20250307 124600 279310968 4600 4610 4620 4600 480
382 20250307 124500 277101268 4600 4585 4610 4585 2490
383 20250307 124400 265647773 4585 4585 4585 4585 351
384 20250307 124300 264038438 4580 4580 4580 4580 5
385 20250307 124200 264015538 4585 4585 4585 4585 0
386 20250307 124100 264015538 4585 4585 4585 4585 0
387 20250307 124000 264015538 4585 4585 4585 4585 0
388 20250307 123900 264015538 4585 4580 4585 4580 46
389 20250307 123800 263804853 4580 4585 4590 4580 80
390 20250307 123700 263438298 4585 4580 4585 4580 116
391 20250307 123600 262907013 4575 4575 4575 4575 5
392 20250307 123500 262884138 4580 4580 4580 4580 0
393 20250307 123400 262884138 4580 4580 4580 4580 0
394 20250307 123300 262884138 4580 4580 4580 4580 0
395 20250307 123200 262884138 4580 4580 4580 4580 5
396 20250307 123100 262861238 4575 4575 4575 4575 5
397 20250307 123000 262838363 4575 4580 4580 4575 52
398 20250307 122900 262600213 4585 4585 4585 4585 0
399 20250307 122800 262600213 4585 4585 4585 4585 138
400 20250307 122700 261967483 4580 4580 4585 4580 16
401 20250307 122600 261894173 4585 4580 4585 4580 22
402 20250307 122500 261793408 4580 4590 4590 4580 88
403 20250307 122400 261390358 4585 4570 4585 4570 446
404 20250307 122300 259350168 4570 4570 4570 4570 5
405 20250307 122200 259327318 4580 4580 4580 4580 0
406 20250307 122100 259327318 4580 4575 4580 4575 655
407 20250307 122000 256327688 4580 4580 4580 4580 0
408 20250307 121900 256327688 4580 4580 4580 4580 0
409 20250307 121800 256327688 4580 4535 4580 4535 2518
410 20250307 121700 244885983 4540 4540 4540 4540 0
411 20250307 121600 244885983 4540 4540 4540 4540 0
412 20250307 121500 244885983 4540 4540 4540 4540 1
413 20250307 121400 244881443 4495 4505 4505 4495 711
414 20250307 121300 241680773 4500 4525 4525 4500 1000
415 20250307 121200 237177568 4555 4555 4555 4555 100
416 20250307 121100 236722068 4555 4540 4555 4540 300
417 20250307 121000 235356703 4525 4550 4550 4515 304
418 20250307 120900 233980263 4550 4555 4555 4550 144
419 20250307 120800 233324743 4555 4555 4555 4555 20
420 20250307 120700 233233643 4590 4590 4590 4590 1
421 20250307 120600 233229053 4555 4555 4555 4555 0
422 20250307 120500 233229053 4555 4555 4555 4555 38
423 20250307 120400 233055963 4555 4555 4555 4555 1
424 20250307 120300 233051408 4560 4580 4580 4557 137
425 20250307 120200 232426303 4610 4610 4610 4610 0
426 20250307 120100 232426303 4610 4610 4610 4610 0
427 20250307 120000 232426303 4610 4550 4610 4550 661
428 20250307 115900 229404183 4600 4545 4600 4545 246
429 20250307 115800 228282048 4545 4560 4565 4545 30
430 20250307 115700 228145543 4560 4565 4575 4540 400
431 20250307 115600 226319693 4540 4560 4560 4535 76
432 20250307 115500 225974638 4540 4580 4580 4540 2270
433 20250307 115400 215638868 4585 4590 4590 4585 210
434 20250307 115300 214675578 4590 4590 4590 4590 152
435 20250307 115200 213977898 4615 4615 4615 4615 0
436 20250307 115100 213977898 4615 4595 4615 4595 117
437 20250307 115000 213438843 4630 4630 4630 4630 10
438 20250307 114900 213392543 4600 4600 4650 4590 2200
439 20250307 114800 203230488 4600 4600 4605 4560 490
440 20250307 114700 200986193 4565 4640 4640 4565 2493
441 20250307 114600 189496103 4615 4660 4665 4615 3076
442 20250307 114500 175185503 4640 4610 4640 4610 3623
443 20250307 114400 158400443 4640 4635 4640 4610 2121
444 20250307 114300 148590513 4635 4650 4665 4610 5994
445 20250307 114200 120769428 4650 4602 4650 4602 3304
446 20250307 114100 105481896 4605 4560 4605 4560 1319
447 20250307 114000 99430873 4560 4555 4560 4555 540
448 20250307 113900 96969255 4555 4555 4555 4540 113
449 20250307 113800 96455210 4555 4550 4555 4550 262
450 20250307 113700 95261950 4560 4555 4560 4555 41
451 20250307 113600 95075140 4530 4545 4570 4530 634
452 20250307 113500 92194700 4545 4525 4545 4525 630
453 20250307 113400 89343100 4545 4545 4545 4545 73
454 20250307 113300 89011315 4545 4545 4545 4545 2
455 20250307 113200 89002225 4525 4555 4555 4525 1282
456 20250307 113100 83173305 4565 4545 4565 4530 884
457 20250307 113000 79156155 4565 4590 4595 4545 519
458 20250307 112900 76784815 4585 4585 4585 4585 1
459 20250307 112800 76780230 4605 4590 4605 4590 485
460 20250307 112700 74553925 4605 4530 4605 4530 2714
461 20250307 112600 62179140 4540 4500 4540 4500 180
462 20250307 112500 61362440 4540 4540 4540 4540 440
463 20250307 112400 59364840 4540 4510 4540 4510 300
464 20250307 112300 58011185 4525 4515 4525 4515 53
465 20250307 112200 57771785 4515 4515 4540 4450 2130
466 20250307 112100 48236070 4515 4500 4515 4500 422
467 20250307 112000 46335490 4500 4495 4500 4495 150
468 20250307 111900 45660590 4500 4480 4500 4480 311
469 20250307 111800 44262210 4480 4480 4480 4480 0
470 20250307 111700 44262210 4480 4470 4480 4470 478
471 20250307 111600 42124950 4470 4470 4470 4470 25
472 20250307 111500 42013200 4440 4440 4440 4440 0
473 20250307 111400 42013200 4440 4445 4445 4440 100
474 20250307 111300 41569150 4440 4440 4440 4440 0
475 20250307 111200 41569150 4440 4440 4440 4440 50
476 20250307 111100 41347150 4440 4440 4440 4440 4
477 20250307 111000 41329390 4465 4455 4465 4455 451
478 20250307 110900 39316605 4455 4450 4455 4450 1000
479 20250307 110800 34861635 4450 4450 4450 4450 0
480 20250307 110700 34861635 4450 4450 4450 4450 5
481 20250307 110600 34839385 4455 4455 4455 4455 0
482 20250307 110500 34839385 4455 4455 4455 4455 1
483 20250307 110400 34834930 4440 4440 4440 4440 0
484 20250307 110300 34834930 4440 4440 4440 4440 0
485 20250307 110200 34834930 4440 4440 4440 4440 21
486 20250307 110100 34741690 4440 4440 4440 4440 15
487 20250307 110000 34675090 4440 4440 4440 4440 38
488 20250307 105900 34506370 4425 4425 4425 4425 0
489 20250307 105800 34506370 4425 4425 4425 4425 0
490 20250307 105700 34506370 4425 4425 4425 4425 0
491 20250307 105600 34506370 4425 4430 4430 4425 451
492 20250307 105500 32509585 4425 4425 4425 4425 1
493 20250307 105400 32505160 4455 4455 4455 4455 500
494 20250307 105300 30277660 4455 4455 4455 4455 0
495 20250307 105200 30277660 4455 4435 4455 4435 2186
496 20250307 105100 20546255 4425 4425 4425 4425 0
497 20250307 105000 20546255 4425 4425 4425 4425 0
498 20250307 104900 20546255 4425 4425 4425 4425 0
499 20250307 104800 20546255 4425 4425 4425 4425 0
500 20250307 104700 20546255 4425 4425 4425 4425 7
501 20250307 104600 20515280 4430 4430 4430 4430 23
502 20250307 104500 20413390 4430 4430 4430 4430 29
503 20250307 104400 20284920 4435 4435 4435 4435 41
504 20250307 104300 20103085 4430 4430 4430 4430 0
505 20250307 104200 20103085 4430 4430 4430 4430 0
506 20250307 104100 20103085 4430 4430 4430 4430 0
507 20250307 104000 20103085 4430 4430 4430 4430 0
508 20250307 103900 20103085 4430 4430 4430 4430 0
509 20250307 103800 20103085 4430 4430 4430 4430 35
510 20250307 103700 19948035 4430 4430 4430 4430 4
511 20250307 103600 19930315 4430 4430 4430 4430 5
512 20250307 103500 19908165 4430 4430 4430 4430 10
513 20250307 103400 19863865 4430 4430 4430 4430 4
514 20250307 103300 19846145 4425 4425 4425 4425 0
515 20250307 103200 19846145 4425 4425 4425 4425 0
516 20250307 103100 19846145 4425 4430 4430 4425 34
517 20250307 103000 19695570 4430 4430 4430 4430 0
518 20250307 102900 19695570 4430 4430 4430 4430 0
519 20250307 102800 19695570 4430 4430 4430 4430 36
520 20250307 102700 19536090 4425 4425 4425 4425 0
521 20250307 102600 19536090 4425 4425 4425 4425 0
522 20250307 102500 19536090 4425 4425 4425 4425 19
523 20250307 102400 19452015 4425 4425 4425 4425 10
524 20250307 102300 19407765 4420 4420 4420 4420 0
525 20250307 102200 19407765 4420 4420 4420 4420 0
526 20250307 102100 19407765 4420 4420 4420 4420 5
527 20250307 102000 19385665 4420 4420 4420 4420 0
528 20250307 101900 19385665 4420 4420 4420 4420 10
529 20250307 101800 19341465 4405 4405 4405 4405 0
530 20250307 101700 19341465 4405 4415 4420 4405 41
531 20250307 101600 19160690 4415 4415 4415 4415 23
532 20250307 101500 19059145 4410 4410 4410 4410 0
533 20250307 101400 19059145 4410 4410 4410 4410 295
534 20250307 101300 17758195 4400 4400 4400 4400 0
535 20250307 101200 17758195 4400 4400 4400 4400 0
536 20250307 101100 17758195 4400 4400 4400 4400 0
537 20250307 101000 17758195 4400 4400 4400 4400 0
538 20250307 100900 17758195 4400 4400 4400 4400 0
539 20250307 100800 17758195 4400 4400 4400 4400 0
540 20250307 100700 17758195 4400 4400 4400 4400 0
541 20250307 100600 17758195 4400 4400 4400 4400 0
542 20250307 100500 17758195 4400 4400 4400 4400 0
543 20250307 100400 17758195 4400 4400 4400 4400 0
544 20250307 100300 17758195 4400 4400 4400 4400 0
545 20250307 100200 17758195 4400 4400 4400 4400 0
546 20250307 100100 17758195 4400 4400 4400 4400 0
547 20250307 100000 17758195 4400 4400 4400 4400 0
548 20250307 095900 17758195 4400 4400 4400 4400 0
549 20250307 095800 17758195 4400 4405 4405 4400 23
550 20250307 095700 17656930 4410 4410 4410 4410 0
551 20250307 095600 17656930 4410 4410 4410 4410 132
552 20250307 095500 17074810 4405 4405 4405 4405 18
553 20250307 095400 16995520 4410 4410 4410 4410 0
554 20250307 095300 16995520 4410 4410 4410 4410 56
555 20250307 095200 16748560 4410 4410 4410 4410 0
556 20250307 095100 16748560 4410 4410 4410 4410 0
557 20250307 095000 16748560 4410 4410 4410 4410 0
558 20250307 094900 16748560 4410 4410 4410 4410 0
559 20250307 094800 16748560 4410 4410 4410 4410 0
560 20250307 094700 16748560 4410 4410 4410 4410 10
561 20250307 094600 16704460 4410 4410 4410 4410 0
562 20250307 094500 16704460 4410 4410 4410 4410 11
563 20250307 094400 16655950 4375 4420 4420 4370 621
564 20250307 094300 13922705 4415 4415 4415 4415 0
565 20250307 094200 13922705 4415 4415 4415 4415 0
566 20250307 094100 13922705 4415 4415 4415 4415 100
567 20250307 094000 13481205 4415 4415 4415 4415 0
568 20250307 093900 13481205 4415 4415 4415 4415 10
569 20250307 093800 13437055 4415 4415 4415 4415 310
570 20250307 093700 12068405 4415 4415 4415 4415 0
571 20250307 093600 12068405 4415 4425 4425 4415 836
572 20250307 093500 8373835 4430 4430 4430 4430 0
573 20250307 093400 8373835 4430 4430 4430 4430 247
574 20250307 093300 7279625 4430 4430 4430 4430 54
575 20250307 093200 7040405 4430 4430 4430 4430 0
576 20250307 093100 7040405 4430 4430 4430 4430 10
577 20250307 093000 6996105 4430 4430 4430 4430 0
578 20250307 092900 6996105 4430 4430 4430 4430 10
579 20250307 092800 6951805 4430 4430 4430 4430 0
580 20250307 092700 6951805 4430 4430 4430 4430 10
581 20250307 092600 6907505 4430 4435 4435 4430 135
582 20250307 092500 6309405 4435 4435 4435 4435 248
583 20250307 092400 5209525 4435 4435 4435 4435 0
584 20250307 092300 5209525 4435 4435 4435 4435 34
585 20250307 092200 5058735 4450 4450 4450 4450 0
586 20250307 092100 5058735 4450 4450 4450 4450 0
587 20250307 092000 5058735 4450 4450 4450 4450 5
588 20250307 091900 5036485 4450 4450 4450 4450 10
589 20250307 091800 4991985 4450 4450 4450 4450 32
590 20250307 091700 4849585 4455 4455 4455 4455 0
591 20250307 091600 4849585 4455 4450 4455 4450 931
592 20250307 091500 703355 4450 4450 4450 4450 0
593 20250307 091400 703355 4450 4450 4450 4450 67
594 20250307 091300 405205 4450 4450 4450 4450 0
595 20250307 091200 405205 4450 4450 4450 4450 0
596 20250307 091100 405205 4450 4450 4450 4450 0
597 20250307 091000 405205 4450 4450 4450 4450 0
598 20250307 090900 405205 4450 4450 4450 4450 20
599 20250307 090800 316205 4450 4450 4450 4450 20
600 20250307 090700 227205 4455 4455 4455 4455 0
601 20250307 090600 227205 4455 4455 4455 4455 0
602 20250307 090500 227205 4455 4455 4455 4455 0
603 20250307 090400 227205 4455 4455 4455 4455 0
604 20250307 090300 227205 4455 4455 4455 4455 0
605 20250307 090200 227205 4455 4455 4455 4455 0
606 20250307 090100 227205 4455 4455 4455 4455 0
607 20250307 090000 227205 4455 4455 4455 4455 51

1
017480/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,15702890,0,69877860500,0.00
20250304,0,15702890,0,68778658200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 15702890 0 69877860500 0.00
3 20250304 0 15702890 0 68778658200 0.00