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

613
024940/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191100,1748919770,6470,6470,6470,6470,3802
20250307,191000,1748919770,6470,6470,6470,6470,0
20250307,190900,1748919770,6470,6470,6470,6470,0
20250307,190800,1748919770,6470,6470,6470,6470,0
20250307,190700,1748919770,6470,6470,6470,6470,0
20250307,190600,1748919770,6470,6470,6470,6470,0
20250307,190500,1748919770,6470,6470,6470,6470,0
20250307,190400,1748919770,6470,6470,6470,6470,0
20250307,190300,1748919770,6470,6470,6470,6470,0
20250307,190200,1748919770,6470,6470,6470,6470,0
20250307,190100,1748919770,6470,6470,6470,6470,0
20250307,190000,1748919770,6470,6470,6470,6470,0
20250307,185900,1748919770,6470,6470,6470,6470,0
20250307,185800,1748919770,6470,6470,6470,6470,0
20250307,185700,1748919770,6470,6470,6470,6470,0
20250307,185600,1748919770,6470,6470,6470,6470,0
20250307,185500,1748919770,6470,6470,6470,6470,0
20250307,185400,1748919770,6470,6470,6470,6470,0
20250307,185300,1748919770,6470,6470,6470,6470,0
20250307,185200,1748919770,6470,6470,6470,6470,0
20250307,185100,1748919770,6470,6470,6470,6470,0
20250307,185000,1748919770,6470,6470,6470,6470,0
20250307,184900,1748919770,6470,6470,6470,6470,0
20250307,184800,1748919770,6470,6470,6470,6470,0
20250307,184700,1748919770,6470,6470,6470,6470,0
20250307,184600,1748919770,6470,6470,6470,6470,0
20250307,184500,1748919770,6470,6470,6470,6470,0
20250307,184400,1748919770,6470,6470,6470,6470,0
20250307,184300,1748919770,6470,6470,6470,6470,0
20250307,184200,1748919770,6470,6470,6470,6470,0
20250307,184100,1748919770,6470,6470,6470,6470,3802
20250307,184000,1748919770,6470,6470,6470,6470,0
20250307,183900,1748919770,6470,6470,6470,6470,0
20250307,183800,1748919770,6470,6470,6470,6470,0
20250307,183700,1748919770,6470,6470,6470,6470,0
20250307,183600,1748919770,6470,6470,6470,6470,0
20250307,183500,1748919770,6470,6470,6470,6470,0
20250307,183400,1748919770,6470,6470,6470,6470,0
20250307,183300,1748919770,6470,6470,6470,6470,0
20250307,183200,1748919770,6470,6470,6470,6470,0
20250307,183100,1748919770,6470,6470,6470,6470,0
20250307,183000,1748919770,6470,6470,6470,6470,0
20250307,182900,1748919770,6470,6470,6470,6470,0
20250307,182800,1748919770,6470,6470,6470,6470,0
20250307,182700,1748919770,6470,6470,6470,6470,0
20250307,182600,1748919770,6470,6470,6470,6470,0
20250307,182500,1748919770,6470,6470,6470,6470,0
20250307,182400,1748919770,6470,6470,6470,6470,0
20250307,182300,1748919770,6470,6470,6470,6470,0
20250307,182200,1748919770,6470,6470,6470,6470,0
20250307,182100,1748919770,6470,6470,6470,6470,0
20250307,182000,1748919770,6470,6470,6470,6470,0
20250307,181900,1748919770,6470,6470,6470,6470,0
20250307,181800,1748919770,6470,6470,6470,6470,0
20250307,181700,1748919770,6470,6470,6470,6470,0
20250307,181600,1748919770,6470,6470,6470,6470,0
20250307,181500,1748919770,6470,6470,6470,6470,0
20250307,181400,1748919770,6470,6470,6470,6470,0
20250307,181300,1748919770,6470,6470,6470,6470,0
20250307,181200,1748919770,6470,6470,6470,6470,0
20250307,181100,1748919770,6470,6470,6470,6470,3802
20250307,181000,1748919770,6470,6470,6470,6470,0
20250307,180900,1748919770,6470,6470,6470,6470,0
20250307,180800,1748919770,6470,6470,6470,6470,0
20250307,180700,1748919770,6470,6470,6470,6470,0
20250307,180600,1748919770,6470,6470,6470,6470,0
20250307,180500,1748919770,6470,6470,6470,6470,0
20250307,180400,1748919770,6470,6470,6470,6470,0
20250307,180300,1748919770,6470,6470,6470,6470,0
20250307,180200,1748919770,6470,6470,6470,6470,0
20250307,180100,1748919770,6470,6470,6470,6470,0
20250307,180000,1748919770,6470,6470,6470,6470,0
20250307,175900,1748919770,6470,6470,6470,6470,0
20250307,175800,1748919770,6470,6470,6470,6470,0
20250307,175700,1748919770,6470,6470,6470,6470,0
20250307,175600,1748919770,6470,6470,6470,6470,0
20250307,175500,1748919770,6470,6470,6470,6470,0
20250307,175400,1748919770,6470,6470,6470,6470,0
20250307,175300,1748919770,6470,6470,6470,6470,0
20250307,175200,1748919770,6470,6470,6470,6470,0
20250307,175100,1748919770,6470,6470,6470,6470,0
20250307,175000,1748919770,6470,6470,6470,6470,0
20250307,174900,1748919770,6470,6470,6470,6470,0
20250307,174800,1748919770,6470,6470,6470,6470,0
20250307,174700,1748919770,6470,6470,6470,6470,0
20250307,174600,1748919770,6470,6470,6470,6470,0
20250307,174500,1748919770,6470,6470,6470,6470,0
20250307,174400,1748919770,6470,6470,6470,6470,0
20250307,174300,1748919770,6470,6470,6470,6470,0
20250307,174200,1748919770,6470,6470,6470,6470,0
20250307,174100,1748919770,6470,6470,6470,6470,3802
20250307,174000,1748919770,6470,6470,6470,6470,0
20250307,173900,1748919770,6470,6470,6470,6470,0
20250307,173800,1748919770,6470,6470,6470,6470,0
20250307,173700,1748919770,6470,6470,6470,6470,0
20250307,173600,1748919770,6470,6470,6470,6470,0
20250307,173500,1748919770,6470,6470,6470,6470,0
20250307,173400,1748919770,6470,6470,6470,6470,0
20250307,173300,1748919770,6470,6470,6470,6470,0
20250307,173200,1748919770,6470,6470,6470,6470,0
20250307,173100,1748919770,6470,6470,6470,6470,0
20250307,173000,1748919770,6470,6470,6470,6470,0
20250307,172900,1748919770,6470,6470,6470,6470,0
20250307,172800,1748919770,6470,6470,6470,6470,0
20250307,172700,1748919770,6470,6470,6470,6470,0
20250307,172600,1748919770,6470,6470,6470,6470,0
20250307,172500,1748919770,6470,6470,6470,6470,0
20250307,172400,1748919770,6470,6470,6470,6470,0
20250307,172300,1748919770,6470,6470,6470,6470,0
20250307,172200,1748919770,6470,6470,6470,6470,0
20250307,172100,1748919770,6470,6470,6470,6470,0
20250307,172000,1748919770,6470,6470,6470,6470,0
20250307,171900,1748919770,6470,6470,6470,6470,0
20250307,171800,1748919770,6470,6470,6470,6470,0
20250307,171700,1748919770,6470,6470,6470,6470,0
20250307,171600,1748919770,6470,6470,6470,6470,0
20250307,171500,1748919770,6470,6470,6470,6470,0
20250307,171400,1748919770,6470,6470,6470,6470,0
20250307,171300,1748919770,6470,6470,6470,6470,0
20250307,171200,1748919770,6470,6470,6470,6470,0
20250307,171100,1748919770,6470,6470,6470,6470,3802
20250307,171000,1748919770,6470,6470,6470,6470,0
20250307,170900,1748919770,6470,6470,6470,6470,0
20250307,170800,1748919770,6470,6470,6470,6470,0
20250307,170700,1748919770,6470,6470,6470,6470,0
20250307,170600,1748919770,6470,6470,6470,6470,0
20250307,170500,1748919770,6470,6470,6470,6470,0
20250307,170400,1748919770,6470,6470,6470,6470,0
20250307,170300,1748919770,6470,6470,6470,6470,0
20250307,170200,1748919770,6470,6470,6470,6470,0
20250307,170100,1748919770,6470,6470,6470,6470,0
20250307,170000,1748919770,6470,6470,6470,6470,0
20250307,165900,1748919770,6470,6470,6470,6470,0
20250307,165800,1748919770,6470,6470,6470,6470,0
20250307,165700,1748919770,6470,6470,6470,6470,0
20250307,165600,1748919770,6470,6470,6470,6470,0
20250307,165500,1748919770,6470,6470,6470,6470,0
20250307,165400,1748919770,6470,6470,6470,6470,0
20250307,165300,1748919770,6470,6470,6470,6470,0
20250307,165200,1748919770,6470,6470,6470,6470,0
20250307,165100,1748919770,6470,6470,6470,6470,0
20250307,165000,1748919770,6470,6470,6470,6470,0
20250307,164900,1748919770,6470,6470,6470,6470,0
20250307,164800,1748919770,6470,6470,6470,6470,0
20250307,164700,1748919770,6470,6470,6470,6470,0
20250307,164600,1748919770,6470,6470,6470,6470,0
20250307,164500,1748919770,6470,6470,6470,6470,0
20250307,164400,1748919770,6470,6470,6470,6470,0
20250307,164300,1748919770,6470,6470,6470,6470,0
20250307,164200,1748919770,6470,6470,6470,6470,0
20250307,164100,1748919770,6470,6470,6470,6470,3802
20250307,164000,1748919770,6470,6470,6470,6470,0
20250307,163900,1748919770,6470,6470,6470,6470,0
20250307,163800,1748919770,6470,6470,6470,6470,0
20250307,163700,1748919770,6470,6470,6470,6470,0
20250307,163600,1748919770,6470,6470,6470,6470,0
20250307,163500,1748919770,6470,6470,6470,6470,0
20250307,163400,1748919770,6470,6470,6470,6470,0
20250307,163300,1748919770,6470,6470,6470,6470,0
20250307,163200,1748919770,6470,6470,6470,6470,0
20250307,163100,1748919770,6470,6470,6470,6470,0
20250307,163000,1748919770,6470,6470,6470,6470,0
20250307,162900,1748919770,6470,6470,6470,6470,0
20250307,162800,1748919770,6470,6470,6470,6470,0
20250307,162700,1748919770,6470,6470,6470,6470,0
20250307,162600,1748919770,6470,6470,6470,6470,0
20250307,162500,1748919770,6470,6470,6470,6470,0
20250307,162400,1748919770,6470,6470,6470,6470,0
20250307,162300,1748919770,6470,6470,6470,6470,0
20250307,162200,1748919770,6470,6470,6470,6470,0
20250307,162100,1748919770,6470,6470,6470,6470,0
20250307,162000,1748919770,6470,6470,6470,6470,0
20250307,161900,1748919770,6470,6470,6470,6470,0
20250307,161800,1748919770,6470,6470,6470,6470,0
20250307,161700,1748919770,6470,6470,6470,6470,0
20250307,161600,1748919770,6470,6470,6470,6470,0
20250307,161500,1748919770,6470,6470,6470,6470,0
20250307,161400,1748919770,6470,6470,6470,6470,0
20250307,161300,1748919770,6470,6470,6470,6470,0
20250307,161200,1748919770,6470,6470,6470,6470,0
20250307,161100,1748919770,6470,6470,6470,6470,3802
20250307,161000,1748919770,6470,6470,6470,6470,0
20250307,160900,1748919770,6470,6470,6470,6470,0
20250307,160800,1748919770,6470,6470,6470,6470,0
20250307,160700,1748919770,6470,6470,6470,6470,0
20250307,160600,1748919770,6470,6470,6470,6470,0
20250307,160500,1748919770,6470,6470,6470,6470,0
20250307,160400,1748919770,6470,6470,6470,6470,0
20250307,160300,1748919770,6470,6470,6470,6470,0
20250307,160200,1748919770,6470,6470,6470,6470,0
20250307,160100,1748919770,6470,6470,6470,6470,0
20250307,160000,1748919770,6470,6470,6470,6470,0
20250307,155900,1748919770,6470,6470,6470,6470,0
20250307,155800,1748919770,6470,6470,6470,6470,0
20250307,155700,1748919770,6470,6470,6470,6470,0
20250307,155600,1748919770,6470,6470,6470,6470,0
20250307,155500,1748919770,6470,6470,6470,6470,0
20250307,155400,1748919770,6470,6470,6470,6470,0
20250307,155300,1748919770,6470,6470,6470,6470,0
20250307,155200,1748919770,6470,6470,6470,6470,0
20250307,155100,1748919770,6470,6470,6470,6470,0
20250307,155000,1748919770,6470,6470,6470,6470,0
20250307,154900,1748919770,6470,6470,6470,6470,0
20250307,154800,1748919770,6470,6470,6470,6470,0
20250307,154700,1748919770,6470,6470,6470,6470,0
20250307,154600,1748919770,6470,6470,6470,6470,0
20250307,154500,1748919770,6470,6470,6470,6470,0
20250307,154400,1748919770,6470,6470,6470,6470,0
20250307,154300,1748919770,6470,6470,6470,6470,0
20250307,154200,1748919770,6470,6470,6470,6470,0
20250307,154100,1748919770,6470,6470,6470,6470,3802
20250307,154000,1748919770,6470,6470,6470,6470,0
20250307,153900,1748919770,6470,6470,6470,6470,0
20250307,153800,1748919770,6470,6470,6470,6470,0
20250307,153700,1748919770,6470,6470,6470,6470,0
20250307,153600,1748919770,6470,6470,6470,6470,0
20250307,153500,1748919770,6470,6470,6470,6470,0
20250307,153400,1748919770,6470,6470,6470,6470,0
20250307,153300,1748919770,6470,6470,6470,6470,0
20250307,153200,1748919770,6470,6470,6470,6470,0
20250307,153100,1748919770,6470,6470,6470,6470,0
20250307,153000,1748919770,6470,6470,6470,6470,3802
20250307,152900,1724320830,6470,6470,6470,6470,0
20250307,152800,1724320830,6470,6470,6470,6470,0
20250307,152700,1724320830,6470,6470,6470,6470,0
20250307,152600,1724320830,6470,6470,6470,6470,0
20250307,152500,1724320830,6470,6470,6470,6470,0
20250307,152400,1724320830,6470,6470,6470,6470,0
20250307,152300,1724320830,6470,6470,6470,6470,0
20250307,152200,1724320830,6470,6470,6470,6470,0
20250307,152100,1724320830,6470,6470,6470,6470,0
20250307,152000,1724320830,6470,6470,6470,6470,0
20250307,151900,1724320830,6470,6470,6480,6470,1602
20250307,151800,1713955810,6480,6480,6480,6470,194
20250307,151700,1712698720,6490,6480,6490,6480,798
20250307,151600,1707521580,6490,6480,6490,6480,430
20250307,151500,1704734150,6480,6470,6480,6470,147
20250307,151400,1703782200,6480,6480,6480,6470,153
20250307,151300,1702790780,6460,6480,6480,6460,640
20250307,151200,1698654680,6480,6460,6480,6450,516
20250307,151100,1695318835,6470,6440,6470,6420,756
20250307,151000,1690456845,6420,6470,6500,6420,2137
20250307,150900,1676663495,6460,6500,6510,6460,889
20250307,150800,1670911805,6520,6490,6520,6490,850
20250307,150700,1665393955,6520,6480,6530,6480,1960
20250307,150600,1652684485,6480,6490,6510,6460,3943
20250307,150500,1627171105,6510,6490,6510,6480,201
20250307,150400,1625868015,6520,6470,6520,6470,1053
20250307,150300,1619044915,6530,6520,6550,6470,4882
20250307,150200,1587364595,6520,6530,6530,6510,3570
20250307,150100,1564115285,6530,6530,6530,6530,416
20250307,150000,1561398805,6530,6540,6540,6530,3
20250307,145900,1561379205,6530,6530,6550,6530,278
20250307,145800,1559563665,6510,6550,6550,6510,4533
20250307,145700,1530003015,6550,6570,6570,6550,1121
20250307,145600,1522656305,6560,6590,6590,6560,199
20250307,145500,1521350205,6590,6560,6590,6560,63
20250307,145400,1520936565,6560,6600,6600,6560,4929
20250307,145300,1488581155,6600,6570,6610,6570,845
20250307,145200,1483023625,6570,6600,6600,6570,1747
20250307,145100,1471533355,6600,6590,6600,6580,2426
20250307,145000,1455532385,6590,6610,6610,6580,2100
20250307,144900,1441689065,6610,6610,6610,6610,0
20250307,144800,1441689065,6610,6640,6640,6610,579
20250307,144700,1437849235,6640,6600,6640,6600,95
20250307,144600,1437218475,6640,6600,6640,6600,1148
20250307,144500,1429600675,6600,6580,6660,6580,4515
20250307,144400,1399725035,6580,6590,6600,6580,979
20250307,144300,1393279785,6590,6650,6650,6590,2980
20250307,144200,1373573645,6650,6670,6670,6630,808
20250307,144100,1368209865,6630,6690,6690,6630,5291
20250307,144000,1333068415,6700,6700,6700,6700,76
20250307,143900,1332559215,6700,6710,6710,6700,33
20250307,143800,1332337885,6710,6720,6720,6710,526
20250307,143700,1328808415,6720,6710,6720,6690,305
20250307,143600,1326762835,6710,6700,6710,6690,2484
20250307,143500,1310120385,6700,6700,6700,6700,532
20250307,143400,1306555985,6700,6720,6720,6700,174
20250307,143300,1305387695,6720,6750,6750,6720,1428
20250307,143200,1295755315,6750,6740,6750,6740,29
20250307,143100,1295559605,6750,6760,6760,6740,78
20250307,143000,1295033275,6760,6780,6800,6690,1139
20250307,142900,1287344155,6780,6810,6810,6750,458
20250307,142800,1284240305,6810,6780,6820,6760,1933
20250307,142700,1271095855,6790,6750,6830,6750,3741
20250307,142600,1245741015,6740,6680,6740,6680,3107
20250307,142500,1224899585,6670,6660,6670,6660,820
20250307,142400,1219438185,6670,6640,6680,6640,524
20250307,142300,1215956595,6640,6640,6690,6640,247
20250307,142200,1214315605,6640,6650,6680,6640,1233
20250307,142100,1206121915,6680,6710,6720,6680,1948
20250307,142000,1193085975,6720,6690,6720,6690,71
20250307,141900,1192610115,6690,6730,6740,6690,1947
20250307,141800,1179533755,6730,6730,6730,6720,225
20250307,141700,1178021505,6730,6750,6750,6710,1335
20250307,141600,1169048225,6760,6650,6760,6650,11023
20250307,141500,1095293645,6630,6630,6630,6630,1819
20250307,141400,1083233675,6580,6620,6620,6580,1574
20250307,141300,1072867685,6630,6630,6630,6600,3341
20250307,141200,1050769835,6630,6630,6660,6610,1953
20250307,141100,1037832795,6630,6700,6710,6630,3271
20250307,141000,1016050195,6660,6640,6700,6630,1953
20250307,140900,1003034115,6640,6740,6740,6630,19644
20250307,140800,871929755,6720,6850,6870,6720,10157
20250307,140700,802768675,6850,6820,6870,6810,9945
20250307,140600,734647845,6820,6860,6860,6820,2461
20250307,140500,717829445,6860,6860,6890,6800,19997
20250307,140400,581047155,6860,6870,6910,6850,11355
20250307,140300,502952515,6870,6825,6870,6780,8393
20250307,140200,445605445,6840,6775,6900,6760,16385
20250307,140100,333688845,6800,6720,6800,6720,7043
20250307,140000,286117375,6720,6710,6720,6690,415
20250307,135900,283335525,6720,6720,6720,6720,0
20250307,135800,283335525,6720,6710,6720,6710,200
20250307,135700,281992125,6710,6710,6710,6710,1070
20250307,135600,274812425,6700,6700,6700,6700,722
20250307,135500,269975025,6700,6680,6700,6680,1436
20250307,135400,260360775,6680,6680,6680,6680,0
20250307,135300,260360775,6680,6670,6680,6670,514
20250307,135200,256928985,6660,6660,6660,6660,0
20250307,135100,256928985,6660,6660,6660,6660,0
20250307,135000,256928985,6660,6660,6660,6660,0
20250307,134900,256928985,6660,6660,6660,6660,0
20250307,134800,256928985,6660,6660,6660,6660,705
20250307,134700,252233685,6660,6660,6660,6660,1300
20250307,134600,243575685,6670,6670,6670,6670,0
20250307,134500,243575685,6670,6670,6670,6670,0
20250307,134400,243575685,6670,6680,6680,6670,11
20250307,134300,243502305,6680,6680,6680,6680,0
20250307,134200,243502305,6680,6680,6680,6680,0
20250307,134100,243502305,6680,6680,6680,6680,400
20250307,134000,240830305,6670,6670,6670,6670,0
20250307,133900,240830305,6670,6670,6670,6670,265
20250307,133800,239062755,6670,6670,6670,6670,0
20250307,133700,239062755,6670,6660,6670,6660,325
20250307,133600,236895055,6650,6650,6650,6650,2
20250307,133500,236881755,6630,6630,6630,6630,15
20250307,133400,236782305,6650,6650,6650,6650,126
20250307,133300,235944405,6650,6650,6650,6650,63
20250307,133200,235525455,6660,6660,6660,6660,0
20250307,133100,235525455,6660,6660,6660,6660,0
20250307,133000,235525455,6660,6660,6660,6660,0
20250307,132900,235525455,6660,6660,6660,6660,0
20250307,132800,235525455,6660,6660,6660,6660,0
20250307,132700,235525455,6660,6660,6660,6660,185
20250307,132600,234293355,6680,6670,6680,6670,530
20250307,132500,230753055,6670,6670,6670,6670,1
20250307,132400,230746385,6670,6670,6670,6670,0
20250307,132300,230746385,6670,6670,6670,6670,0
20250307,132200,230746385,6670,6670,6670,6670,0
20250307,132100,230746385,6670,6670,6670,6670,60
20250307,132000,230346185,6670,6670,6670,6670,0
20250307,131900,230346185,6670,6670,6670,6670,0
20250307,131800,230346185,6670,6670,6670,6670,1
20250307,131700,230339515,6680,6680,6680,6680,0
20250307,131600,230339515,6680,6680,6680,6680,0
20250307,131500,230339515,6680,6680,6680,6680,0
20250307,131400,230339515,6680,6690,6690,6660,208
20250307,131300,228952175,6660,6680,6680,6660,283
20250307,131200,227061795,6660,6660,6660,6660,0
20250307,131100,227061795,6660,6660,6660,6660,0
20250307,131000,227061795,6660,6660,6660,6660,80
20250307,130900,226528995,6650,6650,6650,6650,0
20250307,130800,226528995,6650,6670,6670,6650,164
20250307,130700,225435995,6670,6670,6670,6670,230
20250307,130600,223901895,6660,6660,6660,6660,500
20250307,130500,220571895,6660,6660,6660,6660,535
20250307,130400,217008795,6650,6640,6650,6640,381
20250307,130300,214475445,6640,6640,6640,6640,100
20250307,130200,213811445,6640,6640,6640,6640,0
20250307,130100,213811445,6640,6640,6640,6640,0
20250307,130000,213811445,6640,6640,6640,6640,0
20250307,125900,213811445,6640,6640,6640,6640,150
20250307,125800,212815445,6640,6640,6640,6640,200
20250307,125700,211487445,6620,6620,6620,6620,0
20250307,125600,211487445,6620,6620,6620,6620,1
20250307,125500,211480825,6620,6620,6620,6620,0
20250307,125400,211480825,6620,6620,6620,6620,500
20250307,125300,208170825,6630,6630,6630,6630,0
20250307,125200,208170825,6630,6630,6630,6630,0
20250307,125100,208170825,6630,6630,6630,6630,2000
20250307,125000,194910825,6650,6650,6650,6650,0
20250307,124900,194910825,6650,6650,6650,6650,0
20250307,124800,194910825,6650,6650,6650,6650,0
20250307,124700,194910825,6650,6650,6650,6650,0
20250307,124600,194910825,6650,6650,6650,6650,0
20250307,124500,194910825,6650,6650,6650,6650,350
20250307,124400,192583325,6660,6660,6660,6660,0
20250307,124300,192583325,6660,6650,6660,6650,8
20250307,124200,192530055,6650,6650,6650,6650,0
20250307,124100,192530055,6650,6650,6650,6650,463
20250307,124000,189451105,6640,6640,6640,6640,0
20250307,123900,189451105,6640,6640,6640,6640,120
20250307,123800,188654305,6640,6640,6640,6640,170
20250307,123700,187525505,6650,6650,6650,6650,0
20250307,123600,187525505,6650,6650,6650,6650,0
20250307,123500,187525505,6650,6650,6650,6650,1
20250307,123400,187518855,6640,6640,6640,6640,27
20250307,123300,187339575,6640,6640,6640,6640,0
20250307,123200,187339575,6640,6640,6640,6640,0
20250307,123100,187339575,6640,6640,6640,6640,140
20250307,123000,186409975,6620,6620,6620,6620,0
20250307,122900,186409975,6620,6620,6620,6620,0
20250307,122800,186409975,6620,6620,6620,6620,0
20250307,122700,186409975,6620,6620,6620,6620,1
20250307,122600,186403355,6650,6650,6650,6650,0
20250307,122500,186403355,6650,6650,6650,6650,0
20250307,122400,186403355,6650,6650,6650,6650,2
20250307,122300,186390055,6610,6610,6610,6610,0
20250307,122200,186390055,6610,6640,6640,6610,601
20250307,122100,182414065,6640,6640,6640,6640,0
20250307,122000,182414065,6640,6640,6640,6640,0
20250307,121900,182414065,6640,6640,6640,6640,0
20250307,121800,182414065,6640,6640,6640,6640,44
20250307,121700,182121905,6640,6630,6640,6630,36
20250307,121600,181882875,6630,6630,6630,6630,0
20250307,121500,181882875,6630,6630,6630,6630,52
20250307,121400,181538115,6630,6630,6630,6630,0
20250307,121300,181538115,6630,6630,6630,6630,0
20250307,121200,181538115,6630,6630,6630,6630,48
20250307,121100,181219875,6610,6610,6620,6610,410
20250307,121000,178507775,6620,6620,6620,6620,0
20250307,120900,178507775,6620,6620,6620,6620,110
20250307,120800,177779575,6620,6620,6620,6620,0
20250307,120700,177779575,6620,6620,6620,6620,10
20250307,120600,177713375,6620,6620,6620,6620,0
20250307,120500,177713375,6620,6620,6620,6620,69
20250307,120400,177256595,6620,6620,6620,6620,0
20250307,120300,177256595,6620,6630,6630,6620,128
20250307,120200,176408205,6640,6640,6640,6640,0
20250307,120100,176408205,6640,6640,6640,6640,0
20250307,120000,176408205,6640,6640,6640,6640,25
20250307,115900,176242205,6640,6640,6640,6640,10
20250307,115800,176175805,6640,6640,6640,6640,0
20250307,115700,176175805,6640,6640,6640,6640,35
20250307,115600,175943405,6640,6640,6640,6640,15
20250307,115500,175843805,6640,6640,6640,6640,2
20250307,115400,175830525,6620,6620,6620,6620,0
20250307,115300,175830525,6620,6620,6620,6620,0
20250307,115200,175830525,6620,6620,6620,6620,0
20250307,115100,175830525,6620,6620,6620,6615,103
20250307,115000,175148670,6600,6600,6600,6600,0
20250307,114900,175148670,6600,6600,6600,6600,0
20250307,114800,175148670,6600,6600,6600,6600,0
20250307,114700,175148670,6600,6600,6600,6600,25
20250307,114600,174983670,6600,6600,6600,6600,70
20250307,114500,174521670,6600,6600,6600,6600,590
20250307,114400,170627670,6600,6600,6600,6600,0
20250307,114300,170627670,6600,6600,6600,6600,0
20250307,114200,170627670,6600,6600,6600,6600,60
20250307,114100,170231670,6610,6610,6610,6610,3
20250307,114000,170211840,6620,6620,6620,6620,0
20250307,113900,170211840,6620,6620,6620,6620,151
20250307,113800,169212220,6610,6610,6610,6610,0
20250307,113700,169212220,6610,6610,6610,6610,0
20250307,113600,169212220,6610,6610,6610,6610,10
20250307,113500,169146120,6610,6610,6610,6610,0
20250307,113400,169146120,6610,6610,6610,6610,80
20250307,113300,168617320,6610,6610,6610,6610,40
20250307,113200,168352920,6610,6610,6610,6610,102
20250307,113100,167678700,6610,6610,6610,6610,261
20250307,113000,165953490,6620,6620,6620,6620,12
20250307,112900,165874050,6630,6630,6630,6630,0
20250307,112800,165874050,6630,6620,6630,6620,52
20250307,112700,165529360,6630,6630,6630,6630,0
20250307,112600,165529360,6630,6630,6630,6630,1
20250307,112500,165522730,6650,6650,6650,6650,0
20250307,112400,165522730,6650,6650,6650,6650,2
20250307,112300,165509430,6620,6620,6620,6620,0
20250307,112200,165509430,6620,6620,6620,6620,0
20250307,112100,165509430,6620,6620,6620,6620,0
20250307,112000,165509430,6620,6620,6620,6620,0
20250307,111900,165509430,6620,6620,6620,6620,0
20250307,111800,165509430,6620,6620,6620,6615,157
20250307,111700,164470625,6610,6610,6610,6610,0
20250307,111600,164470625,6610,6610,6610,6610,0
20250307,111500,164470625,6610,6610,6610,6610,0
20250307,111400,164470625,6610,6610,6610,6610,0
20250307,111300,164470625,6610,6610,6610,6610,66
20250307,111200,164034365,6620,6620,6620,6620,1
20250307,111100,164027745,6620,6620,6620,6620,19
20250307,111000,163901965,6610,6610,6610,6610,0
20250307,110900,163901965,6610,6610,6610,6610,0
20250307,110800,163901965,6610,6610,6610,6610,55
20250307,110700,163538415,6610,6610,6610,6610,5
20250307,110600,163505365,6610,6610,6610,6610,1043
20250307,110500,156611135,6610,6620,6620,6610,940
20250307,110400,150389445,6620,6620,6620,6620,0
20250307,110300,150389445,6620,6620,6620,6620,0
20250307,110200,150389445,6620,6620,6620,6620,149
20250307,110100,149403065,6630,6630,6630,6630,1000
20250307,110000,142773065,6640,6640,6640,6640,22
20250307,105900,142626985,6640,6640,6640,6640,1880
20250307,105800,130143785,6640,6640,6640,6640,2
20250307,105700,130130505,6630,6630,6630,6630,487
20250307,105600,126901695,6630,6630,6630,6630,0
20250307,105500,126901695,6630,6630,6630,6630,1
20250307,105400,126895065,6630,6630,6630,6630,192
20250307,105300,125622105,6630,6630,6630,6630,236
20250307,105200,124057425,6630,6630,6630,6630,139
20250307,105100,123135855,6630,6630,6630,6630,0
20250307,105000,123135855,6630,6630,6630,6630,0
20250307,104900,123135855,6630,6630,6630,6630,350
20250307,104800,120815355,6630,6630,6630,6630,0
20250307,104700,120815355,6630,6630,6630,6630,101
20250307,104600,120145725,6630,6630,6630,6630,518
20250307,104500,116711385,6630,6630,6630,6630,0
20250307,104400,116711385,6630,6630,6630,6630,0
20250307,104300,116711385,6630,6630,6630,6630,0
20250307,104200,116711385,6630,6640,6640,6630,1836
20250307,104100,104534065,6640,6640,6640,6640,1
20250307,104000,104527425,6640,6640,6640,6640,0
20250307,103900,104527425,6640,6640,6640,6640,240
20250307,103800,102933825,6640,6640,6640,6640,100
20250307,103700,102269825,6640,6640,6640,6640,0
20250307,103600,102269825,6640,6640,6640,6640,0
20250307,103500,102269825,6640,6640,6640,6640,0
20250307,103400,102269825,6640,6640,6640,6640,0
20250307,103300,102269825,6640,6640,6640,6640,59
20250307,103200,101878065,6640,6640,6640,6640,0
20250307,103100,101878065,6640,6640,6640,6640,9
20250307,103000,101818305,6640,6640,6640,6640,0
20250307,102900,101818305,6640,6640,6640,6640,150
20250307,102800,100822305,6640,6640,6640,6640,2
20250307,102700,100809025,6640,6640,6640,6640,100
20250307,102600,100145025,6640,6680,6680,6640,254
20250307,102500,98456415,6680,6680,6680,6680,0
20250307,102400,98456415,6680,6680,6680,6680,0
20250307,102300,98456415,6680,6680,6680,6680,0
20250307,102200,98456415,6680,6680,6680,6680,0
20250307,102100,98456415,6680,6680,6680,6680,0
20250307,102000,98456415,6680,6680,6680,6680,13
20250307,101900,98369575,6670,6670,6670,6670,20
20250307,101800,98236175,6670,6670,6670,6670,15
20250307,101700,98136125,6670,6670,6670,6670,0
20250307,101600,98136125,6670,6650,6670,6650,4
20250307,101500,98109505,6650,6650,6650,6650,1
20250307,101400,98102855,6680,6680,6680,6680,0
20250307,101300,98102855,6680,6680,6680,6660,6
20250307,101200,98062795,6660,6680,6680,6660,42
20250307,101100,97782815,6680,6680,6680,6680,0
20250307,101000,97782815,6680,6670,6680,6670,22
20250307,100900,97636045,6670,6670,6670,6670,0
20250307,100800,97636045,6670,6670,6670,6670,0
20250307,100700,97636045,6670,6670,6670,6670,1001
20250307,100600,90959375,6670,6670,6670,6670,0
20250307,100500,90959375,6670,6670,6670,6670,1
20250307,100400,90952705,6630,6630,6630,6630,0
20250307,100300,90952705,6630,6670,6670,6630,101
20250307,100200,90279075,6670,6670,6670,6670,0
20250307,100100,90279075,6670,6670,6670,6670,8
20250307,100000,90225715,6670,6660,6670,6660,225
20250307,095900,88725965,6670,6670,6670,6670,13
20250307,095800,88639255,6630,6630,6630,6630,238
20250307,095700,87061315,6630,6630,6630,6630,0
20250307,095600,87061315,6630,6630,6630,6630,1
20250307,095500,87054685,6630,6640,6640,6630,11
20250307,095400,86981655,6660,6660,6660,6660,99
20250307,095300,86322315,6655,6655,6655,6655,1
20250307,095200,86315660,6640,6640,6640,6640,320
20250307,095100,84190860,6680,6680,6680,6680,100
20250307,095000,83522860,6680,6680,6680,6680,50
20250307,094900,83188860,6640,6640,6640,6640,51
20250307,094800,82850220,6680,6650,6680,6650,2
20250307,094700,82836890,6650,6650,6650,6650,545
20250307,094600,79212640,6670,6670,6670,6670,2
20250307,094500,79199300,6690,6630,6690,6630,57
20250307,094400,78819050,6630,6630,6630,6630,1
20250307,094300,78812420,6630,6630,6630,6630,0
20250307,094200,78812420,6630,6630,6630,6630,364
20250307,094100,76399100,6640,6640,6640,6640,0
20250307,094000,76399100,6640,6640,6640,6640,219
20250307,093900,74944940,6640,6640,6640,6640,654
20250307,093800,70602380,6640,6640,6640,6640,44
20250307,093700,70310220,6680,6680,6680,6680,0
20250307,093600,70310220,6680,6650,6680,6650,46
20250307,093500,70004260,6650,6650,6650,6650,15
20250307,093400,69904510,6650,6650,6650,6650,6
20250307,093300,69864610,6640,6640,6640,6640,215
20250307,093200,68437010,6640,6630,6720,6630,2231
20250307,093100,53557370,6630,6630,6630,6630,0
20250307,093000,53557370,6630,6630,6630,6630,50
20250307,092900,53225870,6640,6640,6640,6640,125
20250307,092800,52395870,6650,6650,6650,6650,0
20250307,092700,52395870,6650,6670,6670,6650,103
20250307,092600,51710860,6670,6650,6670,6650,205
20250307,092500,50347520,6660,6660,6660,6660,50
20250307,092400,50014520,6660,6660,6660,6660,3
20250307,092300,49994540,6660,6660,6660,6660,6
20250307,092200,49954580,6660,6650,6660,6650,84
20250307,092100,49395280,6670,6670,6670,6670,0
20250307,092000,49395280,6670,6680,6680,6650,626
20250307,091900,45222190,6690,6690,6690,6690,16
20250307,091800,45115150,6690,6680,6690,6670,142
20250307,091700,44166440,6670,6675,6675,6670,88
20250307,091600,43579320,6675,6660,6675,6660,284
20250307,091500,41686900,6650,6650,6650,6650,0
20250307,091400,41686900,6650,6650,6650,6650,65
20250307,091300,41254650,6650,6650,6650,6640,291
20250307,091200,39319850,6640,6600,6640,6600,104
20250307,091100,38632290,6610,6610,6610,6610,56
20250307,091000,38262130,6600,6595,6600,6595,437
20250307,090900,35378530,6590,6590,6590,6590,18
20250307,090800,35259910,6600,6620,6620,6600,481
20250307,090700,32082490,6620,6620,6620,6620,67
20250307,090600,31638950,6660,6630,6660,6630,75
20250307,090500,31141550,6610,6660,6670,6610,249
20250307,090400,29485170,6660,6600,6660,6600,1216
20250307,090300,21458740,6600,6680,6680,6590,154
20250307,090200,20440470,6680,6550,6680,6550,246
20250307,090100,18815940,6630,6630,6630,6630,1433
20250307,090000,9315150,6630,6630,6630,6630,1405
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191100 1748919770 6470 6470 6470 6470 3802
3 20250307 191000 1748919770 6470 6470 6470 6470 0
4 20250307 190900 1748919770 6470 6470 6470 6470 0
5 20250307 190800 1748919770 6470 6470 6470 6470 0
6 20250307 190700 1748919770 6470 6470 6470 6470 0
7 20250307 190600 1748919770 6470 6470 6470 6470 0
8 20250307 190500 1748919770 6470 6470 6470 6470 0
9 20250307 190400 1748919770 6470 6470 6470 6470 0
10 20250307 190300 1748919770 6470 6470 6470 6470 0
11 20250307 190200 1748919770 6470 6470 6470 6470 0
12 20250307 190100 1748919770 6470 6470 6470 6470 0
13 20250307 190000 1748919770 6470 6470 6470 6470 0
14 20250307 185900 1748919770 6470 6470 6470 6470 0
15 20250307 185800 1748919770 6470 6470 6470 6470 0
16 20250307 185700 1748919770 6470 6470 6470 6470 0
17 20250307 185600 1748919770 6470 6470 6470 6470 0
18 20250307 185500 1748919770 6470 6470 6470 6470 0
19 20250307 185400 1748919770 6470 6470 6470 6470 0
20 20250307 185300 1748919770 6470 6470 6470 6470 0
21 20250307 185200 1748919770 6470 6470 6470 6470 0
22 20250307 185100 1748919770 6470 6470 6470 6470 0
23 20250307 185000 1748919770 6470 6470 6470 6470 0
24 20250307 184900 1748919770 6470 6470 6470 6470 0
25 20250307 184800 1748919770 6470 6470 6470 6470 0
26 20250307 184700 1748919770 6470 6470 6470 6470 0
27 20250307 184600 1748919770 6470 6470 6470 6470 0
28 20250307 184500 1748919770 6470 6470 6470 6470 0
29 20250307 184400 1748919770 6470 6470 6470 6470 0
30 20250307 184300 1748919770 6470 6470 6470 6470 0
31 20250307 184200 1748919770 6470 6470 6470 6470 0
32 20250307 184100 1748919770 6470 6470 6470 6470 3802
33 20250307 184000 1748919770 6470 6470 6470 6470 0
34 20250307 183900 1748919770 6470 6470 6470 6470 0
35 20250307 183800 1748919770 6470 6470 6470 6470 0
36 20250307 183700 1748919770 6470 6470 6470 6470 0
37 20250307 183600 1748919770 6470 6470 6470 6470 0
38 20250307 183500 1748919770 6470 6470 6470 6470 0
39 20250307 183400 1748919770 6470 6470 6470 6470 0
40 20250307 183300 1748919770 6470 6470 6470 6470 0
41 20250307 183200 1748919770 6470 6470 6470 6470 0
42 20250307 183100 1748919770 6470 6470 6470 6470 0
43 20250307 183000 1748919770 6470 6470 6470 6470 0
44 20250307 182900 1748919770 6470 6470 6470 6470 0
45 20250307 182800 1748919770 6470 6470 6470 6470 0
46 20250307 182700 1748919770 6470 6470 6470 6470 0
47 20250307 182600 1748919770 6470 6470 6470 6470 0
48 20250307 182500 1748919770 6470 6470 6470 6470 0
49 20250307 182400 1748919770 6470 6470 6470 6470 0
50 20250307 182300 1748919770 6470 6470 6470 6470 0
51 20250307 182200 1748919770 6470 6470 6470 6470 0
52 20250307 182100 1748919770 6470 6470 6470 6470 0
53 20250307 182000 1748919770 6470 6470 6470 6470 0
54 20250307 181900 1748919770 6470 6470 6470 6470 0
55 20250307 181800 1748919770 6470 6470 6470 6470 0
56 20250307 181700 1748919770 6470 6470 6470 6470 0
57 20250307 181600 1748919770 6470 6470 6470 6470 0
58 20250307 181500 1748919770 6470 6470 6470 6470 0
59 20250307 181400 1748919770 6470 6470 6470 6470 0
60 20250307 181300 1748919770 6470 6470 6470 6470 0
61 20250307 181200 1748919770 6470 6470 6470 6470 0
62 20250307 181100 1748919770 6470 6470 6470 6470 3802
63 20250307 181000 1748919770 6470 6470 6470 6470 0
64 20250307 180900 1748919770 6470 6470 6470 6470 0
65 20250307 180800 1748919770 6470 6470 6470 6470 0
66 20250307 180700 1748919770 6470 6470 6470 6470 0
67 20250307 180600 1748919770 6470 6470 6470 6470 0
68 20250307 180500 1748919770 6470 6470 6470 6470 0
69 20250307 180400 1748919770 6470 6470 6470 6470 0
70 20250307 180300 1748919770 6470 6470 6470 6470 0
71 20250307 180200 1748919770 6470 6470 6470 6470 0
72 20250307 180100 1748919770 6470 6470 6470 6470 0
73 20250307 180000 1748919770 6470 6470 6470 6470 0
74 20250307 175900 1748919770 6470 6470 6470 6470 0
75 20250307 175800 1748919770 6470 6470 6470 6470 0
76 20250307 175700 1748919770 6470 6470 6470 6470 0
77 20250307 175600 1748919770 6470 6470 6470 6470 0
78 20250307 175500 1748919770 6470 6470 6470 6470 0
79 20250307 175400 1748919770 6470 6470 6470 6470 0
80 20250307 175300 1748919770 6470 6470 6470 6470 0
81 20250307 175200 1748919770 6470 6470 6470 6470 0
82 20250307 175100 1748919770 6470 6470 6470 6470 0
83 20250307 175000 1748919770 6470 6470 6470 6470 0
84 20250307 174900 1748919770 6470 6470 6470 6470 0
85 20250307 174800 1748919770 6470 6470 6470 6470 0
86 20250307 174700 1748919770 6470 6470 6470 6470 0
87 20250307 174600 1748919770 6470 6470 6470 6470 0
88 20250307 174500 1748919770 6470 6470 6470 6470 0
89 20250307 174400 1748919770 6470 6470 6470 6470 0
90 20250307 174300 1748919770 6470 6470 6470 6470 0
91 20250307 174200 1748919770 6470 6470 6470 6470 0
92 20250307 174100 1748919770 6470 6470 6470 6470 3802
93 20250307 174000 1748919770 6470 6470 6470 6470 0
94 20250307 173900 1748919770 6470 6470 6470 6470 0
95 20250307 173800 1748919770 6470 6470 6470 6470 0
96 20250307 173700 1748919770 6470 6470 6470 6470 0
97 20250307 173600 1748919770 6470 6470 6470 6470 0
98 20250307 173500 1748919770 6470 6470 6470 6470 0
99 20250307 173400 1748919770 6470 6470 6470 6470 0
100 20250307 173300 1748919770 6470 6470 6470 6470 0
101 20250307 173200 1748919770 6470 6470 6470 6470 0
102 20250307 173100 1748919770 6470 6470 6470 6470 0
103 20250307 173000 1748919770 6470 6470 6470 6470 0
104 20250307 172900 1748919770 6470 6470 6470 6470 0
105 20250307 172800 1748919770 6470 6470 6470 6470 0
106 20250307 172700 1748919770 6470 6470 6470 6470 0
107 20250307 172600 1748919770 6470 6470 6470 6470 0
108 20250307 172500 1748919770 6470 6470 6470 6470 0
109 20250307 172400 1748919770 6470 6470 6470 6470 0
110 20250307 172300 1748919770 6470 6470 6470 6470 0
111 20250307 172200 1748919770 6470 6470 6470 6470 0
112 20250307 172100 1748919770 6470 6470 6470 6470 0
113 20250307 172000 1748919770 6470 6470 6470 6470 0
114 20250307 171900 1748919770 6470 6470 6470 6470 0
115 20250307 171800 1748919770 6470 6470 6470 6470 0
116 20250307 171700 1748919770 6470 6470 6470 6470 0
117 20250307 171600 1748919770 6470 6470 6470 6470 0
118 20250307 171500 1748919770 6470 6470 6470 6470 0
119 20250307 171400 1748919770 6470 6470 6470 6470 0
120 20250307 171300 1748919770 6470 6470 6470 6470 0
121 20250307 171200 1748919770 6470 6470 6470 6470 0
122 20250307 171100 1748919770 6470 6470 6470 6470 3802
123 20250307 171000 1748919770 6470 6470 6470 6470 0
124 20250307 170900 1748919770 6470 6470 6470 6470 0
125 20250307 170800 1748919770 6470 6470 6470 6470 0
126 20250307 170700 1748919770 6470 6470 6470 6470 0
127 20250307 170600 1748919770 6470 6470 6470 6470 0
128 20250307 170500 1748919770 6470 6470 6470 6470 0
129 20250307 170400 1748919770 6470 6470 6470 6470 0
130 20250307 170300 1748919770 6470 6470 6470 6470 0
131 20250307 170200 1748919770 6470 6470 6470 6470 0
132 20250307 170100 1748919770 6470 6470 6470 6470 0
133 20250307 170000 1748919770 6470 6470 6470 6470 0
134 20250307 165900 1748919770 6470 6470 6470 6470 0
135 20250307 165800 1748919770 6470 6470 6470 6470 0
136 20250307 165700 1748919770 6470 6470 6470 6470 0
137 20250307 165600 1748919770 6470 6470 6470 6470 0
138 20250307 165500 1748919770 6470 6470 6470 6470 0
139 20250307 165400 1748919770 6470 6470 6470 6470 0
140 20250307 165300 1748919770 6470 6470 6470 6470 0
141 20250307 165200 1748919770 6470 6470 6470 6470 0
142 20250307 165100 1748919770 6470 6470 6470 6470 0
143 20250307 165000 1748919770 6470 6470 6470 6470 0
144 20250307 164900 1748919770 6470 6470 6470 6470 0
145 20250307 164800 1748919770 6470 6470 6470 6470 0
146 20250307 164700 1748919770 6470 6470 6470 6470 0
147 20250307 164600 1748919770 6470 6470 6470 6470 0
148 20250307 164500 1748919770 6470 6470 6470 6470 0
149 20250307 164400 1748919770 6470 6470 6470 6470 0
150 20250307 164300 1748919770 6470 6470 6470 6470 0
151 20250307 164200 1748919770 6470 6470 6470 6470 0
152 20250307 164100 1748919770 6470 6470 6470 6470 3802
153 20250307 164000 1748919770 6470 6470 6470 6470 0
154 20250307 163900 1748919770 6470 6470 6470 6470 0
155 20250307 163800 1748919770 6470 6470 6470 6470 0
156 20250307 163700 1748919770 6470 6470 6470 6470 0
157 20250307 163600 1748919770 6470 6470 6470 6470 0
158 20250307 163500 1748919770 6470 6470 6470 6470 0
159 20250307 163400 1748919770 6470 6470 6470 6470 0
160 20250307 163300 1748919770 6470 6470 6470 6470 0
161 20250307 163200 1748919770 6470 6470 6470 6470 0
162 20250307 163100 1748919770 6470 6470 6470 6470 0
163 20250307 163000 1748919770 6470 6470 6470 6470 0
164 20250307 162900 1748919770 6470 6470 6470 6470 0
165 20250307 162800 1748919770 6470 6470 6470 6470 0
166 20250307 162700 1748919770 6470 6470 6470 6470 0
167 20250307 162600 1748919770 6470 6470 6470 6470 0
168 20250307 162500 1748919770 6470 6470 6470 6470 0
169 20250307 162400 1748919770 6470 6470 6470 6470 0
170 20250307 162300 1748919770 6470 6470 6470 6470 0
171 20250307 162200 1748919770 6470 6470 6470 6470 0
172 20250307 162100 1748919770 6470 6470 6470 6470 0
173 20250307 162000 1748919770 6470 6470 6470 6470 0
174 20250307 161900 1748919770 6470 6470 6470 6470 0
175 20250307 161800 1748919770 6470 6470 6470 6470 0
176 20250307 161700 1748919770 6470 6470 6470 6470 0
177 20250307 161600 1748919770 6470 6470 6470 6470 0
178 20250307 161500 1748919770 6470 6470 6470 6470 0
179 20250307 161400 1748919770 6470 6470 6470 6470 0
180 20250307 161300 1748919770 6470 6470 6470 6470 0
181 20250307 161200 1748919770 6470 6470 6470 6470 0
182 20250307 161100 1748919770 6470 6470 6470 6470 3802
183 20250307 161000 1748919770 6470 6470 6470 6470 0
184 20250307 160900 1748919770 6470 6470 6470 6470 0
185 20250307 160800 1748919770 6470 6470 6470 6470 0
186 20250307 160700 1748919770 6470 6470 6470 6470 0
187 20250307 160600 1748919770 6470 6470 6470 6470 0
188 20250307 160500 1748919770 6470 6470 6470 6470 0
189 20250307 160400 1748919770 6470 6470 6470 6470 0
190 20250307 160300 1748919770 6470 6470 6470 6470 0
191 20250307 160200 1748919770 6470 6470 6470 6470 0
192 20250307 160100 1748919770 6470 6470 6470 6470 0
193 20250307 160000 1748919770 6470 6470 6470 6470 0
194 20250307 155900 1748919770 6470 6470 6470 6470 0
195 20250307 155800 1748919770 6470 6470 6470 6470 0
196 20250307 155700 1748919770 6470 6470 6470 6470 0
197 20250307 155600 1748919770 6470 6470 6470 6470 0
198 20250307 155500 1748919770 6470 6470 6470 6470 0
199 20250307 155400 1748919770 6470 6470 6470 6470 0
200 20250307 155300 1748919770 6470 6470 6470 6470 0
201 20250307 155200 1748919770 6470 6470 6470 6470 0
202 20250307 155100 1748919770 6470 6470 6470 6470 0
203 20250307 155000 1748919770 6470 6470 6470 6470 0
204 20250307 154900 1748919770 6470 6470 6470 6470 0
205 20250307 154800 1748919770 6470 6470 6470 6470 0
206 20250307 154700 1748919770 6470 6470 6470 6470 0
207 20250307 154600 1748919770 6470 6470 6470 6470 0
208 20250307 154500 1748919770 6470 6470 6470 6470 0
209 20250307 154400 1748919770 6470 6470 6470 6470 0
210 20250307 154300 1748919770 6470 6470 6470 6470 0
211 20250307 154200 1748919770 6470 6470 6470 6470 0
212 20250307 154100 1748919770 6470 6470 6470 6470 3802
213 20250307 154000 1748919770 6470 6470 6470 6470 0
214 20250307 153900 1748919770 6470 6470 6470 6470 0
215 20250307 153800 1748919770 6470 6470 6470 6470 0
216 20250307 153700 1748919770 6470 6470 6470 6470 0
217 20250307 153600 1748919770 6470 6470 6470 6470 0
218 20250307 153500 1748919770 6470 6470 6470 6470 0
219 20250307 153400 1748919770 6470 6470 6470 6470 0
220 20250307 153300 1748919770 6470 6470 6470 6470 0
221 20250307 153200 1748919770 6470 6470 6470 6470 0
222 20250307 153100 1748919770 6470 6470 6470 6470 0
223 20250307 153000 1748919770 6470 6470 6470 6470 3802
224 20250307 152900 1724320830 6470 6470 6470 6470 0
225 20250307 152800 1724320830 6470 6470 6470 6470 0
226 20250307 152700 1724320830 6470 6470 6470 6470 0
227 20250307 152600 1724320830 6470 6470 6470 6470 0
228 20250307 152500 1724320830 6470 6470 6470 6470 0
229 20250307 152400 1724320830 6470 6470 6470 6470 0
230 20250307 152300 1724320830 6470 6470 6470 6470 0
231 20250307 152200 1724320830 6470 6470 6470 6470 0
232 20250307 152100 1724320830 6470 6470 6470 6470 0
233 20250307 152000 1724320830 6470 6470 6470 6470 0
234 20250307 151900 1724320830 6470 6470 6480 6470 1602
235 20250307 151800 1713955810 6480 6480 6480 6470 194
236 20250307 151700 1712698720 6490 6480 6490 6480 798
237 20250307 151600 1707521580 6490 6480 6490 6480 430
238 20250307 151500 1704734150 6480 6470 6480 6470 147
239 20250307 151400 1703782200 6480 6480 6480 6470 153
240 20250307 151300 1702790780 6460 6480 6480 6460 640
241 20250307 151200 1698654680 6480 6460 6480 6450 516
242 20250307 151100 1695318835 6470 6440 6470 6420 756
243 20250307 151000 1690456845 6420 6470 6500 6420 2137
244 20250307 150900 1676663495 6460 6500 6510 6460 889
245 20250307 150800 1670911805 6520 6490 6520 6490 850
246 20250307 150700 1665393955 6520 6480 6530 6480 1960
247 20250307 150600 1652684485 6480 6490 6510 6460 3943
248 20250307 150500 1627171105 6510 6490 6510 6480 201
249 20250307 150400 1625868015 6520 6470 6520 6470 1053
250 20250307 150300 1619044915 6530 6520 6550 6470 4882
251 20250307 150200 1587364595 6520 6530 6530 6510 3570
252 20250307 150100 1564115285 6530 6530 6530 6530 416
253 20250307 150000 1561398805 6530 6540 6540 6530 3
254 20250307 145900 1561379205 6530 6530 6550 6530 278
255 20250307 145800 1559563665 6510 6550 6550 6510 4533
256 20250307 145700 1530003015 6550 6570 6570 6550 1121
257 20250307 145600 1522656305 6560 6590 6590 6560 199
258 20250307 145500 1521350205 6590 6560 6590 6560 63
259 20250307 145400 1520936565 6560 6600 6600 6560 4929
260 20250307 145300 1488581155 6600 6570 6610 6570 845
261 20250307 145200 1483023625 6570 6600 6600 6570 1747
262 20250307 145100 1471533355 6600 6590 6600 6580 2426
263 20250307 145000 1455532385 6590 6610 6610 6580 2100
264 20250307 144900 1441689065 6610 6610 6610 6610 0
265 20250307 144800 1441689065 6610 6640 6640 6610 579
266 20250307 144700 1437849235 6640 6600 6640 6600 95
267 20250307 144600 1437218475 6640 6600 6640 6600 1148
268 20250307 144500 1429600675 6600 6580 6660 6580 4515
269 20250307 144400 1399725035 6580 6590 6600 6580 979
270 20250307 144300 1393279785 6590 6650 6650 6590 2980
271 20250307 144200 1373573645 6650 6670 6670 6630 808
272 20250307 144100 1368209865 6630 6690 6690 6630 5291
273 20250307 144000 1333068415 6700 6700 6700 6700 76
274 20250307 143900 1332559215 6700 6710 6710 6700 33
275 20250307 143800 1332337885 6710 6720 6720 6710 526
276 20250307 143700 1328808415 6720 6710 6720 6690 305
277 20250307 143600 1326762835 6710 6700 6710 6690 2484
278 20250307 143500 1310120385 6700 6700 6700 6700 532
279 20250307 143400 1306555985 6700 6720 6720 6700 174
280 20250307 143300 1305387695 6720 6750 6750 6720 1428
281 20250307 143200 1295755315 6750 6740 6750 6740 29
282 20250307 143100 1295559605 6750 6760 6760 6740 78
283 20250307 143000 1295033275 6760 6780 6800 6690 1139
284 20250307 142900 1287344155 6780 6810 6810 6750 458
285 20250307 142800 1284240305 6810 6780 6820 6760 1933
286 20250307 142700 1271095855 6790 6750 6830 6750 3741
287 20250307 142600 1245741015 6740 6680 6740 6680 3107
288 20250307 142500 1224899585 6670 6660 6670 6660 820
289 20250307 142400 1219438185 6670 6640 6680 6640 524
290 20250307 142300 1215956595 6640 6640 6690 6640 247
291 20250307 142200 1214315605 6640 6650 6680 6640 1233
292 20250307 142100 1206121915 6680 6710 6720 6680 1948
293 20250307 142000 1193085975 6720 6690 6720 6690 71
294 20250307 141900 1192610115 6690 6730 6740 6690 1947
295 20250307 141800 1179533755 6730 6730 6730 6720 225
296 20250307 141700 1178021505 6730 6750 6750 6710 1335
297 20250307 141600 1169048225 6760 6650 6760 6650 11023
298 20250307 141500 1095293645 6630 6630 6630 6630 1819
299 20250307 141400 1083233675 6580 6620 6620 6580 1574
300 20250307 141300 1072867685 6630 6630 6630 6600 3341
301 20250307 141200 1050769835 6630 6630 6660 6610 1953
302 20250307 141100 1037832795 6630 6700 6710 6630 3271
303 20250307 141000 1016050195 6660 6640 6700 6630 1953
304 20250307 140900 1003034115 6640 6740 6740 6630 19644
305 20250307 140800 871929755 6720 6850 6870 6720 10157
306 20250307 140700 802768675 6850 6820 6870 6810 9945
307 20250307 140600 734647845 6820 6860 6860 6820 2461
308 20250307 140500 717829445 6860 6860 6890 6800 19997
309 20250307 140400 581047155 6860 6870 6910 6850 11355
310 20250307 140300 502952515 6870 6825 6870 6780 8393
311 20250307 140200 445605445 6840 6775 6900 6760 16385
312 20250307 140100 333688845 6800 6720 6800 6720 7043
313 20250307 140000 286117375 6720 6710 6720 6690 415
314 20250307 135900 283335525 6720 6720 6720 6720 0
315 20250307 135800 283335525 6720 6710 6720 6710 200
316 20250307 135700 281992125 6710 6710 6710 6710 1070
317 20250307 135600 274812425 6700 6700 6700 6700 722
318 20250307 135500 269975025 6700 6680 6700 6680 1436
319 20250307 135400 260360775 6680 6680 6680 6680 0
320 20250307 135300 260360775 6680 6670 6680 6670 514
321 20250307 135200 256928985 6660 6660 6660 6660 0
322 20250307 135100 256928985 6660 6660 6660 6660 0
323 20250307 135000 256928985 6660 6660 6660 6660 0
324 20250307 134900 256928985 6660 6660 6660 6660 0
325 20250307 134800 256928985 6660 6660 6660 6660 705
326 20250307 134700 252233685 6660 6660 6660 6660 1300
327 20250307 134600 243575685 6670 6670 6670 6670 0
328 20250307 134500 243575685 6670 6670 6670 6670 0
329 20250307 134400 243575685 6670 6680 6680 6670 11
330 20250307 134300 243502305 6680 6680 6680 6680 0
331 20250307 134200 243502305 6680 6680 6680 6680 0
332 20250307 134100 243502305 6680 6680 6680 6680 400
333 20250307 134000 240830305 6670 6670 6670 6670 0
334 20250307 133900 240830305 6670 6670 6670 6670 265
335 20250307 133800 239062755 6670 6670 6670 6670 0
336 20250307 133700 239062755 6670 6660 6670 6660 325
337 20250307 133600 236895055 6650 6650 6650 6650 2
338 20250307 133500 236881755 6630 6630 6630 6630 15
339 20250307 133400 236782305 6650 6650 6650 6650 126
340 20250307 133300 235944405 6650 6650 6650 6650 63
341 20250307 133200 235525455 6660 6660 6660 6660 0
342 20250307 133100 235525455 6660 6660 6660 6660 0
343 20250307 133000 235525455 6660 6660 6660 6660 0
344 20250307 132900 235525455 6660 6660 6660 6660 0
345 20250307 132800 235525455 6660 6660 6660 6660 0
346 20250307 132700 235525455 6660 6660 6660 6660 185
347 20250307 132600 234293355 6680 6670 6680 6670 530
348 20250307 132500 230753055 6670 6670 6670 6670 1
349 20250307 132400 230746385 6670 6670 6670 6670 0
350 20250307 132300 230746385 6670 6670 6670 6670 0
351 20250307 132200 230746385 6670 6670 6670 6670 0
352 20250307 132100 230746385 6670 6670 6670 6670 60
353 20250307 132000 230346185 6670 6670 6670 6670 0
354 20250307 131900 230346185 6670 6670 6670 6670 0
355 20250307 131800 230346185 6670 6670 6670 6670 1
356 20250307 131700 230339515 6680 6680 6680 6680 0
357 20250307 131600 230339515 6680 6680 6680 6680 0
358 20250307 131500 230339515 6680 6680 6680 6680 0
359 20250307 131400 230339515 6680 6690 6690 6660 208
360 20250307 131300 228952175 6660 6680 6680 6660 283
361 20250307 131200 227061795 6660 6660 6660 6660 0
362 20250307 131100 227061795 6660 6660 6660 6660 0
363 20250307 131000 227061795 6660 6660 6660 6660 80
364 20250307 130900 226528995 6650 6650 6650 6650 0
365 20250307 130800 226528995 6650 6670 6670 6650 164
366 20250307 130700 225435995 6670 6670 6670 6670 230
367 20250307 130600 223901895 6660 6660 6660 6660 500
368 20250307 130500 220571895 6660 6660 6660 6660 535
369 20250307 130400 217008795 6650 6640 6650 6640 381
370 20250307 130300 214475445 6640 6640 6640 6640 100
371 20250307 130200 213811445 6640 6640 6640 6640 0
372 20250307 130100 213811445 6640 6640 6640 6640 0
373 20250307 130000 213811445 6640 6640 6640 6640 0
374 20250307 125900 213811445 6640 6640 6640 6640 150
375 20250307 125800 212815445 6640 6640 6640 6640 200
376 20250307 125700 211487445 6620 6620 6620 6620 0
377 20250307 125600 211487445 6620 6620 6620 6620 1
378 20250307 125500 211480825 6620 6620 6620 6620 0
379 20250307 125400 211480825 6620 6620 6620 6620 500
380 20250307 125300 208170825 6630 6630 6630 6630 0
381 20250307 125200 208170825 6630 6630 6630 6630 0
382 20250307 125100 208170825 6630 6630 6630 6630 2000
383 20250307 125000 194910825 6650 6650 6650 6650 0
384 20250307 124900 194910825 6650 6650 6650 6650 0
385 20250307 124800 194910825 6650 6650 6650 6650 0
386 20250307 124700 194910825 6650 6650 6650 6650 0
387 20250307 124600 194910825 6650 6650 6650 6650 0
388 20250307 124500 194910825 6650 6650 6650 6650 350
389 20250307 124400 192583325 6660 6660 6660 6660 0
390 20250307 124300 192583325 6660 6650 6660 6650 8
391 20250307 124200 192530055 6650 6650 6650 6650 0
392 20250307 124100 192530055 6650 6650 6650 6650 463
393 20250307 124000 189451105 6640 6640 6640 6640 0
394 20250307 123900 189451105 6640 6640 6640 6640 120
395 20250307 123800 188654305 6640 6640 6640 6640 170
396 20250307 123700 187525505 6650 6650 6650 6650 0
397 20250307 123600 187525505 6650 6650 6650 6650 0
398 20250307 123500 187525505 6650 6650 6650 6650 1
399 20250307 123400 187518855 6640 6640 6640 6640 27
400 20250307 123300 187339575 6640 6640 6640 6640 0
401 20250307 123200 187339575 6640 6640 6640 6640 0
402 20250307 123100 187339575 6640 6640 6640 6640 140
403 20250307 123000 186409975 6620 6620 6620 6620 0
404 20250307 122900 186409975 6620 6620 6620 6620 0
405 20250307 122800 186409975 6620 6620 6620 6620 0
406 20250307 122700 186409975 6620 6620 6620 6620 1
407 20250307 122600 186403355 6650 6650 6650 6650 0
408 20250307 122500 186403355 6650 6650 6650 6650 0
409 20250307 122400 186403355 6650 6650 6650 6650 2
410 20250307 122300 186390055 6610 6610 6610 6610 0
411 20250307 122200 186390055 6610 6640 6640 6610 601
412 20250307 122100 182414065 6640 6640 6640 6640 0
413 20250307 122000 182414065 6640 6640 6640 6640 0
414 20250307 121900 182414065 6640 6640 6640 6640 0
415 20250307 121800 182414065 6640 6640 6640 6640 44
416 20250307 121700 182121905 6640 6630 6640 6630 36
417 20250307 121600 181882875 6630 6630 6630 6630 0
418 20250307 121500 181882875 6630 6630 6630 6630 52
419 20250307 121400 181538115 6630 6630 6630 6630 0
420 20250307 121300 181538115 6630 6630 6630 6630 0
421 20250307 121200 181538115 6630 6630 6630 6630 48
422 20250307 121100 181219875 6610 6610 6620 6610 410
423 20250307 121000 178507775 6620 6620 6620 6620 0
424 20250307 120900 178507775 6620 6620 6620 6620 110
425 20250307 120800 177779575 6620 6620 6620 6620 0
426 20250307 120700 177779575 6620 6620 6620 6620 10
427 20250307 120600 177713375 6620 6620 6620 6620 0
428 20250307 120500 177713375 6620 6620 6620 6620 69
429 20250307 120400 177256595 6620 6620 6620 6620 0
430 20250307 120300 177256595 6620 6630 6630 6620 128
431 20250307 120200 176408205 6640 6640 6640 6640 0
432 20250307 120100 176408205 6640 6640 6640 6640 0
433 20250307 120000 176408205 6640 6640 6640 6640 25
434 20250307 115900 176242205 6640 6640 6640 6640 10
435 20250307 115800 176175805 6640 6640 6640 6640 0
436 20250307 115700 176175805 6640 6640 6640 6640 35
437 20250307 115600 175943405 6640 6640 6640 6640 15
438 20250307 115500 175843805 6640 6640 6640 6640 2
439 20250307 115400 175830525 6620 6620 6620 6620 0
440 20250307 115300 175830525 6620 6620 6620 6620 0
441 20250307 115200 175830525 6620 6620 6620 6620 0
442 20250307 115100 175830525 6620 6620 6620 6615 103
443 20250307 115000 175148670 6600 6600 6600 6600 0
444 20250307 114900 175148670 6600 6600 6600 6600 0
445 20250307 114800 175148670 6600 6600 6600 6600 0
446 20250307 114700 175148670 6600 6600 6600 6600 25
447 20250307 114600 174983670 6600 6600 6600 6600 70
448 20250307 114500 174521670 6600 6600 6600 6600 590
449 20250307 114400 170627670 6600 6600 6600 6600 0
450 20250307 114300 170627670 6600 6600 6600 6600 0
451 20250307 114200 170627670 6600 6600 6600 6600 60
452 20250307 114100 170231670 6610 6610 6610 6610 3
453 20250307 114000 170211840 6620 6620 6620 6620 0
454 20250307 113900 170211840 6620 6620 6620 6620 151
455 20250307 113800 169212220 6610 6610 6610 6610 0
456 20250307 113700 169212220 6610 6610 6610 6610 0
457 20250307 113600 169212220 6610 6610 6610 6610 10
458 20250307 113500 169146120 6610 6610 6610 6610 0
459 20250307 113400 169146120 6610 6610 6610 6610 80
460 20250307 113300 168617320 6610 6610 6610 6610 40
461 20250307 113200 168352920 6610 6610 6610 6610 102
462 20250307 113100 167678700 6610 6610 6610 6610 261
463 20250307 113000 165953490 6620 6620 6620 6620 12
464 20250307 112900 165874050 6630 6630 6630 6630 0
465 20250307 112800 165874050 6630 6620 6630 6620 52
466 20250307 112700 165529360 6630 6630 6630 6630 0
467 20250307 112600 165529360 6630 6630 6630 6630 1
468 20250307 112500 165522730 6650 6650 6650 6650 0
469 20250307 112400 165522730 6650 6650 6650 6650 2
470 20250307 112300 165509430 6620 6620 6620 6620 0
471 20250307 112200 165509430 6620 6620 6620 6620 0
472 20250307 112100 165509430 6620 6620 6620 6620 0
473 20250307 112000 165509430 6620 6620 6620 6620 0
474 20250307 111900 165509430 6620 6620 6620 6620 0
475 20250307 111800 165509430 6620 6620 6620 6615 157
476 20250307 111700 164470625 6610 6610 6610 6610 0
477 20250307 111600 164470625 6610 6610 6610 6610 0
478 20250307 111500 164470625 6610 6610 6610 6610 0
479 20250307 111400 164470625 6610 6610 6610 6610 0
480 20250307 111300 164470625 6610 6610 6610 6610 66
481 20250307 111200 164034365 6620 6620 6620 6620 1
482 20250307 111100 164027745 6620 6620 6620 6620 19
483 20250307 111000 163901965 6610 6610 6610 6610 0
484 20250307 110900 163901965 6610 6610 6610 6610 0
485 20250307 110800 163901965 6610 6610 6610 6610 55
486 20250307 110700 163538415 6610 6610 6610 6610 5
487 20250307 110600 163505365 6610 6610 6610 6610 1043
488 20250307 110500 156611135 6610 6620 6620 6610 940
489 20250307 110400 150389445 6620 6620 6620 6620 0
490 20250307 110300 150389445 6620 6620 6620 6620 0
491 20250307 110200 150389445 6620 6620 6620 6620 149
492 20250307 110100 149403065 6630 6630 6630 6630 1000
493 20250307 110000 142773065 6640 6640 6640 6640 22
494 20250307 105900 142626985 6640 6640 6640 6640 1880
495 20250307 105800 130143785 6640 6640 6640 6640 2
496 20250307 105700 130130505 6630 6630 6630 6630 487
497 20250307 105600 126901695 6630 6630 6630 6630 0
498 20250307 105500 126901695 6630 6630 6630 6630 1
499 20250307 105400 126895065 6630 6630 6630 6630 192
500 20250307 105300 125622105 6630 6630 6630 6630 236
501 20250307 105200 124057425 6630 6630 6630 6630 139
502 20250307 105100 123135855 6630 6630 6630 6630 0
503 20250307 105000 123135855 6630 6630 6630 6630 0
504 20250307 104900 123135855 6630 6630 6630 6630 350
505 20250307 104800 120815355 6630 6630 6630 6630 0
506 20250307 104700 120815355 6630 6630 6630 6630 101
507 20250307 104600 120145725 6630 6630 6630 6630 518
508 20250307 104500 116711385 6630 6630 6630 6630 0
509 20250307 104400 116711385 6630 6630 6630 6630 0
510 20250307 104300 116711385 6630 6630 6630 6630 0
511 20250307 104200 116711385 6630 6640 6640 6630 1836
512 20250307 104100 104534065 6640 6640 6640 6640 1
513 20250307 104000 104527425 6640 6640 6640 6640 0
514 20250307 103900 104527425 6640 6640 6640 6640 240
515 20250307 103800 102933825 6640 6640 6640 6640 100
516 20250307 103700 102269825 6640 6640 6640 6640 0
517 20250307 103600 102269825 6640 6640 6640 6640 0
518 20250307 103500 102269825 6640 6640 6640 6640 0
519 20250307 103400 102269825 6640 6640 6640 6640 0
520 20250307 103300 102269825 6640 6640 6640 6640 59
521 20250307 103200 101878065 6640 6640 6640 6640 0
522 20250307 103100 101878065 6640 6640 6640 6640 9
523 20250307 103000 101818305 6640 6640 6640 6640 0
524 20250307 102900 101818305 6640 6640 6640 6640 150
525 20250307 102800 100822305 6640 6640 6640 6640 2
526 20250307 102700 100809025 6640 6640 6640 6640 100
527 20250307 102600 100145025 6640 6680 6680 6640 254
528 20250307 102500 98456415 6680 6680 6680 6680 0
529 20250307 102400 98456415 6680 6680 6680 6680 0
530 20250307 102300 98456415 6680 6680 6680 6680 0
531 20250307 102200 98456415 6680 6680 6680 6680 0
532 20250307 102100 98456415 6680 6680 6680 6680 0
533 20250307 102000 98456415 6680 6680 6680 6680 13
534 20250307 101900 98369575 6670 6670 6670 6670 20
535 20250307 101800 98236175 6670 6670 6670 6670 15
536 20250307 101700 98136125 6670 6670 6670 6670 0
537 20250307 101600 98136125 6670 6650 6670 6650 4
538 20250307 101500 98109505 6650 6650 6650 6650 1
539 20250307 101400 98102855 6680 6680 6680 6680 0
540 20250307 101300 98102855 6680 6680 6680 6660 6
541 20250307 101200 98062795 6660 6680 6680 6660 42
542 20250307 101100 97782815 6680 6680 6680 6680 0
543 20250307 101000 97782815 6680 6670 6680 6670 22
544 20250307 100900 97636045 6670 6670 6670 6670 0
545 20250307 100800 97636045 6670 6670 6670 6670 0
546 20250307 100700 97636045 6670 6670 6670 6670 1001
547 20250307 100600 90959375 6670 6670 6670 6670 0
548 20250307 100500 90959375 6670 6670 6670 6670 1
549 20250307 100400 90952705 6630 6630 6630 6630 0
550 20250307 100300 90952705 6630 6670 6670 6630 101
551 20250307 100200 90279075 6670 6670 6670 6670 0
552 20250307 100100 90279075 6670 6670 6670 6670 8
553 20250307 100000 90225715 6670 6660 6670 6660 225
554 20250307 095900 88725965 6670 6670 6670 6670 13
555 20250307 095800 88639255 6630 6630 6630 6630 238
556 20250307 095700 87061315 6630 6630 6630 6630 0
557 20250307 095600 87061315 6630 6630 6630 6630 1
558 20250307 095500 87054685 6630 6640 6640 6630 11
559 20250307 095400 86981655 6660 6660 6660 6660 99
560 20250307 095300 86322315 6655 6655 6655 6655 1
561 20250307 095200 86315660 6640 6640 6640 6640 320
562 20250307 095100 84190860 6680 6680 6680 6680 100
563 20250307 095000 83522860 6680 6680 6680 6680 50
564 20250307 094900 83188860 6640 6640 6640 6640 51
565 20250307 094800 82850220 6680 6650 6680 6650 2
566 20250307 094700 82836890 6650 6650 6650 6650 545
567 20250307 094600 79212640 6670 6670 6670 6670 2
568 20250307 094500 79199300 6690 6630 6690 6630 57
569 20250307 094400 78819050 6630 6630 6630 6630 1
570 20250307 094300 78812420 6630 6630 6630 6630 0
571 20250307 094200 78812420 6630 6630 6630 6630 364
572 20250307 094100 76399100 6640 6640 6640 6640 0
573 20250307 094000 76399100 6640 6640 6640 6640 219
574 20250307 093900 74944940 6640 6640 6640 6640 654
575 20250307 093800 70602380 6640 6640 6640 6640 44
576 20250307 093700 70310220 6680 6680 6680 6680 0
577 20250307 093600 70310220 6680 6650 6680 6650 46
578 20250307 093500 70004260 6650 6650 6650 6650 15
579 20250307 093400 69904510 6650 6650 6650 6650 6
580 20250307 093300 69864610 6640 6640 6640 6640 215
581 20250307 093200 68437010 6640 6630 6720 6630 2231
582 20250307 093100 53557370 6630 6630 6630 6630 0
583 20250307 093000 53557370 6630 6630 6630 6630 50
584 20250307 092900 53225870 6640 6640 6640 6640 125
585 20250307 092800 52395870 6650 6650 6650 6650 0
586 20250307 092700 52395870 6650 6670 6670 6650 103
587 20250307 092600 51710860 6670 6650 6670 6650 205
588 20250307 092500 50347520 6660 6660 6660 6660 50
589 20250307 092400 50014520 6660 6660 6660 6660 3
590 20250307 092300 49994540 6660 6660 6660 6660 6
591 20250307 092200 49954580 6660 6650 6660 6650 84
592 20250307 092100 49395280 6670 6670 6670 6670 0
593 20250307 092000 49395280 6670 6680 6680 6650 626
594 20250307 091900 45222190 6690 6690 6690 6690 16
595 20250307 091800 45115150 6690 6680 6690 6670 142
596 20250307 091700 44166440 6670 6675 6675 6670 88
597 20250307 091600 43579320 6675 6660 6675 6660 284
598 20250307 091500 41686900 6650 6650 6650 6650 0
599 20250307 091400 41686900 6650 6650 6650 6650 65
600 20250307 091300 41254650 6650 6650 6650 6640 291
601 20250307 091200 39319850 6640 6600 6640 6600 104
602 20250307 091100 38632290 6610 6610 6610 6610 56
603 20250307 091000 38262130 6600 6595 6600 6595 437
604 20250307 090900 35378530 6590 6590 6590 6590 18
605 20250307 090800 35259910 6600 6620 6620 6600 481
606 20250307 090700 32082490 6620 6620 6620 6620 67
607 20250307 090600 31638950 6660 6630 6660 6630 75
608 20250307 090500 31141550 6610 6660 6670 6610 249
609 20250307 090400 29485170 6660 6600 6660 6600 1216
610 20250307 090300 21458740 6600 6680 6680 6590 154
611 20250307 090200 20440470 6680 6550 6680 6550 246
612 20250307 090100 18815940 6630 6630 6630 6630 1433
613 20250307 090000 9315150 6630 6630 6630 6630 1405

1
024940/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,10000000,0,66500000000,0.00
20250304,0,10000000,0,64700000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 10000000 0 66500000000 0.00
3 20250304 0 10000000 0 64700000000 0.00