ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003530/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,184100,4693974542,3645,3645,3645,3645,24150
20250305,184000,4693974542,3645,3645,3645,3645,0
20250305,183900,4693974542,3645,3645,3645,3645,0
20250305,183800,4693974542,3645,3645,3645,3645,0
20250305,183700,4693974542,3645,3645,3645,3645,0
20250305,183600,4693974542,3645,3645,3645,3645,0
20250305,183500,4693974542,3645,3645,3645,3645,0
20250305,183400,4693974542,3645,3645,3645,3645,0
20250305,183300,4693974542,3645,3645,3645,3645,0
20250305,183200,4693974542,3645,3645,3645,3645,0
20250305,183100,4693974542,3645,3645,3645,3645,0
20250305,183000,4693974542,3645,3645,3645,3645,0
20250305,182900,4693974542,3645,3645,3645,3645,0
20250305,182800,4693974542,3645,3645,3645,3645,0
20250305,182700,4693974542,3645,3645,3645,3645,0
20250305,182600,4693974542,3645,3645,3645,3645,0
20250305,182500,4693974542,3645,3645,3645,3645,0
20250305,182400,4693974542,3645,3645,3645,3645,0
20250305,182300,4693974542,3645,3645,3645,3645,0
20250305,182200,4693974542,3645,3645,3645,3645,0
20250305,182100,4693974542,3645,3645,3645,3645,0
20250305,182000,4693974542,3645,3645,3645,3645,0
20250305,181900,4693974542,3645,3645,3645,3645,0
20250305,181800,4693974542,3645,3645,3645,3645,0
20250305,181700,4693974542,3645,3645,3645,3645,0
20250305,181600,4693974542,3645,3645,3645,3645,0
20250305,181500,4693974542,3645,3645,3645,3645,0
20250305,181400,4693974542,3645,3645,3645,3645,0
20250305,181300,4693974542,3645,3645,3645,3645,0
20250305,181200,4693974542,3645,3645,3645,3645,0
20250305,181100,4693974542,3645,3645,3645,3645,24150
20250305,181000,4693974542,3645,3645,3645,3645,0
20250305,180900,4693974542,3645,3645,3645,3645,0
20250305,180800,4693974542,3645,3645,3645,3645,0
20250305,180700,4693974542,3645,3645,3645,3645,0
20250305,180600,4693974542,3645,3645,3645,3645,0
20250305,180500,4693974542,3645,3645,3645,3645,0
20250305,180400,4693974542,3645,3645,3645,3645,0
20250305,180300,4693974542,3645,3645,3645,3645,0
20250305,180200,4693974542,3645,3645,3645,3645,0
20250305,180100,4693974542,3645,3645,3645,3645,0
20250305,180000,4693974542,3645,3645,3645,3645,0
20250305,175900,4693974542,3645,3645,3645,3645,0
20250305,175800,4693974542,3645,3645,3645,3645,0
20250305,175700,4693974542,3645,3645,3645,3645,0
20250305,175600,4693974542,3645,3645,3645,3645,0
20250305,175500,4693974542,3645,3645,3645,3645,0
20250305,175400,4693974542,3645,3645,3645,3645,0
20250305,175300,4693974542,3645,3645,3645,3645,0
20250305,175200,4693974542,3645,3645,3645,3645,0
20250305,175100,4693974542,3645,3645,3645,3645,0
20250305,175000,4693974542,3645,3645,3645,3645,0
20250305,174900,4693974542,3645,3645,3645,3645,0
20250305,174800,4693974542,3645,3645,3645,3645,0
20250305,174700,4693974542,3645,3645,3645,3645,0
20250305,174600,4693974542,3645,3645,3645,3645,0
20250305,174500,4693974542,3645,3645,3645,3645,0
20250305,174400,4693974542,3645,3645,3645,3645,0
20250305,174300,4693974542,3645,3645,3645,3645,0
20250305,174200,4693974542,3645,3645,3645,3645,0
20250305,174100,4693974542,3645,3645,3645,3645,24150
20250305,174000,4693974542,3645,3645,3645,3645,0
20250305,173900,4693974542,3645,3645,3645,3645,0
20250305,173800,4693974542,3645,3645,3645,3645,0
20250305,173700,4693974542,3645,3645,3645,3645,0
20250305,173600,4693974542,3645,3645,3645,3645,0
20250305,173500,4693974542,3645,3645,3645,3645,0
20250305,173400,4693974542,3645,3645,3645,3645,0
20250305,173300,4693974542,3645,3645,3645,3645,0
20250305,173200,4693974542,3645,3645,3645,3645,0
20250305,173100,4693974542,3645,3645,3645,3645,0
20250305,173000,4693974542,3645,3645,3645,3645,0
20250305,172900,4693974542,3645,3645,3645,3645,0
20250305,172800,4693974542,3645,3645,3645,3645,0
20250305,172700,4693974542,3645,3645,3645,3645,0
20250305,172600,4693974542,3645,3645,3645,3645,0
20250305,172500,4693974542,3645,3645,3645,3645,0
20250305,172400,4693974542,3645,3645,3645,3645,0
20250305,172300,4693974542,3645,3645,3645,3645,0
20250305,172200,4693974542,3645,3645,3645,3645,0
20250305,172100,4693974542,3645,3645,3645,3645,0
20250305,172000,4693974542,3645,3645,3645,3645,0
20250305,171900,4693974542,3645,3645,3645,3645,0
20250305,171800,4693974542,3645,3645,3645,3645,0
20250305,171700,4693974542,3645,3645,3645,3645,0
20250305,171600,4693974542,3645,3645,3645,3645,0
20250305,171500,4693974542,3645,3645,3645,3645,0
20250305,171400,4693974542,3645,3645,3645,3645,0
20250305,171300,4693974542,3645,3645,3645,3645,0
20250305,171200,4693974542,3645,3645,3645,3645,0
20250305,171100,4693974542,3645,3645,3645,3645,24150
20250305,171000,4693974542,3645,3645,3645,3645,0
20250305,170900,4693974542,3645,3645,3645,3645,0
20250305,170800,4693974542,3645,3645,3645,3645,0
20250305,170700,4693974542,3645,3645,3645,3645,0
20250305,170600,4693974542,3645,3645,3645,3645,0
20250305,170500,4693974542,3645,3645,3645,3645,0
20250305,170400,4693974542,3645,3645,3645,3645,0
20250305,170300,4693974542,3645,3645,3645,3645,0
20250305,170200,4693974542,3645,3645,3645,3645,0
20250305,170100,4693974542,3645,3645,3645,3645,0
20250305,170000,4693974542,3645,3645,3645,3645,0
20250305,165900,4693974542,3645,3645,3645,3645,0
20250305,165800,4693974542,3645,3645,3645,3645,0
20250305,165700,4693974542,3645,3645,3645,3645,0
20250305,165600,4693974542,3645,3645,3645,3645,0
20250305,165500,4693974542,3645,3645,3645,3645,0
20250305,165400,4693974542,3645,3645,3645,3645,0
20250305,165300,4693974542,3645,3645,3645,3645,0
20250305,165200,4693974542,3645,3645,3645,3645,0
20250305,165100,4693974542,3645,3645,3645,3645,0
20250305,165000,4693974542,3645,3645,3645,3645,0
20250305,164900,4693974542,3645,3645,3645,3645,0
20250305,164800,4693974542,3645,3645,3645,3645,0
20250305,164700,4693974542,3645,3645,3645,3645,0
20250305,164600,4693974542,3645,3645,3645,3645,0
20250305,164500,4693974542,3645,3645,3645,3645,0
20250305,164400,4693974542,3645,3645,3645,3645,0
20250305,164300,4693974542,3645,3645,3645,3645,0
20250305,164200,4693974542,3645,3645,3645,3645,0
20250305,164100,4693974542,3645,3645,3645,3645,24150
20250305,164000,4693974542,3645,3645,3645,3645,0
20250305,163900,4693974542,3645,3645,3645,3645,0
20250305,163800,4693974542,3645,3645,3645,3645,0
20250305,163700,4693974542,3645,3645,3645,3645,0
20250305,163600,4693974542,3645,3645,3645,3645,0
20250305,163500,4693974542,3645,3645,3645,3645,0
20250305,163400,4693974542,3645,3645,3645,3645,0
20250305,163300,4693974542,3645,3645,3645,3645,0
20250305,163200,4693974542,3645,3645,3645,3645,0
20250305,163100,4693974542,3645,3645,3645,3645,0
20250305,163000,4693974542,3645,3645,3645,3645,0
20250305,162900,4693974542,3645,3645,3645,3645,0
20250305,162800,4693974542,3645,3645,3645,3645,0
20250305,162700,4693974542,3645,3645,3645,3645,0
20250305,162600,4693974542,3645,3645,3645,3645,0
20250305,162500,4693974542,3645,3645,3645,3645,0
20250305,162400,4693974542,3645,3645,3645,3645,0
20250305,162300,4693974542,3645,3645,3645,3645,0
20250305,162200,4693974542,3645,3645,3645,3645,0
20250305,162100,4693974542,3645,3645,3645,3645,0
20250305,162000,4693974542,3645,3645,3645,3645,0
20250305,161900,4693974542,3645,3645,3645,3645,0
20250305,161800,4693974542,3645,3645,3645,3645,0
20250305,161700,4693974542,3645,3645,3645,3645,0
20250305,161600,4693974542,3645,3645,3645,3645,0
20250305,161500,4693974542,3645,3645,3645,3645,0
20250305,161400,4693974542,3645,3645,3645,3645,0
20250305,161300,4693974542,3645,3645,3645,3645,0
20250305,161200,4693974542,3645,3645,3645,3645,0
20250305,161100,4693974542,3645,3645,3645,3645,24150
20250305,161000,4693974542,3645,3645,3645,3645,0
20250305,160900,4693974542,3645,3645,3645,3645,0
20250305,160800,4693974542,3645,3645,3645,3645,0
20250305,160700,4693974542,3645,3645,3645,3645,0
20250305,160600,4693974542,3645,3645,3645,3645,0
20250305,160500,4693974542,3645,3645,3645,3645,0
20250305,160400,4693974542,3645,3645,3645,3645,0
20250305,160300,4693974542,3645,3645,3645,3645,0
20250305,160200,4693974542,3645,3645,3645,3645,0
20250305,160100,4693974542,3645,3645,3645,3645,0
20250305,160000,4693974542,3645,3645,3645,3645,0
20250305,155900,4693974542,3645,3645,3645,3645,0
20250305,155800,4693974542,3645,3645,3645,3645,0
20250305,155700,4693974542,3645,3645,3645,3645,0
20250305,155600,4693974542,3645,3645,3645,3645,0
20250305,155500,4693974542,3645,3645,3645,3645,0
20250305,155400,4693974542,3645,3645,3645,3645,0
20250305,155300,4693974542,3645,3645,3645,3645,0
20250305,155200,4693974542,3645,3645,3645,3645,0
20250305,155100,4693974542,3645,3645,3645,3645,0
20250305,155000,4693974542,3645,3645,3645,3645,0
20250305,154900,4693974542,3645,3645,3645,3645,0
20250305,154800,4693974542,3645,3645,3645,3645,0
20250305,154700,4693974542,3645,3645,3645,3645,0
20250305,154600,4693974542,3645,3645,3645,3645,0
20250305,154500,4693974542,3645,3645,3645,3645,0
20250305,154400,4693974542,3645,3645,3645,3645,0
20250305,154300,4693974542,3645,3645,3645,3645,0
20250305,154200,4693974542,3645,3645,3645,3645,0
20250305,154100,4693974542,3645,3645,3645,3645,24150
20250305,154000,4693974542,3645,3645,3645,3645,0
20250305,153900,4693974542,3645,3645,3645,3645,0
20250305,153800,4693974542,3645,3645,3645,3645,0
20250305,153700,4693974542,3645,3645,3645,3645,0
20250305,153600,4693974542,3645,3645,3645,3645,0
20250305,153500,4693974542,3645,3645,3645,3645,0
20250305,153400,4693974542,3645,3645,3645,3645,0
20250305,153300,4693974542,3645,3645,3645,3645,0
20250305,153200,4693974542,3645,3645,3645,3645,0
20250305,153100,4693974542,3645,3645,3645,3645,0
20250305,153000,4693974542,3645,3645,3645,3645,24150
20250305,152900,4605947792,3650,3650,3650,3650,0
20250305,152800,4605947792,3650,3650,3650,3650,0
20250305,152700,4605947792,3650,3650,3650,3650,0
20250305,152600,4605947792,3650,3650,3650,3650,0
20250305,152500,4605947792,3650,3650,3650,3650,0
20250305,152400,4605947792,3650,3650,3650,3650,0
20250305,152300,4605947792,3650,3650,3650,3650,0
20250305,152200,4605947792,3650,3650,3650,3650,0
20250305,152100,4605947792,3650,3650,3650,3650,0
20250305,152000,4605947792,3650,3650,3650,3650,0
20250305,151900,4605947792,3650,3640,3650,3635,31843
20250305,151800,4489798247,3640,3640,3645,3635,5745
20250305,151700,4468886517,3640,3650,3650,3640,8734
20250305,151600,4437051102,3650,3645,3650,3645,10274
20250305,151500,4399579737,3645,3645,3645,3640,3511
20250305,151400,4386784412,3645,3645,3645,3640,3065
20250305,151300,4375615790,3645,3640,3645,3635,3836
20250305,151200,4361657945,3640,3640,3640,3635,1654
20250305,151100,4355637500,3640,3635,3640,3635,1451
20250305,151000,4350355995,3640,3635,3640,3635,6700
20250305,150900,4325989595,3640,3640,3640,3635,3503
20250305,150800,4313239775,3640,3645,3645,3640,5212
20250305,150700,4294256639,3645,3640,3645,3640,8405
20250305,150600,4263653109,3640,3640,3645,3640,4232
20250305,150500,4248228774,3640,3645,3645,3640,1341
20250305,150400,4243340959,3645,3645,3650,3640,24397
20250305,150300,4154388544,3645,3640,3645,3635,6879
20250305,150200,4129337659,3640,3640,3640,3635,3566
20250305,150100,4116359849,3640,3640,3640,3635,1668
20250305,150000,4110288849,3640,3630,3640,3630,1647
20250305,145900,4104301129,3635,3635,3645,3630,2784
20250305,145800,4094172567,3645,3635,3645,3635,8226
20250305,145700,4064231335,3635,3625,3645,3620,95515
20250305,145600,3717266560,3625,3620,3625,3620,3851
20250305,145500,3703313290,3625,3625,3625,3615,3930
20250305,145400,3689077315,3620,3620,3625,3615,3312
20250305,145300,3677094630,3615,3610,3615,3605,4215
20250305,145200,3661869580,3620,3620,3620,3610,2387
20250305,145100,3653245060,3620,3610,3625,3605,2753
20250305,145000,3643302365,3625,3615,3625,3605,2933
20250305,144900,3632702470,3625,3615,3625,3605,2526
20250305,144800,3623577085,3625,3625,3625,3605,3140
20250305,144700,3612235605,3605,3605,3625,3600,9024
20250305,144600,3579606715,3620,3620,3620,3605,2353
20250305,144500,3571115360,3605,3605,3620,3605,2874
20250305,144400,3560743975,3620,3615,3620,3605,2747
20250305,144300,3550830385,3615,3620,3620,3610,2916
20250305,144200,3540294165,3620,3610,3620,3605,2648
20250305,144100,3530739405,3620,3620,3620,3605,2652
20250305,144000,3521166920,3605,3605,3625,3605,7776
20250305,143900,3493027560,3620,3620,3620,3605,2800
20250305,143800,3482919065,3620,3605,3620,3600,2436
20250305,143700,3474133060,3620,3605,3620,3600,2588
20250305,143600,3464802320,3605,3620,3620,3600,3219
20250305,143500,3453192595,3620,3605,3625,3600,2245
20250305,143400,3445106735,3625,3620,3625,3600,10331
20250305,143300,3407773610,3610,3605,3620,3605,3570
20250305,143200,3394888175,3610,3610,3610,3605,3847
20250305,143100,3381010140,3610,3605,3610,3600,5115
20250305,143000,3362565840,3605,3605,3610,3600,3728
20250305,142900,3349127350,3610,3610,3620,3605,6986
20250305,142800,3323935380,3620,3620,3620,3605,2163
20250305,142700,3316133690,3610,3625,3625,3610,5953
20250305,142600,3294634340,3620,3615,3630,3610,6684
20250305,142500,3270467475,3630,3625,3630,3615,3123
20250305,142400,3259162145,3625,3625,3635,3620,9680
20250305,142300,3224078650,3635,3630,3635,3620,8592
20250305,142200,3192942220,3635,3625,3635,3620,5382
20250305,142100,3173422950,3630,3625,3630,3625,3344
20250305,142000,3161289950,3630,3625,3630,3625,949
20250305,141900,3157849815,3625,3625,3625,3625,1221
20250305,141800,3153423690,3625,3625,3630,3625,2824
20250305,141700,3143181305,3630,3630,3630,3620,2963
20250305,141600,3132440005,3630,3630,3630,3625,2378
20250305,141500,3123809540,3630,3630,3630,3625,789
20250305,141400,3120945970,3630,3630,3630,3625,1617
20250305,141300,3115077510,3630,3630,3630,3625,3251
20250305,141200,3103280880,3630,3630,3630,3630,2215
20250305,141100,3095240430,3635,3635,3635,3630,2704
20250305,141000,3085420845,3630,3635,3635,3630,1834
20250305,140900,3078756260,3635,3630,3635,3630,2168
20250305,140800,3070881900,3630,3630,3630,3625,1448
20250305,140700,3065625680,3630,3630,3630,3630,1393
20250305,140600,3060569090,3635,3635,3635,3630,3013
20250305,140500,3049625103,3635,3630,3635,3630,2622
20250305,140400,3040096182,3630,3625,3630,3625,12295
20250305,140300,2995474070,3625,3625,3625,3625,1814
20250305,140200,2988898320,3625,3625,3625,3620,559
20250305,140100,2986872438,3625,3625,3625,3625,1762
20250305,140000,2980485188,3625,3620,3630,3620,1569
20250305,135900,2974799847,3625,3625,3630,3625,1360
20250305,135800,2969869157,3625,3630,3630,3625,3796
20250305,135700,2956108632,3625,3620,3625,3620,4570
20250305,135600,2939548817,3620,3625,3625,3615,3027
20250305,135500,2928592227,3620,3625,3625,3620,1570
20250305,135400,2922901727,3625,3625,3625,3625,1704
20250305,135300,2916724727,3625,3625,3625,3620,1769
20250305,135200,2910313804,3625,3625,3625,3615,5529
20250305,135100,2890292319,3625,3625,3625,3625,1254
20250305,135000,2885746569,3625,3630,3630,3625,2441
20250305,134900,2876892884,3630,3635,3635,3630,1688
20250305,134800,2870764259,3630,3630,3635,3630,886
20250305,134700,2867544859,3635,3630,3635,3630,1565
20250305,134600,2861859904,3630,3635,3635,3630,3432
20250305,134500,2849397119,3635,3630,3635,3630,1757
20250305,134400,2843014009,3630,3630,3630,3630,1276
20250305,134300,2838382129,3630,3630,3630,3630,1596
20250305,134200,2832588649,3630,3630,3630,3630,2088
20250305,134100,2825009209,3630,3630,3630,3630,459
20250305,134000,2823343039,3630,3625,3630,3625,2797
20250305,133900,2813195079,3630,3632,3635,3630,2973
20250305,133800,2802400448,3635,3630,3635,3630,1511
20250305,133700,2796908494,3635,3630,3635,3630,2624
20250305,133600,2787374699,3635,3630,3635,3630,907
20250305,133500,2784079109,3635,3635,3635,3630,2401
20250305,133400,2775355574,3630,3630,3630,3630,1278
20250305,133300,2770716434,3630,3635,3635,3630,1906
20250305,133200,2763795219,3635,3635,3635,3630,10610
20250305,133100,2725278319,3630,3625,3635,3625,7822
20250305,133000,2696886859,3605,3630,3630,3605,2700
20250305,132900,2687111584,3630,3615,3630,3615,26628
20250305,132800,2590690799,3620,3615,3620,3615,3301
20250305,132700,2578755754,3615,3615,3615,3615,1168
20250305,132600,2574533434,3615,3610,3615,3610,1475
20250305,132500,2569202574,3615,3610,3615,3605,1685
20250305,132400,2563114924,3610,3605,3610,3605,1447
20250305,132300,2557891279,3610,3610,3610,3610,1789
20250305,132200,2551432989,3610,3615,3615,3610,2176
20250305,132100,2543573564,3615,3615,3615,3610,872
20250305,132000,2540422419,3615,3615,3615,3610,794
20250305,131900,2537552294,3615,3615,3615,3615,1149
20250305,131800,2533398659,3615,3615,3615,3615,522
20250305,131700,2531511629,3615,3615,3615,3610,1198
20250305,131600,2527181069,3615,3605,3615,3605,10624
20250305,131500,2488801114,3610,3610,3610,3610,1381
20250305,131400,2483815704,3605,3610,3610,3605,428
20250305,131300,2482270649,3610,3610,3610,3610,640
20250305,131200,2479960249,3610,3610,3610,3605,950
20250305,131100,2476530979,3605,3610,3610,3605,2486
20250305,131000,2467566709,3610,3610,3610,3605,560
20250305,130900,2465545499,3610,3610,3610,3605,482
20250305,130800,2463805764,3610,3605,3610,3605,1152
20250305,130700,2459648294,3610,3610,3610,3610,420
20250305,130600,2458132094,3610,3605,3610,3605,463
20250305,130500,2456460859,3610,3610,3610,3610,670
20250305,130400,2454042159,3610,3605,3610,3600,1582
20250305,130300,2448342984,3605,3610,3610,3605,3138
20250305,130200,2437027903,3610,3607,3610,3607,494
20250305,130100,2435244761,3607,3607,3607,3605,2814
20250305,130000,2425099423,3610,3605,3610,3605,1162
20250305,125900,2420905893,3605,3605,3610,3605,443
20250305,125800,2419306773,3610,3615,3615,3605,2698
20250305,125700,2409566458,3615,3615,3615,3610,697
20250305,125600,2407046868,3615,3610,3615,3610,896
20250305,125500,2403808048,3610,3615,3615,3610,634
20250305,125400,2401516153,3615,3615,3615,3610,955
20250305,125300,2398066328,3610,3615,3615,3610,477
20250305,125200,2396342048,3610,3610,3610,3605,516
20250305,125100,2394479293,3605,3610,3610,3605,1250
20250305,125000,2389966813,3610,3610,3610,3600,2949
20250305,124900,2379346423,3605,3610,3610,3605,1251
20250305,124800,2374830423,3610,3620,3620,3605,3037
20250305,124700,2363877163,3615,3615,3620,3615,314
20250305,124600,2362740768,3615,3615,3620,3615,878
20250305,124500,2359566783,3610,3615,3620,3610,1939
20250305,124400,2352554688,3620,3615,3620,3610,726
20250305,124300,2349931233,3620,3615,3620,3610,426
20250305,124200,2348391238,3610,3615,3615,3605,700
20250305,124100,2345863343,3610,3615,3620,3610,1104
20250305,124000,2341869983,3620,3620,3620,3615,1082
20250305,123900,2337956703,3615,3620,3620,3605,2188
20250305,123800,2330066948,3610,3620,3620,3605,3277
20250305,123700,2318228298,3620,3620,3620,3615,2158
20250305,123600,2310416553,3620,3620,3620,3620,471
20250305,123500,2308711533,3620,3620,3620,3615,1428
20250305,123400,2303542193,3620,3615,3620,3615,455
20250305,123300,2301895098,3615,3615,3620,3615,1461
20250305,123200,2296606553,3620,3620,3625,3615,699
20250305,123100,2294076223,3620,3620,3625,3620,8723
20250305,123000,2262484728,3620,3620,3620,3615,2407
20250305,122900,2253777393,3615,3620,3620,3615,932
20250305,122800,2250403923,3620,3615,3620,3615,1089
20250305,122700,2246462533,3615,3620,3620,3615,2607
20250305,122600,2237035393,3615,3620,3620,3615,1536
20250305,122500,2231475588,3615,3620,3620,3615,467
20250305,122400,2229785063,3620,3615,3620,3615,1217
20250305,122300,2225383298,3615,3615,3620,3615,729
20250305,122200,2222746913,3615,3615,3615,3610,982
20250305,122100,2219197593,3615,3615,3620,3615,1883
20250305,122000,2212387908,3620,3620,3620,3610,1616
20250305,121900,2206541093,3620,3610,3620,3605,31345
20250305,121800,2093229098,3610,3605,3610,3602,4527
20250305,121700,2076909741,3600,3605,3605,3600,2146
20250305,121600,2069176486,3605,3600,3605,3595,240
20250305,121500,2068311426,3600,3605,3605,3595,2499
20250305,121400,2059313546,3605,3600,3605,3600,1093
20250305,121300,2055374056,3605,3605,3605,3600,2652
20250305,121200,2045813606,3605,3600,3605,3600,2640
20250305,121100,2036298811,3595,3600,3605,3595,950
20250305,121000,2032877771,3605,3605,3605,3600,1033
20250305,120900,2029154306,3600,3605,3605,3600,2434
20250305,120800,2020389756,3605,3600,3605,3600,427
20250305,120700,2018850441,3600,3600,3605,3600,820
20250305,120600,2015896321,3600,3595,3600,3595,450
20250305,120500,2014276361,3595,3605,3605,3595,10067
20250305,120400,1978035141,3605,3605,3605,3600,456
20250305,120300,1976391271,3600,3602,3605,3600,1042
20250305,120200,1972635379,3605,3605,3605,3605,1558
20250305,120100,1967018789,3600,3605,3605,3600,2121
20250305,120000,1959374034,3605,3605,3605,3605,817
20250305,115900,1956428749,3600,3610,3610,3600,5698
20250305,115800,1935865504,3605,3605,3610,3600,696
20250305,115700,1933356424,3600,3600,3605,3600,7700
20250305,115600,1905607914,3605,3605,3605,3600,687
20250305,115500,1903131389,3605,3600,3605,3600,1859
20250305,115400,1896432934,3605,3605,3605,3605,557
20250305,115300,1894424949,3600,3605,3605,3600,2571
20250305,115200,1885159019,3600,3605,3605,3600,1580
20250305,115100,1879467299,3600,3605,3605,3600,1758
20250305,115000,1873130230,3605,3605,3605,3600,2858
20250305,114900,1862827910,3600,3605,3605,3600,628
20250305,114800,1860563975,3605,3605,3605,3600,2136
20250305,114700,1852864440,3600,3595,3605,3595,2152
20250305,114600,1845117260,3600,3600,3600,3595,1896
20250305,114500,1838291675,3595,3595,3600,3595,837
20250305,114400,1835280535,3600,3595,3600,3595,1755
20250305,114300,1828969205,3590,3600,3600,3590,1422
20250305,114200,1823856085,3600,3595,3600,3590,6514
20250305,114100,1800462050,3595,3600,3600,3595,429
20250305,114000,1798917670,3600,3600,3600,3595,928
20250305,113900,1795576875,3595,3600,3600,3595,736
20250305,113800,1792927795,3600,3610,3610,3595,3929
20250305,113700,1778775705,3605,3610,3610,3605,632
20250305,113600,1776495190,3610,3605,3610,3605,1835
20250305,113500,1769875010,3600,3605,3610,3600,1945
20250305,113400,1762861175,3610,3610,3610,3605,522
20250305,113300,1760977255,3605,3610,3610,3605,2608
20250305,113200,1751565060,3605,3605,3610,3600,3201
20250305,113100,1740027200,3600,3605,3605,3600,1057
20250305,113000,1736217920,3610,3605,3610,3600,740
20250305,112900,1733549165,3600,3605,3605,3600,547
20250305,112800,1731577255,3600,3605,3610,3600,2040
20250305,112700,1724226150,3605,3610,3610,3605,2886
20250305,112600,1713818550,3610,3605,3610,3605,13411
20250305,112500,1665465895,3600,3600,3605,3600,40940
20250305,112400,1518078740,3600,3595,3600,3590,7888
20250305,112300,1489715410,3590,3595,3595,3590,11508
20250305,112200,1448344165,3595,3580,3595,3580,24595
20250305,112100,1360107870,3575,3585,3585,3575,1984
20250305,112000,1353006682,3582,3585,3585,3580,1035
20250305,111900,1349296713,3580,3585,3585,3580,729
20250305,111800,1346683278,3585,3580,3585,3575,905
20250305,111700,1343444923,3575,3580,3580,3575,1147
20250305,111600,1339338833,3580,3575,3580,3575,2645
20250305,111500,1329869743,3575,3575,3580,3575,1958
20250305,111400,1322868813,3580,3580,3580,3575,527
20250305,111300,1320982663,3575,3575,3580,3575,1079
20250305,111200,1317121768,3575,3575,3575,3570,1052
20250305,111100,1313360873,3570,3575,3575,3570,7278
20250305,111000,1287342598,3570,3575,3575,3570,620
20250305,110900,1285127083,3570,3575,3575,3570,1618
20250305,110800,1279342753,3570,3575,3575,3570,423
20250305,110700,1277830533,3570,3575,3575,3570,481
20250305,110600,1276110978,3575,3575,3575,3570,1206
20250305,110500,1271801038,3570,3575,3575,3570,1006
20250305,110400,1268205108,3575,3575,3575,3570,507
20250305,110300,1266392588,3570,3570,3575,3570,1184
20250305,110200,1262163343,3575,3575,3575,3575,956
20250305,110100,1258745643,3570,3575,3575,3570,956
20250305,110000,1255327963,3575,3570,3575,3565,2719
20250305,105900,1245620093,3565,3570,3570,3565,699
20250305,105800,1243126038,3565,3565,3570,3565,1479
20250305,105700,1237848793,3570,3570,3570,3565,474
20250305,105600,1236156618,3570,3565,3570,3565,668
20250305,105500,1233773058,3570,3570,3570,3570,1214
20250305,105400,1229439078,3570,3565,3570,3565,1138
20250305,105300,1225376533,3570,3570,3570,3565,457
20250305,105200,1223745063,3570,3570,3570,3570,493
20250305,105100,1221985053,3575,3570,3575,3570,736
20250305,105000,1219354508,3575,3560,3575,3560,705
20250305,104900,1216840158,3565,3565,3570,3560,4053
20250305,104800,1202383493,3565,3560,3565,3560,429
20250305,104700,1200854138,3565,3565,3565,3560,915
20250305,104600,1197592213,3565,3560,3565,3560,641
20250305,104500,1195307088,3565,3565,3565,3555,216
20250305,104400,1194537073,3555,3565,3570,3555,1027
20250305,104300,1190876563,3570,3570,3570,3565,1128
20250305,104200,1186850243,3565,3565,3570,3560,3447
20250305,104100,1174563543,3570,3570,3570,3565,4147
20250305,104000,1159777373,3570,3565,3570,3565,429
20250305,103900,1158245863,3570,3560,3570,3560,654
20250305,103800,1155913673,3560,3565,3570,3560,763
20250305,103700,1153192543,3570,3565,3570,3565,306
20250305,103600,1152100588,3570,3560,3570,3560,410
20250305,103500,1150638143,3565,3560,3565,3555,1023
20250305,103400,1146995163,3560,3555,3560,3555,504
20250305,103300,1145200933,3560,3560,3560,3555,717
20250305,103200,1142648423,3560,3560,3565,3555,10939
20250305,103100,1103738173,3560,3570,3570,3560,2947
20250305,103000,1093231068,3575,3570,3575,3570,1106
20250305,102900,1089279838,3575,3575,3575,3570,548
20250305,102800,1087320748,3570,3570,3575,3570,807
20250305,102700,1084436748,3575,3575,3575,3570,1366
20250305,102600,1079553313,3575,3575,3575,3570,478
20250305,102500,1077844468,3575,3575,3575,3570,1551
20250305,102400,1072299663,3575,3570,3575,3570,1145
20250305,102300,1068206303,3575,3575,3575,3570,436
20250305,102200,1066647613,3575,3570,3575,3570,446
20250305,102100,1065053238,3575,3575,3580,3575,2052
20250305,102000,1057715223,3580,3575,3580,3575,1486
20250305,101900,1052395363,3575,3575,3580,3575,617
20250305,101800,1050188523,3580,3570,3580,3570,459
20250305,101700,1048547603,3575,3575,3575,3570,637
20250305,101600,1046270343,3580,3575,3580,3570,5921
20250305,101500,1025098193,3575,3570,3575,3565,1299
20250305,101400,1020458203,3565,3565,3570,3565,533
20250305,101300,1018555683,3565,3570,3570,3565,526
20250305,101200,1016678183,3575,3570,3575,3570,1147
20250305,101100,1012583373,3575,3565,3575,3565,426
20250305,101000,1011062538,3575,3565,3575,3565,886
20250305,100900,1007899518,3570,3570,3570,3565,748
20250305,100800,1005230323,3570,3560,3570,3560,2424
20250305,100700,996585298,3565,3565,3565,3560,1247
20250305,100600,992142808,3565,3560,3565,3560,431
20250305,100500,990606303,3565,3565,3565,3560,1017
20250305,100400,986980988,3565,3570,3570,3560,9428
20250305,100300,953353278,3575,3575,3575,3570,2619
20250305,100200,943992883,3575,3575,3580,3575,425
20250305,100100,942471398,3580,3580,3580,3575,1057
20250305,100000,938688108,3580,3585,3590,3580,1095
20250305,095900,934764643,3590,3585,3590,3585,430
20250305,095800,933220958,3590,3585,3590,3585,1597
20250305,095700,927489243,3590,3590,3590,3585,1311
20250305,095600,922786138,3590,3585,3590,3585,489
20250305,095500,921033058,3585,3580,3585,3580,2673
20250305,095400,911453263,3575,3575,3580,3575,906
20250305,095300,908210298,3575,3580,3580,3575,3128
20250305,095200,897022393,3580,3575,3580,3575,437
20250305,095100,895457968,3580,3580,3585,3580,970
20250305,095000,891984318,3585,3585,3585,3580,1129
20250305,094900,887940168,3580,3585,3585,3575,3687
20250305,094800,874725508,3585,3580,3585,3580,449
20250305,094700,873115953,3585,3585,3585,3580,452
20250305,094600,871495538,3585,3575,3585,3575,686
20250305,094500,869039753,3580,3580,3580,3575,1688
20250305,094400,863000068,3580,3580,3585,3575,747
20250305,094300,860325848,3580,3580,3585,3575,540
20250305,094200,858391968,3585,3580,3585,3580,1638
20250305,094100,852525794,3580,3580,3580,3575,622
20250305,094000,850299039,3580,3580,3585,3580,1730
20250305,093900,844099594,3575,3580,3580,3575,817
20250305,093800,841177339,3575,3580,3585,3570,1557
20250305,093700,835609019,3580,3575,3580,3575,448
20250305,093600,834007344,3570,3575,3575,3570,636
20250305,093500,831734059,3575,3580,3580,3575,1341
20250305,093400,826937794,3580,3580,3580,3575,1245
20250305,093300,822480994,3580,3580,3585,3580,1292
20250305,093200,817854564,3585,3590,3590,3585,1473
20250305,093100,812573219,3590,3585,3590,3585,841
20250305,093000,809554069,3585,3585,3585,3580,4418
20250305,092900,793733664,3585,3590,3590,3585,1182
20250305,092800,789494039,3585,3580,3590,3575,13688
20250305,092700,740482664,3580,3575,3580,3575,876
20250305,092600,737348859,3575,3580,3580,3575,1845
20250305,092500,730747739,3575,3580,3580,3575,5453
20250305,092400,711252214,3580,3580,3580,3580,503
20250305,092300,709451474,3580,3570,3580,3570,2053
20250305,092200,702108229,3570,3575,3575,3570,1142
20250305,092100,698030234,3570,3570,3575,3570,1254
20250305,092000,693551354,3570,3575,3575,3570,519
20250305,091900,691696179,3570,3570,3580,3570,491
20250305,091800,689940599,3575,3575,3575,3570,3521
20250305,091700,677353359,3570,3570,3575,3570,1109
20250305,091600,673390674,3570,3570,3575,3570,2420
20250305,091500,664751024,3575,3575,3580,3575,2622
20250305,091400,655374824,3575,3570,3575,3570,4184
20250305,091300,640417239,3575,3575,3575,3575,562
20250305,091200,638408089,3570,3570,3575,3570,1484
20250305,091100,633107044,3570,3575,3575,3570,1093
20250305,091000,629203479,3570,3575,3575,3570,3246
20250305,090900,617604159,3575,3580,3580,3570,2465
20250305,090800,608791734,3585,3590,3590,3580,2104
20250305,090700,601251089,3585,3585,3595,3585,11677
20250305,090600,559297724,3590,3585,3595,3585,8374
20250305,090500,529243182,3585,3590,3590,3565,36795
20250305,090400,397549542,3590,3580,3600,3580,16529
20250305,090300,338196737,3580,3610,3610,3580,11381
20250305,090200,297266280,3605,3570,3610,3570,36924
20250305,090100,164764270,3570,3560,3575,3560,29253
20250305,090000,60365120,3565,3520,3570,3520,15794
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 184100 4693974542 3645 3645 3645 3645 24150
3 20250305 184000 4693974542 3645 3645 3645 3645 0
4 20250305 183900 4693974542 3645 3645 3645 3645 0
5 20250305 183800 4693974542 3645 3645 3645 3645 0
6 20250305 183700 4693974542 3645 3645 3645 3645 0
7 20250305 183600 4693974542 3645 3645 3645 3645 0
8 20250305 183500 4693974542 3645 3645 3645 3645 0
9 20250305 183400 4693974542 3645 3645 3645 3645 0
10 20250305 183300 4693974542 3645 3645 3645 3645 0
11 20250305 183200 4693974542 3645 3645 3645 3645 0
12 20250305 183100 4693974542 3645 3645 3645 3645 0
13 20250305 183000 4693974542 3645 3645 3645 3645 0
14 20250305 182900 4693974542 3645 3645 3645 3645 0
15 20250305 182800 4693974542 3645 3645 3645 3645 0
16 20250305 182700 4693974542 3645 3645 3645 3645 0
17 20250305 182600 4693974542 3645 3645 3645 3645 0
18 20250305 182500 4693974542 3645 3645 3645 3645 0
19 20250305 182400 4693974542 3645 3645 3645 3645 0
20 20250305 182300 4693974542 3645 3645 3645 3645 0
21 20250305 182200 4693974542 3645 3645 3645 3645 0
22 20250305 182100 4693974542 3645 3645 3645 3645 0
23 20250305 182000 4693974542 3645 3645 3645 3645 0
24 20250305 181900 4693974542 3645 3645 3645 3645 0
25 20250305 181800 4693974542 3645 3645 3645 3645 0
26 20250305 181700 4693974542 3645 3645 3645 3645 0
27 20250305 181600 4693974542 3645 3645 3645 3645 0
28 20250305 181500 4693974542 3645 3645 3645 3645 0
29 20250305 181400 4693974542 3645 3645 3645 3645 0
30 20250305 181300 4693974542 3645 3645 3645 3645 0
31 20250305 181200 4693974542 3645 3645 3645 3645 0
32 20250305 181100 4693974542 3645 3645 3645 3645 24150
33 20250305 181000 4693974542 3645 3645 3645 3645 0
34 20250305 180900 4693974542 3645 3645 3645 3645 0
35 20250305 180800 4693974542 3645 3645 3645 3645 0
36 20250305 180700 4693974542 3645 3645 3645 3645 0
37 20250305 180600 4693974542 3645 3645 3645 3645 0
38 20250305 180500 4693974542 3645 3645 3645 3645 0
39 20250305 180400 4693974542 3645 3645 3645 3645 0
40 20250305 180300 4693974542 3645 3645 3645 3645 0
41 20250305 180200 4693974542 3645 3645 3645 3645 0
42 20250305 180100 4693974542 3645 3645 3645 3645 0
43 20250305 180000 4693974542 3645 3645 3645 3645 0
44 20250305 175900 4693974542 3645 3645 3645 3645 0
45 20250305 175800 4693974542 3645 3645 3645 3645 0
46 20250305 175700 4693974542 3645 3645 3645 3645 0
47 20250305 175600 4693974542 3645 3645 3645 3645 0
48 20250305 175500 4693974542 3645 3645 3645 3645 0
49 20250305 175400 4693974542 3645 3645 3645 3645 0
50 20250305 175300 4693974542 3645 3645 3645 3645 0
51 20250305 175200 4693974542 3645 3645 3645 3645 0
52 20250305 175100 4693974542 3645 3645 3645 3645 0
53 20250305 175000 4693974542 3645 3645 3645 3645 0
54 20250305 174900 4693974542 3645 3645 3645 3645 0
55 20250305 174800 4693974542 3645 3645 3645 3645 0
56 20250305 174700 4693974542 3645 3645 3645 3645 0
57 20250305 174600 4693974542 3645 3645 3645 3645 0
58 20250305 174500 4693974542 3645 3645 3645 3645 0
59 20250305 174400 4693974542 3645 3645 3645 3645 0
60 20250305 174300 4693974542 3645 3645 3645 3645 0
61 20250305 174200 4693974542 3645 3645 3645 3645 0
62 20250305 174100 4693974542 3645 3645 3645 3645 24150
63 20250305 174000 4693974542 3645 3645 3645 3645 0
64 20250305 173900 4693974542 3645 3645 3645 3645 0
65 20250305 173800 4693974542 3645 3645 3645 3645 0
66 20250305 173700 4693974542 3645 3645 3645 3645 0
67 20250305 173600 4693974542 3645 3645 3645 3645 0
68 20250305 173500 4693974542 3645 3645 3645 3645 0
69 20250305 173400 4693974542 3645 3645 3645 3645 0
70 20250305 173300 4693974542 3645 3645 3645 3645 0
71 20250305 173200 4693974542 3645 3645 3645 3645 0
72 20250305 173100 4693974542 3645 3645 3645 3645 0
73 20250305 173000 4693974542 3645 3645 3645 3645 0
74 20250305 172900 4693974542 3645 3645 3645 3645 0
75 20250305 172800 4693974542 3645 3645 3645 3645 0
76 20250305 172700 4693974542 3645 3645 3645 3645 0
77 20250305 172600 4693974542 3645 3645 3645 3645 0
78 20250305 172500 4693974542 3645 3645 3645 3645 0
79 20250305 172400 4693974542 3645 3645 3645 3645 0
80 20250305 172300 4693974542 3645 3645 3645 3645 0
81 20250305 172200 4693974542 3645 3645 3645 3645 0
82 20250305 172100 4693974542 3645 3645 3645 3645 0
83 20250305 172000 4693974542 3645 3645 3645 3645 0
84 20250305 171900 4693974542 3645 3645 3645 3645 0
85 20250305 171800 4693974542 3645 3645 3645 3645 0
86 20250305 171700 4693974542 3645 3645 3645 3645 0
87 20250305 171600 4693974542 3645 3645 3645 3645 0
88 20250305 171500 4693974542 3645 3645 3645 3645 0
89 20250305 171400 4693974542 3645 3645 3645 3645 0
90 20250305 171300 4693974542 3645 3645 3645 3645 0
91 20250305 171200 4693974542 3645 3645 3645 3645 0
92 20250305 171100 4693974542 3645 3645 3645 3645 24150
93 20250305 171000 4693974542 3645 3645 3645 3645 0
94 20250305 170900 4693974542 3645 3645 3645 3645 0
95 20250305 170800 4693974542 3645 3645 3645 3645 0
96 20250305 170700 4693974542 3645 3645 3645 3645 0
97 20250305 170600 4693974542 3645 3645 3645 3645 0
98 20250305 170500 4693974542 3645 3645 3645 3645 0
99 20250305 170400 4693974542 3645 3645 3645 3645 0
100 20250305 170300 4693974542 3645 3645 3645 3645 0
101 20250305 170200 4693974542 3645 3645 3645 3645 0
102 20250305 170100 4693974542 3645 3645 3645 3645 0
103 20250305 170000 4693974542 3645 3645 3645 3645 0
104 20250305 165900 4693974542 3645 3645 3645 3645 0
105 20250305 165800 4693974542 3645 3645 3645 3645 0
106 20250305 165700 4693974542 3645 3645 3645 3645 0
107 20250305 165600 4693974542 3645 3645 3645 3645 0
108 20250305 165500 4693974542 3645 3645 3645 3645 0
109 20250305 165400 4693974542 3645 3645 3645 3645 0
110 20250305 165300 4693974542 3645 3645 3645 3645 0
111 20250305 165200 4693974542 3645 3645 3645 3645 0
112 20250305 165100 4693974542 3645 3645 3645 3645 0
113 20250305 165000 4693974542 3645 3645 3645 3645 0
114 20250305 164900 4693974542 3645 3645 3645 3645 0
115 20250305 164800 4693974542 3645 3645 3645 3645 0
116 20250305 164700 4693974542 3645 3645 3645 3645 0
117 20250305 164600 4693974542 3645 3645 3645 3645 0
118 20250305 164500 4693974542 3645 3645 3645 3645 0
119 20250305 164400 4693974542 3645 3645 3645 3645 0
120 20250305 164300 4693974542 3645 3645 3645 3645 0
121 20250305 164200 4693974542 3645 3645 3645 3645 0
122 20250305 164100 4693974542 3645 3645 3645 3645 24150
123 20250305 164000 4693974542 3645 3645 3645 3645 0
124 20250305 163900 4693974542 3645 3645 3645 3645 0
125 20250305 163800 4693974542 3645 3645 3645 3645 0
126 20250305 163700 4693974542 3645 3645 3645 3645 0
127 20250305 163600 4693974542 3645 3645 3645 3645 0
128 20250305 163500 4693974542 3645 3645 3645 3645 0
129 20250305 163400 4693974542 3645 3645 3645 3645 0
130 20250305 163300 4693974542 3645 3645 3645 3645 0
131 20250305 163200 4693974542 3645 3645 3645 3645 0
132 20250305 163100 4693974542 3645 3645 3645 3645 0
133 20250305 163000 4693974542 3645 3645 3645 3645 0
134 20250305 162900 4693974542 3645 3645 3645 3645 0
135 20250305 162800 4693974542 3645 3645 3645 3645 0
136 20250305 162700 4693974542 3645 3645 3645 3645 0
137 20250305 162600 4693974542 3645 3645 3645 3645 0
138 20250305 162500 4693974542 3645 3645 3645 3645 0
139 20250305 162400 4693974542 3645 3645 3645 3645 0
140 20250305 162300 4693974542 3645 3645 3645 3645 0
141 20250305 162200 4693974542 3645 3645 3645 3645 0
142 20250305 162100 4693974542 3645 3645 3645 3645 0
143 20250305 162000 4693974542 3645 3645 3645 3645 0
144 20250305 161900 4693974542 3645 3645 3645 3645 0
145 20250305 161800 4693974542 3645 3645 3645 3645 0
146 20250305 161700 4693974542 3645 3645 3645 3645 0
147 20250305 161600 4693974542 3645 3645 3645 3645 0
148 20250305 161500 4693974542 3645 3645 3645 3645 0
149 20250305 161400 4693974542 3645 3645 3645 3645 0
150 20250305 161300 4693974542 3645 3645 3645 3645 0
151 20250305 161200 4693974542 3645 3645 3645 3645 0
152 20250305 161100 4693974542 3645 3645 3645 3645 24150
153 20250305 161000 4693974542 3645 3645 3645 3645 0
154 20250305 160900 4693974542 3645 3645 3645 3645 0
155 20250305 160800 4693974542 3645 3645 3645 3645 0
156 20250305 160700 4693974542 3645 3645 3645 3645 0
157 20250305 160600 4693974542 3645 3645 3645 3645 0
158 20250305 160500 4693974542 3645 3645 3645 3645 0
159 20250305 160400 4693974542 3645 3645 3645 3645 0
160 20250305 160300 4693974542 3645 3645 3645 3645 0
161 20250305 160200 4693974542 3645 3645 3645 3645 0
162 20250305 160100 4693974542 3645 3645 3645 3645 0
163 20250305 160000 4693974542 3645 3645 3645 3645 0
164 20250305 155900 4693974542 3645 3645 3645 3645 0
165 20250305 155800 4693974542 3645 3645 3645 3645 0
166 20250305 155700 4693974542 3645 3645 3645 3645 0
167 20250305 155600 4693974542 3645 3645 3645 3645 0
168 20250305 155500 4693974542 3645 3645 3645 3645 0
169 20250305 155400 4693974542 3645 3645 3645 3645 0
170 20250305 155300 4693974542 3645 3645 3645 3645 0
171 20250305 155200 4693974542 3645 3645 3645 3645 0
172 20250305 155100 4693974542 3645 3645 3645 3645 0
173 20250305 155000 4693974542 3645 3645 3645 3645 0
174 20250305 154900 4693974542 3645 3645 3645 3645 0
175 20250305 154800 4693974542 3645 3645 3645 3645 0
176 20250305 154700 4693974542 3645 3645 3645 3645 0
177 20250305 154600 4693974542 3645 3645 3645 3645 0
178 20250305 154500 4693974542 3645 3645 3645 3645 0
179 20250305 154400 4693974542 3645 3645 3645 3645 0
180 20250305 154300 4693974542 3645 3645 3645 3645 0
181 20250305 154200 4693974542 3645 3645 3645 3645 0
182 20250305 154100 4693974542 3645 3645 3645 3645 24150
183 20250305 154000 4693974542 3645 3645 3645 3645 0
184 20250305 153900 4693974542 3645 3645 3645 3645 0
185 20250305 153800 4693974542 3645 3645 3645 3645 0
186 20250305 153700 4693974542 3645 3645 3645 3645 0
187 20250305 153600 4693974542 3645 3645 3645 3645 0
188 20250305 153500 4693974542 3645 3645 3645 3645 0
189 20250305 153400 4693974542 3645 3645 3645 3645 0
190 20250305 153300 4693974542 3645 3645 3645 3645 0
191 20250305 153200 4693974542 3645 3645 3645 3645 0
192 20250305 153100 4693974542 3645 3645 3645 3645 0
193 20250305 153000 4693974542 3645 3645 3645 3645 24150
194 20250305 152900 4605947792 3650 3650 3650 3650 0
195 20250305 152800 4605947792 3650 3650 3650 3650 0
196 20250305 152700 4605947792 3650 3650 3650 3650 0
197 20250305 152600 4605947792 3650 3650 3650 3650 0
198 20250305 152500 4605947792 3650 3650 3650 3650 0
199 20250305 152400 4605947792 3650 3650 3650 3650 0
200 20250305 152300 4605947792 3650 3650 3650 3650 0
201 20250305 152200 4605947792 3650 3650 3650 3650 0
202 20250305 152100 4605947792 3650 3650 3650 3650 0
203 20250305 152000 4605947792 3650 3650 3650 3650 0
204 20250305 151900 4605947792 3650 3640 3650 3635 31843
205 20250305 151800 4489798247 3640 3640 3645 3635 5745
206 20250305 151700 4468886517 3640 3650 3650 3640 8734
207 20250305 151600 4437051102 3650 3645 3650 3645 10274
208 20250305 151500 4399579737 3645 3645 3645 3640 3511
209 20250305 151400 4386784412 3645 3645 3645 3640 3065
210 20250305 151300 4375615790 3645 3640 3645 3635 3836
211 20250305 151200 4361657945 3640 3640 3640 3635 1654
212 20250305 151100 4355637500 3640 3635 3640 3635 1451
213 20250305 151000 4350355995 3640 3635 3640 3635 6700
214 20250305 150900 4325989595 3640 3640 3640 3635 3503
215 20250305 150800 4313239775 3640 3645 3645 3640 5212
216 20250305 150700 4294256639 3645 3640 3645 3640 8405
217 20250305 150600 4263653109 3640 3640 3645 3640 4232
218 20250305 150500 4248228774 3640 3645 3645 3640 1341
219 20250305 150400 4243340959 3645 3645 3650 3640 24397
220 20250305 150300 4154388544 3645 3640 3645 3635 6879
221 20250305 150200 4129337659 3640 3640 3640 3635 3566
222 20250305 150100 4116359849 3640 3640 3640 3635 1668
223 20250305 150000 4110288849 3640 3630 3640 3630 1647
224 20250305 145900 4104301129 3635 3635 3645 3630 2784
225 20250305 145800 4094172567 3645 3635 3645 3635 8226
226 20250305 145700 4064231335 3635 3625 3645 3620 95515
227 20250305 145600 3717266560 3625 3620 3625 3620 3851
228 20250305 145500 3703313290 3625 3625 3625 3615 3930
229 20250305 145400 3689077315 3620 3620 3625 3615 3312
230 20250305 145300 3677094630 3615 3610 3615 3605 4215
231 20250305 145200 3661869580 3620 3620 3620 3610 2387
232 20250305 145100 3653245060 3620 3610 3625 3605 2753
233 20250305 145000 3643302365 3625 3615 3625 3605 2933
234 20250305 144900 3632702470 3625 3615 3625 3605 2526
235 20250305 144800 3623577085 3625 3625 3625 3605 3140
236 20250305 144700 3612235605 3605 3605 3625 3600 9024
237 20250305 144600 3579606715 3620 3620 3620 3605 2353
238 20250305 144500 3571115360 3605 3605 3620 3605 2874
239 20250305 144400 3560743975 3620 3615 3620 3605 2747
240 20250305 144300 3550830385 3615 3620 3620 3610 2916
241 20250305 144200 3540294165 3620 3610 3620 3605 2648
242 20250305 144100 3530739405 3620 3620 3620 3605 2652
243 20250305 144000 3521166920 3605 3605 3625 3605 7776
244 20250305 143900 3493027560 3620 3620 3620 3605 2800
245 20250305 143800 3482919065 3620 3605 3620 3600 2436
246 20250305 143700 3474133060 3620 3605 3620 3600 2588
247 20250305 143600 3464802320 3605 3620 3620 3600 3219
248 20250305 143500 3453192595 3620 3605 3625 3600 2245
249 20250305 143400 3445106735 3625 3620 3625 3600 10331
250 20250305 143300 3407773610 3610 3605 3620 3605 3570
251 20250305 143200 3394888175 3610 3610 3610 3605 3847
252 20250305 143100 3381010140 3610 3605 3610 3600 5115
253 20250305 143000 3362565840 3605 3605 3610 3600 3728
254 20250305 142900 3349127350 3610 3610 3620 3605 6986
255 20250305 142800 3323935380 3620 3620 3620 3605 2163
256 20250305 142700 3316133690 3610 3625 3625 3610 5953
257 20250305 142600 3294634340 3620 3615 3630 3610 6684
258 20250305 142500 3270467475 3630 3625 3630 3615 3123
259 20250305 142400 3259162145 3625 3625 3635 3620 9680
260 20250305 142300 3224078650 3635 3630 3635 3620 8592
261 20250305 142200 3192942220 3635 3625 3635 3620 5382
262 20250305 142100 3173422950 3630 3625 3630 3625 3344
263 20250305 142000 3161289950 3630 3625 3630 3625 949
264 20250305 141900 3157849815 3625 3625 3625 3625 1221
265 20250305 141800 3153423690 3625 3625 3630 3625 2824
266 20250305 141700 3143181305 3630 3630 3630 3620 2963
267 20250305 141600 3132440005 3630 3630 3630 3625 2378
268 20250305 141500 3123809540 3630 3630 3630 3625 789
269 20250305 141400 3120945970 3630 3630 3630 3625 1617
270 20250305 141300 3115077510 3630 3630 3630 3625 3251
271 20250305 141200 3103280880 3630 3630 3630 3630 2215
272 20250305 141100 3095240430 3635 3635 3635 3630 2704
273 20250305 141000 3085420845 3630 3635 3635 3630 1834
274 20250305 140900 3078756260 3635 3630 3635 3630 2168
275 20250305 140800 3070881900 3630 3630 3630 3625 1448
276 20250305 140700 3065625680 3630 3630 3630 3630 1393
277 20250305 140600 3060569090 3635 3635 3635 3630 3013
278 20250305 140500 3049625103 3635 3630 3635 3630 2622
279 20250305 140400 3040096182 3630 3625 3630 3625 12295
280 20250305 140300 2995474070 3625 3625 3625 3625 1814
281 20250305 140200 2988898320 3625 3625 3625 3620 559
282 20250305 140100 2986872438 3625 3625 3625 3625 1762
283 20250305 140000 2980485188 3625 3620 3630 3620 1569
284 20250305 135900 2974799847 3625 3625 3630 3625 1360
285 20250305 135800 2969869157 3625 3630 3630 3625 3796
286 20250305 135700 2956108632 3625 3620 3625 3620 4570
287 20250305 135600 2939548817 3620 3625 3625 3615 3027
288 20250305 135500 2928592227 3620 3625 3625 3620 1570
289 20250305 135400 2922901727 3625 3625 3625 3625 1704
290 20250305 135300 2916724727 3625 3625 3625 3620 1769
291 20250305 135200 2910313804 3625 3625 3625 3615 5529
292 20250305 135100 2890292319 3625 3625 3625 3625 1254
293 20250305 135000 2885746569 3625 3630 3630 3625 2441
294 20250305 134900 2876892884 3630 3635 3635 3630 1688
295 20250305 134800 2870764259 3630 3630 3635 3630 886
296 20250305 134700 2867544859 3635 3630 3635 3630 1565
297 20250305 134600 2861859904 3630 3635 3635 3630 3432
298 20250305 134500 2849397119 3635 3630 3635 3630 1757
299 20250305 134400 2843014009 3630 3630 3630 3630 1276
300 20250305 134300 2838382129 3630 3630 3630 3630 1596
301 20250305 134200 2832588649 3630 3630 3630 3630 2088
302 20250305 134100 2825009209 3630 3630 3630 3630 459
303 20250305 134000 2823343039 3630 3625 3630 3625 2797
304 20250305 133900 2813195079 3630 3632 3635 3630 2973
305 20250305 133800 2802400448 3635 3630 3635 3630 1511
306 20250305 133700 2796908494 3635 3630 3635 3630 2624
307 20250305 133600 2787374699 3635 3630 3635 3630 907
308 20250305 133500 2784079109 3635 3635 3635 3630 2401
309 20250305 133400 2775355574 3630 3630 3630 3630 1278
310 20250305 133300 2770716434 3630 3635 3635 3630 1906
311 20250305 133200 2763795219 3635 3635 3635 3630 10610
312 20250305 133100 2725278319 3630 3625 3635 3625 7822
313 20250305 133000 2696886859 3605 3630 3630 3605 2700
314 20250305 132900 2687111584 3630 3615 3630 3615 26628
315 20250305 132800 2590690799 3620 3615 3620 3615 3301
316 20250305 132700 2578755754 3615 3615 3615 3615 1168
317 20250305 132600 2574533434 3615 3610 3615 3610 1475
318 20250305 132500 2569202574 3615 3610 3615 3605 1685
319 20250305 132400 2563114924 3610 3605 3610 3605 1447
320 20250305 132300 2557891279 3610 3610 3610 3610 1789
321 20250305 132200 2551432989 3610 3615 3615 3610 2176
322 20250305 132100 2543573564 3615 3615 3615 3610 872
323 20250305 132000 2540422419 3615 3615 3615 3610 794
324 20250305 131900 2537552294 3615 3615 3615 3615 1149
325 20250305 131800 2533398659 3615 3615 3615 3615 522
326 20250305 131700 2531511629 3615 3615 3615 3610 1198
327 20250305 131600 2527181069 3615 3605 3615 3605 10624
328 20250305 131500 2488801114 3610 3610 3610 3610 1381
329 20250305 131400 2483815704 3605 3610 3610 3605 428
330 20250305 131300 2482270649 3610 3610 3610 3610 640
331 20250305 131200 2479960249 3610 3610 3610 3605 950
332 20250305 131100 2476530979 3605 3610 3610 3605 2486
333 20250305 131000 2467566709 3610 3610 3610 3605 560
334 20250305 130900 2465545499 3610 3610 3610 3605 482
335 20250305 130800 2463805764 3610 3605 3610 3605 1152
336 20250305 130700 2459648294 3610 3610 3610 3610 420
337 20250305 130600 2458132094 3610 3605 3610 3605 463
338 20250305 130500 2456460859 3610 3610 3610 3610 670
339 20250305 130400 2454042159 3610 3605 3610 3600 1582
340 20250305 130300 2448342984 3605 3610 3610 3605 3138
341 20250305 130200 2437027903 3610 3607 3610 3607 494
342 20250305 130100 2435244761 3607 3607 3607 3605 2814
343 20250305 130000 2425099423 3610 3605 3610 3605 1162
344 20250305 125900 2420905893 3605 3605 3610 3605 443
345 20250305 125800 2419306773 3610 3615 3615 3605 2698
346 20250305 125700 2409566458 3615 3615 3615 3610 697
347 20250305 125600 2407046868 3615 3610 3615 3610 896
348 20250305 125500 2403808048 3610 3615 3615 3610 634
349 20250305 125400 2401516153 3615 3615 3615 3610 955
350 20250305 125300 2398066328 3610 3615 3615 3610 477
351 20250305 125200 2396342048 3610 3610 3610 3605 516
352 20250305 125100 2394479293 3605 3610 3610 3605 1250
353 20250305 125000 2389966813 3610 3610 3610 3600 2949
354 20250305 124900 2379346423 3605 3610 3610 3605 1251
355 20250305 124800 2374830423 3610 3620 3620 3605 3037
356 20250305 124700 2363877163 3615 3615 3620 3615 314
357 20250305 124600 2362740768 3615 3615 3620 3615 878
358 20250305 124500 2359566783 3610 3615 3620 3610 1939
359 20250305 124400 2352554688 3620 3615 3620 3610 726
360 20250305 124300 2349931233 3620 3615 3620 3610 426
361 20250305 124200 2348391238 3610 3615 3615 3605 700
362 20250305 124100 2345863343 3610 3615 3620 3610 1104
363 20250305 124000 2341869983 3620 3620 3620 3615 1082
364 20250305 123900 2337956703 3615 3620 3620 3605 2188
365 20250305 123800 2330066948 3610 3620 3620 3605 3277
366 20250305 123700 2318228298 3620 3620 3620 3615 2158
367 20250305 123600 2310416553 3620 3620 3620 3620 471
368 20250305 123500 2308711533 3620 3620 3620 3615 1428
369 20250305 123400 2303542193 3620 3615 3620 3615 455
370 20250305 123300 2301895098 3615 3615 3620 3615 1461
371 20250305 123200 2296606553 3620 3620 3625 3615 699
372 20250305 123100 2294076223 3620 3620 3625 3620 8723
373 20250305 123000 2262484728 3620 3620 3620 3615 2407
374 20250305 122900 2253777393 3615 3620 3620 3615 932
375 20250305 122800 2250403923 3620 3615 3620 3615 1089
376 20250305 122700 2246462533 3615 3620 3620 3615 2607
377 20250305 122600 2237035393 3615 3620 3620 3615 1536
378 20250305 122500 2231475588 3615 3620 3620 3615 467
379 20250305 122400 2229785063 3620 3615 3620 3615 1217
380 20250305 122300 2225383298 3615 3615 3620 3615 729
381 20250305 122200 2222746913 3615 3615 3615 3610 982
382 20250305 122100 2219197593 3615 3615 3620 3615 1883
383 20250305 122000 2212387908 3620 3620 3620 3610 1616
384 20250305 121900 2206541093 3620 3610 3620 3605 31345
385 20250305 121800 2093229098 3610 3605 3610 3602 4527
386 20250305 121700 2076909741 3600 3605 3605 3600 2146
387 20250305 121600 2069176486 3605 3600 3605 3595 240
388 20250305 121500 2068311426 3600 3605 3605 3595 2499
389 20250305 121400 2059313546 3605 3600 3605 3600 1093
390 20250305 121300 2055374056 3605 3605 3605 3600 2652
391 20250305 121200 2045813606 3605 3600 3605 3600 2640
392 20250305 121100 2036298811 3595 3600 3605 3595 950
393 20250305 121000 2032877771 3605 3605 3605 3600 1033
394 20250305 120900 2029154306 3600 3605 3605 3600 2434
395 20250305 120800 2020389756 3605 3600 3605 3600 427
396 20250305 120700 2018850441 3600 3600 3605 3600 820
397 20250305 120600 2015896321 3600 3595 3600 3595 450
398 20250305 120500 2014276361 3595 3605 3605 3595 10067
399 20250305 120400 1978035141 3605 3605 3605 3600 456
400 20250305 120300 1976391271 3600 3602 3605 3600 1042
401 20250305 120200 1972635379 3605 3605 3605 3605 1558
402 20250305 120100 1967018789 3600 3605 3605 3600 2121
403 20250305 120000 1959374034 3605 3605 3605 3605 817
404 20250305 115900 1956428749 3600 3610 3610 3600 5698
405 20250305 115800 1935865504 3605 3605 3610 3600 696
406 20250305 115700 1933356424 3600 3600 3605 3600 7700
407 20250305 115600 1905607914 3605 3605 3605 3600 687
408 20250305 115500 1903131389 3605 3600 3605 3600 1859
409 20250305 115400 1896432934 3605 3605 3605 3605 557
410 20250305 115300 1894424949 3600 3605 3605 3600 2571
411 20250305 115200 1885159019 3600 3605 3605 3600 1580
412 20250305 115100 1879467299 3600 3605 3605 3600 1758
413 20250305 115000 1873130230 3605 3605 3605 3600 2858
414 20250305 114900 1862827910 3600 3605 3605 3600 628
415 20250305 114800 1860563975 3605 3605 3605 3600 2136
416 20250305 114700 1852864440 3600 3595 3605 3595 2152
417 20250305 114600 1845117260 3600 3600 3600 3595 1896
418 20250305 114500 1838291675 3595 3595 3600 3595 837
419 20250305 114400 1835280535 3600 3595 3600 3595 1755
420 20250305 114300 1828969205 3590 3600 3600 3590 1422
421 20250305 114200 1823856085 3600 3595 3600 3590 6514
422 20250305 114100 1800462050 3595 3600 3600 3595 429
423 20250305 114000 1798917670 3600 3600 3600 3595 928
424 20250305 113900 1795576875 3595 3600 3600 3595 736
425 20250305 113800 1792927795 3600 3610 3610 3595 3929
426 20250305 113700 1778775705 3605 3610 3610 3605 632
427 20250305 113600 1776495190 3610 3605 3610 3605 1835
428 20250305 113500 1769875010 3600 3605 3610 3600 1945
429 20250305 113400 1762861175 3610 3610 3610 3605 522
430 20250305 113300 1760977255 3605 3610 3610 3605 2608
431 20250305 113200 1751565060 3605 3605 3610 3600 3201
432 20250305 113100 1740027200 3600 3605 3605 3600 1057
433 20250305 113000 1736217920 3610 3605 3610 3600 740
434 20250305 112900 1733549165 3600 3605 3605 3600 547
435 20250305 112800 1731577255 3600 3605 3610 3600 2040
436 20250305 112700 1724226150 3605 3610 3610 3605 2886
437 20250305 112600 1713818550 3610 3605 3610 3605 13411
438 20250305 112500 1665465895 3600 3600 3605 3600 40940
439 20250305 112400 1518078740 3600 3595 3600 3590 7888
440 20250305 112300 1489715410 3590 3595 3595 3590 11508
441 20250305 112200 1448344165 3595 3580 3595 3580 24595
442 20250305 112100 1360107870 3575 3585 3585 3575 1984
443 20250305 112000 1353006682 3582 3585 3585 3580 1035
444 20250305 111900 1349296713 3580 3585 3585 3580 729
445 20250305 111800 1346683278 3585 3580 3585 3575 905
446 20250305 111700 1343444923 3575 3580 3580 3575 1147
447 20250305 111600 1339338833 3580 3575 3580 3575 2645
448 20250305 111500 1329869743 3575 3575 3580 3575 1958
449 20250305 111400 1322868813 3580 3580 3580 3575 527
450 20250305 111300 1320982663 3575 3575 3580 3575 1079
451 20250305 111200 1317121768 3575 3575 3575 3570 1052
452 20250305 111100 1313360873 3570 3575 3575 3570 7278
453 20250305 111000 1287342598 3570 3575 3575 3570 620
454 20250305 110900 1285127083 3570 3575 3575 3570 1618
455 20250305 110800 1279342753 3570 3575 3575 3570 423
456 20250305 110700 1277830533 3570 3575 3575 3570 481
457 20250305 110600 1276110978 3575 3575 3575 3570 1206
458 20250305 110500 1271801038 3570 3575 3575 3570 1006
459 20250305 110400 1268205108 3575 3575 3575 3570 507
460 20250305 110300 1266392588 3570 3570 3575 3570 1184
461 20250305 110200 1262163343 3575 3575 3575 3575 956
462 20250305 110100 1258745643 3570 3575 3575 3570 956
463 20250305 110000 1255327963 3575 3570 3575 3565 2719
464 20250305 105900 1245620093 3565 3570 3570 3565 699
465 20250305 105800 1243126038 3565 3565 3570 3565 1479
466 20250305 105700 1237848793 3570 3570 3570 3565 474
467 20250305 105600 1236156618 3570 3565 3570 3565 668
468 20250305 105500 1233773058 3570 3570 3570 3570 1214
469 20250305 105400 1229439078 3570 3565 3570 3565 1138
470 20250305 105300 1225376533 3570 3570 3570 3565 457
471 20250305 105200 1223745063 3570 3570 3570 3570 493
472 20250305 105100 1221985053 3575 3570 3575 3570 736
473 20250305 105000 1219354508 3575 3560 3575 3560 705
474 20250305 104900 1216840158 3565 3565 3570 3560 4053
475 20250305 104800 1202383493 3565 3560 3565 3560 429
476 20250305 104700 1200854138 3565 3565 3565 3560 915
477 20250305 104600 1197592213 3565 3560 3565 3560 641
478 20250305 104500 1195307088 3565 3565 3565 3555 216
479 20250305 104400 1194537073 3555 3565 3570 3555 1027
480 20250305 104300 1190876563 3570 3570 3570 3565 1128
481 20250305 104200 1186850243 3565 3565 3570 3560 3447
482 20250305 104100 1174563543 3570 3570 3570 3565 4147
483 20250305 104000 1159777373 3570 3565 3570 3565 429
484 20250305 103900 1158245863 3570 3560 3570 3560 654
485 20250305 103800 1155913673 3560 3565 3570 3560 763
486 20250305 103700 1153192543 3570 3565 3570 3565 306
487 20250305 103600 1152100588 3570 3560 3570 3560 410
488 20250305 103500 1150638143 3565 3560 3565 3555 1023
489 20250305 103400 1146995163 3560 3555 3560 3555 504
490 20250305 103300 1145200933 3560 3560 3560 3555 717
491 20250305 103200 1142648423 3560 3560 3565 3555 10939
492 20250305 103100 1103738173 3560 3570 3570 3560 2947
493 20250305 103000 1093231068 3575 3570 3575 3570 1106
494 20250305 102900 1089279838 3575 3575 3575 3570 548
495 20250305 102800 1087320748 3570 3570 3575 3570 807
496 20250305 102700 1084436748 3575 3575 3575 3570 1366
497 20250305 102600 1079553313 3575 3575 3575 3570 478
498 20250305 102500 1077844468 3575 3575 3575 3570 1551
499 20250305 102400 1072299663 3575 3570 3575 3570 1145
500 20250305 102300 1068206303 3575 3575 3575 3570 436
501 20250305 102200 1066647613 3575 3570 3575 3570 446
502 20250305 102100 1065053238 3575 3575 3580 3575 2052
503 20250305 102000 1057715223 3580 3575 3580 3575 1486
504 20250305 101900 1052395363 3575 3575 3580 3575 617
505 20250305 101800 1050188523 3580 3570 3580 3570 459
506 20250305 101700 1048547603 3575 3575 3575 3570 637
507 20250305 101600 1046270343 3580 3575 3580 3570 5921
508 20250305 101500 1025098193 3575 3570 3575 3565 1299
509 20250305 101400 1020458203 3565 3565 3570 3565 533
510 20250305 101300 1018555683 3565 3570 3570 3565 526
511 20250305 101200 1016678183 3575 3570 3575 3570 1147
512 20250305 101100 1012583373 3575 3565 3575 3565 426
513 20250305 101000 1011062538 3575 3565 3575 3565 886
514 20250305 100900 1007899518 3570 3570 3570 3565 748
515 20250305 100800 1005230323 3570 3560 3570 3560 2424
516 20250305 100700 996585298 3565 3565 3565 3560 1247
517 20250305 100600 992142808 3565 3560 3565 3560 431
518 20250305 100500 990606303 3565 3565 3565 3560 1017
519 20250305 100400 986980988 3565 3570 3570 3560 9428
520 20250305 100300 953353278 3575 3575 3575 3570 2619
521 20250305 100200 943992883 3575 3575 3580 3575 425
522 20250305 100100 942471398 3580 3580 3580 3575 1057
523 20250305 100000 938688108 3580 3585 3590 3580 1095
524 20250305 095900 934764643 3590 3585 3590 3585 430
525 20250305 095800 933220958 3590 3585 3590 3585 1597
526 20250305 095700 927489243 3590 3590 3590 3585 1311
527 20250305 095600 922786138 3590 3585 3590 3585 489
528 20250305 095500 921033058 3585 3580 3585 3580 2673
529 20250305 095400 911453263 3575 3575 3580 3575 906
530 20250305 095300 908210298 3575 3580 3580 3575 3128
531 20250305 095200 897022393 3580 3575 3580 3575 437
532 20250305 095100 895457968 3580 3580 3585 3580 970
533 20250305 095000 891984318 3585 3585 3585 3580 1129
534 20250305 094900 887940168 3580 3585 3585 3575 3687
535 20250305 094800 874725508 3585 3580 3585 3580 449
536 20250305 094700 873115953 3585 3585 3585 3580 452
537 20250305 094600 871495538 3585 3575 3585 3575 686
538 20250305 094500 869039753 3580 3580 3580 3575 1688
539 20250305 094400 863000068 3580 3580 3585 3575 747
540 20250305 094300 860325848 3580 3580 3585 3575 540
541 20250305 094200 858391968 3585 3580 3585 3580 1638
542 20250305 094100 852525794 3580 3580 3580 3575 622
543 20250305 094000 850299039 3580 3580 3585 3580 1730
544 20250305 093900 844099594 3575 3580 3580 3575 817
545 20250305 093800 841177339 3575 3580 3585 3570 1557
546 20250305 093700 835609019 3580 3575 3580 3575 448
547 20250305 093600 834007344 3570 3575 3575 3570 636
548 20250305 093500 831734059 3575 3580 3580 3575 1341
549 20250305 093400 826937794 3580 3580 3580 3575 1245
550 20250305 093300 822480994 3580 3580 3585 3580 1292
551 20250305 093200 817854564 3585 3590 3590 3585 1473
552 20250305 093100 812573219 3590 3585 3590 3585 841
553 20250305 093000 809554069 3585 3585 3585 3580 4418
554 20250305 092900 793733664 3585 3590 3590 3585 1182
555 20250305 092800 789494039 3585 3580 3590 3575 13688
556 20250305 092700 740482664 3580 3575 3580 3575 876
557 20250305 092600 737348859 3575 3580 3580 3575 1845
558 20250305 092500 730747739 3575 3580 3580 3575 5453
559 20250305 092400 711252214 3580 3580 3580 3580 503
560 20250305 092300 709451474 3580 3570 3580 3570 2053
561 20250305 092200 702108229 3570 3575 3575 3570 1142
562 20250305 092100 698030234 3570 3570 3575 3570 1254
563 20250305 092000 693551354 3570 3575 3575 3570 519
564 20250305 091900 691696179 3570 3570 3580 3570 491
565 20250305 091800 689940599 3575 3575 3575 3570 3521
566 20250305 091700 677353359 3570 3570 3575 3570 1109
567 20250305 091600 673390674 3570 3570 3575 3570 2420
568 20250305 091500 664751024 3575 3575 3580 3575 2622
569 20250305 091400 655374824 3575 3570 3575 3570 4184
570 20250305 091300 640417239 3575 3575 3575 3575 562
571 20250305 091200 638408089 3570 3570 3575 3570 1484
572 20250305 091100 633107044 3570 3575 3575 3570 1093
573 20250305 091000 629203479 3570 3575 3575 3570 3246
574 20250305 090900 617604159 3575 3580 3580 3570 2465
575 20250305 090800 608791734 3585 3590 3590 3580 2104
576 20250305 090700 601251089 3585 3585 3595 3585 11677
577 20250305 090600 559297724 3590 3585 3595 3585 8374
578 20250305 090500 529243182 3585 3590 3590 3565 36795
579 20250305 090400 397549542 3590 3580 3600 3580 16529
580 20250305 090300 338196737 3580 3610 3610 3580 11381
581 20250305 090200 297266280 3605 3570 3610 3570 36924
582 20250305 090100 164764270 3570 3560 3575 3560 29253
583 20250305 090000 60365120 3565 3520 3570 3520 15794

1
003530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,169459,214547775,582938960,738044346000,0.08
20250227,169459,214547775,598190270,757353645750,0.08
20250226,169263,214547775,602576280,763790079000,0.08
20250225,167214,214547775,592773630,760571862375,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 169459 214547775 582938960 738044346000 0.08
3 20250227 169459 214547775 598190270 757353645750 0.08
4 20250226 169263 214547775 602576280 763790079000 0.08
5 20250225 167214 214547775 592773630 760571862375 0.08