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

616
028080/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191400,279474600,2380,2380,2380,2380,6882
20250307,191300,279474600,2380,2380,2380,2380,0
20250307,191200,279474600,2380,2380,2380,2380,0
20250307,191100,279474600,2380,2380,2380,2380,0
20250307,191000,279474600,2380,2380,2380,2380,0
20250307,190900,279474600,2380,2380,2380,2380,0
20250307,190800,279474600,2380,2380,2380,2380,0
20250307,190700,279474600,2380,2380,2380,2380,0
20250307,190600,279474600,2380,2380,2380,2380,0
20250307,190500,279474600,2380,2380,2380,2380,0
20250307,190400,279474600,2380,2380,2380,2380,0
20250307,190300,279474600,2380,2380,2380,2380,0
20250307,190200,279474600,2380,2380,2380,2380,0
20250307,190100,279474600,2380,2380,2380,2380,0
20250307,190000,279474600,2380,2380,2380,2380,0
20250307,185900,279474600,2380,2380,2380,2380,0
20250307,185800,279474600,2380,2380,2380,2380,0
20250307,185700,279474600,2380,2380,2380,2380,0
20250307,185600,279474600,2380,2380,2380,2380,0
20250307,185500,279474600,2380,2380,2380,2380,0
20250307,185400,279474600,2380,2380,2380,2380,0
20250307,185300,279474600,2380,2380,2380,2380,0
20250307,185200,279474600,2380,2380,2380,2380,0
20250307,185100,279474600,2380,2380,2380,2380,0
20250307,185000,279474600,2380,2380,2380,2380,0
20250307,184900,279474600,2380,2380,2380,2380,0
20250307,184800,279474600,2380,2380,2380,2380,0
20250307,184700,279474600,2380,2380,2380,2380,0
20250307,184600,279474600,2380,2380,2380,2380,0
20250307,184500,279474600,2380,2380,2380,2380,0
20250307,184400,279474600,2380,2380,2380,2380,6882
20250307,184300,279474600,2380,2380,2380,2380,0
20250307,184200,279474600,2380,2380,2380,2380,0
20250307,184100,279474600,2380,2380,2380,2380,0
20250307,184000,279474600,2380,2380,2380,2380,0
20250307,183900,279474600,2380,2380,2380,2380,0
20250307,183800,279474600,2380,2380,2380,2380,0
20250307,183700,279474600,2380,2380,2380,2380,0
20250307,183600,279474600,2380,2380,2380,2380,0
20250307,183500,279474600,2380,2380,2380,2380,0
20250307,183400,279474600,2380,2380,2380,2380,0
20250307,183300,279474600,2380,2380,2380,2380,0
20250307,183200,279474600,2380,2380,2380,2380,0
20250307,183100,279474600,2380,2380,2380,2380,0
20250307,183000,279474600,2380,2380,2380,2380,0
20250307,182900,279474600,2380,2380,2380,2380,0
20250307,182800,279474600,2380,2380,2380,2380,0
20250307,182700,279474600,2380,2380,2380,2380,0
20250307,182600,279474600,2380,2380,2380,2380,0
20250307,182500,279474600,2380,2380,2380,2380,0
20250307,182400,279474600,2380,2380,2380,2380,0
20250307,182300,279474600,2380,2380,2380,2380,0
20250307,182200,279474600,2380,2380,2380,2380,0
20250307,182100,279474600,2380,2380,2380,2380,0
20250307,182000,279474600,2380,2380,2380,2380,0
20250307,181900,279474600,2380,2380,2380,2380,0
20250307,181800,279474600,2380,2380,2380,2380,0
20250307,181700,279474600,2380,2380,2380,2380,0
20250307,181600,279474600,2380,2380,2380,2380,0
20250307,181500,279474600,2380,2380,2380,2380,0
20250307,181400,279474600,2380,2380,2380,2380,6882
20250307,181300,279474600,2380,2380,2380,2380,0
20250307,181200,279474600,2380,2380,2380,2380,0
20250307,181100,279474600,2380,2380,2380,2380,0
20250307,181000,279474600,2380,2380,2380,2380,0
20250307,180900,279474600,2380,2380,2380,2380,0
20250307,180800,279474600,2380,2380,2380,2380,0
20250307,180700,279474600,2380,2380,2380,2380,0
20250307,180600,279474600,2380,2380,2380,2380,0
20250307,180500,279474600,2380,2380,2380,2380,0
20250307,180400,279474600,2380,2380,2380,2380,0
20250307,180300,279474600,2380,2380,2380,2380,0
20250307,180200,279474600,2380,2380,2380,2380,0
20250307,180100,279474600,2380,2380,2380,2380,0
20250307,180000,279474600,2380,2380,2380,2380,0
20250307,175900,279474600,2380,2380,2380,2380,0
20250307,175800,279474600,2380,2380,2380,2380,0
20250307,175700,279474600,2380,2380,2380,2380,0
20250307,175600,279474600,2380,2380,2380,2380,0
20250307,175500,279474600,2380,2380,2380,2380,0
20250307,175400,279474600,2380,2380,2380,2380,0
20250307,175300,279474600,2380,2380,2380,2380,0
20250307,175200,279474600,2380,2380,2380,2380,0
20250307,175100,279474600,2380,2380,2380,2380,0
20250307,175000,279474600,2380,2380,2380,2380,0
20250307,174900,279474600,2380,2380,2380,2380,0
20250307,174800,279474600,2380,2380,2380,2380,0
20250307,174700,279474600,2380,2380,2380,2380,0
20250307,174600,279474600,2380,2380,2380,2380,0
20250307,174500,279474600,2380,2380,2380,2380,0
20250307,174400,279474600,2380,2380,2380,2380,6882
20250307,174300,279474600,2380,2380,2380,2380,0
20250307,174200,279474600,2380,2380,2380,2380,0
20250307,174100,279474600,2380,2380,2380,2380,0
20250307,174000,279474600,2380,2380,2380,2380,0
20250307,173900,279474600,2380,2380,2380,2380,0
20250307,173800,279474600,2380,2380,2380,2380,0
20250307,173700,279474600,2380,2380,2380,2380,0
20250307,173600,279474600,2380,2380,2380,2380,0
20250307,173500,279474600,2380,2380,2380,2380,0
20250307,173400,279474600,2380,2380,2380,2380,0
20250307,173300,279474600,2380,2380,2380,2380,0
20250307,173200,279474600,2380,2380,2380,2380,0
20250307,173100,279474600,2380,2380,2380,2380,0
20250307,173000,279474600,2380,2380,2380,2380,0
20250307,172900,279474600,2380,2380,2380,2380,0
20250307,172800,279474600,2380,2380,2380,2380,0
20250307,172700,279474600,2380,2380,2380,2380,0
20250307,172600,279474600,2380,2380,2380,2380,0
20250307,172500,279474600,2380,2380,2380,2380,0
20250307,172400,279474600,2380,2380,2380,2380,0
20250307,172300,279474600,2380,2380,2380,2380,0
20250307,172200,279474600,2380,2380,2380,2380,0
20250307,172100,279474600,2380,2380,2380,2380,0
20250307,172000,279474600,2380,2380,2380,2380,0
20250307,171900,279474600,2380,2380,2380,2380,0
20250307,171800,279474600,2380,2380,2380,2380,0
20250307,171700,279474600,2380,2380,2380,2380,0
20250307,171600,279474600,2380,2380,2380,2380,0
20250307,171500,279474600,2380,2380,2380,2380,0
20250307,171400,279474600,2380,2380,2380,2380,6882
20250307,171300,279474600,2380,2380,2380,2380,0
20250307,171200,279474600,2380,2380,2380,2380,0
20250307,171100,279474600,2380,2380,2380,2380,0
20250307,171000,279474600,2380,2380,2380,2380,0
20250307,170900,279474600,2380,2380,2380,2380,0
20250307,170800,279474600,2380,2380,2380,2380,0
20250307,170700,279474600,2380,2380,2380,2380,0
20250307,170600,279474600,2380,2380,2380,2380,0
20250307,170500,279474600,2380,2380,2380,2380,0
20250307,170400,279474600,2380,2380,2380,2380,0
20250307,170300,279474600,2380,2380,2380,2380,0
20250307,170200,279474600,2380,2380,2380,2380,0
20250307,170100,279474600,2380,2380,2380,2380,0
20250307,170000,279474600,2380,2380,2380,2380,0
20250307,165900,279474600,2380,2380,2380,2380,0
20250307,165800,279474600,2380,2380,2380,2380,0
20250307,165700,279474600,2380,2380,2380,2380,0
20250307,165600,279474600,2380,2380,2380,2380,0
20250307,165500,279474600,2380,2380,2380,2380,0
20250307,165400,279474600,2380,2380,2380,2380,0
20250307,165300,279474600,2380,2380,2380,2380,0
20250307,165200,279474600,2380,2380,2380,2380,0
20250307,165100,279474600,2380,2380,2380,2380,0
20250307,165000,279474600,2380,2380,2380,2380,0
20250307,164900,279474600,2380,2380,2380,2380,0
20250307,164800,279474600,2380,2380,2380,2380,0
20250307,164700,279474600,2380,2380,2380,2380,0
20250307,164600,279474600,2380,2380,2380,2380,0
20250307,164500,279474600,2380,2380,2380,2380,0
20250307,164400,279474600,2380,2380,2380,2380,6882
20250307,164300,279474600,2380,2380,2380,2380,0
20250307,164200,279474600,2380,2380,2380,2380,0
20250307,164100,279474600,2380,2380,2380,2380,0
20250307,164000,279474600,2380,2380,2380,2380,0
20250307,163900,279474600,2380,2380,2380,2380,0
20250307,163800,279474600,2380,2380,2380,2380,0
20250307,163700,279474600,2380,2380,2380,2380,0
20250307,163600,279474600,2380,2380,2380,2380,0
20250307,163500,279474600,2380,2380,2380,2380,0
20250307,163400,279474600,2380,2380,2380,2380,0
20250307,163300,279474600,2380,2380,2380,2380,0
20250307,163200,279474600,2380,2380,2380,2380,0
20250307,163100,279474600,2380,2380,2380,2380,0
20250307,163000,279474600,2380,2380,2380,2380,0
20250307,162900,279474600,2380,2380,2380,2380,0
20250307,162800,279474600,2380,2380,2380,2380,0
20250307,162700,279474600,2380,2380,2380,2380,0
20250307,162600,279474600,2380,2380,2380,2380,0
20250307,162500,279474600,2380,2380,2380,2380,0
20250307,162400,279474600,2380,2380,2380,2380,0
20250307,162300,279474600,2380,2380,2380,2380,0
20250307,162200,279474600,2380,2380,2380,2380,0
20250307,162100,279474600,2380,2380,2380,2380,0
20250307,162000,279474600,2380,2380,2380,2380,0
20250307,161900,279474600,2380,2380,2380,2380,0
20250307,161800,279474600,2380,2380,2380,2380,0
20250307,161700,279474600,2380,2380,2380,2380,0
20250307,161600,279474600,2380,2380,2380,2380,0
20250307,161500,279474600,2380,2380,2380,2380,0
20250307,161400,279474600,2380,2380,2380,2380,6882
20250307,161300,279474600,2380,2380,2380,2380,0
20250307,161200,279474600,2380,2380,2380,2380,0
20250307,161100,279474600,2380,2380,2380,2380,0
20250307,161000,279474600,2380,2380,2380,2380,0
20250307,160900,279474600,2380,2380,2380,2380,0
20250307,160800,279474600,2380,2380,2380,2380,0
20250307,160700,279474600,2380,2380,2380,2380,0
20250307,160600,279474600,2380,2380,2380,2380,0
20250307,160500,279474600,2380,2380,2380,2380,0
20250307,160400,279474600,2380,2380,2380,2380,0
20250307,160300,279474600,2380,2380,2380,2380,0
20250307,160200,279474600,2380,2380,2380,2380,0
20250307,160100,279474600,2380,2380,2380,2380,0
20250307,160000,279474600,2380,2380,2380,2380,0
20250307,155900,279474600,2380,2380,2380,2380,0
20250307,155800,279474600,2380,2380,2380,2380,0
20250307,155700,279474600,2380,2380,2380,2380,0
20250307,155600,279474600,2380,2380,2380,2380,0
20250307,155500,279474600,2380,2380,2380,2380,0
20250307,155400,279474600,2380,2380,2380,2380,0
20250307,155300,279474600,2380,2380,2380,2380,0
20250307,155200,279474600,2380,2380,2380,2380,0
20250307,155100,279474600,2380,2380,2380,2380,0
20250307,155000,279474600,2380,2380,2380,2380,0
20250307,154900,279474600,2380,2380,2380,2380,0
20250307,154800,279474600,2380,2380,2380,2380,0
20250307,154700,279474600,2380,2380,2380,2380,0
20250307,154600,279474600,2380,2380,2380,2380,0
20250307,154500,279474600,2380,2380,2380,2380,0
20250307,154400,279474600,2380,2380,2380,2380,6882
20250307,154300,279474600,2380,2380,2380,2380,0
20250307,154200,279474600,2380,2380,2380,2380,0
20250307,154100,279474600,2380,2380,2380,2380,0
20250307,154000,279474600,2380,2380,2380,2380,0
20250307,153900,279474600,2380,2380,2380,2380,0
20250307,153800,279474600,2380,2380,2380,2380,0
20250307,153700,279474600,2380,2380,2380,2380,0
20250307,153600,279474600,2380,2380,2380,2380,0
20250307,153500,279474600,2380,2380,2380,2380,0
20250307,153400,279474600,2380,2380,2380,2380,0
20250307,153300,279474600,2380,2380,2380,2380,0
20250307,153200,279474600,2380,2380,2380,2380,0
20250307,153100,279474600,2380,2380,2380,2380,0
20250307,153000,279474600,2380,2380,2380,2380,6882
20250307,152900,263095440,2395,2395,2395,2395,0
20250307,152800,263095440,2395,2395,2395,2395,0
20250307,152700,263095440,2395,2395,2395,2395,0
20250307,152600,263095440,2395,2395,2395,2395,0
20250307,152500,263095440,2395,2395,2395,2395,0
20250307,152400,263095440,2395,2395,2395,2395,0
20250307,152300,263095440,2395,2395,2395,2395,0
20250307,152200,263095440,2395,2395,2395,2395,0
20250307,152100,263095440,2395,2395,2395,2395,0
20250307,152000,263095440,2395,2395,2395,2395,0
20250307,151900,263095440,2395,2395,2405,2395,196
20250307,151800,262625200,2395,2395,2395,2395,69
20250307,151700,262459945,2405,2405,2405,2405,1
20250307,151600,262457540,2395,2390,2395,2390,419
20250307,151500,261454215,2395,2385,2395,2385,124
20250307,151400,261157470,2395,2395,2395,2395,322
20250307,151300,260386280,2390,2390,2390,2390,0
20250307,151200,260386280,2390,2390,2390,2390,0
20250307,151100,260386280,2390,2395,2395,2390,188
20250307,151000,259936955,2395,2395,2395,2395,46
20250307,150900,259826785,2395,2390,2395,2390,40
20250307,150800,259731060,2395,2395,2395,2395,51
20250307,150700,259608915,2395,2395,2395,2395,0
20250307,150600,259608915,2395,2395,2395,2395,2
20250307,150500,259604125,2400,2400,2400,2400,20
20250307,150400,259556125,2400,2400,2400,2400,10
20250307,150300,259532125,2400,2400,2400,2400,680
20250307,150200,257900125,2390,2395,2400,2390,606
20250307,150100,256447285,2395,2390,2395,2390,1102
20250307,150000,253812000,2390,2395,2395,2390,1308
20250307,145900,250683070,2397,2397,2397,2397,309
20250307,145800,249942397,2397,2400,2400,2397,302
20250307,145700,249218497,2400,2400,2400,2400,606
20250307,145600,247764097,2400,2400,2400,2400,0
20250307,145500,247764097,2400,2400,2400,2400,0
20250307,145400,247764097,2400,2400,2400,2400,0
20250307,145300,247764097,2400,2407,2407,2400,264
20250307,145200,247130469,2407,2407,2407,2407,0
20250307,145100,247130469,2407,2407,2407,2407,2
20250307,145000,247125655,2400,2412,2412,2400,1083
20250307,144900,244526270,2420,2420,2420,2420,0
20250307,144800,244526270,2420,2420,2420,2420,0
20250307,144700,244526270,2420,2395,2420,2395,1489
20250307,144600,240948140,2390,2390,2390,2390,1
20250307,144500,240945750,2400,2400,2400,2400,0
20250307,144400,240945750,2400,2400,2400,2400,215
20250307,144300,240429750,2405,2405,2405,2405,0
20250307,144200,240429750,2405,2390,2405,2390,6
20250307,144100,240415395,2400,2400,2400,2400,244
20250307,144000,239829795,2400,2385,2400,2385,152
20250307,143900,239467245,2405,2405,2405,2405,1
20250307,143800,239464840,2405,2395,2405,2395,60
20250307,143700,239320820,2380,2380,2380,2380,2073
20250307,143600,234387080,2400,2400,2400,2400,20
20250307,143500,234339080,2405,2400,2405,2400,22
20250307,143400,234286275,2375,2375,2375,2375,779
20250307,143300,232436150,2370,2395,2405,2370,702
20250307,143200,230764245,2395,2395,2395,2395,0
20250307,143100,230764245,2395,2380,2395,2355,1501
20250307,143000,227209985,2395,2385,2395,2380,1471
20250307,142900,223706240,2385,2400,2400,2385,179
20250307,142800,223277075,2405,2387,2405,2387,1078
20250307,142700,220692445,2400,2400,2400,2400,0
20250307,142600,220692445,2400,2395,2400,2365,1209
20250307,142500,217809000,2400,2410,2410,2400,189
20250307,142400,217355390,2400,2400,2400,2400,300
20250307,142300,216635390,2405,2405,2405,2405,200
20250307,142200,216154390,2415,2395,2415,2395,313
20250307,142100,215403735,2420,2410,2420,2395,1334
20250307,142000,212185970,2415,2415,2415,2415,201
20250307,141900,211700555,2385,2410,2420,2385,946
20250307,141800,209421485,2380,2390,2395,2380,1033
20250307,141700,206950720,2395,2410,2410,2370,3711
20250307,141600,198141595,2415,2365,2420,2365,3873
20250307,141500,188921255,2300,2300,2300,2300,0
20250307,141400,188921255,2300,2400,2400,2300,5496
20250307,141300,175942925,2420,2395,2420,2395,292
20250307,141200,175238460,2425,2400,2425,2385,238
20250307,141100,174668200,2425,2435,2435,2400,10949
20250307,141000,148308895,2435,2435,2435,2435,200
20250307,140900,147821895,2430,2450,2450,2430,475
20250307,140800,146662695,2450,2445,2450,2445,873
20250307,140700,144528200,2450,2455,2455,2450,1050
20250307,140600,141955325,2455,2455,2455,2450,1443
20250307,140500,138415895,2460,2460,2460,2460,24
20250307,140400,138356855,2460,2460,2460,2460,0
20250307,140300,138356855,2460,2465,2465,2460,356
20250307,140200,137480725,2470,2470,2470,2470,28
20250307,140100,137411565,2490,2490,2490,2490,0
20250307,140000,137411565,2490,2490,2490,2490,0
20250307,135900,137411565,2490,2490,2490,2490,0
20250307,135800,137411565,2490,2490,2490,2490,0
20250307,135700,137411565,2490,2490,2490,2490,0
20250307,135600,137411565,2490,2490,2490,2490,0
20250307,135500,137411565,2490,2490,2490,2490,0
20250307,135400,137411565,2490,2490,2490,2490,0
20250307,135300,137411565,2490,2490,2490,2490,0
20250307,135200,137411565,2490,2490,2490,2490,0
20250307,135100,137411565,2490,2490,2490,2490,0
20250307,135000,137411565,2490,2490,2490,2490,0
20250307,134900,137411565,2490,2490,2490,2490,0
20250307,134800,137411565,2490,2490,2490,2490,100
20250307,134700,137162565,2480,2480,2480,2480,0
20250307,134600,137162565,2480,2480,2480,2480,0
20250307,134500,137162565,2480,2485,2490,2480,56
20250307,134400,137023410,2470,2470,2470,2470,499
20250307,134300,135790880,2465,2465,2465,2465,29
20250307,134200,135719395,2465,2465,2465,2465,0
20250307,134100,135719395,2465,2465,2465,2465,0
20250307,134000,135719395,2465,2465,2465,2465,2
20250307,133900,135714465,2470,2470,2470,2470,0
20250307,133800,135714465,2470,2470,2470,2470,1
20250307,133700,135711995,2465,2465,2465,2465,500
20250307,133600,134479495,2465,2465,2465,2465,64
20250307,133500,134321735,2460,2460,2460,2460,0
20250307,133400,134321735,2460,2460,2460,2460,138
20250307,133300,133982255,2455,2455,2455,2455,8
20250307,133200,133962615,2455,2455,2455,2455,533
20250307,133100,132654100,2455,2455,2455,2455,15
20250307,133000,132617275,2450,2450,2450,2450,0
20250307,132900,132617275,2450,2450,2450,2450,0
20250307,132800,132617275,2450,2450,2450,2450,0
20250307,132700,132617275,2450,2450,2450,2450,0
20250307,132600,132617275,2450,2450,2450,2450,0
20250307,132500,132617275,2450,2450,2450,2450,0
20250307,132400,132617275,2450,2455,2455,2450,1001
20250307,132300,130162965,2455,2455,2455,2455,0
20250307,132200,130162965,2455,2455,2455,2455,0
20250307,132100,130162965,2455,2455,2455,2455,0
20250307,132000,130162965,2455,2455,2455,2455,0
20250307,131900,130162965,2455,2455,2455,2455,0
20250307,131800,130162965,2455,2455,2455,2455,0
20250307,131700,130162965,2455,2455,2455,2455,0
20250307,131600,130162965,2455,2455,2455,2455,7
20250307,131500,130145780,2475,2475,2475,2475,0
20250307,131400,130145780,2475,2475,2475,2475,0
20250307,131300,130145780,2475,2475,2475,2475,0
20250307,131200,130145780,2475,2475,2475,2475,0
20250307,131100,130145780,2475,2475,2475,2475,1
20250307,131000,130143305,2475,2475,2475,2475,0
20250307,130900,130143305,2475,2475,2475,2475,0
20250307,130800,130143305,2475,2455,2475,2455,749
20250307,130700,128302530,2460,2460,2460,2460,0
20250307,130600,128302530,2460,2460,2460,2460,0
20250307,130500,128302530,2460,2460,2460,2460,0
20250307,130400,128302530,2460,2460,2460,2460,0
20250307,130300,128302530,2460,2460,2460,2460,0
20250307,130200,128302530,2460,2460,2460,2460,126
20250307,130100,127992570,2445,2445,2445,2445,0
20250307,130000,127992570,2445,2445,2445,2445,1
20250307,125900,127990125,2445,2445,2445,2445,0
20250307,125800,127990125,2445,2450,2450,2445,147
20250307,125700,127630695,2450,2450,2450,2450,2
20250307,125600,127625795,2445,2450,2450,2445,4864
20250307,125500,115723020,2455,2465,2465,2450,5366
20250307,125400,102548345,2465,2475,2475,2460,1569
20250307,125300,98682160,2475,2475,2475,2475,0
20250307,125200,98682160,2475,2475,2475,2475,20
20250307,125100,98632660,2480,2480,2480,2480,0
20250307,125000,98632660,2480,2480,2480,2480,0
20250307,124900,98632660,2480,2480,2480,2480,0
20250307,124800,98632660,2480,2480,2480,2480,3
20250307,124700,98625220,2465,2465,2465,2465,800
20250307,124600,96653220,2495,2495,2495,2495,0
20250307,124500,96653220,2495,2495,2495,2495,0
20250307,124400,96653220,2495,2495,2495,2495,0
20250307,124300,96653220,2495,2495,2495,2495,0
20250307,124200,96653220,2495,2495,2495,2495,0
20250307,124100,96653220,2495,2495,2495,2495,0
20250307,124000,96653220,2495,2495,2495,2495,1
20250307,123900,96650725,2480,2480,2480,2480,0
20250307,123800,96650725,2480,2480,2480,2480,2
20250307,123700,96645765,2490,2485,2490,2485,3000
20250307,123600,89175815,2480,2475,2480,2475,511
20250307,123500,87908585,2475,2475,2475,2475,0
20250307,123400,87908585,2475,2475,2475,2475,0
20250307,123300,87908585,2475,2475,2475,2475,65
20250307,123200,87747710,2470,2470,2470,2470,0
20250307,123100,87747710,2470,2470,2470,2470,4
20250307,123000,87737830,2460,2460,2460,2460,132
20250307,122900,87413110,2470,2470,2470,2470,0
20250307,122800,87413110,2470,2470,2470,2470,5
20250307,122700,87400760,2470,2470,2470,2470,0
20250307,122600,87400760,2470,2470,2470,2470,0
20250307,122500,87400760,2470,2470,2470,2470,10
20250307,122400,87376060,2475,2475,2475,2475,0
20250307,122300,87376060,2475,2475,2475,2475,0
20250307,122200,87376060,2475,2475,2475,2475,0
20250307,122100,87376060,2475,2475,2475,2475,0
20250307,122000,87376060,2475,2475,2475,2475,0
20250307,121900,87376060,2475,2460,2475,2455,614
20250307,121800,85864250,2460,2460,2460,2460,0
20250307,121700,85864250,2460,2460,2460,2460,0
20250307,121600,85864250,2460,2460,2460,2460,0
20250307,121500,85864250,2460,2460,2460,2460,0
20250307,121400,85864250,2460,2460,2460,2460,0
20250307,121300,85864250,2460,2465,2465,2455,1001
20250307,121200,83402220,2470,2470,2470,2470,0
20250307,121100,83402220,2470,2470,2470,2470,0
20250307,121000,83402220,2470,2470,2470,2470,0
20250307,120900,83402220,2470,2470,2470,2470,0
20250307,120800,83402220,2470,2470,2470,2470,1
20250307,120700,83399750,2465,2465,2465,2465,10
20250307,120600,83375100,2465,2475,2475,2465,4
20250307,120500,83365220,2475,2470,2475,2470,2
20250307,120400,83360275,2475,2475,2475,2475,18
20250307,120300,83315725,2475,2475,2475,2475,0
20250307,120200,83315725,2475,2475,2475,2475,0
20250307,120100,83315725,2475,2475,2475,2475,0
20250307,120000,83315725,2475,2475,2475,2475,0
20250307,115900,83315725,2475,2475,2475,2475,0
20250307,115800,83315725,2475,2475,2475,2475,0
20250307,115700,83315725,2475,2475,2475,2475,0
20250307,115600,83315725,2475,2475,2475,2475,0
20250307,115500,83315725,2475,2475,2475,2475,0
20250307,115400,83315725,2475,2475,2475,2475,0
20250307,115300,83315725,2475,2475,2475,2475,0
20250307,115200,83315725,2475,2475,2475,2475,0
20250307,115100,83315725,2475,2475,2475,2475,30
20250307,115000,83241475,2465,2465,2465,2465,0
20250307,114900,83241475,2465,2470,2470,2465,669
20250307,114800,81592385,2470,2470,2470,2470,0
20250307,114700,81592385,2470,2470,2470,2465,1130
20250307,114600,78801925,2470,2470,2470,2470,0
20250307,114500,78801925,2470,2470,2470,2470,0
20250307,114400,78801925,2470,2470,2470,2470,0
20250307,114300,78801925,2470,2470,2470,2470,0
20250307,114200,78801925,2470,2470,2470,2470,0
20250307,114100,78801925,2470,2470,2470,2470,0
20250307,114000,78801925,2470,2470,2470,2470,0
20250307,113900,78801925,2470,2470,2470,2470,0
20250307,113800,78801925,2470,2470,2470,2470,0
20250307,113700,78801925,2470,2470,2470,2470,0
20250307,113600,78801925,2470,2470,2470,2470,0
20250307,113500,78801925,2470,2470,2470,2470,0
20250307,113400,78801925,2470,2470,2470,2470,0
20250307,113300,78801925,2470,2470,2470,2470,0
20250307,113200,78801925,2470,2470,2470,2470,0
20250307,113100,78801925,2470,2470,2470,2470,0
20250307,113000,78801925,2470,2470,2470,2470,0
20250307,112900,78801925,2470,2470,2470,2470,2
20250307,112800,78796985,2470,2470,2470,2470,0
20250307,112700,78796985,2470,2470,2470,2470,0
20250307,112600,78796985,2470,2470,2470,2470,203
20250307,112500,78295575,2470,2470,2470,2470,0
20250307,112400,78295575,2470,2470,2470,2470,0
20250307,112300,78295575,2470,2470,2470,2470,2
20250307,112200,78290635,2470,2470,2470,2470,2
20250307,112100,78285695,2470,2470,2470,2470,0
20250307,112000,78285695,2470,2470,2470,2470,0
20250307,111900,78285695,2470,2470,2470,2470,0
20250307,111800,78285695,2470,2470,2470,2470,0
20250307,111700,78285695,2470,2470,2470,2470,0
20250307,111600,78285695,2470,2470,2470,2470,0
20250307,111500,78285695,2470,2470,2470,2470,0
20250307,111400,78285695,2470,2470,2470,2470,2
20250307,111300,78280755,2470,2470,2470,2470,0
20250307,111200,78280755,2470,2470,2470,2470,0
20250307,111100,78280755,2470,2470,2470,2470,0
20250307,111000,78280755,2470,2470,2470,2470,2
20250307,110900,78275815,2470,2470,2470,2470,7
20250307,110800,78258525,2470,2470,2470,2470,0
20250307,110700,78258525,2470,2470,2470,2470,0
20250307,110600,78258525,2470,2470,2470,2470,0
20250307,110500,78258525,2470,2470,2470,2470,0
20250307,110400,78258525,2470,2470,2470,2470,0
20250307,110300,78258525,2470,2470,2470,2470,0
20250307,110200,78258525,2470,2470,2470,2470,0
20250307,110100,78258525,2470,2470,2470,2470,0
20250307,110000,78258525,2470,2470,2470,2470,0
20250307,105900,78258525,2470,2470,2470,2470,1
20250307,105800,78256055,2465,2470,2470,2465,1000
20250307,105700,75789800,2475,2475,2475,2475,333
20250307,105600,74965625,2480,2480,2480,2480,0
20250307,105500,74965625,2480,2480,2480,2480,0
20250307,105400,74965625,2480,2480,2480,2480,0
20250307,105300,74965625,2480,2480,2480,2480,0
20250307,105200,74965625,2480,2490,2490,2480,110
20250307,105100,74692815,2490,2490,2490,2490,0
20250307,105000,74692815,2490,2490,2490,2490,165
20250307,104900,74281965,2475,2475,2475,2475,0
20250307,104800,74281965,2475,2475,2475,2475,0
20250307,104700,74281965,2475,2475,2475,2475,0
20250307,104600,74281965,2475,2475,2475,2475,1
20250307,104500,74279490,2480,2480,2480,2480,0
20250307,104400,74279490,2480,2480,2480,2480,0
20250307,104300,74279490,2480,2480,2480,2480,0
20250307,104200,74279490,2480,2480,2480,2480,1
20250307,104100,74277010,2480,2480,2480,2480,0
20250307,104000,74277010,2480,2485,2485,2480,1059
20250307,103900,71650415,2485,2485,2485,2485,0
20250307,103800,71650415,2485,2485,2485,2485,0
20250307,103700,71650415,2485,2485,2485,2485,1
20250307,103600,71647930,2485,2485,2485,2485,0
20250307,103500,71647930,2485,2485,2485,2485,44
20250307,103400,71538590,2485,2490,2500,2485,34
20250307,103300,71453660,2500,2500,2500,2500,0
20250307,103200,71453660,2500,2500,2500,2500,0
20250307,103100,71453660,2500,2500,2500,2500,0
20250307,103000,71453660,2500,2500,2500,2500,0
20250307,102900,71453660,2500,2500,2500,2500,0
20250307,102800,71453660,2500,2500,2500,2500,0
20250307,102700,71453660,2500,2500,2500,2500,500
20250307,102600,70203660,2500,2500,2500,2500,99
20250307,102500,69956160,2510,2510,2510,2510,3
20250307,102400,69948630,2480,2480,2480,2480,0
20250307,102300,69948630,2480,2490,2490,2480,524
20250307,102200,68646820,2500,2500,2500,2500,0
20250307,102100,68646820,2500,2500,2500,2500,0
20250307,102000,68646820,2500,2500,2500,2500,123
20250307,101900,68339320,2500,2500,2500,2500,0
20250307,101800,68339320,2500,2500,2500,2500,0
20250307,101700,68339320,2500,2500,2500,2500,1
20250307,101600,68336820,2500,2500,2500,2500,1
20250307,101500,68334320,2495,2495,2495,2495,551
20250307,101400,66959575,2495,2495,2495,2495,38
20250307,101300,66864765,2490,2490,2490,2490,0
20250307,101200,66864765,2490,2490,2490,2490,88
20250307,101100,66645645,2490,2490,2490,2490,30
20250307,101000,66570945,2490,2490,2490,2490,0
20250307,100900,66570945,2490,2490,2490,2490,0
20250307,100800,66570945,2490,2490,2490,2490,0
20250307,100700,66570945,2490,2490,2490,2490,0
20250307,100600,66570945,2490,2490,2490,2490,0
20250307,100500,66570945,2490,2490,2490,2490,0
20250307,100400,66570945,2490,2490,2490,2490,0
20250307,100300,66570945,2490,2490,2490,2490,13
20250307,100200,66538575,2485,2485,2485,2485,1
20250307,100100,66536090,2485,2490,2490,2485,43
20250307,100000,66429230,2485,2485,2485,2485,0
20250307,095900,66429230,2485,2485,2485,2485,180
20250307,095800,65981930,2485,2490,2490,2485,185
20250307,095700,65521865,2495,2495,2495,2495,49
20250307,095600,65399610,2500,2500,2500,2500,2
20250307,095500,65394610,2495,2495,2495,2495,0
20250307,095400,65394610,2495,2495,2495,2495,0
20250307,095300,65394610,2495,2490,2495,2490,2
20250307,095200,65389625,2490,2485,2490,2485,16
20250307,095100,65349855,2490,2490,2490,2485,405
20250307,095000,64343405,2490,2490,2490,2490,95
20250307,094900,64106855,2490,2490,2490,2490,250
20250307,094800,63484355,2505,2505,2505,2505,606
20250307,094700,61966325,2490,2505,2505,2490,46
20250307,094600,61851285,2505,2505,2505,2505,5
20250307,094500,61838760,2495,2495,2495,2495,1
20250307,094400,61836265,2490,2490,2490,2485,51
20250307,094300,61709520,2485,2485,2485,2485,0
20250307,094200,61709520,2485,2485,2485,2485,1
20250307,094100,61707035,2475,2475,2475,2475,0
20250307,094000,61707035,2475,2485,2485,2475,387
20250307,093900,60745450,2485,2485,2485,2470,46
20250307,093800,60631180,2465,2490,2500,2460,5948
20250307,093700,45917475,2500,2515,2515,2495,1003
20250307,093600,43406910,2520,2525,2525,2520,261
20250307,093500,42748665,2530,2530,2530,2530,17
20250307,093400,42705655,2515,2520,2520,2515,391
20250307,093300,41720365,2525,2500,2525,2500,21
20250307,093200,41667490,2500,2500,2500,2495,4048
20250307,093100,31547730,2500,2500,2500,2500,0
20250307,093000,31547730,2500,2505,2505,2500,245
20250307,092900,30935130,2500,2500,2500,2500,0
20250307,092800,30935130,2500,2525,2525,2500,1772
20250307,092700,26504830,2500,2505,2505,2500,275
20250307,092600,25816885,2505,2505,2505,2505,0
20250307,092500,25816885,2505,2505,2505,2505,0
20250307,092400,25816885,2505,2505,2505,2505,0
20250307,092300,25816885,2505,2500,2505,2500,700
20250307,092200,24065385,2500,2500,2500,2500,1890
20250307,092100,19340385,2500,2505,2505,2500,300
20250307,092000,18589765,2500,2500,2500,2500,0
20250307,091900,18589765,2500,2535,2535,2500,290
20250307,091800,17862445,2535,2535,2535,2535,0
20250307,091700,17862445,2535,2535,2535,2535,244
20250307,091600,17243905,2535,2535,2535,2535,43
20250307,091500,17134900,2520,2535,2535,2520,11
20250307,091400,17107030,2510,2515,2515,2510,102
20250307,091300,16851000,2510,2510,2510,2510,40
20250307,091200,16750600,2500,2500,2500,2500,100
20250307,091100,16500600,2500,2530,2530,2500,839
20250307,091000,14386930,2500,2500,2500,2495,901
20250307,090900,12134435,2500,2505,2505,2500,607
20250307,090800,10614300,2500,2510,2510,2500,1500
20250307,090700,6860745,2510,2510,2510,2510,271
20250307,090600,6180535,2505,2505,2505,2505,0
20250307,090500,6180535,2505,2510,2510,2505,19
20250307,090400,6132930,2500,2500,2500,2500,0
20250307,090300,6132930,2500,2510,2510,2500,400
20250307,090200,5132810,2510,2550,2550,2510,2028
20250307,090100,35700,2550,2550,2550,2550,2
20250307,090000,30600,2550,2550,2550,2550,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191400 279474600 2380 2380 2380 2380 6882
3 20250307 191300 279474600 2380 2380 2380 2380 0
4 20250307 191200 279474600 2380 2380 2380 2380 0
5 20250307 191100 279474600 2380 2380 2380 2380 0
6 20250307 191000 279474600 2380 2380 2380 2380 0
7 20250307 190900 279474600 2380 2380 2380 2380 0
8 20250307 190800 279474600 2380 2380 2380 2380 0
9 20250307 190700 279474600 2380 2380 2380 2380 0
10 20250307 190600 279474600 2380 2380 2380 2380 0
11 20250307 190500 279474600 2380 2380 2380 2380 0
12 20250307 190400 279474600 2380 2380 2380 2380 0
13 20250307 190300 279474600 2380 2380 2380 2380 0
14 20250307 190200 279474600 2380 2380 2380 2380 0
15 20250307 190100 279474600 2380 2380 2380 2380 0
16 20250307 190000 279474600 2380 2380 2380 2380 0
17 20250307 185900 279474600 2380 2380 2380 2380 0
18 20250307 185800 279474600 2380 2380 2380 2380 0
19 20250307 185700 279474600 2380 2380 2380 2380 0
20 20250307 185600 279474600 2380 2380 2380 2380 0
21 20250307 185500 279474600 2380 2380 2380 2380 0
22 20250307 185400 279474600 2380 2380 2380 2380 0
23 20250307 185300 279474600 2380 2380 2380 2380 0
24 20250307 185200 279474600 2380 2380 2380 2380 0
25 20250307 185100 279474600 2380 2380 2380 2380 0
26 20250307 185000 279474600 2380 2380 2380 2380 0
27 20250307 184900 279474600 2380 2380 2380 2380 0
28 20250307 184800 279474600 2380 2380 2380 2380 0
29 20250307 184700 279474600 2380 2380 2380 2380 0
30 20250307 184600 279474600 2380 2380 2380 2380 0
31 20250307 184500 279474600 2380 2380 2380 2380 0
32 20250307 184400 279474600 2380 2380 2380 2380 6882
33 20250307 184300 279474600 2380 2380 2380 2380 0
34 20250307 184200 279474600 2380 2380 2380 2380 0
35 20250307 184100 279474600 2380 2380 2380 2380 0
36 20250307 184000 279474600 2380 2380 2380 2380 0
37 20250307 183900 279474600 2380 2380 2380 2380 0
38 20250307 183800 279474600 2380 2380 2380 2380 0
39 20250307 183700 279474600 2380 2380 2380 2380 0
40 20250307 183600 279474600 2380 2380 2380 2380 0
41 20250307 183500 279474600 2380 2380 2380 2380 0
42 20250307 183400 279474600 2380 2380 2380 2380 0
43 20250307 183300 279474600 2380 2380 2380 2380 0
44 20250307 183200 279474600 2380 2380 2380 2380 0
45 20250307 183100 279474600 2380 2380 2380 2380 0
46 20250307 183000 279474600 2380 2380 2380 2380 0
47 20250307 182900 279474600 2380 2380 2380 2380 0
48 20250307 182800 279474600 2380 2380 2380 2380 0
49 20250307 182700 279474600 2380 2380 2380 2380 0
50 20250307 182600 279474600 2380 2380 2380 2380 0
51 20250307 182500 279474600 2380 2380 2380 2380 0
52 20250307 182400 279474600 2380 2380 2380 2380 0
53 20250307 182300 279474600 2380 2380 2380 2380 0
54 20250307 182200 279474600 2380 2380 2380 2380 0
55 20250307 182100 279474600 2380 2380 2380 2380 0
56 20250307 182000 279474600 2380 2380 2380 2380 0
57 20250307 181900 279474600 2380 2380 2380 2380 0
58 20250307 181800 279474600 2380 2380 2380 2380 0
59 20250307 181700 279474600 2380 2380 2380 2380 0
60 20250307 181600 279474600 2380 2380 2380 2380 0
61 20250307 181500 279474600 2380 2380 2380 2380 0
62 20250307 181400 279474600 2380 2380 2380 2380 6882
63 20250307 181300 279474600 2380 2380 2380 2380 0
64 20250307 181200 279474600 2380 2380 2380 2380 0
65 20250307 181100 279474600 2380 2380 2380 2380 0
66 20250307 181000 279474600 2380 2380 2380 2380 0
67 20250307 180900 279474600 2380 2380 2380 2380 0
68 20250307 180800 279474600 2380 2380 2380 2380 0
69 20250307 180700 279474600 2380 2380 2380 2380 0
70 20250307 180600 279474600 2380 2380 2380 2380 0
71 20250307 180500 279474600 2380 2380 2380 2380 0
72 20250307 180400 279474600 2380 2380 2380 2380 0
73 20250307 180300 279474600 2380 2380 2380 2380 0
74 20250307 180200 279474600 2380 2380 2380 2380 0
75 20250307 180100 279474600 2380 2380 2380 2380 0
76 20250307 180000 279474600 2380 2380 2380 2380 0
77 20250307 175900 279474600 2380 2380 2380 2380 0
78 20250307 175800 279474600 2380 2380 2380 2380 0
79 20250307 175700 279474600 2380 2380 2380 2380 0
80 20250307 175600 279474600 2380 2380 2380 2380 0
81 20250307 175500 279474600 2380 2380 2380 2380 0
82 20250307 175400 279474600 2380 2380 2380 2380 0
83 20250307 175300 279474600 2380 2380 2380 2380 0
84 20250307 175200 279474600 2380 2380 2380 2380 0
85 20250307 175100 279474600 2380 2380 2380 2380 0
86 20250307 175000 279474600 2380 2380 2380 2380 0
87 20250307 174900 279474600 2380 2380 2380 2380 0
88 20250307 174800 279474600 2380 2380 2380 2380 0
89 20250307 174700 279474600 2380 2380 2380 2380 0
90 20250307 174600 279474600 2380 2380 2380 2380 0
91 20250307 174500 279474600 2380 2380 2380 2380 0
92 20250307 174400 279474600 2380 2380 2380 2380 6882
93 20250307 174300 279474600 2380 2380 2380 2380 0
94 20250307 174200 279474600 2380 2380 2380 2380 0
95 20250307 174100 279474600 2380 2380 2380 2380 0
96 20250307 174000 279474600 2380 2380 2380 2380 0
97 20250307 173900 279474600 2380 2380 2380 2380 0
98 20250307 173800 279474600 2380 2380 2380 2380 0
99 20250307 173700 279474600 2380 2380 2380 2380 0
100 20250307 173600 279474600 2380 2380 2380 2380 0
101 20250307 173500 279474600 2380 2380 2380 2380 0
102 20250307 173400 279474600 2380 2380 2380 2380 0
103 20250307 173300 279474600 2380 2380 2380 2380 0
104 20250307 173200 279474600 2380 2380 2380 2380 0
105 20250307 173100 279474600 2380 2380 2380 2380 0
106 20250307 173000 279474600 2380 2380 2380 2380 0
107 20250307 172900 279474600 2380 2380 2380 2380 0
108 20250307 172800 279474600 2380 2380 2380 2380 0
109 20250307 172700 279474600 2380 2380 2380 2380 0
110 20250307 172600 279474600 2380 2380 2380 2380 0
111 20250307 172500 279474600 2380 2380 2380 2380 0
112 20250307 172400 279474600 2380 2380 2380 2380 0
113 20250307 172300 279474600 2380 2380 2380 2380 0
114 20250307 172200 279474600 2380 2380 2380 2380 0
115 20250307 172100 279474600 2380 2380 2380 2380 0
116 20250307 172000 279474600 2380 2380 2380 2380 0
117 20250307 171900 279474600 2380 2380 2380 2380 0
118 20250307 171800 279474600 2380 2380 2380 2380 0
119 20250307 171700 279474600 2380 2380 2380 2380 0
120 20250307 171600 279474600 2380 2380 2380 2380 0
121 20250307 171500 279474600 2380 2380 2380 2380 0
122 20250307 171400 279474600 2380 2380 2380 2380 6882
123 20250307 171300 279474600 2380 2380 2380 2380 0
124 20250307 171200 279474600 2380 2380 2380 2380 0
125 20250307 171100 279474600 2380 2380 2380 2380 0
126 20250307 171000 279474600 2380 2380 2380 2380 0
127 20250307 170900 279474600 2380 2380 2380 2380 0
128 20250307 170800 279474600 2380 2380 2380 2380 0
129 20250307 170700 279474600 2380 2380 2380 2380 0
130 20250307 170600 279474600 2380 2380 2380 2380 0
131 20250307 170500 279474600 2380 2380 2380 2380 0
132 20250307 170400 279474600 2380 2380 2380 2380 0
133 20250307 170300 279474600 2380 2380 2380 2380 0
134 20250307 170200 279474600 2380 2380 2380 2380 0
135 20250307 170100 279474600 2380 2380 2380 2380 0
136 20250307 170000 279474600 2380 2380 2380 2380 0
137 20250307 165900 279474600 2380 2380 2380 2380 0
138 20250307 165800 279474600 2380 2380 2380 2380 0
139 20250307 165700 279474600 2380 2380 2380 2380 0
140 20250307 165600 279474600 2380 2380 2380 2380 0
141 20250307 165500 279474600 2380 2380 2380 2380 0
142 20250307 165400 279474600 2380 2380 2380 2380 0
143 20250307 165300 279474600 2380 2380 2380 2380 0
144 20250307 165200 279474600 2380 2380 2380 2380 0
145 20250307 165100 279474600 2380 2380 2380 2380 0
146 20250307 165000 279474600 2380 2380 2380 2380 0
147 20250307 164900 279474600 2380 2380 2380 2380 0
148 20250307 164800 279474600 2380 2380 2380 2380 0
149 20250307 164700 279474600 2380 2380 2380 2380 0
150 20250307 164600 279474600 2380 2380 2380 2380 0
151 20250307 164500 279474600 2380 2380 2380 2380 0
152 20250307 164400 279474600 2380 2380 2380 2380 6882
153 20250307 164300 279474600 2380 2380 2380 2380 0
154 20250307 164200 279474600 2380 2380 2380 2380 0
155 20250307 164100 279474600 2380 2380 2380 2380 0
156 20250307 164000 279474600 2380 2380 2380 2380 0
157 20250307 163900 279474600 2380 2380 2380 2380 0
158 20250307 163800 279474600 2380 2380 2380 2380 0
159 20250307 163700 279474600 2380 2380 2380 2380 0
160 20250307 163600 279474600 2380 2380 2380 2380 0
161 20250307 163500 279474600 2380 2380 2380 2380 0
162 20250307 163400 279474600 2380 2380 2380 2380 0
163 20250307 163300 279474600 2380 2380 2380 2380 0
164 20250307 163200 279474600 2380 2380 2380 2380 0
165 20250307 163100 279474600 2380 2380 2380 2380 0
166 20250307 163000 279474600 2380 2380 2380 2380 0
167 20250307 162900 279474600 2380 2380 2380 2380 0
168 20250307 162800 279474600 2380 2380 2380 2380 0
169 20250307 162700 279474600 2380 2380 2380 2380 0
170 20250307 162600 279474600 2380 2380 2380 2380 0
171 20250307 162500 279474600 2380 2380 2380 2380 0
172 20250307 162400 279474600 2380 2380 2380 2380 0
173 20250307 162300 279474600 2380 2380 2380 2380 0
174 20250307 162200 279474600 2380 2380 2380 2380 0
175 20250307 162100 279474600 2380 2380 2380 2380 0
176 20250307 162000 279474600 2380 2380 2380 2380 0
177 20250307 161900 279474600 2380 2380 2380 2380 0
178 20250307 161800 279474600 2380 2380 2380 2380 0
179 20250307 161700 279474600 2380 2380 2380 2380 0
180 20250307 161600 279474600 2380 2380 2380 2380 0
181 20250307 161500 279474600 2380 2380 2380 2380 0
182 20250307 161400 279474600 2380 2380 2380 2380 6882
183 20250307 161300 279474600 2380 2380 2380 2380 0
184 20250307 161200 279474600 2380 2380 2380 2380 0
185 20250307 161100 279474600 2380 2380 2380 2380 0
186 20250307 161000 279474600 2380 2380 2380 2380 0
187 20250307 160900 279474600 2380 2380 2380 2380 0
188 20250307 160800 279474600 2380 2380 2380 2380 0
189 20250307 160700 279474600 2380 2380 2380 2380 0
190 20250307 160600 279474600 2380 2380 2380 2380 0
191 20250307 160500 279474600 2380 2380 2380 2380 0
192 20250307 160400 279474600 2380 2380 2380 2380 0
193 20250307 160300 279474600 2380 2380 2380 2380 0
194 20250307 160200 279474600 2380 2380 2380 2380 0
195 20250307 160100 279474600 2380 2380 2380 2380 0
196 20250307 160000 279474600 2380 2380 2380 2380 0
197 20250307 155900 279474600 2380 2380 2380 2380 0
198 20250307 155800 279474600 2380 2380 2380 2380 0
199 20250307 155700 279474600 2380 2380 2380 2380 0
200 20250307 155600 279474600 2380 2380 2380 2380 0
201 20250307 155500 279474600 2380 2380 2380 2380 0
202 20250307 155400 279474600 2380 2380 2380 2380 0
203 20250307 155300 279474600 2380 2380 2380 2380 0
204 20250307 155200 279474600 2380 2380 2380 2380 0
205 20250307 155100 279474600 2380 2380 2380 2380 0
206 20250307 155000 279474600 2380 2380 2380 2380 0
207 20250307 154900 279474600 2380 2380 2380 2380 0
208 20250307 154800 279474600 2380 2380 2380 2380 0
209 20250307 154700 279474600 2380 2380 2380 2380 0
210 20250307 154600 279474600 2380 2380 2380 2380 0
211 20250307 154500 279474600 2380 2380 2380 2380 0
212 20250307 154400 279474600 2380 2380 2380 2380 6882
213 20250307 154300 279474600 2380 2380 2380 2380 0
214 20250307 154200 279474600 2380 2380 2380 2380 0
215 20250307 154100 279474600 2380 2380 2380 2380 0
216 20250307 154000 279474600 2380 2380 2380 2380 0
217 20250307 153900 279474600 2380 2380 2380 2380 0
218 20250307 153800 279474600 2380 2380 2380 2380 0
219 20250307 153700 279474600 2380 2380 2380 2380 0
220 20250307 153600 279474600 2380 2380 2380 2380 0
221 20250307 153500 279474600 2380 2380 2380 2380 0
222 20250307 153400 279474600 2380 2380 2380 2380 0
223 20250307 153300 279474600 2380 2380 2380 2380 0
224 20250307 153200 279474600 2380 2380 2380 2380 0
225 20250307 153100 279474600 2380 2380 2380 2380 0
226 20250307 153000 279474600 2380 2380 2380 2380 6882
227 20250307 152900 263095440 2395 2395 2395 2395 0
228 20250307 152800 263095440 2395 2395 2395 2395 0
229 20250307 152700 263095440 2395 2395 2395 2395 0
230 20250307 152600 263095440 2395 2395 2395 2395 0
231 20250307 152500 263095440 2395 2395 2395 2395 0
232 20250307 152400 263095440 2395 2395 2395 2395 0
233 20250307 152300 263095440 2395 2395 2395 2395 0
234 20250307 152200 263095440 2395 2395 2395 2395 0
235 20250307 152100 263095440 2395 2395 2395 2395 0
236 20250307 152000 263095440 2395 2395 2395 2395 0
237 20250307 151900 263095440 2395 2395 2405 2395 196
238 20250307 151800 262625200 2395 2395 2395 2395 69
239 20250307 151700 262459945 2405 2405 2405 2405 1
240 20250307 151600 262457540 2395 2390 2395 2390 419
241 20250307 151500 261454215 2395 2385 2395 2385 124
242 20250307 151400 261157470 2395 2395 2395 2395 322
243 20250307 151300 260386280 2390 2390 2390 2390 0
244 20250307 151200 260386280 2390 2390 2390 2390 0
245 20250307 151100 260386280 2390 2395 2395 2390 188
246 20250307 151000 259936955 2395 2395 2395 2395 46
247 20250307 150900 259826785 2395 2390 2395 2390 40
248 20250307 150800 259731060 2395 2395 2395 2395 51
249 20250307 150700 259608915 2395 2395 2395 2395 0
250 20250307 150600 259608915 2395 2395 2395 2395 2
251 20250307 150500 259604125 2400 2400 2400 2400 20
252 20250307 150400 259556125 2400 2400 2400 2400 10
253 20250307 150300 259532125 2400 2400 2400 2400 680
254 20250307 150200 257900125 2390 2395 2400 2390 606
255 20250307 150100 256447285 2395 2390 2395 2390 1102
256 20250307 150000 253812000 2390 2395 2395 2390 1308
257 20250307 145900 250683070 2397 2397 2397 2397 309
258 20250307 145800 249942397 2397 2400 2400 2397 302
259 20250307 145700 249218497 2400 2400 2400 2400 606
260 20250307 145600 247764097 2400 2400 2400 2400 0
261 20250307 145500 247764097 2400 2400 2400 2400 0
262 20250307 145400 247764097 2400 2400 2400 2400 0
263 20250307 145300 247764097 2400 2407 2407 2400 264
264 20250307 145200 247130469 2407 2407 2407 2407 0
265 20250307 145100 247130469 2407 2407 2407 2407 2
266 20250307 145000 247125655 2400 2412 2412 2400 1083
267 20250307 144900 244526270 2420 2420 2420 2420 0
268 20250307 144800 244526270 2420 2420 2420 2420 0
269 20250307 144700 244526270 2420 2395 2420 2395 1489
270 20250307 144600 240948140 2390 2390 2390 2390 1
271 20250307 144500 240945750 2400 2400 2400 2400 0
272 20250307 144400 240945750 2400 2400 2400 2400 215
273 20250307 144300 240429750 2405 2405 2405 2405 0
274 20250307 144200 240429750 2405 2390 2405 2390 6
275 20250307 144100 240415395 2400 2400 2400 2400 244
276 20250307 144000 239829795 2400 2385 2400 2385 152
277 20250307 143900 239467245 2405 2405 2405 2405 1
278 20250307 143800 239464840 2405 2395 2405 2395 60
279 20250307 143700 239320820 2380 2380 2380 2380 2073
280 20250307 143600 234387080 2400 2400 2400 2400 20
281 20250307 143500 234339080 2405 2400 2405 2400 22
282 20250307 143400 234286275 2375 2375 2375 2375 779
283 20250307 143300 232436150 2370 2395 2405 2370 702
284 20250307 143200 230764245 2395 2395 2395 2395 0
285 20250307 143100 230764245 2395 2380 2395 2355 1501
286 20250307 143000 227209985 2395 2385 2395 2380 1471
287 20250307 142900 223706240 2385 2400 2400 2385 179
288 20250307 142800 223277075 2405 2387 2405 2387 1078
289 20250307 142700 220692445 2400 2400 2400 2400 0
290 20250307 142600 220692445 2400 2395 2400 2365 1209
291 20250307 142500 217809000 2400 2410 2410 2400 189
292 20250307 142400 217355390 2400 2400 2400 2400 300
293 20250307 142300 216635390 2405 2405 2405 2405 200
294 20250307 142200 216154390 2415 2395 2415 2395 313
295 20250307 142100 215403735 2420 2410 2420 2395 1334
296 20250307 142000 212185970 2415 2415 2415 2415 201
297 20250307 141900 211700555 2385 2410 2420 2385 946
298 20250307 141800 209421485 2380 2390 2395 2380 1033
299 20250307 141700 206950720 2395 2410 2410 2370 3711
300 20250307 141600 198141595 2415 2365 2420 2365 3873
301 20250307 141500 188921255 2300 2300 2300 2300 0
302 20250307 141400 188921255 2300 2400 2400 2300 5496
303 20250307 141300 175942925 2420 2395 2420 2395 292
304 20250307 141200 175238460 2425 2400 2425 2385 238
305 20250307 141100 174668200 2425 2435 2435 2400 10949
306 20250307 141000 148308895 2435 2435 2435 2435 200
307 20250307 140900 147821895 2430 2450 2450 2430 475
308 20250307 140800 146662695 2450 2445 2450 2445 873
309 20250307 140700 144528200 2450 2455 2455 2450 1050
310 20250307 140600 141955325 2455 2455 2455 2450 1443
311 20250307 140500 138415895 2460 2460 2460 2460 24
312 20250307 140400 138356855 2460 2460 2460 2460 0
313 20250307 140300 138356855 2460 2465 2465 2460 356
314 20250307 140200 137480725 2470 2470 2470 2470 28
315 20250307 140100 137411565 2490 2490 2490 2490 0
316 20250307 140000 137411565 2490 2490 2490 2490 0
317 20250307 135900 137411565 2490 2490 2490 2490 0
318 20250307 135800 137411565 2490 2490 2490 2490 0
319 20250307 135700 137411565 2490 2490 2490 2490 0
320 20250307 135600 137411565 2490 2490 2490 2490 0
321 20250307 135500 137411565 2490 2490 2490 2490 0
322 20250307 135400 137411565 2490 2490 2490 2490 0
323 20250307 135300 137411565 2490 2490 2490 2490 0
324 20250307 135200 137411565 2490 2490 2490 2490 0
325 20250307 135100 137411565 2490 2490 2490 2490 0
326 20250307 135000 137411565 2490 2490 2490 2490 0
327 20250307 134900 137411565 2490 2490 2490 2490 0
328 20250307 134800 137411565 2490 2490 2490 2490 100
329 20250307 134700 137162565 2480 2480 2480 2480 0
330 20250307 134600 137162565 2480 2480 2480 2480 0
331 20250307 134500 137162565 2480 2485 2490 2480 56
332 20250307 134400 137023410 2470 2470 2470 2470 499
333 20250307 134300 135790880 2465 2465 2465 2465 29
334 20250307 134200 135719395 2465 2465 2465 2465 0
335 20250307 134100 135719395 2465 2465 2465 2465 0
336 20250307 134000 135719395 2465 2465 2465 2465 2
337 20250307 133900 135714465 2470 2470 2470 2470 0
338 20250307 133800 135714465 2470 2470 2470 2470 1
339 20250307 133700 135711995 2465 2465 2465 2465 500
340 20250307 133600 134479495 2465 2465 2465 2465 64
341 20250307 133500 134321735 2460 2460 2460 2460 0
342 20250307 133400 134321735 2460 2460 2460 2460 138
343 20250307 133300 133982255 2455 2455 2455 2455 8
344 20250307 133200 133962615 2455 2455 2455 2455 533
345 20250307 133100 132654100 2455 2455 2455 2455 15
346 20250307 133000 132617275 2450 2450 2450 2450 0
347 20250307 132900 132617275 2450 2450 2450 2450 0
348 20250307 132800 132617275 2450 2450 2450 2450 0
349 20250307 132700 132617275 2450 2450 2450 2450 0
350 20250307 132600 132617275 2450 2450 2450 2450 0
351 20250307 132500 132617275 2450 2450 2450 2450 0
352 20250307 132400 132617275 2450 2455 2455 2450 1001
353 20250307 132300 130162965 2455 2455 2455 2455 0
354 20250307 132200 130162965 2455 2455 2455 2455 0
355 20250307 132100 130162965 2455 2455 2455 2455 0
356 20250307 132000 130162965 2455 2455 2455 2455 0
357 20250307 131900 130162965 2455 2455 2455 2455 0
358 20250307 131800 130162965 2455 2455 2455 2455 0
359 20250307 131700 130162965 2455 2455 2455 2455 0
360 20250307 131600 130162965 2455 2455 2455 2455 7
361 20250307 131500 130145780 2475 2475 2475 2475 0
362 20250307 131400 130145780 2475 2475 2475 2475 0
363 20250307 131300 130145780 2475 2475 2475 2475 0
364 20250307 131200 130145780 2475 2475 2475 2475 0
365 20250307 131100 130145780 2475 2475 2475 2475 1
366 20250307 131000 130143305 2475 2475 2475 2475 0
367 20250307 130900 130143305 2475 2475 2475 2475 0
368 20250307 130800 130143305 2475 2455 2475 2455 749
369 20250307 130700 128302530 2460 2460 2460 2460 0
370 20250307 130600 128302530 2460 2460 2460 2460 0
371 20250307 130500 128302530 2460 2460 2460 2460 0
372 20250307 130400 128302530 2460 2460 2460 2460 0
373 20250307 130300 128302530 2460 2460 2460 2460 0
374 20250307 130200 128302530 2460 2460 2460 2460 126
375 20250307 130100 127992570 2445 2445 2445 2445 0
376 20250307 130000 127992570 2445 2445 2445 2445 1
377 20250307 125900 127990125 2445 2445 2445 2445 0
378 20250307 125800 127990125 2445 2450 2450 2445 147
379 20250307 125700 127630695 2450 2450 2450 2450 2
380 20250307 125600 127625795 2445 2450 2450 2445 4864
381 20250307 125500 115723020 2455 2465 2465 2450 5366
382 20250307 125400 102548345 2465 2475 2475 2460 1569
383 20250307 125300 98682160 2475 2475 2475 2475 0
384 20250307 125200 98682160 2475 2475 2475 2475 20
385 20250307 125100 98632660 2480 2480 2480 2480 0
386 20250307 125000 98632660 2480 2480 2480 2480 0
387 20250307 124900 98632660 2480 2480 2480 2480 0
388 20250307 124800 98632660 2480 2480 2480 2480 3
389 20250307 124700 98625220 2465 2465 2465 2465 800
390 20250307 124600 96653220 2495 2495 2495 2495 0
391 20250307 124500 96653220 2495 2495 2495 2495 0
392 20250307 124400 96653220 2495 2495 2495 2495 0
393 20250307 124300 96653220 2495 2495 2495 2495 0
394 20250307 124200 96653220 2495 2495 2495 2495 0
395 20250307 124100 96653220 2495 2495 2495 2495 0
396 20250307 124000 96653220 2495 2495 2495 2495 1
397 20250307 123900 96650725 2480 2480 2480 2480 0
398 20250307 123800 96650725 2480 2480 2480 2480 2
399 20250307 123700 96645765 2490 2485 2490 2485 3000
400 20250307 123600 89175815 2480 2475 2480 2475 511
401 20250307 123500 87908585 2475 2475 2475 2475 0
402 20250307 123400 87908585 2475 2475 2475 2475 0
403 20250307 123300 87908585 2475 2475 2475 2475 65
404 20250307 123200 87747710 2470 2470 2470 2470 0
405 20250307 123100 87747710 2470 2470 2470 2470 4
406 20250307 123000 87737830 2460 2460 2460 2460 132
407 20250307 122900 87413110 2470 2470 2470 2470 0
408 20250307 122800 87413110 2470 2470 2470 2470 5
409 20250307 122700 87400760 2470 2470 2470 2470 0
410 20250307 122600 87400760 2470 2470 2470 2470 0
411 20250307 122500 87400760 2470 2470 2470 2470 10
412 20250307 122400 87376060 2475 2475 2475 2475 0
413 20250307 122300 87376060 2475 2475 2475 2475 0
414 20250307 122200 87376060 2475 2475 2475 2475 0
415 20250307 122100 87376060 2475 2475 2475 2475 0
416 20250307 122000 87376060 2475 2475 2475 2475 0
417 20250307 121900 87376060 2475 2460 2475 2455 614
418 20250307 121800 85864250 2460 2460 2460 2460 0
419 20250307 121700 85864250 2460 2460 2460 2460 0
420 20250307 121600 85864250 2460 2460 2460 2460 0
421 20250307 121500 85864250 2460 2460 2460 2460 0
422 20250307 121400 85864250 2460 2460 2460 2460 0
423 20250307 121300 85864250 2460 2465 2465 2455 1001
424 20250307 121200 83402220 2470 2470 2470 2470 0
425 20250307 121100 83402220 2470 2470 2470 2470 0
426 20250307 121000 83402220 2470 2470 2470 2470 0
427 20250307 120900 83402220 2470 2470 2470 2470 0
428 20250307 120800 83402220 2470 2470 2470 2470 1
429 20250307 120700 83399750 2465 2465 2465 2465 10
430 20250307 120600 83375100 2465 2475 2475 2465 4
431 20250307 120500 83365220 2475 2470 2475 2470 2
432 20250307 120400 83360275 2475 2475 2475 2475 18
433 20250307 120300 83315725 2475 2475 2475 2475 0
434 20250307 120200 83315725 2475 2475 2475 2475 0
435 20250307 120100 83315725 2475 2475 2475 2475 0
436 20250307 120000 83315725 2475 2475 2475 2475 0
437 20250307 115900 83315725 2475 2475 2475 2475 0
438 20250307 115800 83315725 2475 2475 2475 2475 0
439 20250307 115700 83315725 2475 2475 2475 2475 0
440 20250307 115600 83315725 2475 2475 2475 2475 0
441 20250307 115500 83315725 2475 2475 2475 2475 0
442 20250307 115400 83315725 2475 2475 2475 2475 0
443 20250307 115300 83315725 2475 2475 2475 2475 0
444 20250307 115200 83315725 2475 2475 2475 2475 0
445 20250307 115100 83315725 2475 2475 2475 2475 30
446 20250307 115000 83241475 2465 2465 2465 2465 0
447 20250307 114900 83241475 2465 2470 2470 2465 669
448 20250307 114800 81592385 2470 2470 2470 2470 0
449 20250307 114700 81592385 2470 2470 2470 2465 1130
450 20250307 114600 78801925 2470 2470 2470 2470 0
451 20250307 114500 78801925 2470 2470 2470 2470 0
452 20250307 114400 78801925 2470 2470 2470 2470 0
453 20250307 114300 78801925 2470 2470 2470 2470 0
454 20250307 114200 78801925 2470 2470 2470 2470 0
455 20250307 114100 78801925 2470 2470 2470 2470 0
456 20250307 114000 78801925 2470 2470 2470 2470 0
457 20250307 113900 78801925 2470 2470 2470 2470 0
458 20250307 113800 78801925 2470 2470 2470 2470 0
459 20250307 113700 78801925 2470 2470 2470 2470 0
460 20250307 113600 78801925 2470 2470 2470 2470 0
461 20250307 113500 78801925 2470 2470 2470 2470 0
462 20250307 113400 78801925 2470 2470 2470 2470 0
463 20250307 113300 78801925 2470 2470 2470 2470 0
464 20250307 113200 78801925 2470 2470 2470 2470 0
465 20250307 113100 78801925 2470 2470 2470 2470 0
466 20250307 113000 78801925 2470 2470 2470 2470 0
467 20250307 112900 78801925 2470 2470 2470 2470 2
468 20250307 112800 78796985 2470 2470 2470 2470 0
469 20250307 112700 78796985 2470 2470 2470 2470 0
470 20250307 112600 78796985 2470 2470 2470 2470 203
471 20250307 112500 78295575 2470 2470 2470 2470 0
472 20250307 112400 78295575 2470 2470 2470 2470 0
473 20250307 112300 78295575 2470 2470 2470 2470 2
474 20250307 112200 78290635 2470 2470 2470 2470 2
475 20250307 112100 78285695 2470 2470 2470 2470 0
476 20250307 112000 78285695 2470 2470 2470 2470 0
477 20250307 111900 78285695 2470 2470 2470 2470 0
478 20250307 111800 78285695 2470 2470 2470 2470 0
479 20250307 111700 78285695 2470 2470 2470 2470 0
480 20250307 111600 78285695 2470 2470 2470 2470 0
481 20250307 111500 78285695 2470 2470 2470 2470 0
482 20250307 111400 78285695 2470 2470 2470 2470 2
483 20250307 111300 78280755 2470 2470 2470 2470 0
484 20250307 111200 78280755 2470 2470 2470 2470 0
485 20250307 111100 78280755 2470 2470 2470 2470 0
486 20250307 111000 78280755 2470 2470 2470 2470 2
487 20250307 110900 78275815 2470 2470 2470 2470 7
488 20250307 110800 78258525 2470 2470 2470 2470 0
489 20250307 110700 78258525 2470 2470 2470 2470 0
490 20250307 110600 78258525 2470 2470 2470 2470 0
491 20250307 110500 78258525 2470 2470 2470 2470 0
492 20250307 110400 78258525 2470 2470 2470 2470 0
493 20250307 110300 78258525 2470 2470 2470 2470 0
494 20250307 110200 78258525 2470 2470 2470 2470 0
495 20250307 110100 78258525 2470 2470 2470 2470 0
496 20250307 110000 78258525 2470 2470 2470 2470 0
497 20250307 105900 78258525 2470 2470 2470 2470 1
498 20250307 105800 78256055 2465 2470 2470 2465 1000
499 20250307 105700 75789800 2475 2475 2475 2475 333
500 20250307 105600 74965625 2480 2480 2480 2480 0
501 20250307 105500 74965625 2480 2480 2480 2480 0
502 20250307 105400 74965625 2480 2480 2480 2480 0
503 20250307 105300 74965625 2480 2480 2480 2480 0
504 20250307 105200 74965625 2480 2490 2490 2480 110
505 20250307 105100 74692815 2490 2490 2490 2490 0
506 20250307 105000 74692815 2490 2490 2490 2490 165
507 20250307 104900 74281965 2475 2475 2475 2475 0
508 20250307 104800 74281965 2475 2475 2475 2475 0
509 20250307 104700 74281965 2475 2475 2475 2475 0
510 20250307 104600 74281965 2475 2475 2475 2475 1
511 20250307 104500 74279490 2480 2480 2480 2480 0
512 20250307 104400 74279490 2480 2480 2480 2480 0
513 20250307 104300 74279490 2480 2480 2480 2480 0
514 20250307 104200 74279490 2480 2480 2480 2480 1
515 20250307 104100 74277010 2480 2480 2480 2480 0
516 20250307 104000 74277010 2480 2485 2485 2480 1059
517 20250307 103900 71650415 2485 2485 2485 2485 0
518 20250307 103800 71650415 2485 2485 2485 2485 0
519 20250307 103700 71650415 2485 2485 2485 2485 1
520 20250307 103600 71647930 2485 2485 2485 2485 0
521 20250307 103500 71647930 2485 2485 2485 2485 44
522 20250307 103400 71538590 2485 2490 2500 2485 34
523 20250307 103300 71453660 2500 2500 2500 2500 0
524 20250307 103200 71453660 2500 2500 2500 2500 0
525 20250307 103100 71453660 2500 2500 2500 2500 0
526 20250307 103000 71453660 2500 2500 2500 2500 0
527 20250307 102900 71453660 2500 2500 2500 2500 0
528 20250307 102800 71453660 2500 2500 2500 2500 0
529 20250307 102700 71453660 2500 2500 2500 2500 500
530 20250307 102600 70203660 2500 2500 2500 2500 99
531 20250307 102500 69956160 2510 2510 2510 2510 3
532 20250307 102400 69948630 2480 2480 2480 2480 0
533 20250307 102300 69948630 2480 2490 2490 2480 524
534 20250307 102200 68646820 2500 2500 2500 2500 0
535 20250307 102100 68646820 2500 2500 2500 2500 0
536 20250307 102000 68646820 2500 2500 2500 2500 123
537 20250307 101900 68339320 2500 2500 2500 2500 0
538 20250307 101800 68339320 2500 2500 2500 2500 0
539 20250307 101700 68339320 2500 2500 2500 2500 1
540 20250307 101600 68336820 2500 2500 2500 2500 1
541 20250307 101500 68334320 2495 2495 2495 2495 551
542 20250307 101400 66959575 2495 2495 2495 2495 38
543 20250307 101300 66864765 2490 2490 2490 2490 0
544 20250307 101200 66864765 2490 2490 2490 2490 88
545 20250307 101100 66645645 2490 2490 2490 2490 30
546 20250307 101000 66570945 2490 2490 2490 2490 0
547 20250307 100900 66570945 2490 2490 2490 2490 0
548 20250307 100800 66570945 2490 2490 2490 2490 0
549 20250307 100700 66570945 2490 2490 2490 2490 0
550 20250307 100600 66570945 2490 2490 2490 2490 0
551 20250307 100500 66570945 2490 2490 2490 2490 0
552 20250307 100400 66570945 2490 2490 2490 2490 0
553 20250307 100300 66570945 2490 2490 2490 2490 13
554 20250307 100200 66538575 2485 2485 2485 2485 1
555 20250307 100100 66536090 2485 2490 2490 2485 43
556 20250307 100000 66429230 2485 2485 2485 2485 0
557 20250307 095900 66429230 2485 2485 2485 2485 180
558 20250307 095800 65981930 2485 2490 2490 2485 185
559 20250307 095700 65521865 2495 2495 2495 2495 49
560 20250307 095600 65399610 2500 2500 2500 2500 2
561 20250307 095500 65394610 2495 2495 2495 2495 0
562 20250307 095400 65394610 2495 2495 2495 2495 0
563 20250307 095300 65394610 2495 2490 2495 2490 2
564 20250307 095200 65389625 2490 2485 2490 2485 16
565 20250307 095100 65349855 2490 2490 2490 2485 405
566 20250307 095000 64343405 2490 2490 2490 2490 95
567 20250307 094900 64106855 2490 2490 2490 2490 250
568 20250307 094800 63484355 2505 2505 2505 2505 606
569 20250307 094700 61966325 2490 2505 2505 2490 46
570 20250307 094600 61851285 2505 2505 2505 2505 5
571 20250307 094500 61838760 2495 2495 2495 2495 1
572 20250307 094400 61836265 2490 2490 2490 2485 51
573 20250307 094300 61709520 2485 2485 2485 2485 0
574 20250307 094200 61709520 2485 2485 2485 2485 1
575 20250307 094100 61707035 2475 2475 2475 2475 0
576 20250307 094000 61707035 2475 2485 2485 2475 387
577 20250307 093900 60745450 2485 2485 2485 2470 46
578 20250307 093800 60631180 2465 2490 2500 2460 5948
579 20250307 093700 45917475 2500 2515 2515 2495 1003
580 20250307 093600 43406910 2520 2525 2525 2520 261
581 20250307 093500 42748665 2530 2530 2530 2530 17
582 20250307 093400 42705655 2515 2520 2520 2515 391
583 20250307 093300 41720365 2525 2500 2525 2500 21
584 20250307 093200 41667490 2500 2500 2500 2495 4048
585 20250307 093100 31547730 2500 2500 2500 2500 0
586 20250307 093000 31547730 2500 2505 2505 2500 245
587 20250307 092900 30935130 2500 2500 2500 2500 0
588 20250307 092800 30935130 2500 2525 2525 2500 1772
589 20250307 092700 26504830 2500 2505 2505 2500 275
590 20250307 092600 25816885 2505 2505 2505 2505 0
591 20250307 092500 25816885 2505 2505 2505 2505 0
592 20250307 092400 25816885 2505 2505 2505 2505 0
593 20250307 092300 25816885 2505 2500 2505 2500 700
594 20250307 092200 24065385 2500 2500 2500 2500 1890
595 20250307 092100 19340385 2500 2505 2505 2500 300
596 20250307 092000 18589765 2500 2500 2500 2500 0
597 20250307 091900 18589765 2500 2535 2535 2500 290
598 20250307 091800 17862445 2535 2535 2535 2535 0
599 20250307 091700 17862445 2535 2535 2535 2535 244
600 20250307 091600 17243905 2535 2535 2535 2535 43
601 20250307 091500 17134900 2520 2535 2535 2520 11
602 20250307 091400 17107030 2510 2515 2515 2510 102
603 20250307 091300 16851000 2510 2510 2510 2510 40
604 20250307 091200 16750600 2500 2500 2500 2500 100
605 20250307 091100 16500600 2500 2530 2530 2500 839
606 20250307 091000 14386930 2500 2500 2500 2495 901
607 20250307 090900 12134435 2500 2505 2505 2500 607
608 20250307 090800 10614300 2500 2510 2510 2500 1500
609 20250307 090700 6860745 2510 2510 2510 2510 271
610 20250307 090600 6180535 2505 2505 2505 2505 0
611 20250307 090500 6180535 2505 2510 2510 2505 19
612 20250307 090400 6132930 2500 2500 2500 2500 0
613 20250307 090300 6132930 2500 2510 2510 2500 400
614 20250307 090200 5132810 2510 2550 2550 2510 2028
615 20250307 090100 35700 2550 2550 2550 2550 2
616 20250307 090000 30600 2550 2550 2550 2550 12

1
028080/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,12577506,0,32575740540,0.00
20250304,0,12577506,0,32638628070,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 12577506 0 32575740540 0.00
3 20250304 0 12577506 0 32638628070 0.00