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

615
027360/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191300,1849812609,2175,2175,2175,2175,14390
20250307,191200,1849812609,2175,2175,2175,2175,0
20250307,191100,1849812609,2175,2175,2175,2175,0
20250307,191000,1849812609,2175,2175,2175,2175,0
20250307,190900,1849812609,2175,2175,2175,2175,0
20250307,190800,1849812609,2175,2175,2175,2175,0
20250307,190700,1849812609,2175,2175,2175,2175,0
20250307,190600,1849812609,2175,2175,2175,2175,0
20250307,190500,1849812609,2175,2175,2175,2175,0
20250307,190400,1849812609,2175,2175,2175,2175,0
20250307,190300,1849812609,2175,2175,2175,2175,0
20250307,190200,1849812609,2175,2175,2175,2175,0
20250307,190100,1849812609,2175,2175,2175,2175,0
20250307,190000,1849812609,2175,2175,2175,2175,0
20250307,185900,1849812609,2175,2175,2175,2175,0
20250307,185800,1849812609,2175,2175,2175,2175,0
20250307,185700,1849812609,2175,2175,2175,2175,0
20250307,185600,1849812609,2175,2175,2175,2175,0
20250307,185500,1849812609,2175,2175,2175,2175,0
20250307,185400,1849812609,2175,2175,2175,2175,0
20250307,185300,1849812609,2175,2175,2175,2175,0
20250307,185200,1849812609,2175,2175,2175,2175,0
20250307,185100,1849812609,2175,2175,2175,2175,0
20250307,185000,1849812609,2175,2175,2175,2175,0
20250307,184900,1849812609,2175,2175,2175,2175,0
20250307,184800,1849812609,2175,2175,2175,2175,0
20250307,184700,1849812609,2175,2175,2175,2175,0
20250307,184600,1849812609,2175,2175,2175,2175,0
20250307,184500,1849812609,2175,2175,2175,2175,0
20250307,184400,1849812609,2175,2175,2175,2175,0
20250307,184300,1849812609,2175,2175,2175,2175,14390
20250307,184200,1849812609,2175,2175,2175,2175,0
20250307,184100,1849812609,2175,2175,2175,2175,0
20250307,184000,1849812609,2175,2175,2175,2175,0
20250307,183900,1849812609,2175,2175,2175,2175,0
20250307,183800,1849812609,2175,2175,2175,2175,0
20250307,183700,1849812609,2175,2175,2175,2175,0
20250307,183600,1849812609,2175,2175,2175,2175,0
20250307,183500,1849812609,2175,2175,2175,2175,0
20250307,183400,1849812609,2175,2175,2175,2175,0
20250307,183300,1849812609,2175,2175,2175,2175,0
20250307,183200,1849812609,2175,2175,2175,2175,0
20250307,183100,1849812609,2175,2175,2175,2175,0
20250307,183000,1849812609,2175,2175,2175,2175,0
20250307,182900,1849812609,2175,2175,2175,2175,0
20250307,182800,1849812609,2175,2175,2175,2175,0
20250307,182700,1849812609,2175,2175,2175,2175,0
20250307,182600,1849812609,2175,2175,2175,2175,0
20250307,182500,1849812609,2175,2175,2175,2175,0
20250307,182400,1849812609,2175,2175,2175,2175,0
20250307,182300,1849812609,2175,2175,2175,2175,0
20250307,182200,1849812609,2175,2175,2175,2175,0
20250307,182100,1849812609,2175,2175,2175,2175,0
20250307,182000,1849812609,2175,2175,2175,2175,0
20250307,181900,1849812609,2175,2175,2175,2175,0
20250307,181800,1849812609,2175,2175,2175,2175,0
20250307,181700,1849812609,2175,2175,2175,2175,0
20250307,181600,1849812609,2175,2175,2175,2175,0
20250307,181500,1849812609,2175,2175,2175,2175,0
20250307,181400,1849812609,2175,2175,2175,2175,0
20250307,181300,1849812609,2175,2175,2175,2175,14390
20250307,181200,1849812609,2175,2175,2175,2175,0
20250307,181100,1849812609,2175,2175,2175,2175,0
20250307,181000,1849812609,2175,2175,2175,2175,0
20250307,180900,1849812609,2175,2175,2175,2175,0
20250307,180800,1849812609,2175,2175,2175,2175,0
20250307,180700,1849812609,2175,2175,2175,2175,0
20250307,180600,1849812609,2175,2175,2175,2175,0
20250307,180500,1849812609,2175,2175,2175,2175,0
20250307,180400,1849812609,2175,2175,2175,2175,0
20250307,180300,1849812609,2175,2175,2175,2175,0
20250307,180200,1849812609,2175,2175,2175,2175,0
20250307,180100,1849812609,2175,2175,2175,2175,0
20250307,180000,1849812609,2175,2175,2175,2175,0
20250307,175900,1849812609,2175,2175,2175,2175,0
20250307,175800,1849812609,2175,2175,2175,2175,0
20250307,175700,1849812609,2175,2175,2175,2175,0
20250307,175600,1849812609,2175,2175,2175,2175,0
20250307,175500,1849812609,2175,2175,2175,2175,0
20250307,175400,1849812609,2175,2175,2175,2175,0
20250307,175300,1849812609,2175,2175,2175,2175,0
20250307,175200,1849812609,2175,2175,2175,2175,0
20250307,175100,1849812609,2175,2175,2175,2175,0
20250307,175000,1849812609,2175,2175,2175,2175,0
20250307,174900,1849812609,2175,2175,2175,2175,0
20250307,174800,1849812609,2175,2175,2175,2175,0
20250307,174700,1849812609,2175,2175,2175,2175,0
20250307,174600,1849812609,2175,2175,2175,2175,0
20250307,174500,1849812609,2175,2175,2175,2175,0
20250307,174400,1849812609,2175,2175,2175,2175,0
20250307,174300,1849812609,2175,2175,2175,2175,14390
20250307,174200,1849812609,2175,2175,2175,2175,0
20250307,174100,1849812609,2175,2175,2175,2175,0
20250307,174000,1849812609,2175,2175,2175,2175,0
20250307,173900,1849812609,2175,2175,2175,2175,0
20250307,173800,1849812609,2175,2175,2175,2175,0
20250307,173700,1849812609,2175,2175,2175,2175,0
20250307,173600,1849812609,2175,2175,2175,2175,0
20250307,173500,1849812609,2175,2175,2175,2175,0
20250307,173400,1849812609,2175,2175,2175,2175,0
20250307,173300,1849812609,2175,2175,2175,2175,0
20250307,173200,1849812609,2175,2175,2175,2175,0
20250307,173100,1849812609,2175,2175,2175,2175,0
20250307,173000,1849812609,2175,2175,2175,2175,0
20250307,172900,1849812609,2175,2175,2175,2175,0
20250307,172800,1849812609,2175,2175,2175,2175,0
20250307,172700,1849812609,2175,2175,2175,2175,0
20250307,172600,1849812609,2175,2175,2175,2175,0
20250307,172500,1849812609,2175,2175,2175,2175,0
20250307,172400,1849812609,2175,2175,2175,2175,0
20250307,172300,1849812609,2175,2175,2175,2175,0
20250307,172200,1849812609,2175,2175,2175,2175,0
20250307,172100,1849812609,2175,2175,2175,2175,0
20250307,172000,1849812609,2175,2175,2175,2175,0
20250307,171900,1849812609,2175,2175,2175,2175,0
20250307,171800,1849812609,2175,2175,2175,2175,0
20250307,171700,1849812609,2175,2175,2175,2175,0
20250307,171600,1849812609,2175,2175,2175,2175,0
20250307,171500,1849812609,2175,2175,2175,2175,0
20250307,171400,1849812609,2175,2175,2175,2175,0
20250307,171300,1849812609,2175,2175,2175,2175,14390
20250307,171200,1849812609,2175,2175,2175,2175,0
20250307,171100,1849812609,2175,2175,2175,2175,0
20250307,171000,1849812609,2175,2175,2175,2175,0
20250307,170900,1849812609,2175,2175,2175,2175,0
20250307,170800,1849812609,2175,2175,2175,2175,0
20250307,170700,1849812609,2175,2175,2175,2175,0
20250307,170600,1849812609,2175,2175,2175,2175,0
20250307,170500,1849812609,2175,2175,2175,2175,0
20250307,170400,1849812609,2175,2175,2175,2175,0
20250307,170300,1849812609,2175,2175,2175,2175,0
20250307,170200,1849812609,2175,2175,2175,2175,0
20250307,170100,1849812609,2175,2175,2175,2175,0
20250307,170000,1849812609,2175,2175,2175,2175,0
20250307,165900,1849812609,2175,2175,2175,2175,0
20250307,165800,1849812609,2175,2175,2175,2175,0
20250307,165700,1849812609,2175,2175,2175,2175,0
20250307,165600,1849812609,2175,2175,2175,2175,0
20250307,165500,1849812609,2175,2175,2175,2175,0
20250307,165400,1849812609,2175,2175,2175,2175,0
20250307,165300,1849812609,2175,2175,2175,2175,0
20250307,165200,1849812609,2175,2175,2175,2175,0
20250307,165100,1849812609,2175,2175,2175,2175,0
20250307,165000,1849812609,2175,2175,2175,2175,0
20250307,164900,1849812609,2175,2175,2175,2175,0
20250307,164800,1849812609,2175,2175,2175,2175,0
20250307,164700,1849812609,2175,2175,2175,2175,0
20250307,164600,1849812609,2175,2175,2175,2175,0
20250307,164500,1849812609,2175,2175,2175,2175,0
20250307,164400,1849812609,2175,2175,2175,2175,0
20250307,164300,1849812609,2175,2175,2175,2175,14390
20250307,164200,1849812609,2175,2175,2175,2175,0
20250307,164100,1849812609,2175,2175,2175,2175,0
20250307,164000,1849812609,2175,2175,2175,2175,0
20250307,163900,1849812609,2175,2175,2175,2175,0
20250307,163800,1849812609,2175,2175,2175,2175,0
20250307,163700,1849812609,2175,2175,2175,2175,0
20250307,163600,1849812609,2175,2175,2175,2175,0
20250307,163500,1849812609,2175,2175,2175,2175,0
20250307,163400,1849812609,2175,2175,2175,2175,0
20250307,163300,1849812609,2175,2175,2175,2175,0
20250307,163200,1849812609,2175,2175,2175,2175,0
20250307,163100,1849812609,2175,2175,2175,2175,0
20250307,163000,1849812609,2175,2175,2175,2175,0
20250307,162900,1849812609,2175,2175,2175,2175,0
20250307,162800,1849812609,2175,2175,2175,2175,0
20250307,162700,1849812609,2175,2175,2175,2175,0
20250307,162600,1849812609,2175,2175,2175,2175,0
20250307,162500,1849812609,2175,2175,2175,2175,0
20250307,162400,1849812609,2175,2175,2175,2175,0
20250307,162300,1849812609,2175,2175,2175,2175,0
20250307,162200,1849812609,2175,2175,2175,2175,0
20250307,162100,1849812609,2175,2175,2175,2175,0
20250307,162000,1849812609,2175,2175,2175,2175,0
20250307,161900,1849812609,2175,2175,2175,2175,0
20250307,161800,1849812609,2175,2175,2175,2175,0
20250307,161700,1849812609,2175,2175,2175,2175,0
20250307,161600,1849812609,2175,2175,2175,2175,0
20250307,161500,1849812609,2175,2175,2175,2175,0
20250307,161400,1849812609,2175,2175,2175,2175,0
20250307,161300,1849812609,2175,2175,2175,2175,14390
20250307,161200,1849812609,2175,2175,2175,2175,0
20250307,161100,1849812609,2175,2175,2175,2175,0
20250307,161000,1849812609,2175,2175,2175,2175,0
20250307,160900,1849812609,2175,2175,2175,2175,0
20250307,160800,1849812609,2175,2175,2175,2175,0
20250307,160700,1849812609,2175,2175,2175,2175,0
20250307,160600,1849812609,2175,2175,2175,2175,0
20250307,160500,1849812609,2175,2175,2175,2175,0
20250307,160400,1849812609,2175,2175,2175,2175,0
20250307,160300,1849812609,2175,2175,2175,2175,0
20250307,160200,1849812609,2175,2175,2175,2175,0
20250307,160100,1849812609,2175,2175,2175,2175,0
20250307,160000,1849812609,2175,2175,2175,2175,0
20250307,155900,1849812609,2175,2175,2175,2175,0
20250307,155800,1849812609,2175,2175,2175,2175,0
20250307,155700,1849812609,2175,2175,2175,2175,0
20250307,155600,1849812609,2175,2175,2175,2175,0
20250307,155500,1849812609,2175,2175,2175,2175,0
20250307,155400,1849812609,2175,2175,2175,2175,0
20250307,155300,1849812609,2175,2175,2175,2175,0
20250307,155200,1849812609,2175,2175,2175,2175,0
20250307,155100,1849812609,2175,2175,2175,2175,0
20250307,155000,1849812609,2175,2175,2175,2175,0
20250307,154900,1849812609,2175,2175,2175,2175,0
20250307,154800,1849812609,2175,2175,2175,2175,0
20250307,154700,1849812609,2175,2175,2175,2175,0
20250307,154600,1849812609,2175,2175,2175,2175,0
20250307,154500,1849812609,2175,2175,2175,2175,0
20250307,154400,1849812609,2175,2175,2175,2175,0
20250307,154300,1849812609,2175,2175,2175,2175,14390
20250307,154200,1849812609,2175,2175,2175,2175,0
20250307,154100,1849812609,2175,2175,2175,2175,0
20250307,154000,1849812609,2175,2175,2175,2175,0
20250307,153900,1849812609,2175,2175,2175,2175,0
20250307,153800,1849812609,2175,2175,2175,2175,0
20250307,153700,1849812609,2175,2175,2175,2175,0
20250307,153600,1849812609,2175,2175,2175,2175,0
20250307,153500,1849812609,2175,2175,2175,2175,0
20250307,153400,1849812609,2175,2175,2175,2175,0
20250307,153300,1849812609,2175,2175,2175,2175,0
20250307,153200,1849812609,2175,2175,2175,2175,0
20250307,153100,1849812609,2175,2175,2175,2175,0
20250307,153000,1849812609,2175,2175,2175,2175,14390
20250307,152900,1818514359,2175,2175,2175,2175,0
20250307,152800,1818514359,2175,2175,2175,2175,0
20250307,152700,1818514359,2175,2175,2175,2175,0
20250307,152600,1818514359,2175,2175,2175,2175,0
20250307,152500,1818514359,2175,2175,2175,2175,0
20250307,152400,1818514359,2175,2175,2175,2175,0
20250307,152300,1818514359,2175,2175,2175,2175,0
20250307,152200,1818514359,2175,2175,2175,2175,0
20250307,152100,1818514359,2175,2175,2175,2175,0
20250307,152000,1818514359,2175,2175,2175,2175,0
20250307,151900,1818514359,2175,2175,2175,2170,1890
20250307,151800,1814412584,2175,2175,2175,2175,420
20250307,151700,1813499084,2175,2175,2175,2175,500
20250307,151600,1812411584,2180,2175,2180,2175,939
20250307,151500,1810369149,2180,2180,2180,2175,355
20250307,151400,1809596749,2175,2180,2180,2175,884
20250307,151300,1807673979,2180,2180,2180,2175,1404
20250307,151200,1804618527,2177,2180,2180,2177,2024
20250307,151100,1800209204,2180,2170,2180,2170,1759
20250307,151000,1796383209,2170,2170,2170,2170,2261
20250307,150900,1791476839,2170,2167,2170,2167,857
20250307,150800,1789617716,2165,2165,2165,2165,137
20250307,150700,1789321111,2165,2170,2170,2165,1970
20250307,150600,1785046221,2170,2170,2170,2170,985
20250307,150500,1782908771,2180,2180,2180,2180,11
20250307,150400,1782884791,2175,2175,2175,2170,758
20250307,150300,1781238751,2175,2170,2175,2165,2643
20250307,150200,1775503556,2170,2180,2180,2170,9580
20250307,150100,1754714586,2175,2180,2180,2175,9315
20250307,150000,1734452701,2180,2180,2180,2180,23
20250307,145900,1734402561,2175,2180,2180,2175,686
20250307,145800,1732909611,2175,2175,2175,2175,2269
20250307,145700,1727974536,2175,2175,2175,2175,100
20250307,145600,1727757036,2175,2177,2177,2170,4080
20250307,145500,1718881971,2177,2180,2180,2177,251
20250307,145400,1718335526,2180,2180,2180,2180,20
20250307,145300,1718291926,2180,2180,2180,2180,900
20250307,145200,1716329926,2180,2175,2180,2175,480
20250307,145100,1715285826,2180,2175,2180,2170,5033
20250307,145000,1704347991,2175,2185,2185,2175,7993
20250307,144900,1686962641,2180,2180,2190,2175,13223
20250307,144800,1658111031,2180,2180,2180,2175,1237
20250307,144700,1655414401,2180,2170,2180,2165,10987
20250307,144600,1631516116,2170,2170,2170,2165,1600
20250307,144500,1628046616,2170,2170,2170,2170,2
20250307,144400,1628042276,2170,2165,2170,2165,1145
20250307,144300,1625563291,2170,2170,2170,2170,22
20250307,144200,1625515551,2170,2165,2170,2165,946
20250307,144100,1623467191,2170,2170,2170,2170,2420
20250307,144000,1618215791,2170,2170,2170,2170,1
20250307,143900,1618213621,2170,2165,2170,2165,5882
20250307,143800,1605479071,2165,2165,2165,2160,5606
20250307,143700,1593368821,2160,2170,2175,2160,4742
20250307,143600,1583102371,2170,2175,2175,2170,97
20250307,143500,1582891831,2175,2170,2175,2165,2678
20250307,143400,1577083141,2170,2170,2170,2170,2040
20250307,143300,1572656341,2175,2170,2175,2170,1825
20250307,143200,1568696086,2170,2170,2170,2170,565
20250307,143100,1567470036,2170,2165,2170,2165,52
20250307,143000,1567357201,2170,2170,2170,2170,260
20250307,142900,1566793001,2175,2175,2175,2175,1505
20250307,142800,1563519626,2175,2175,2175,2175,1010
20250307,142700,1561322876,2175,2165,2175,2165,5315
20250307,142600,1549785396,2165,2170,2170,2160,7310
20250307,142500,1533950156,2175,2172,2175,2170,4668
20250307,142400,1523819336,2170,2175,2175,2165,7808
20250307,142300,1506868341,2165,2185,2185,2145,111282
20250307,142200,1266398991,2185,2185,2185,2185,5470
20250307,142100,1254447041,2185,2190,2190,2185,610
20250307,142000,1253114121,2190,2190,2190,2190,4
20250307,141900,1253105361,2190,2195,2195,2190,2351
20250307,141800,1247954946,2195,2192,2195,2192,888
20250307,141700,1246007544,2190,2190,2190,2190,0
20250307,141600,1246007544,2190,2192,2192,2190,4022
20250307,141500,1237197344,2190,2187,2190,2187,2737
20250307,141400,1231204616,2190,2190,2190,2190,1096
20250307,141300,1228804376,2185,2185,2185,2185,150
20250307,141200,1228476626,2190,2190,2190,2185,952
20250307,141100,1226392363,2190,2185,2190,2185,4799
20250307,141000,1215883303,2185,2185,2185,2185,139
20250307,140900,1215579588,2190,2190,2190,2190,2682
20250307,140800,1209706008,2190,2190,2190,2190,3697
20250307,140700,1201609578,2180,2185,2185,2180,18385
20250307,140600,1161524278,2180,2180,2180,2180,3000
20250307,140500,1154984278,2180,2195,2195,2180,49071
20250307,140400,1047802928,2195,2195,2195,2195,601
20250307,140300,1046483733,2200,2200,2200,2200,1896
20250307,140200,1042312533,2200,2205,2205,2200,1964
20250307,140100,1037989583,2205,2205,2205,2205,1959
20250307,140000,1033669988,2205,2210,2210,2205,1661
20250307,135900,1030004228,2210,2210,2210,2210,18
20250307,135800,1029964448,2210,2210,2210,2210,2958
20250307,135700,1023427268,2215,2215,2215,2215,1
20250307,135600,1023425053,2215,2215,2215,2215,204
20250307,135500,1022973193,2215,2210,2215,2210,262
20250307,135400,1022394168,2210,2210,2210,2210,0
20250307,135300,1022394168,2210,2210,2210,2210,90
20250307,135200,1022195268,2215,2210,2215,2210,1063
20250307,135100,1019844193,2210,2210,2210,2210,1000
20250307,135000,1017634193,2210,2210,2210,2210,6
20250307,134900,1017620933,2210,2210,2210,2210,0
20250307,134800,1017620933,2210,2210,2210,2210,10
20250307,134700,1017598833,2210,2210,2210,2210,400
20250307,134600,1016714833,2210,2210,2210,2210,456
20250307,134500,1015707073,2210,2210,2210,2205,89
20250307,134400,1015510813,2205,2210,2210,2205,300
20250307,134300,1014848793,2205,2205,2205,2205,5
20250307,134200,1014837768,2210,2210,2210,2210,30
20250307,134100,1014771468,2210,2210,2210,2210,20
20250307,134000,1014727268,2210,2205,2210,2205,366
20250307,133900,1013918733,2205,2205,2205,2205,3730
20250307,133800,1005694083,2200,2200,2200,2200,2895
20250307,133700,999325083,2200,2205,2205,2200,6550
20250307,133600,984915078,2200,2200,2200,2200,47
20250307,133500,984811678,2200,2200,2200,2200,1073
20250307,133400,982451078,2200,2200,2200,2200,90
20250307,133300,982253078,2205,2205,2205,2205,5
20250307,133200,982242053,2205,2205,2205,2205,104
20250307,133100,982012733,2205,2205,2205,2205,3567
20250307,133000,974147498,2210,2210,2210,2210,0
20250307,132900,974147498,2210,2205,2210,2205,498
20250307,132800,973049353,2210,2210,2210,2210,0
20250307,132700,973049353,2210,2210,2210,2210,1
20250307,132600,973047143,2210,2210,2210,2210,1352
20250307,132500,970059223,2210,2210,2210,2210,0
20250307,132400,970059223,2210,2210,2210,2210,51
20250307,132300,969946513,2210,2210,2210,2210,0
20250307,132200,969946513,2210,2210,2210,2210,0
20250307,132100,969946513,2210,2210,2210,2210,0
20250307,132000,969946513,2210,2210,2210,2210,551
20250307,131900,968728803,2210,2210,2210,2210,2263
20250307,131800,963727573,2210,2210,2210,2210,10
20250307,131700,963705473,2210,2210,2210,2210,2
20250307,131600,963701053,2210,2210,2210,2210,0
20250307,131500,963701053,2210,2210,2210,2210,10
20250307,131400,963678953,2210,2210,2210,2210,1
20250307,131300,963676743,2210,2210,2210,2210,24
20250307,131200,963623703,2205,2205,2205,2205,66
20250307,131100,963478173,2210,2210,2210,2210,0
20250307,131000,963478173,2210,2205,2210,2205,895
20250307,130900,961504603,2205,2205,2205,2205,1450
20250307,130800,958307353,2205,2210,2210,2205,501
20250307,130700,957202638,2205,2210,2210,2205,619
20250307,130600,955837218,2215,2210,2215,2210,850
20250307,130500,953958663,2210,2205,2210,2205,2694
20250307,130400,948018378,2210,2205,2210,2205,1493
20250307,130300,944725603,2210,2205,2210,2205,3613
20250307,130200,936758933,2210,2205,2210,2205,25
20250307,130100,936703783,2215,2215,2215,2215,0
20250307,130000,936703783,2215,2215,2215,2215,21
20250307,125900,936657268,2215,2215,2215,2205,3
20250307,125800,936650633,2210,2210,2210,2210,0
20250307,125700,936650633,2210,2210,2210,2210,734
20250307,125600,935028493,2210,2210,2210,2210,40
20250307,125500,934940093,2210,2210,2210,2210,0
20250307,125400,934940093,2210,2210,2210,2210,0
20250307,125300,934940093,2210,2210,2210,2210,450
20250307,125200,933945593,2210,2210,2210,2210,614
20250307,125100,932588653,2215,2215,2215,2215,0
20250307,125000,932588653,2215,2210,2215,2200,6347
20250307,124900,918604573,2210,2215,2215,2210,7
20250307,124800,918589078,2210,2210,2210,2210,0
20250307,124700,918589078,2210,2210,2210,2205,13427
20250307,124600,888957558,2205,2205,2205,2205,440
20250307,124500,887987358,2210,2210,2210,2210,1
20250307,124400,887985148,2210,2210,2215,2210,2667
20250307,124300,882091038,2215,2215,2215,2215,0
20250307,124200,882091038,2215,2215,2215,2215,1293
20250307,124100,879227043,2220,2220,2220,2220,3735
20250307,124000,870935343,2220,2220,2220,2220,677
20250307,123900,869432403,2220,2215,2220,2215,1365
20250307,123800,866408828,2215,2215,2215,2215,5
20250307,123700,866397753,2215,2215,2215,2215,2
20250307,123600,866393323,2210,2210,2210,2210,35
20250307,123500,866315973,2210,2210,2210,2210,0
20250307,123400,866315973,2210,2210,2210,2210,220
20250307,123300,865829773,2210,2210,2210,2210,200
20250307,123200,865387773,2210,2215,2215,2210,2
20250307,123100,865383348,2210,2215,2220,2210,4953
20250307,123000,854413175,2210,2210,2210,2210,100
20250307,122900,854192175,2210,2210,2210,2210,399
20250307,122800,853310385,2205,2210,2210,2205,1496
20250307,122700,850004260,2210,2215,2215,2210,598
20250307,122600,848679695,2210,2210,2210,2210,1000
20250307,122500,846469695,2210,2210,2210,2205,2612
20250307,122400,840699925,2210,2210,2210,2210,1
20250307,122300,840697715,2210,2210,2210,2210,540
20250307,122200,839504315,2210,2205,2210,2205,1573
20250307,122100,836033280,2210,2205,2210,2205,1754
20250307,122000,832165695,2200,2200,2205,2200,2505
20250307,121900,826654680,2200,2200,2200,2195,1044
20250307,121800,824357890,2200,2200,2200,2195,604
20250307,121700,823029590,2195,2200,2205,2195,2654
20250307,121600,817193280,2200,2200,2205,2200,4042
20250307,121500,808300875,2205,2205,2207,2205,792
20250307,121400,806554261,2200,2200,2200,2200,242
20250307,121300,806021861,2200,2200,2200,2200,231
20250307,121200,805513661,2200,2200,2200,2200,1144
20250307,121100,802996861,2200,2200,2200,2195,2416
20250307,121000,797690831,2200,2200,2205,2200,6009
20250307,120900,784471026,2205,2195,2205,2195,4864
20250307,120800,773775969,2195,2190,2195,2190,2991
20250307,120700,767225424,2190,2185,2190,2180,5132
20250307,120600,756036469,2180,2187,2190,2180,3601
20250307,120500,748173554,2185,2187,2187,2185,4501
20250307,120400,738338669,2185,2185,2190,2185,13199
20250307,120300,709494284,2190,2195,2195,2190,20671
20250307,120200,664185379,2195,2200,2200,2195,6545
20250307,120100,649809539,2200,2200,2200,2195,350
20250307,120000,649040039,2200,2200,2200,2195,2613
20250307,115900,643301439,2200,2200,2200,2200,874
20250307,115800,641378639,2200,2200,2200,2200,6288
20250307,115700,627545039,2200,2200,2205,2195,2301
20250307,115600,622482679,2200,2210,2215,2200,57132
20250307,115500,496550799,2210,2210,2210,2210,2095
20250307,115400,491920849,2210,2215,2215,2210,5900
20250307,115300,478878254,2215,2220,2220,2210,6277
20250307,115200,464977114,2220,2225,2225,2220,2320
20250307,115100,459826709,2225,2225,2225,2225,9
20250307,115000,459806684,2225,2225,2225,2225,3411
20250307,114900,452217209,2225,2225,2225,2225,440
20250307,114800,451238209,2225,2225,2225,2225,0
20250307,114700,451238209,2225,2225,2225,2225,436
20250307,114600,450268109,2225,2225,2225,2225,1
20250307,114500,450265884,2220,2220,2220,2220,304
20250307,114400,449591004,2225,2225,2225,2225,701
20250307,114300,448031279,2225,2225,2225,2220,11040
20250307,114200,423471009,2225,2225,2225,2225,1028
20250307,114100,421183709,2230,2230,2230,2230,7274
20250307,114000,404962689,2230,2230,2230,2230,1093
20250307,113900,402525299,2230,2230,2230,2230,0
20250307,113800,402525299,2230,2230,2230,2230,0
20250307,113700,402525299,2230,2230,2230,2230,0
20250307,113600,402525299,2230,2230,2230,2230,162
20250307,113500,402164039,2230,2230,2230,2230,0
20250307,113400,402164039,2230,2230,2230,2230,0
20250307,113300,402164039,2230,2230,2230,2230,44
20250307,113200,402065919,2235,2235,2235,2235,0
20250307,113100,402065919,2235,2235,2235,2235,7196
20250307,113000,385982859,2235,2235,2235,2235,275
20250307,112900,385368234,2235,2235,2235,2235,2
20250307,112800,385363764,2235,2235,2235,2235,0
20250307,112700,385363764,2235,2235,2235,2235,8
20250307,112600,385345884,2235,2240,2240,2235,3855
20250307,112500,376729449,2240,2240,2240,2240,204
20250307,112400,376272489,2240,2235,2240,2235,104
20250307,112300,376039544,2235,2235,2235,2235,0
20250307,112200,376039544,2235,2240,2240,2235,258
20250307,112100,375461629,2240,2240,2240,2240,30
20250307,112000,375394429,2240,2240,2240,2240,22
20250307,111900,375345149,2240,2240,2240,2240,47
20250307,111800,375239869,2235,2235,2235,2235,20
20250307,111700,375195169,2235,2235,2235,2235,200
20250307,111600,374748169,2240,2240,2240,2240,222
20250307,111500,374250889,2235,2235,2235,2235,315
20250307,111400,373546864,2240,2245,2245,2240,149
20250307,111300,373213099,2240,2240,2240,2240,0
20250307,111200,373213099,2240,2240,2240,2240,0
20250307,111100,373213099,2240,2235,2240,2235,749
20250307,111000,371536489,2235,2235,2235,2235,0
20250307,110900,371536489,2235,2235,2235,2235,1
20250307,110800,371534254,2235,2235,2235,2235,100
20250307,110700,371310754,2235,2235,2235,2235,2681
20250307,110600,365318719,2235,2235,2235,2235,265
20250307,110500,364726444,2235,2245,2245,2235,20736
20250307,110400,318281729,2245,2245,2245,2245,4300
20250307,110300,308628229,2245,2245,2245,2245,0
20250307,110200,308628229,2245,2245,2245,2245,3076
20250307,110100,301722609,2250,2250,2250,2250,20
20250307,110000,301677609,2250,2250,2250,2250,182
20250307,105900,301268109,2250,2250,2250,2250,10
20250307,105800,301245609,2245,2245,2245,2245,0
20250307,105700,301245609,2245,2250,2250,2245,502
20250307,105600,300118614,2245,2245,2245,2245,2577
20250307,105500,294333249,2247,2250,2250,2247,530
20250307,105400,293142249,2250,2250,2250,2250,100
20250307,105300,292917249,2245,2245,2245,2245,0
20250307,105200,292917249,2245,2245,2245,2245,720
20250307,105100,291300849,2245,2245,2245,2245,0
20250307,105000,291300849,2245,2245,2245,2245,31
20250307,104900,291231254,2245,2245,2245,2245,0
20250307,104800,291231254,2245,2245,2245,2245,110
20250307,104700,290984304,2245,2250,2250,2245,7697
20250307,104600,273672684,2250,2255,2255,2250,3108
20250307,104500,266679144,2260,2260,2260,2260,505
20250307,104400,265537844,2260,2250,2260,2250,7
20250307,104300,265522034,2250,2250,2250,2250,0
20250307,104200,265522034,2250,2255,2255,2250,13549
20250307,104100,234969044,2260,2260,2260,2260,0
20250307,104000,234969044,2260,2260,2260,2260,0
20250307,103900,234969044,2260,2260,2260,2260,1
20250307,103800,234966784,2260,2260,2260,2260,1
20250307,103700,234964524,2255,2260,2260,2255,945
20250307,103600,232833049,2260,2260,2260,2260,101
20250307,103500,232604789,2255,2255,2255,2255,0
20250307,103400,232604789,2255,2255,2255,2255,100
20250307,103300,232379289,2260,2260,2260,2260,553
20250307,103200,231129509,2260,2260,2260,2260,13
20250307,103100,231100129,2260,2262,2262,2260,1118
20250307,103000,228573051,2260,2260,2260,2260,139
20250307,102900,228258911,2260,2260,2260,2260,100
20250307,102800,228032911,2260,2260,2260,2260,50
20250307,102700,227919911,2260,2260,2260,2260,650
20250307,102600,226450911,2260,2255,2260,2255,120
20250307,102500,226180061,2260,2260,2260,2260,130
20250307,102400,225886261,2260,2260,2260,2260,2
20250307,102300,225881741,2260,2260,2260,2260,20
20250307,102200,225836541,2260,2262,2262,2260,84
20250307,102100,225646693,2260,2260,2260,2260,0
20250307,102000,225646693,2260,2260,2260,2260,0
20250307,101900,225646693,2260,2260,2260,2260,2
20250307,101800,225642173,2260,2265,2265,2260,225
20250307,101700,225133638,2255,2255,2255,2255,70
20250307,101600,224975788,2255,2260,2260,2255,7821
20250307,101500,207337753,2265,2265,2265,2265,0
20250307,101400,207337753,2265,2265,2265,2265,102
20250307,101300,207106723,2265,2260,2265,2260,23
20250307,101200,207054643,2265,2265,2265,2265,28
20250307,101100,206991223,2265,2265,2265,2265,0
20250307,101000,206991223,2265,2265,2265,2265,10
20250307,100900,206968573,2265,2265,2265,2265,5
20250307,100800,206957248,2265,2262,2265,2260,770
20250307,100700,205216946,2265,2265,2265,2265,7
20250307,100600,205201091,2265,2265,2265,2265,1
20250307,100500,205198826,2262,2262,2262,2262,0
20250307,100400,205198826,2262,2262,2262,2262,0
20250307,100300,205198826,2262,2262,2262,2262,2
20250307,100200,205194302,2260,2255,2260,2255,151
20250307,100100,204853792,2255,2260,2260,2255,1009
20250307,100000,202575242,2260,2260,2260,2260,1176
20250307,095900,199917482,2265,2265,2265,2265,6
20250307,095800,199903892,2265,2267,2267,2265,1000
20250307,095700,197638882,2265,2265,2265,2265,704
20250307,095600,196044322,2265,2265,2265,2265,0
20250307,095500,196044322,2265,2265,2265,2265,142
20250307,095400,195722692,2265,2260,2265,2260,4
20250307,095300,195713637,2265,2265,2265,2265,5
20250307,095200,195702312,2265,2265,2265,2265,829
20250307,095100,193824627,2265,2265,2265,2265,0
20250307,095000,193824627,2265,2265,2265,2265,1026
20250307,094900,191500737,2270,2270,2270,2270,0
20250307,094800,191500737,2270,2270,2270,2270,0
20250307,094700,191500737,2270,2270,2270,2260,44
20250307,094600,191401157,2270,2270,2270,2270,197
20250307,094500,190953967,2270,2270,2270,2255,6625
20250307,094400,175966970,2265,2265,2265,2265,0
20250307,094300,175966970,2265,2265,2265,2265,1
20250307,094200,175964705,2260,2260,2260,2260,0
20250307,094100,175964705,2260,2260,2260,2260,400
20250307,094000,175060705,2260,2260,2260,2260,221
20250307,093900,174561245,2270,2270,2270,2255,8604
20250307,093800,155130340,2270,2270,2270,2270,0
20250307,093700,155130340,2270,2270,2270,2270,0
20250307,093600,155130340,2270,2270,2270,2270,0
20250307,093500,155130340,2270,2270,2270,2270,0
20250307,093400,155130340,2270,2270,2270,2270,0
20250307,093300,155130340,2270,2270,2270,2270,0
20250307,093200,155130340,2270,2270,2270,2270,700
20250307,093100,153541340,2270,2270,2270,2270,1996
20250307,093000,149010420,2270,2270,2270,2270,4
20250307,092900,149001340,2270,2270,2270,2270,0
20250307,092800,149001340,2270,2270,2270,2270,0
20250307,092700,149001340,2270,2270,2270,2270,0
20250307,092600,149001340,2270,2265,2270,2265,54
20250307,092500,148878810,2265,2265,2265,2265,954
20250307,092400,146718000,2265,2265,2265,2265,972
20250307,092300,144516420,2265,2265,2265,2265,0
20250307,092200,144516420,2265,2270,2270,2265,576
20250307,092100,143210480,2270,2270,2270,2270,0
20250307,092000,143210480,2270,2270,2270,2270,235
20250307,091900,142677030,2270,2270,2270,2270,884
20250307,091800,140670350,2265,2265,2265,2265,0
20250307,091700,140670350,2265,2265,2265,2265,999
20250307,091600,138407615,2265,2260,2265,2260,1542
20250307,091500,134922680,2260,2265,2265,2260,65
20250307,091400,134775765,2265,2260,2265,2260,96
20250307,091300,134558765,2265,2265,2265,2265,3
20250307,091200,134551970,2270,2260,2270,2260,662
20250307,091100,133050850,2270,2265,2270,2265,461
20250307,091000,132006680,2260,2255,2260,2255,8462
20250307,090900,112894615,2255,2260,2260,2255,3453
20250307,090800,105105595,2255,2260,2260,2255,60
20250307,090700,104970045,2265,2275,2275,2265,1296
20250307,090600,102032605,2275,2275,2275,2275,300
20250307,090500,101350105,2265,2255,2265,2255,11968
20250307,090400,74344400,2255,2255,2255,2255,10235
20250307,090300,51264475,2255,2250,2255,2250,2019
20250307,090200,46721185,2250,2250,2250,2250,687
20250307,090100,45175435,2250,2245,2255,2245,4039
20250307,090000,36088035,2245,2240,2260,2240,16089
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191300 1849812609 2175 2175 2175 2175 14390
3 20250307 191200 1849812609 2175 2175 2175 2175 0
4 20250307 191100 1849812609 2175 2175 2175 2175 0
5 20250307 191000 1849812609 2175 2175 2175 2175 0
6 20250307 190900 1849812609 2175 2175 2175 2175 0
7 20250307 190800 1849812609 2175 2175 2175 2175 0
8 20250307 190700 1849812609 2175 2175 2175 2175 0
9 20250307 190600 1849812609 2175 2175 2175 2175 0
10 20250307 190500 1849812609 2175 2175 2175 2175 0
11 20250307 190400 1849812609 2175 2175 2175 2175 0
12 20250307 190300 1849812609 2175 2175 2175 2175 0
13 20250307 190200 1849812609 2175 2175 2175 2175 0
14 20250307 190100 1849812609 2175 2175 2175 2175 0
15 20250307 190000 1849812609 2175 2175 2175 2175 0
16 20250307 185900 1849812609 2175 2175 2175 2175 0
17 20250307 185800 1849812609 2175 2175 2175 2175 0
18 20250307 185700 1849812609 2175 2175 2175 2175 0
19 20250307 185600 1849812609 2175 2175 2175 2175 0
20 20250307 185500 1849812609 2175 2175 2175 2175 0
21 20250307 185400 1849812609 2175 2175 2175 2175 0
22 20250307 185300 1849812609 2175 2175 2175 2175 0
23 20250307 185200 1849812609 2175 2175 2175 2175 0
24 20250307 185100 1849812609 2175 2175 2175 2175 0
25 20250307 185000 1849812609 2175 2175 2175 2175 0
26 20250307 184900 1849812609 2175 2175 2175 2175 0
27 20250307 184800 1849812609 2175 2175 2175 2175 0
28 20250307 184700 1849812609 2175 2175 2175 2175 0
29 20250307 184600 1849812609 2175 2175 2175 2175 0
30 20250307 184500 1849812609 2175 2175 2175 2175 0
31 20250307 184400 1849812609 2175 2175 2175 2175 0
32 20250307 184300 1849812609 2175 2175 2175 2175 14390
33 20250307 184200 1849812609 2175 2175 2175 2175 0
34 20250307 184100 1849812609 2175 2175 2175 2175 0
35 20250307 184000 1849812609 2175 2175 2175 2175 0
36 20250307 183900 1849812609 2175 2175 2175 2175 0
37 20250307 183800 1849812609 2175 2175 2175 2175 0
38 20250307 183700 1849812609 2175 2175 2175 2175 0
39 20250307 183600 1849812609 2175 2175 2175 2175 0
40 20250307 183500 1849812609 2175 2175 2175 2175 0
41 20250307 183400 1849812609 2175 2175 2175 2175 0
42 20250307 183300 1849812609 2175 2175 2175 2175 0
43 20250307 183200 1849812609 2175 2175 2175 2175 0
44 20250307 183100 1849812609 2175 2175 2175 2175 0
45 20250307 183000 1849812609 2175 2175 2175 2175 0
46 20250307 182900 1849812609 2175 2175 2175 2175 0
47 20250307 182800 1849812609 2175 2175 2175 2175 0
48 20250307 182700 1849812609 2175 2175 2175 2175 0
49 20250307 182600 1849812609 2175 2175 2175 2175 0
50 20250307 182500 1849812609 2175 2175 2175 2175 0
51 20250307 182400 1849812609 2175 2175 2175 2175 0
52 20250307 182300 1849812609 2175 2175 2175 2175 0
53 20250307 182200 1849812609 2175 2175 2175 2175 0
54 20250307 182100 1849812609 2175 2175 2175 2175 0
55 20250307 182000 1849812609 2175 2175 2175 2175 0
56 20250307 181900 1849812609 2175 2175 2175 2175 0
57 20250307 181800 1849812609 2175 2175 2175 2175 0
58 20250307 181700 1849812609 2175 2175 2175 2175 0
59 20250307 181600 1849812609 2175 2175 2175 2175 0
60 20250307 181500 1849812609 2175 2175 2175 2175 0
61 20250307 181400 1849812609 2175 2175 2175 2175 0
62 20250307 181300 1849812609 2175 2175 2175 2175 14390
63 20250307 181200 1849812609 2175 2175 2175 2175 0
64 20250307 181100 1849812609 2175 2175 2175 2175 0
65 20250307 181000 1849812609 2175 2175 2175 2175 0
66 20250307 180900 1849812609 2175 2175 2175 2175 0
67 20250307 180800 1849812609 2175 2175 2175 2175 0
68 20250307 180700 1849812609 2175 2175 2175 2175 0
69 20250307 180600 1849812609 2175 2175 2175 2175 0
70 20250307 180500 1849812609 2175 2175 2175 2175 0
71 20250307 180400 1849812609 2175 2175 2175 2175 0
72 20250307 180300 1849812609 2175 2175 2175 2175 0
73 20250307 180200 1849812609 2175 2175 2175 2175 0
74 20250307 180100 1849812609 2175 2175 2175 2175 0
75 20250307 180000 1849812609 2175 2175 2175 2175 0
76 20250307 175900 1849812609 2175 2175 2175 2175 0
77 20250307 175800 1849812609 2175 2175 2175 2175 0
78 20250307 175700 1849812609 2175 2175 2175 2175 0
79 20250307 175600 1849812609 2175 2175 2175 2175 0
80 20250307 175500 1849812609 2175 2175 2175 2175 0
81 20250307 175400 1849812609 2175 2175 2175 2175 0
82 20250307 175300 1849812609 2175 2175 2175 2175 0
83 20250307 175200 1849812609 2175 2175 2175 2175 0
84 20250307 175100 1849812609 2175 2175 2175 2175 0
85 20250307 175000 1849812609 2175 2175 2175 2175 0
86 20250307 174900 1849812609 2175 2175 2175 2175 0
87 20250307 174800 1849812609 2175 2175 2175 2175 0
88 20250307 174700 1849812609 2175 2175 2175 2175 0
89 20250307 174600 1849812609 2175 2175 2175 2175 0
90 20250307 174500 1849812609 2175 2175 2175 2175 0
91 20250307 174400 1849812609 2175 2175 2175 2175 0
92 20250307 174300 1849812609 2175 2175 2175 2175 14390
93 20250307 174200 1849812609 2175 2175 2175 2175 0
94 20250307 174100 1849812609 2175 2175 2175 2175 0
95 20250307 174000 1849812609 2175 2175 2175 2175 0
96 20250307 173900 1849812609 2175 2175 2175 2175 0
97 20250307 173800 1849812609 2175 2175 2175 2175 0
98 20250307 173700 1849812609 2175 2175 2175 2175 0
99 20250307 173600 1849812609 2175 2175 2175 2175 0
100 20250307 173500 1849812609 2175 2175 2175 2175 0
101 20250307 173400 1849812609 2175 2175 2175 2175 0
102 20250307 173300 1849812609 2175 2175 2175 2175 0
103 20250307 173200 1849812609 2175 2175 2175 2175 0
104 20250307 173100 1849812609 2175 2175 2175 2175 0
105 20250307 173000 1849812609 2175 2175 2175 2175 0
106 20250307 172900 1849812609 2175 2175 2175 2175 0
107 20250307 172800 1849812609 2175 2175 2175 2175 0
108 20250307 172700 1849812609 2175 2175 2175 2175 0
109 20250307 172600 1849812609 2175 2175 2175 2175 0
110 20250307 172500 1849812609 2175 2175 2175 2175 0
111 20250307 172400 1849812609 2175 2175 2175 2175 0
112 20250307 172300 1849812609 2175 2175 2175 2175 0
113 20250307 172200 1849812609 2175 2175 2175 2175 0
114 20250307 172100 1849812609 2175 2175 2175 2175 0
115 20250307 172000 1849812609 2175 2175 2175 2175 0
116 20250307 171900 1849812609 2175 2175 2175 2175 0
117 20250307 171800 1849812609 2175 2175 2175 2175 0
118 20250307 171700 1849812609 2175 2175 2175 2175 0
119 20250307 171600 1849812609 2175 2175 2175 2175 0
120 20250307 171500 1849812609 2175 2175 2175 2175 0
121 20250307 171400 1849812609 2175 2175 2175 2175 0
122 20250307 171300 1849812609 2175 2175 2175 2175 14390
123 20250307 171200 1849812609 2175 2175 2175 2175 0
124 20250307 171100 1849812609 2175 2175 2175 2175 0
125 20250307 171000 1849812609 2175 2175 2175 2175 0
126 20250307 170900 1849812609 2175 2175 2175 2175 0
127 20250307 170800 1849812609 2175 2175 2175 2175 0
128 20250307 170700 1849812609 2175 2175 2175 2175 0
129 20250307 170600 1849812609 2175 2175 2175 2175 0
130 20250307 170500 1849812609 2175 2175 2175 2175 0
131 20250307 170400 1849812609 2175 2175 2175 2175 0
132 20250307 170300 1849812609 2175 2175 2175 2175 0
133 20250307 170200 1849812609 2175 2175 2175 2175 0
134 20250307 170100 1849812609 2175 2175 2175 2175 0
135 20250307 170000 1849812609 2175 2175 2175 2175 0
136 20250307 165900 1849812609 2175 2175 2175 2175 0
137 20250307 165800 1849812609 2175 2175 2175 2175 0
138 20250307 165700 1849812609 2175 2175 2175 2175 0
139 20250307 165600 1849812609 2175 2175 2175 2175 0
140 20250307 165500 1849812609 2175 2175 2175 2175 0
141 20250307 165400 1849812609 2175 2175 2175 2175 0
142 20250307 165300 1849812609 2175 2175 2175 2175 0
143 20250307 165200 1849812609 2175 2175 2175 2175 0
144 20250307 165100 1849812609 2175 2175 2175 2175 0
145 20250307 165000 1849812609 2175 2175 2175 2175 0
146 20250307 164900 1849812609 2175 2175 2175 2175 0
147 20250307 164800 1849812609 2175 2175 2175 2175 0
148 20250307 164700 1849812609 2175 2175 2175 2175 0
149 20250307 164600 1849812609 2175 2175 2175 2175 0
150 20250307 164500 1849812609 2175 2175 2175 2175 0
151 20250307 164400 1849812609 2175 2175 2175 2175 0
152 20250307 164300 1849812609 2175 2175 2175 2175 14390
153 20250307 164200 1849812609 2175 2175 2175 2175 0
154 20250307 164100 1849812609 2175 2175 2175 2175 0
155 20250307 164000 1849812609 2175 2175 2175 2175 0
156 20250307 163900 1849812609 2175 2175 2175 2175 0
157 20250307 163800 1849812609 2175 2175 2175 2175 0
158 20250307 163700 1849812609 2175 2175 2175 2175 0
159 20250307 163600 1849812609 2175 2175 2175 2175 0
160 20250307 163500 1849812609 2175 2175 2175 2175 0
161 20250307 163400 1849812609 2175 2175 2175 2175 0
162 20250307 163300 1849812609 2175 2175 2175 2175 0
163 20250307 163200 1849812609 2175 2175 2175 2175 0
164 20250307 163100 1849812609 2175 2175 2175 2175 0
165 20250307 163000 1849812609 2175 2175 2175 2175 0
166 20250307 162900 1849812609 2175 2175 2175 2175 0
167 20250307 162800 1849812609 2175 2175 2175 2175 0
168 20250307 162700 1849812609 2175 2175 2175 2175 0
169 20250307 162600 1849812609 2175 2175 2175 2175 0
170 20250307 162500 1849812609 2175 2175 2175 2175 0
171 20250307 162400 1849812609 2175 2175 2175 2175 0
172 20250307 162300 1849812609 2175 2175 2175 2175 0
173 20250307 162200 1849812609 2175 2175 2175 2175 0
174 20250307 162100 1849812609 2175 2175 2175 2175 0
175 20250307 162000 1849812609 2175 2175 2175 2175 0
176 20250307 161900 1849812609 2175 2175 2175 2175 0
177 20250307 161800 1849812609 2175 2175 2175 2175 0
178 20250307 161700 1849812609 2175 2175 2175 2175 0
179 20250307 161600 1849812609 2175 2175 2175 2175 0
180 20250307 161500 1849812609 2175 2175 2175 2175 0
181 20250307 161400 1849812609 2175 2175 2175 2175 0
182 20250307 161300 1849812609 2175 2175 2175 2175 14390
183 20250307 161200 1849812609 2175 2175 2175 2175 0
184 20250307 161100 1849812609 2175 2175 2175 2175 0
185 20250307 161000 1849812609 2175 2175 2175 2175 0
186 20250307 160900 1849812609 2175 2175 2175 2175 0
187 20250307 160800 1849812609 2175 2175 2175 2175 0
188 20250307 160700 1849812609 2175 2175 2175 2175 0
189 20250307 160600 1849812609 2175 2175 2175 2175 0
190 20250307 160500 1849812609 2175 2175 2175 2175 0
191 20250307 160400 1849812609 2175 2175 2175 2175 0
192 20250307 160300 1849812609 2175 2175 2175 2175 0
193 20250307 160200 1849812609 2175 2175 2175 2175 0
194 20250307 160100 1849812609 2175 2175 2175 2175 0
195 20250307 160000 1849812609 2175 2175 2175 2175 0
196 20250307 155900 1849812609 2175 2175 2175 2175 0
197 20250307 155800 1849812609 2175 2175 2175 2175 0
198 20250307 155700 1849812609 2175 2175 2175 2175 0
199 20250307 155600 1849812609 2175 2175 2175 2175 0
200 20250307 155500 1849812609 2175 2175 2175 2175 0
201 20250307 155400 1849812609 2175 2175 2175 2175 0
202 20250307 155300 1849812609 2175 2175 2175 2175 0
203 20250307 155200 1849812609 2175 2175 2175 2175 0
204 20250307 155100 1849812609 2175 2175 2175 2175 0
205 20250307 155000 1849812609 2175 2175 2175 2175 0
206 20250307 154900 1849812609 2175 2175 2175 2175 0
207 20250307 154800 1849812609 2175 2175 2175 2175 0
208 20250307 154700 1849812609 2175 2175 2175 2175 0
209 20250307 154600 1849812609 2175 2175 2175 2175 0
210 20250307 154500 1849812609 2175 2175 2175 2175 0
211 20250307 154400 1849812609 2175 2175 2175 2175 0
212 20250307 154300 1849812609 2175 2175 2175 2175 14390
213 20250307 154200 1849812609 2175 2175 2175 2175 0
214 20250307 154100 1849812609 2175 2175 2175 2175 0
215 20250307 154000 1849812609 2175 2175 2175 2175 0
216 20250307 153900 1849812609 2175 2175 2175 2175 0
217 20250307 153800 1849812609 2175 2175 2175 2175 0
218 20250307 153700 1849812609 2175 2175 2175 2175 0
219 20250307 153600 1849812609 2175 2175 2175 2175 0
220 20250307 153500 1849812609 2175 2175 2175 2175 0
221 20250307 153400 1849812609 2175 2175 2175 2175 0
222 20250307 153300 1849812609 2175 2175 2175 2175 0
223 20250307 153200 1849812609 2175 2175 2175 2175 0
224 20250307 153100 1849812609 2175 2175 2175 2175 0
225 20250307 153000 1849812609 2175 2175 2175 2175 14390
226 20250307 152900 1818514359 2175 2175 2175 2175 0
227 20250307 152800 1818514359 2175 2175 2175 2175 0
228 20250307 152700 1818514359 2175 2175 2175 2175 0
229 20250307 152600 1818514359 2175 2175 2175 2175 0
230 20250307 152500 1818514359 2175 2175 2175 2175 0
231 20250307 152400 1818514359 2175 2175 2175 2175 0
232 20250307 152300 1818514359 2175 2175 2175 2175 0
233 20250307 152200 1818514359 2175 2175 2175 2175 0
234 20250307 152100 1818514359 2175 2175 2175 2175 0
235 20250307 152000 1818514359 2175 2175 2175 2175 0
236 20250307 151900 1818514359 2175 2175 2175 2170 1890
237 20250307 151800 1814412584 2175 2175 2175 2175 420
238 20250307 151700 1813499084 2175 2175 2175 2175 500
239 20250307 151600 1812411584 2180 2175 2180 2175 939
240 20250307 151500 1810369149 2180 2180 2180 2175 355
241 20250307 151400 1809596749 2175 2180 2180 2175 884
242 20250307 151300 1807673979 2180 2180 2180 2175 1404
243 20250307 151200 1804618527 2177 2180 2180 2177 2024
244 20250307 151100 1800209204 2180 2170 2180 2170 1759
245 20250307 151000 1796383209 2170 2170 2170 2170 2261
246 20250307 150900 1791476839 2170 2167 2170 2167 857
247 20250307 150800 1789617716 2165 2165 2165 2165 137
248 20250307 150700 1789321111 2165 2170 2170 2165 1970
249 20250307 150600 1785046221 2170 2170 2170 2170 985
250 20250307 150500 1782908771 2180 2180 2180 2180 11
251 20250307 150400 1782884791 2175 2175 2175 2170 758
252 20250307 150300 1781238751 2175 2170 2175 2165 2643
253 20250307 150200 1775503556 2170 2180 2180 2170 9580
254 20250307 150100 1754714586 2175 2180 2180 2175 9315
255 20250307 150000 1734452701 2180 2180 2180 2180 23
256 20250307 145900 1734402561 2175 2180 2180 2175 686
257 20250307 145800 1732909611 2175 2175 2175 2175 2269
258 20250307 145700 1727974536 2175 2175 2175 2175 100
259 20250307 145600 1727757036 2175 2177 2177 2170 4080
260 20250307 145500 1718881971 2177 2180 2180 2177 251
261 20250307 145400 1718335526 2180 2180 2180 2180 20
262 20250307 145300 1718291926 2180 2180 2180 2180 900
263 20250307 145200 1716329926 2180 2175 2180 2175 480
264 20250307 145100 1715285826 2180 2175 2180 2170 5033
265 20250307 145000 1704347991 2175 2185 2185 2175 7993
266 20250307 144900 1686962641 2180 2180 2190 2175 13223
267 20250307 144800 1658111031 2180 2180 2180 2175 1237
268 20250307 144700 1655414401 2180 2170 2180 2165 10987
269 20250307 144600 1631516116 2170 2170 2170 2165 1600
270 20250307 144500 1628046616 2170 2170 2170 2170 2
271 20250307 144400 1628042276 2170 2165 2170 2165 1145
272 20250307 144300 1625563291 2170 2170 2170 2170 22
273 20250307 144200 1625515551 2170 2165 2170 2165 946
274 20250307 144100 1623467191 2170 2170 2170 2170 2420
275 20250307 144000 1618215791 2170 2170 2170 2170 1
276 20250307 143900 1618213621 2170 2165 2170 2165 5882
277 20250307 143800 1605479071 2165 2165 2165 2160 5606
278 20250307 143700 1593368821 2160 2170 2175 2160 4742
279 20250307 143600 1583102371 2170 2175 2175 2170 97
280 20250307 143500 1582891831 2175 2170 2175 2165 2678
281 20250307 143400 1577083141 2170 2170 2170 2170 2040
282 20250307 143300 1572656341 2175 2170 2175 2170 1825
283 20250307 143200 1568696086 2170 2170 2170 2170 565
284 20250307 143100 1567470036 2170 2165 2170 2165 52
285 20250307 143000 1567357201 2170 2170 2170 2170 260
286 20250307 142900 1566793001 2175 2175 2175 2175 1505
287 20250307 142800 1563519626 2175 2175 2175 2175 1010
288 20250307 142700 1561322876 2175 2165 2175 2165 5315
289 20250307 142600 1549785396 2165 2170 2170 2160 7310
290 20250307 142500 1533950156 2175 2172 2175 2170 4668
291 20250307 142400 1523819336 2170 2175 2175 2165 7808
292 20250307 142300 1506868341 2165 2185 2185 2145 111282
293 20250307 142200 1266398991 2185 2185 2185 2185 5470
294 20250307 142100 1254447041 2185 2190 2190 2185 610
295 20250307 142000 1253114121 2190 2190 2190 2190 4
296 20250307 141900 1253105361 2190 2195 2195 2190 2351
297 20250307 141800 1247954946 2195 2192 2195 2192 888
298 20250307 141700 1246007544 2190 2190 2190 2190 0
299 20250307 141600 1246007544 2190 2192 2192 2190 4022
300 20250307 141500 1237197344 2190 2187 2190 2187 2737
301 20250307 141400 1231204616 2190 2190 2190 2190 1096
302 20250307 141300 1228804376 2185 2185 2185 2185 150
303 20250307 141200 1228476626 2190 2190 2190 2185 952
304 20250307 141100 1226392363 2190 2185 2190 2185 4799
305 20250307 141000 1215883303 2185 2185 2185 2185 139
306 20250307 140900 1215579588 2190 2190 2190 2190 2682
307 20250307 140800 1209706008 2190 2190 2190 2190 3697
308 20250307 140700 1201609578 2180 2185 2185 2180 18385
309 20250307 140600 1161524278 2180 2180 2180 2180 3000
310 20250307 140500 1154984278 2180 2195 2195 2180 49071
311 20250307 140400 1047802928 2195 2195 2195 2195 601
312 20250307 140300 1046483733 2200 2200 2200 2200 1896
313 20250307 140200 1042312533 2200 2205 2205 2200 1964
314 20250307 140100 1037989583 2205 2205 2205 2205 1959
315 20250307 140000 1033669988 2205 2210 2210 2205 1661
316 20250307 135900 1030004228 2210 2210 2210 2210 18
317 20250307 135800 1029964448 2210 2210 2210 2210 2958
318 20250307 135700 1023427268 2215 2215 2215 2215 1
319 20250307 135600 1023425053 2215 2215 2215 2215 204
320 20250307 135500 1022973193 2215 2210 2215 2210 262
321 20250307 135400 1022394168 2210 2210 2210 2210 0
322 20250307 135300 1022394168 2210 2210 2210 2210 90
323 20250307 135200 1022195268 2215 2210 2215 2210 1063
324 20250307 135100 1019844193 2210 2210 2210 2210 1000
325 20250307 135000 1017634193 2210 2210 2210 2210 6
326 20250307 134900 1017620933 2210 2210 2210 2210 0
327 20250307 134800 1017620933 2210 2210 2210 2210 10
328 20250307 134700 1017598833 2210 2210 2210 2210 400
329 20250307 134600 1016714833 2210 2210 2210 2210 456
330 20250307 134500 1015707073 2210 2210 2210 2205 89
331 20250307 134400 1015510813 2205 2210 2210 2205 300
332 20250307 134300 1014848793 2205 2205 2205 2205 5
333 20250307 134200 1014837768 2210 2210 2210 2210 30
334 20250307 134100 1014771468 2210 2210 2210 2210 20
335 20250307 134000 1014727268 2210 2205 2210 2205 366
336 20250307 133900 1013918733 2205 2205 2205 2205 3730
337 20250307 133800 1005694083 2200 2200 2200 2200 2895
338 20250307 133700 999325083 2200 2205 2205 2200 6550
339 20250307 133600 984915078 2200 2200 2200 2200 47
340 20250307 133500 984811678 2200 2200 2200 2200 1073
341 20250307 133400 982451078 2200 2200 2200 2200 90
342 20250307 133300 982253078 2205 2205 2205 2205 5
343 20250307 133200 982242053 2205 2205 2205 2205 104
344 20250307 133100 982012733 2205 2205 2205 2205 3567
345 20250307 133000 974147498 2210 2210 2210 2210 0
346 20250307 132900 974147498 2210 2205 2210 2205 498
347 20250307 132800 973049353 2210 2210 2210 2210 0
348 20250307 132700 973049353 2210 2210 2210 2210 1
349 20250307 132600 973047143 2210 2210 2210 2210 1352
350 20250307 132500 970059223 2210 2210 2210 2210 0
351 20250307 132400 970059223 2210 2210 2210 2210 51
352 20250307 132300 969946513 2210 2210 2210 2210 0
353 20250307 132200 969946513 2210 2210 2210 2210 0
354 20250307 132100 969946513 2210 2210 2210 2210 0
355 20250307 132000 969946513 2210 2210 2210 2210 551
356 20250307 131900 968728803 2210 2210 2210 2210 2263
357 20250307 131800 963727573 2210 2210 2210 2210 10
358 20250307 131700 963705473 2210 2210 2210 2210 2
359 20250307 131600 963701053 2210 2210 2210 2210 0
360 20250307 131500 963701053 2210 2210 2210 2210 10
361 20250307 131400 963678953 2210 2210 2210 2210 1
362 20250307 131300 963676743 2210 2210 2210 2210 24
363 20250307 131200 963623703 2205 2205 2205 2205 66
364 20250307 131100 963478173 2210 2210 2210 2210 0
365 20250307 131000 963478173 2210 2205 2210 2205 895
366 20250307 130900 961504603 2205 2205 2205 2205 1450
367 20250307 130800 958307353 2205 2210 2210 2205 501
368 20250307 130700 957202638 2205 2210 2210 2205 619
369 20250307 130600 955837218 2215 2210 2215 2210 850
370 20250307 130500 953958663 2210 2205 2210 2205 2694
371 20250307 130400 948018378 2210 2205 2210 2205 1493
372 20250307 130300 944725603 2210 2205 2210 2205 3613
373 20250307 130200 936758933 2210 2205 2210 2205 25
374 20250307 130100 936703783 2215 2215 2215 2215 0
375 20250307 130000 936703783 2215 2215 2215 2215 21
376 20250307 125900 936657268 2215 2215 2215 2205 3
377 20250307 125800 936650633 2210 2210 2210 2210 0
378 20250307 125700 936650633 2210 2210 2210 2210 734
379 20250307 125600 935028493 2210 2210 2210 2210 40
380 20250307 125500 934940093 2210 2210 2210 2210 0
381 20250307 125400 934940093 2210 2210 2210 2210 0
382 20250307 125300 934940093 2210 2210 2210 2210 450
383 20250307 125200 933945593 2210 2210 2210 2210 614
384 20250307 125100 932588653 2215 2215 2215 2215 0
385 20250307 125000 932588653 2215 2210 2215 2200 6347
386 20250307 124900 918604573 2210 2215 2215 2210 7
387 20250307 124800 918589078 2210 2210 2210 2210 0
388 20250307 124700 918589078 2210 2210 2210 2205 13427
389 20250307 124600 888957558 2205 2205 2205 2205 440
390 20250307 124500 887987358 2210 2210 2210 2210 1
391 20250307 124400 887985148 2210 2210 2215 2210 2667
392 20250307 124300 882091038 2215 2215 2215 2215 0
393 20250307 124200 882091038 2215 2215 2215 2215 1293
394 20250307 124100 879227043 2220 2220 2220 2220 3735
395 20250307 124000 870935343 2220 2220 2220 2220 677
396 20250307 123900 869432403 2220 2215 2220 2215 1365
397 20250307 123800 866408828 2215 2215 2215 2215 5
398 20250307 123700 866397753 2215 2215 2215 2215 2
399 20250307 123600 866393323 2210 2210 2210 2210 35
400 20250307 123500 866315973 2210 2210 2210 2210 0
401 20250307 123400 866315973 2210 2210 2210 2210 220
402 20250307 123300 865829773 2210 2210 2210 2210 200
403 20250307 123200 865387773 2210 2215 2215 2210 2
404 20250307 123100 865383348 2210 2215 2220 2210 4953
405 20250307 123000 854413175 2210 2210 2210 2210 100
406 20250307 122900 854192175 2210 2210 2210 2210 399
407 20250307 122800 853310385 2205 2210 2210 2205 1496
408 20250307 122700 850004260 2210 2215 2215 2210 598
409 20250307 122600 848679695 2210 2210 2210 2210 1000
410 20250307 122500 846469695 2210 2210 2210 2205 2612
411 20250307 122400 840699925 2210 2210 2210 2210 1
412 20250307 122300 840697715 2210 2210 2210 2210 540
413 20250307 122200 839504315 2210 2205 2210 2205 1573
414 20250307 122100 836033280 2210 2205 2210 2205 1754
415 20250307 122000 832165695 2200 2200 2205 2200 2505
416 20250307 121900 826654680 2200 2200 2200 2195 1044
417 20250307 121800 824357890 2200 2200 2200 2195 604
418 20250307 121700 823029590 2195 2200 2205 2195 2654
419 20250307 121600 817193280 2200 2200 2205 2200 4042
420 20250307 121500 808300875 2205 2205 2207 2205 792
421 20250307 121400 806554261 2200 2200 2200 2200 242
422 20250307 121300 806021861 2200 2200 2200 2200 231
423 20250307 121200 805513661 2200 2200 2200 2200 1144
424 20250307 121100 802996861 2200 2200 2200 2195 2416
425 20250307 121000 797690831 2200 2200 2205 2200 6009
426 20250307 120900 784471026 2205 2195 2205 2195 4864
427 20250307 120800 773775969 2195 2190 2195 2190 2991
428 20250307 120700 767225424 2190 2185 2190 2180 5132
429 20250307 120600 756036469 2180 2187 2190 2180 3601
430 20250307 120500 748173554 2185 2187 2187 2185 4501
431 20250307 120400 738338669 2185 2185 2190 2185 13199
432 20250307 120300 709494284 2190 2195 2195 2190 20671
433 20250307 120200 664185379 2195 2200 2200 2195 6545
434 20250307 120100 649809539 2200 2200 2200 2195 350
435 20250307 120000 649040039 2200 2200 2200 2195 2613
436 20250307 115900 643301439 2200 2200 2200 2200 874
437 20250307 115800 641378639 2200 2200 2200 2200 6288
438 20250307 115700 627545039 2200 2200 2205 2195 2301
439 20250307 115600 622482679 2200 2210 2215 2200 57132
440 20250307 115500 496550799 2210 2210 2210 2210 2095
441 20250307 115400 491920849 2210 2215 2215 2210 5900
442 20250307 115300 478878254 2215 2220 2220 2210 6277
443 20250307 115200 464977114 2220 2225 2225 2220 2320
444 20250307 115100 459826709 2225 2225 2225 2225 9
445 20250307 115000 459806684 2225 2225 2225 2225 3411
446 20250307 114900 452217209 2225 2225 2225 2225 440
447 20250307 114800 451238209 2225 2225 2225 2225 0
448 20250307 114700 451238209 2225 2225 2225 2225 436
449 20250307 114600 450268109 2225 2225 2225 2225 1
450 20250307 114500 450265884 2220 2220 2220 2220 304
451 20250307 114400 449591004 2225 2225 2225 2225 701
452 20250307 114300 448031279 2225 2225 2225 2220 11040
453 20250307 114200 423471009 2225 2225 2225 2225 1028
454 20250307 114100 421183709 2230 2230 2230 2230 7274
455 20250307 114000 404962689 2230 2230 2230 2230 1093
456 20250307 113900 402525299 2230 2230 2230 2230 0
457 20250307 113800 402525299 2230 2230 2230 2230 0
458 20250307 113700 402525299 2230 2230 2230 2230 0
459 20250307 113600 402525299 2230 2230 2230 2230 162
460 20250307 113500 402164039 2230 2230 2230 2230 0
461 20250307 113400 402164039 2230 2230 2230 2230 0
462 20250307 113300 402164039 2230 2230 2230 2230 44
463 20250307 113200 402065919 2235 2235 2235 2235 0
464 20250307 113100 402065919 2235 2235 2235 2235 7196
465 20250307 113000 385982859 2235 2235 2235 2235 275
466 20250307 112900 385368234 2235 2235 2235 2235 2
467 20250307 112800 385363764 2235 2235 2235 2235 0
468 20250307 112700 385363764 2235 2235 2235 2235 8
469 20250307 112600 385345884 2235 2240 2240 2235 3855
470 20250307 112500 376729449 2240 2240 2240 2240 204
471 20250307 112400 376272489 2240 2235 2240 2235 104
472 20250307 112300 376039544 2235 2235 2235 2235 0
473 20250307 112200 376039544 2235 2240 2240 2235 258
474 20250307 112100 375461629 2240 2240 2240 2240 30
475 20250307 112000 375394429 2240 2240 2240 2240 22
476 20250307 111900 375345149 2240 2240 2240 2240 47
477 20250307 111800 375239869 2235 2235 2235 2235 20
478 20250307 111700 375195169 2235 2235 2235 2235 200
479 20250307 111600 374748169 2240 2240 2240 2240 222
480 20250307 111500 374250889 2235 2235 2235 2235 315
481 20250307 111400 373546864 2240 2245 2245 2240 149
482 20250307 111300 373213099 2240 2240 2240 2240 0
483 20250307 111200 373213099 2240 2240 2240 2240 0
484 20250307 111100 373213099 2240 2235 2240 2235 749
485 20250307 111000 371536489 2235 2235 2235 2235 0
486 20250307 110900 371536489 2235 2235 2235 2235 1
487 20250307 110800 371534254 2235 2235 2235 2235 100
488 20250307 110700 371310754 2235 2235 2235 2235 2681
489 20250307 110600 365318719 2235 2235 2235 2235 265
490 20250307 110500 364726444 2235 2245 2245 2235 20736
491 20250307 110400 318281729 2245 2245 2245 2245 4300
492 20250307 110300 308628229 2245 2245 2245 2245 0
493 20250307 110200 308628229 2245 2245 2245 2245 3076
494 20250307 110100 301722609 2250 2250 2250 2250 20
495 20250307 110000 301677609 2250 2250 2250 2250 182
496 20250307 105900 301268109 2250 2250 2250 2250 10
497 20250307 105800 301245609 2245 2245 2245 2245 0
498 20250307 105700 301245609 2245 2250 2250 2245 502
499 20250307 105600 300118614 2245 2245 2245 2245 2577
500 20250307 105500 294333249 2247 2250 2250 2247 530
501 20250307 105400 293142249 2250 2250 2250 2250 100
502 20250307 105300 292917249 2245 2245 2245 2245 0
503 20250307 105200 292917249 2245 2245 2245 2245 720
504 20250307 105100 291300849 2245 2245 2245 2245 0
505 20250307 105000 291300849 2245 2245 2245 2245 31
506 20250307 104900 291231254 2245 2245 2245 2245 0
507 20250307 104800 291231254 2245 2245 2245 2245 110
508 20250307 104700 290984304 2245 2250 2250 2245 7697
509 20250307 104600 273672684 2250 2255 2255 2250 3108
510 20250307 104500 266679144 2260 2260 2260 2260 505
511 20250307 104400 265537844 2260 2250 2260 2250 7
512 20250307 104300 265522034 2250 2250 2250 2250 0
513 20250307 104200 265522034 2250 2255 2255 2250 13549
514 20250307 104100 234969044 2260 2260 2260 2260 0
515 20250307 104000 234969044 2260 2260 2260 2260 0
516 20250307 103900 234969044 2260 2260 2260 2260 1
517 20250307 103800 234966784 2260 2260 2260 2260 1
518 20250307 103700 234964524 2255 2260 2260 2255 945
519 20250307 103600 232833049 2260 2260 2260 2260 101
520 20250307 103500 232604789 2255 2255 2255 2255 0
521 20250307 103400 232604789 2255 2255 2255 2255 100
522 20250307 103300 232379289 2260 2260 2260 2260 553
523 20250307 103200 231129509 2260 2260 2260 2260 13
524 20250307 103100 231100129 2260 2262 2262 2260 1118
525 20250307 103000 228573051 2260 2260 2260 2260 139
526 20250307 102900 228258911 2260 2260 2260 2260 100
527 20250307 102800 228032911 2260 2260 2260 2260 50
528 20250307 102700 227919911 2260 2260 2260 2260 650
529 20250307 102600 226450911 2260 2255 2260 2255 120
530 20250307 102500 226180061 2260 2260 2260 2260 130
531 20250307 102400 225886261 2260 2260 2260 2260 2
532 20250307 102300 225881741 2260 2260 2260 2260 20
533 20250307 102200 225836541 2260 2262 2262 2260 84
534 20250307 102100 225646693 2260 2260 2260 2260 0
535 20250307 102000 225646693 2260 2260 2260 2260 0
536 20250307 101900 225646693 2260 2260 2260 2260 2
537 20250307 101800 225642173 2260 2265 2265 2260 225
538 20250307 101700 225133638 2255 2255 2255 2255 70
539 20250307 101600 224975788 2255 2260 2260 2255 7821
540 20250307 101500 207337753 2265 2265 2265 2265 0
541 20250307 101400 207337753 2265 2265 2265 2265 102
542 20250307 101300 207106723 2265 2260 2265 2260 23
543 20250307 101200 207054643 2265 2265 2265 2265 28
544 20250307 101100 206991223 2265 2265 2265 2265 0
545 20250307 101000 206991223 2265 2265 2265 2265 10
546 20250307 100900 206968573 2265 2265 2265 2265 5
547 20250307 100800 206957248 2265 2262 2265 2260 770
548 20250307 100700 205216946 2265 2265 2265 2265 7
549 20250307 100600 205201091 2265 2265 2265 2265 1
550 20250307 100500 205198826 2262 2262 2262 2262 0
551 20250307 100400 205198826 2262 2262 2262 2262 0
552 20250307 100300 205198826 2262 2262 2262 2262 2
553 20250307 100200 205194302 2260 2255 2260 2255 151
554 20250307 100100 204853792 2255 2260 2260 2255 1009
555 20250307 100000 202575242 2260 2260 2260 2260 1176
556 20250307 095900 199917482 2265 2265 2265 2265 6
557 20250307 095800 199903892 2265 2267 2267 2265 1000
558 20250307 095700 197638882 2265 2265 2265 2265 704
559 20250307 095600 196044322 2265 2265 2265 2265 0
560 20250307 095500 196044322 2265 2265 2265 2265 142
561 20250307 095400 195722692 2265 2260 2265 2260 4
562 20250307 095300 195713637 2265 2265 2265 2265 5
563 20250307 095200 195702312 2265 2265 2265 2265 829
564 20250307 095100 193824627 2265 2265 2265 2265 0
565 20250307 095000 193824627 2265 2265 2265 2265 1026
566 20250307 094900 191500737 2270 2270 2270 2270 0
567 20250307 094800 191500737 2270 2270 2270 2270 0
568 20250307 094700 191500737 2270 2270 2270 2260 44
569 20250307 094600 191401157 2270 2270 2270 2270 197
570 20250307 094500 190953967 2270 2270 2270 2255 6625
571 20250307 094400 175966970 2265 2265 2265 2265 0
572 20250307 094300 175966970 2265 2265 2265 2265 1
573 20250307 094200 175964705 2260 2260 2260 2260 0
574 20250307 094100 175964705 2260 2260 2260 2260 400
575 20250307 094000 175060705 2260 2260 2260 2260 221
576 20250307 093900 174561245 2270 2270 2270 2255 8604
577 20250307 093800 155130340 2270 2270 2270 2270 0
578 20250307 093700 155130340 2270 2270 2270 2270 0
579 20250307 093600 155130340 2270 2270 2270 2270 0
580 20250307 093500 155130340 2270 2270 2270 2270 0
581 20250307 093400 155130340 2270 2270 2270 2270 0
582 20250307 093300 155130340 2270 2270 2270 2270 0
583 20250307 093200 155130340 2270 2270 2270 2270 700
584 20250307 093100 153541340 2270 2270 2270 2270 1996
585 20250307 093000 149010420 2270 2270 2270 2270 4
586 20250307 092900 149001340 2270 2270 2270 2270 0
587 20250307 092800 149001340 2270 2270 2270 2270 0
588 20250307 092700 149001340 2270 2270 2270 2270 0
589 20250307 092600 149001340 2270 2265 2270 2265 54
590 20250307 092500 148878810 2265 2265 2265 2265 954
591 20250307 092400 146718000 2265 2265 2265 2265 972
592 20250307 092300 144516420 2265 2265 2265 2265 0
593 20250307 092200 144516420 2265 2270 2270 2265 576
594 20250307 092100 143210480 2270 2270 2270 2270 0
595 20250307 092000 143210480 2270 2270 2270 2270 235
596 20250307 091900 142677030 2270 2270 2270 2270 884
597 20250307 091800 140670350 2265 2265 2265 2265 0
598 20250307 091700 140670350 2265 2265 2265 2265 999
599 20250307 091600 138407615 2265 2260 2265 2260 1542
600 20250307 091500 134922680 2260 2265 2265 2260 65
601 20250307 091400 134775765 2265 2260 2265 2260 96
602 20250307 091300 134558765 2265 2265 2265 2265 3
603 20250307 091200 134551970 2270 2260 2270 2260 662
604 20250307 091100 133050850 2270 2265 2270 2265 461
605 20250307 091000 132006680 2260 2255 2260 2255 8462
606 20250307 090900 112894615 2255 2260 2260 2255 3453
607 20250307 090800 105105595 2255 2260 2260 2255 60
608 20250307 090700 104970045 2265 2275 2275 2265 1296
609 20250307 090600 102032605 2275 2275 2275 2275 300
610 20250307 090500 101350105 2265 2255 2265 2255 11968
611 20250307 090400 74344400 2255 2255 2255 2255 10235
612 20250307 090300 51264475 2255 2250 2255 2250 2019
613 20250307 090200 46721185 2250 2250 2250 2250 687
614 20250307 090100 45175435 2250 2245 2255 2245 4039
615 20250307 090000 36088035 2245 2240 2260 2240 16089

1
027360/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,583524,120945406,1339187580,277569706770,0.48
20250304,618303,120945406,1391181750,272127163500,0.51
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 583524 120945406 1339187580 277569706770 0.48
3 20250304 618303 120945406 1391181750 272127163500 0.51