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

587
005160/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,184500,453731130,4425,4425,4425,4425,2195
20250305,184400,453731130,4425,4425,4425,4425,0
20250305,184300,453731130,4425,4425,4425,4425,0
20250305,184200,453731130,4425,4425,4425,4425,0
20250305,184100,453731130,4425,4425,4425,4425,0
20250305,184000,453731130,4425,4425,4425,4425,0
20250305,183900,453731130,4425,4425,4425,4425,0
20250305,183800,453731130,4425,4425,4425,4425,0
20250305,183700,453731130,4425,4425,4425,4425,0
20250305,183600,453731130,4425,4425,4425,4425,0
20250305,183500,453731130,4425,4425,4425,4425,0
20250305,183400,453731130,4425,4425,4425,4425,0
20250305,183300,453731130,4425,4425,4425,4425,0
20250305,183200,453731130,4425,4425,4425,4425,0
20250305,183100,453731130,4425,4425,4425,4425,0
20250305,183000,453731130,4425,4425,4425,4425,0
20250305,182900,453731130,4425,4425,4425,4425,0
20250305,182800,453731130,4425,4425,4425,4425,0
20250305,182700,453731130,4425,4425,4425,4425,0
20250305,182600,453731130,4425,4425,4425,4425,0
20250305,182500,453731130,4425,4425,4425,4425,0
20250305,182400,453731130,4425,4425,4425,4425,0
20250305,182300,453731130,4425,4425,4425,4425,0
20250305,182200,453731130,4425,4425,4425,4425,0
20250305,182100,453731130,4425,4425,4425,4425,0
20250305,182000,453731130,4425,4425,4425,4425,0
20250305,181900,453731130,4425,4425,4425,4425,0
20250305,181800,453731130,4425,4425,4425,4425,0
20250305,181700,453731130,4425,4425,4425,4425,0
20250305,181600,453731130,4425,4425,4425,4425,0
20250305,181500,453731130,4425,4425,4425,4425,2195
20250305,181400,453731130,4425,4425,4425,4425,0
20250305,181300,453731130,4425,4425,4425,4425,0
20250305,181200,453731130,4425,4425,4425,4425,0
20250305,181100,453731130,4425,4425,4425,4425,0
20250305,181000,453731130,4425,4425,4425,4425,0
20250305,180900,453731130,4425,4425,4425,4425,0
20250305,180800,453731130,4425,4425,4425,4425,0
20250305,180700,453731130,4425,4425,4425,4425,0
20250305,180600,453731130,4425,4425,4425,4425,0
20250305,180500,453731130,4425,4425,4425,4425,0
20250305,180400,453731130,4425,4425,4425,4425,0
20250305,180300,453731130,4425,4425,4425,4425,0
20250305,180200,453731130,4425,4425,4425,4425,0
20250305,180100,453731130,4425,4425,4425,4425,0
20250305,180000,453731130,4425,4425,4425,4425,0
20250305,175900,453731130,4425,4425,4425,4425,0
20250305,175800,453731130,4425,4425,4425,4425,0
20250305,175700,453731130,4425,4425,4425,4425,0
20250305,175600,453731130,4425,4425,4425,4425,0
20250305,175500,453731130,4425,4425,4425,4425,0
20250305,175400,453731130,4425,4425,4425,4425,0
20250305,175300,453731130,4425,4425,4425,4425,0
20250305,175200,453731130,4425,4425,4425,4425,0
20250305,175100,453731130,4425,4425,4425,4425,0
20250305,175000,453731130,4425,4425,4425,4425,0
20250305,174900,453731130,4425,4425,4425,4425,0
20250305,174800,453731130,4425,4425,4425,4425,0
20250305,174700,453731130,4425,4425,4425,4425,0
20250305,174600,453731130,4425,4425,4425,4425,0
20250305,174500,453731130,4425,4425,4425,4425,2195
20250305,174400,453731130,4425,4425,4425,4425,0
20250305,174300,453731130,4425,4425,4425,4425,0
20250305,174200,453731130,4425,4425,4425,4425,0
20250305,174100,453731130,4425,4425,4425,4425,0
20250305,174000,453731130,4425,4425,4425,4425,0
20250305,173900,453731130,4425,4425,4425,4425,0
20250305,173800,453731130,4425,4425,4425,4425,0
20250305,173700,453731130,4425,4425,4425,4425,0
20250305,173600,453731130,4425,4425,4425,4425,0
20250305,173500,453731130,4425,4425,4425,4425,0
20250305,173400,453731130,4425,4425,4425,4425,0
20250305,173300,453731130,4425,4425,4425,4425,0
20250305,173200,453731130,4425,4425,4425,4425,0
20250305,173100,453731130,4425,4425,4425,4425,0
20250305,173000,453731130,4425,4425,4425,4425,0
20250305,172900,453731130,4425,4425,4425,4425,0
20250305,172800,453731130,4425,4425,4425,4425,0
20250305,172700,453731130,4425,4425,4425,4425,0
20250305,172600,453731130,4425,4425,4425,4425,0
20250305,172500,453731130,4425,4425,4425,4425,0
20250305,172400,453731130,4425,4425,4425,4425,0
20250305,172300,453731130,4425,4425,4425,4425,0
20250305,172200,453731130,4425,4425,4425,4425,0
20250305,172100,453731130,4425,4425,4425,4425,0
20250305,172000,453731130,4425,4425,4425,4425,0
20250305,171900,453731130,4425,4425,4425,4425,0
20250305,171800,453731130,4425,4425,4425,4425,0
20250305,171700,453731130,4425,4425,4425,4425,0
20250305,171600,453731130,4425,4425,4425,4425,0
20250305,171500,453731130,4425,4425,4425,4425,2195
20250305,171400,453731130,4425,4425,4425,4425,0
20250305,171300,453731130,4425,4425,4425,4425,0
20250305,171200,453731130,4425,4425,4425,4425,0
20250305,171100,453731130,4425,4425,4425,4425,0
20250305,171000,453731130,4425,4425,4425,4425,0
20250305,170900,453731130,4425,4425,4425,4425,0
20250305,170800,453731130,4425,4425,4425,4425,0
20250305,170700,453731130,4425,4425,4425,4425,0
20250305,170600,453731130,4425,4425,4425,4425,0
20250305,170500,453731130,4425,4425,4425,4425,0
20250305,170400,453731130,4425,4425,4425,4425,0
20250305,170300,453731130,4425,4425,4425,4425,0
20250305,170200,453731130,4425,4425,4425,4425,0
20250305,170100,453731130,4425,4425,4425,4425,0
20250305,170000,453731130,4425,4425,4425,4425,0
20250305,165900,453731130,4425,4425,4425,4425,0
20250305,165800,453731130,4425,4425,4425,4425,0
20250305,165700,453731130,4425,4425,4425,4425,0
20250305,165600,453731130,4425,4425,4425,4425,0
20250305,165500,453731130,4425,4425,4425,4425,0
20250305,165400,453731130,4425,4425,4425,4425,0
20250305,165300,453731130,4425,4425,4425,4425,0
20250305,165200,453731130,4425,4425,4425,4425,0
20250305,165100,453731130,4425,4425,4425,4425,0
20250305,165000,453731130,4425,4425,4425,4425,0
20250305,164900,453731130,4425,4425,4425,4425,0
20250305,164800,453731130,4425,4425,4425,4425,0
20250305,164700,453731130,4425,4425,4425,4425,0
20250305,164600,453731130,4425,4425,4425,4425,0
20250305,164500,453731130,4425,4425,4425,4425,2195
20250305,164400,453731130,4425,4425,4425,4425,0
20250305,164300,453731130,4425,4425,4425,4425,0
20250305,164200,453731130,4425,4425,4425,4425,0
20250305,164100,453731130,4425,4425,4425,4425,0
20250305,164000,453731130,4425,4425,4425,4425,0
20250305,163900,453731130,4425,4425,4425,4425,0
20250305,163800,453731130,4425,4425,4425,4425,0
20250305,163700,453731130,4425,4425,4425,4425,0
20250305,163600,453731130,4425,4425,4425,4425,0
20250305,163500,453731130,4425,4425,4425,4425,0
20250305,163400,453731130,4425,4425,4425,4425,0
20250305,163300,453731130,4425,4425,4425,4425,0
20250305,163200,453731130,4425,4425,4425,4425,0
20250305,163100,453731130,4425,4425,4425,4425,0
20250305,163000,453731130,4425,4425,4425,4425,0
20250305,162900,453731130,4425,4425,4425,4425,0
20250305,162800,453731130,4425,4425,4425,4425,0
20250305,162700,453731130,4425,4425,4425,4425,0
20250305,162600,453731130,4425,4425,4425,4425,0
20250305,162500,453731130,4425,4425,4425,4425,0
20250305,162400,453731130,4425,4425,4425,4425,0
20250305,162300,453731130,4425,4425,4425,4425,0
20250305,162200,453731130,4425,4425,4425,4425,0
20250305,162100,453731130,4425,4425,4425,4425,0
20250305,162000,453731130,4425,4425,4425,4425,0
20250305,161900,453731130,4425,4425,4425,4425,0
20250305,161800,453731130,4425,4425,4425,4425,0
20250305,161700,453731130,4425,4425,4425,4425,0
20250305,161600,453731130,4425,4425,4425,4425,0
20250305,161500,453731130,4425,4425,4425,4425,2195
20250305,161400,453731130,4425,4425,4425,4425,0
20250305,161300,453731130,4425,4425,4425,4425,0
20250305,161200,453731130,4425,4425,4425,4425,0
20250305,161100,453731130,4425,4425,4425,4425,0
20250305,161000,453731130,4425,4425,4425,4425,0
20250305,160900,453731130,4425,4425,4425,4425,0
20250305,160800,453731130,4425,4425,4425,4425,0
20250305,160700,453731130,4425,4425,4425,4425,0
20250305,160600,453731130,4425,4425,4425,4425,0
20250305,160500,453731130,4425,4425,4425,4425,0
20250305,160400,453731130,4425,4425,4425,4425,0
20250305,160300,453731130,4425,4425,4425,4425,0
20250305,160200,453731130,4425,4425,4425,4425,0
20250305,160100,453731130,4425,4425,4425,4425,0
20250305,160000,453731130,4425,4425,4425,4425,0
20250305,155900,453731130,4425,4425,4425,4425,0
20250305,155800,453731130,4425,4425,4425,4425,0
20250305,155700,453731130,4425,4425,4425,4425,0
20250305,155600,453731130,4425,4425,4425,4425,0
20250305,155500,453731130,4425,4425,4425,4425,0
20250305,155400,453731130,4425,4425,4425,4425,0
20250305,155300,453731130,4425,4425,4425,4425,0
20250305,155200,453731130,4425,4425,4425,4425,0
20250305,155100,453731130,4425,4425,4425,4425,0
20250305,155000,453731130,4425,4425,4425,4425,0
20250305,154900,453731130,4425,4425,4425,4425,0
20250305,154800,453731130,4425,4425,4425,4425,0
20250305,154700,453731130,4425,4425,4425,4425,0
20250305,154600,453731130,4425,4425,4425,4425,0
20250305,154500,453731130,4425,4425,4425,4425,2195
20250305,154400,453731130,4425,4425,4425,4425,0
20250305,154300,453731130,4425,4425,4425,4425,0
20250305,154200,453731130,4425,4425,4425,4425,0
20250305,154100,453731130,4425,4425,4425,4425,0
20250305,154000,453731130,4425,4425,4425,4425,0
20250305,153900,453731130,4425,4425,4425,4425,0
20250305,153800,453731130,4425,4425,4425,4425,0
20250305,153700,453731130,4425,4425,4425,4425,0
20250305,153600,453731130,4425,4425,4425,4425,0
20250305,153500,453731130,4425,4425,4425,4425,0
20250305,153400,453731130,4425,4425,4425,4425,0
20250305,153300,453731130,4425,4425,4425,4425,0
20250305,153200,453731130,4425,4425,4425,4425,0
20250305,153100,453731130,4425,4425,4425,4425,0
20250305,153000,453731130,4425,4425,4425,4425,2195
20250305,152900,444018255,4405,4405,4405,4405,0
20250305,152800,444018255,4405,4405,4405,4405,0
20250305,152700,444018255,4405,4405,4405,4405,0
20250305,152600,444018255,4405,4405,4405,4405,0
20250305,152500,444018255,4405,4405,4405,4405,0
20250305,152400,444018255,4405,4405,4405,4405,0
20250305,152300,444018255,4405,4405,4405,4405,0
20250305,152200,444018255,4405,4405,4405,4405,0
20250305,152100,444018255,4405,4405,4405,4405,0
20250305,152000,444018255,4405,4405,4405,4405,0
20250305,151900,444018255,4405,4415,4415,4400,971
20250305,151800,439742230,4400,4400,4400,4400,3029
20250305,151700,426414630,4395,4415,4415,4395,1071
20250305,151600,421706925,4395,4395,4395,4395,1
20250305,151500,421702530,4400,4400,4420,4400,1275
20250305,151400,416092490,4425,4410,4425,4410,1035
20250305,151300,411520880,4405,4400,4405,4400,1226
20250305,151200,406125835,4400,4400,4400,4400,3
20250305,151100,406112635,4395,4395,4395,4395,461
20250305,151000,404086540,4400,4395,4400,4395,1101
20250305,150900,399244640,4400,4400,4400,4400,6
20250305,150800,399218240,4400,4400,4400,4400,211
20250305,150700,398289840,4400,4400,4400,4400,0
20250305,150600,398289840,4400,4385,4400,4385,6351
20250305,150500,370401410,4365,4365,4365,4365,0
20250305,150400,370401410,4365,4375,4375,4365,1000
20250305,150300,366034140,4390,4390,4390,4390,2
20250305,150200,366025360,4390,4380,4390,4380,227
20250305,150100,365030660,4370,4370,4370,4370,0
20250305,150000,365030660,4370,4370,4370,4370,0
20250305,145900,365030660,4370,4370,4370,4370,0
20250305,145800,365030660,4370,4380,4380,4370,113
20250305,145700,364535970,4385,4385,4385,4385,0
20250305,145600,364535970,4385,4385,4385,4385,0
20250305,145500,364535970,4385,4385,4385,4385,0
20250305,145400,364535970,4385,4385,4385,4385,79
20250305,145300,364189555,4385,4385,4385,4385,0
20250305,145200,364189555,4385,4385,4385,4385,10
20250305,145100,364145705,4385,4375,4385,4375,361
20250305,145000,362564820,4375,4375,4375,4375,2
20250305,144900,362556070,4380,4380,4380,4380,0
20250305,144800,362556070,4380,4380,4380,4380,195
20250305,144700,361701970,4380,4385,4385,4380,31
20250305,144600,361566140,4380,4380,4380,4380,0
20250305,144500,361566140,4380,4380,4380,4380,33
20250305,144400,361421600,4380,4390,4390,4380,2168
20250305,144300,351925750,4390,4380,4390,4380,712
20250305,144200,348803430,4380,4380,4380,4380,0
20250305,144100,348803430,4380,4380,4380,4380,44
20250305,144000,348610710,4380,4380,4380,4380,444
20250305,143900,346665990,4385,4385,4385,4385,0
20250305,143800,346665990,4385,4385,4385,4385,0
20250305,143700,346665990,4385,4385,4385,4385,0
20250305,143600,346665990,4385,4380,4385,4380,263
20250305,143500,345513735,4380,4375,4380,4375,1359
20250305,143400,339567535,4375,4375,4375,4375,0
20250305,143300,339567535,4375,4375,4375,4375,200
20250305,143200,338692535,4370,4390,4390,4370,650
20250305,143100,335849860,4420,4420,4420,4420,103
20250305,143000,335394600,4395,4420,4420,4395,1351
20250305,142900,329450295,4430,4425,4430,4425,2
20250305,142800,329441440,4400,4400,4400,4400,51
20250305,142700,329217040,4400,4400,4430,4400,13
20250305,142600,329159810,4430,4415,4430,4400,893
20250305,142500,325206065,4425,4380,4425,4380,7218
20250305,142400,293500370,4380,4380,4380,4380,250
20250305,142300,292405370,4380,4380,4380,4380,123
20250305,142200,291866630,4375,4365,4375,4365,2108
20250305,142100,282654170,4365,4360,4365,4360,826
20250305,142000,279051480,4355,4345,4355,4345,1960
20250305,141900,270516670,4345,4345,4345,4345,169
20250305,141800,269782365,4350,4350,4350,4350,0
20250305,141700,269782365,4350,4355,4355,4350,170
20250305,141600,269042065,4355,4355,4355,4355,1
20250305,141500,269037710,4350,4350,4350,4350,44
20250305,141400,268846310,4350,4350,4350,4350,42
20250305,141300,268663610,4355,4355,4355,4355,2
20250305,141200,268654900,4355,4355,4355,4355,0
20250305,141100,268654900,4355,4355,4355,4355,248
20250305,141000,267574860,4355,4355,4355,4355,0
20250305,140900,267574860,4355,4355,4355,4355,189
20250305,140800,266751765,4350,4350,4350,4350,0
20250305,140700,266751765,4350,4350,4350,4350,276
20250305,140600,265551165,4350,4350,4350,4350,0
20250305,140500,265551165,4350,4350,4350,4350,502
20250305,140400,263367465,4355,4355,4355,4355,0
20250305,140300,263367465,4355,4355,4355,4355,0
20250305,140200,263367465,4355,4355,4355,4355,0
20250305,140100,263367465,4355,4350,4355,4350,2
20250305,140000,263358760,4345,4345,4345,4345,0
20250305,135900,263358760,4345,4345,4345,4345,5
20250305,135800,263337035,4350,4350,4350,4350,1000
20250305,135700,258987035,4350,4350,4350,4350,0
20250305,135600,258987035,4350,4350,4350,4350,0
20250305,135500,258987035,4350,4350,4350,4350,99
20250305,135400,258556385,4355,4355,4355,4355,0
20250305,135300,258556385,4355,4355,4355,4355,0
20250305,135200,258556385,4355,4350,4355,4345,1093
20250305,135100,253804830,4345,4340,4345,4340,80
20250305,135000,253457430,4340,4325,4340,4325,3094
20250305,134900,240057120,4320,4325,4325,4320,184
20250305,134800,239261740,4325,4325,4325,4325,0
20250305,134700,239261740,4325,4325,4325,4325,0
20250305,134600,239261740,4325,4325,4325,4325,10
20250305,134500,239218490,4320,4320,4320,4320,0
20250305,134400,239218490,4320,4320,4320,4320,15
20250305,134300,239153690,4320,4320,4320,4320,0
20250305,134200,239153690,4320,4320,4320,4320,11
20250305,134100,239106170,4320,4320,4320,4320,3
20250305,134000,239093210,4320,4320,4320,4320,0
20250305,133900,239093210,4320,4320,4320,4320,13
20250305,133800,239037050,4320,4320,4320,4320,0
20250305,133700,239037050,4320,4320,4320,4320,1
20250305,133600,239032730,4320,4320,4320,4320,0
20250305,133500,239032730,4320,4320,4320,4320,0
20250305,133400,239032730,4320,4320,4320,4320,0
20250305,133300,239032730,4320,4320,4320,4320,0
20250305,133200,239032730,4320,4320,4320,4320,0
20250305,133100,239032730,4320,4320,4320,4320,0
20250305,133000,239032730,4320,4320,4320,4320,0
20250305,132900,239032730,4320,4320,4320,4320,0
20250305,132800,239032730,4320,4320,4320,4320,115
20250305,132700,238535930,4315,4315,4315,4315,0
20250305,132600,238535930,4315,4315,4315,4315,1
20250305,132500,238531615,4320,4320,4320,4320,3
20250305,132400,238518655,4315,4315,4315,4315,0
20250305,132300,238518655,4315,4315,4315,4315,0
20250305,132200,238518655,4315,4315,4315,4315,0
20250305,132100,238518655,4315,4315,4315,4315,103
20250305,132000,238074210,4315,4315,4315,4315,0
20250305,131900,238074210,4315,4315,4315,4315,0
20250305,131800,238074210,4315,4315,4315,4315,0
20250305,131700,238074210,4315,4315,4315,4315,18
20250305,131600,237996540,4315,4315,4315,4315,0
20250305,131500,237996540,4315,4315,4315,4315,0
20250305,131400,237996540,4315,4315,4315,4315,0
20250305,131300,237996540,4315,4315,4315,4315,0
20250305,131200,237996540,4315,4315,4315,4315,500
20250305,131100,235839040,4310,4310,4310,4310,0
20250305,131000,235839040,4310,4310,4310,4310,138
20250305,130900,235244260,4310,4310,4310,4310,0
20250305,130800,235244260,4310,4310,4310,4310,0
20250305,130700,235244260,4310,4310,4310,4310,58
20250305,130600,234994280,4300,4300,4300,4300,0
20250305,130500,234994280,4300,4300,4300,4300,0
20250305,130400,234994280,4300,4300,4300,4300,0
20250305,130300,234994280,4300,4300,4300,4300,0
20250305,130200,234994280,4300,4300,4300,4300,1064
20250305,130100,230419080,4295,4295,4295,4295,601
20250305,130000,227837785,4300,4305,4305,4300,281
20250305,125900,226629325,4305,4310,4310,4305,52
20250305,125800,226405415,4310,4310,4310,4310,0
20250305,125700,226405415,4310,4310,4310,4310,0
20250305,125600,226405415,4310,4310,4310,4310,0
20250305,125500,226405415,4310,4310,4310,4310,0
20250305,125400,226405415,4310,4310,4310,4310,1
20250305,125300,226401105,4310,4310,4310,4310,0
20250305,125200,226401105,4310,4310,4310,4310,0
20250305,125100,226401105,4310,4310,4310,4310,0
20250305,125000,226401105,4310,4310,4310,4310,0
20250305,124900,226401105,4310,4310,4310,4310,1188
20250305,124800,221280825,4300,4300,4300,4300,42
20250305,124700,221100225,4300,4300,4300,4300,200
20250305,124600,220240225,4295,4295,4295,4295,0
20250305,124500,220240225,4295,4295,4295,4295,0
20250305,124400,220240225,4295,4295,4295,4295,2
20250305,124300,220231635,4295,4295,4295,4295,42
20250305,124200,220051245,4300,4300,4300,4300,0
20250305,124100,220051245,4300,4300,4300,4300,0
20250305,124000,220051245,4300,4300,4300,4300,0
20250305,123900,220051245,4300,4300,4300,4300,0
20250305,123800,220051245,4300,4300,4300,4300,0
20250305,123700,220051245,4300,4300,4300,4300,0
20250305,123600,220051245,4300,4300,4300,4300,0
20250305,123500,220051245,4300,4300,4300,4300,0
20250305,123400,220051245,4300,4300,4300,4300,357
20250305,123300,218516145,4300,4300,4300,4300,0
20250305,123200,218516145,4300,4300,4300,4300,84
20250305,123100,218154945,4305,4305,4305,4305,0
20250305,123000,218154945,4305,4305,4305,4305,145
20250305,122900,217530720,4305,4305,4305,4305,0
20250305,122800,217530720,4305,4305,4305,4305,3
20250305,122700,217517805,4305,4305,4305,4305,10
20250305,122600,217474755,4305,4305,4305,4305,16
20250305,122500,217405875,4305,4305,4305,4305,0
20250305,122400,217405875,4305,4305,4305,4305,0
20250305,122300,217405875,4305,4305,4305,4305,10
20250305,122200,217362825,4305,4305,4305,4305,0
20250305,122100,217362825,4305,4305,4305,4305,0
20250305,122000,217362825,4305,4305,4305,4305,0
20250305,121900,217362825,4305,4305,4305,4305,0
20250305,121800,217362825,4305,4305,4305,4305,0
20250305,121700,217362825,4305,4305,4305,4305,0
20250305,121600,217362825,4305,4305,4305,4305,0
20250305,121500,217362825,4305,4305,4305,4305,0
20250305,121400,217362825,4305,4300,4305,4300,204
20250305,121300,216484720,4320,4320,4320,4320,13
20250305,121200,216428560,4320,4320,4320,4320,101
20250305,121100,215992240,4320,4320,4320,4320,3
20250305,121000,215979280,4300,4300,4300,4300,100
20250305,120900,215549280,4300,4300,4300,4300,0
20250305,120800,215549280,4300,4300,4300,4300,70
20250305,120700,215248280,4300,4300,4300,4300,31
20250305,120600,215114980,4300,4300,4300,4300,0
20250305,120500,215114980,4300,4300,4300,4300,0
20250305,120400,215114980,4300,4300,4300,4300,0
20250305,120300,215114980,4300,4300,4300,4300,65
20250305,120200,214835480,4320,4320,4320,4320,0
20250305,120100,214835480,4320,4320,4320,4320,3
20250305,120000,214822520,4300,4320,4320,4300,237
20250305,115900,213802790,4320,4320,4320,4320,1
20250305,115800,213798470,4315,4315,4315,4315,10
20250305,115700,213755320,4315,4305,4315,4305,510
20250305,115600,211559670,4305,4305,4305,4305,0
20250305,115500,211559670,4305,4305,4305,4305,2
20250305,115400,211551060,4305,4305,4305,4305,0
20250305,115300,211551060,4305,4305,4305,4305,0
20250305,115200,211551060,4305,4305,4305,4305,0
20250305,115100,211551060,4305,4305,4305,4305,0
20250305,115000,211551060,4305,4305,4305,4305,0
20250305,114900,211551060,4305,4305,4305,4305,0
20250305,114800,211551060,4305,4305,4305,4305,1133
20250305,114700,206673495,4305,4305,4305,4305,0
20250305,114600,206673495,4305,4305,4305,4305,0
20250305,114500,206673495,4305,4305,4305,4305,0
20250305,114400,206673495,4305,4305,4305,4305,90
20250305,114300,206286045,4305,4305,4305,4305,0
20250305,114200,206286045,4305,4305,4305,4305,130
20250305,114100,205726395,4300,4300,4300,4300,0
20250305,114000,205726395,4300,4300,4300,4300,0
20250305,113900,205726395,4300,4310,4310,4295,475
20250305,113800,203684530,4310,4310,4310,4310,0
20250305,113700,203684530,4310,4310,4310,4310,220
20250305,113600,202736330,4310,4310,4310,4310,0
20250305,113500,202736330,4310,4310,4310,4310,160
20250305,113400,202046730,4315,4315,4315,4315,220
20250305,113300,201097430,4320,4320,4320,4320,20
20250305,113200,201011030,4315,4315,4315,4315,79
20250305,113100,200670145,4320,4320,4320,4320,107
20250305,113000,200207905,4320,4320,4320,4320,314
20250305,112900,198851425,4335,4335,4335,4335,0
20250305,112800,198851425,4335,4335,4335,4335,22
20250305,112700,198756055,4335,4335,4335,4335,0
20250305,112600,198756055,4335,4335,4335,4335,0
20250305,112500,198756055,4335,4335,4335,4335,0
20250305,112400,198756055,4335,4335,4335,4335,0
20250305,112300,198756055,4335,4335,4335,4335,9
20250305,112200,198717040,4335,4335,4335,4335,510
20250305,112100,196506190,4335,4335,4335,4335,2
20250305,112000,196497520,4330,4330,4330,4330,30
20250305,111900,196367620,4335,4335,4335,4335,0
20250305,111800,196367620,4335,4335,4335,4335,11
20250305,111700,196319935,4335,4335,4335,4335,1
20250305,111600,196315600,4310,4310,4310,4310,0
20250305,111500,196315600,4310,4310,4310,4310,0
20250305,111400,196315600,4310,4310,4310,4310,0
20250305,111300,196315600,4310,4310,4310,4310,0
20250305,111200,196315600,4310,4310,4310,4310,0
20250305,111100,196315600,4310,4310,4310,4310,26
20250305,111000,196203540,4335,4335,4335,4335,0
20250305,110900,196203540,4335,4335,4335,4335,18
20250305,110800,196125510,4310,4320,4320,4305,88
20250305,110700,195745950,4315,4315,4315,4315,0
20250305,110600,195745950,4315,4320,4320,4315,25
20250305,110500,195638055,4340,4340,4340,4340,0
20250305,110400,195638055,4340,4340,4340,4340,0
20250305,110300,195638055,4340,4340,4340,4340,0
20250305,110200,195638055,4340,4340,4340,4340,0
20250305,110100,195638055,4340,4325,4340,4310,2088
20250305,110000,186616900,4345,4345,4345,4345,0
20250305,105900,186616900,4345,4345,4345,4345,0
20250305,105800,186616900,4345,4345,4345,4345,0
20250305,105700,186616900,4345,4345,4350,4345,247
20250305,105600,185543315,4345,4340,4345,4340,300
20250305,105500,184241130,4340,4340,4340,4340,124
20250305,105400,183702970,4325,4325,4325,4325,94
20250305,105300,183296420,4325,4325,4325,4325,0
20250305,105200,183296420,4325,4320,4340,4320,6287
20250305,105100,156103275,4305,4305,4305,4305,100
20250305,105000,155672775,4295,4295,4295,4295,83
20250305,104900,155316290,4295,4315,4320,4295,212
20250305,104800,154405500,4315,4310,4325,4310,965
20250305,104700,150238435,4300,4315,4315,4300,160
20250305,104600,149548230,4310,4290,4310,4290,1201
20250305,104500,144374660,4295,4300,4300,4295,573
20250305,104400,141911495,4300,4300,4300,4300,245
20250305,104300,140857995,4310,4310,4310,4310,0
20250305,104200,140857995,4310,4310,4310,4310,0
20250305,104100,140857995,4310,4310,4310,4310,1
20250305,104000,140853685,4310,4310,4310,4310,0
20250305,103900,140853685,4310,4310,4310,4310,4
20250305,103800,140836445,4305,4305,4305,4305,0
20250305,103700,140836445,4305,4305,4305,4305,1
20250305,103600,140832140,4310,4310,4310,4310,0
20250305,103500,140832140,4310,4310,4310,4310,0
20250305,103400,140832140,4310,4310,4310,4310,27
20250305,103300,140715770,4310,4290,4310,4290,171
20250305,103200,139979640,4310,4310,4310,4310,0
20250305,103100,139979640,4310,4310,4310,4310,2
20250305,103000,139971020,4310,4310,4310,4310,37
20250305,102900,139811550,4305,4305,4305,4305,133
20250305,102800,139238985,4300,4300,4300,4300,11
20250305,102700,139191685,4290,4290,4290,4290,1
20250305,102600,139187395,4285,4285,4285,4285,100
20250305,102500,138758895,4285,4305,4305,4285,2609
20250305,102400,127541685,4300,4295,4300,4295,218
20250305,102300,126604330,4290,4285,4290,4285,2262
20250305,102200,116909410,4285,4285,4285,4285,10
20250305,102100,116866560,4285,4275,4285,4275,982
20250305,102000,112660595,4265,4265,4265,4265,100
20250305,101900,112234095,4265,4265,4265,4265,105
20250305,101800,111786270,4280,4280,4280,4280,0
20250305,101700,111786270,4280,4275,4280,4265,650
20250305,101600,109010590,4275,4270,4275,4270,58
20250305,101500,108762685,4270,4260,4270,4260,351
20250305,101400,107264545,4255,4255,4255,4255,59
20250305,101300,107013500,4255,4255,4255,4255,17
20250305,101200,106941165,4250,4240,4250,4240,1796
20250305,101100,99317330,4240,4240,4240,4240,0
20250305,101000,99317330,4240,4240,4240,4240,1
20250305,100900,99313090,4240,4240,4240,4240,0
20250305,100800,99313090,4240,4240,4240,4240,0
20250305,100700,99313090,4240,4230,4240,4230,203
20250305,100600,98454370,4240,4230,4240,4230,101
20250305,100500,98027130,4220,4220,4220,4220,80
20250305,100400,97689530,4220,4220,4220,4220,20
20250305,100300,97605130,4240,4240,4240,4240,8
20250305,100200,97571210,4240,4240,4240,4240,0
20250305,100100,97571210,4240,4240,4240,4240,2
20250305,100000,97562730,4230,4230,4230,4230,0
20250305,095900,97562730,4230,4230,4230,4230,2
20250305,095800,97554270,4240,4225,4240,4225,162
20250305,095700,96867475,4235,4235,4235,4235,0
20250305,095600,96867475,4235,4235,4235,4235,20
20250305,095500,96782775,4235,4235,4235,4235,0
20250305,095400,96782775,4235,4235,4235,4235,25
20250305,095300,96676900,4240,4240,4240,4240,0
20250305,095200,96676900,4240,4240,4240,4240,0
20250305,095100,96676900,4240,4240,4240,4240,0
20250305,095000,96676900,4240,4235,4240,4235,75
20250305,094900,96358950,4235,4220,4235,4220,1471
20250305,094800,90149965,4220,4220,4220,4220,120
20250305,094700,89643565,4230,4230,4230,4230,0
20250305,094600,89643565,4230,4230,4230,4230,602
20250305,094500,87097105,4230,4230,4230,4230,12
20250305,094400,87046345,4230,4230,4230,4230,0
20250305,094300,87046345,4230,4230,4230,4230,133
20250305,094200,86483755,4230,4230,4230,4230,0
20250305,094100,86483755,4230,4230,4230,4230,0
20250305,094000,86483755,4230,4230,4230,4230,3
20250305,093900,86471065,4225,4225,4225,4225,0
20250305,093800,86471065,4225,4225,4225,4225,11
20250305,093700,86424590,4230,4230,4230,4230,0
20250305,093600,86424590,4230,4210,4230,4210,79
20250305,093500,86090720,4230,4230,4230,4230,0
20250305,093400,86090720,4230,4230,4230,4230,0
20250305,093300,86090720,4230,4210,4230,4210,120
20250305,093200,85583720,4210,4210,4210,4210,10
20250305,093100,85541620,4230,4230,4230,4230,10
20250305,093000,85499320,4230,4230,4230,4230,0
20250305,092900,85499320,4230,4230,4230,4230,1
20250305,092800,85495090,4230,4230,4230,4230,217
20250305,092700,84577180,4230,4230,4230,4230,0
20250305,092600,84577180,4230,4225,4230,4225,1934
20250305,092500,76403860,4230,4230,4230,4230,18
20250305,092400,76327720,4230,4220,4230,4220,1000
20250305,092300,72097730,4200,4205,4205,4200,520
20250305,092200,69913630,4235,4235,4235,4235,50
20250305,092100,69701880,4245,4245,4245,4245,0
20250305,092000,69701880,4245,4245,4245,4245,500
20250305,091900,67579380,4255,4225,4255,4115,8736
20250305,091800,31057465,4225,4225,4225,4225,141
20250305,091700,30461740,4230,4230,4230,4230,0
20250305,091600,30461740,4230,4235,4235,4230,743
20250305,091500,27318300,4235,4260,4260,4235,140
20250305,091400,26724900,4260,4260,4260,4260,169
20250305,091300,26004960,4255,4255,4255,4255,55
20250305,091200,25770935,4255,4250,4255,4250,93
20250305,091100,25375320,4230,4230,4230,4230,0
20250305,091000,25375320,4230,4250,4250,4225,375
20250305,090900,23790320,4250,4250,4250,4250,680
20250305,090800,20900320,4250,4250,4250,4250,160
20250305,090700,20220320,4260,4260,4260,4260,0
20250305,090600,20220320,4260,4245,4260,4220,465
20250305,090500,18245035,4245,4245,4245,4245,1
20250305,090400,18240790,4250,4250,4250,4250,0
20250305,090300,18240790,4250,4250,4250,4250,554
20250305,090200,15886290,4250,4250,4250,4250,122
20250305,090100,15367790,4250,4240,4280,4240,1454
20250305,090000,9187940,4195,4180,4195,4180,2198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 184500 453731130 4425 4425 4425 4425 2195
3 20250305 184400 453731130 4425 4425 4425 4425 0
4 20250305 184300 453731130 4425 4425 4425 4425 0
5 20250305 184200 453731130 4425 4425 4425 4425 0
6 20250305 184100 453731130 4425 4425 4425 4425 0
7 20250305 184000 453731130 4425 4425 4425 4425 0
8 20250305 183900 453731130 4425 4425 4425 4425 0
9 20250305 183800 453731130 4425 4425 4425 4425 0
10 20250305 183700 453731130 4425 4425 4425 4425 0
11 20250305 183600 453731130 4425 4425 4425 4425 0
12 20250305 183500 453731130 4425 4425 4425 4425 0
13 20250305 183400 453731130 4425 4425 4425 4425 0
14 20250305 183300 453731130 4425 4425 4425 4425 0
15 20250305 183200 453731130 4425 4425 4425 4425 0
16 20250305 183100 453731130 4425 4425 4425 4425 0
17 20250305 183000 453731130 4425 4425 4425 4425 0
18 20250305 182900 453731130 4425 4425 4425 4425 0
19 20250305 182800 453731130 4425 4425 4425 4425 0
20 20250305 182700 453731130 4425 4425 4425 4425 0
21 20250305 182600 453731130 4425 4425 4425 4425 0
22 20250305 182500 453731130 4425 4425 4425 4425 0
23 20250305 182400 453731130 4425 4425 4425 4425 0
24 20250305 182300 453731130 4425 4425 4425 4425 0
25 20250305 182200 453731130 4425 4425 4425 4425 0
26 20250305 182100 453731130 4425 4425 4425 4425 0
27 20250305 182000 453731130 4425 4425 4425 4425 0
28 20250305 181900 453731130 4425 4425 4425 4425 0
29 20250305 181800 453731130 4425 4425 4425 4425 0
30 20250305 181700 453731130 4425 4425 4425 4425 0
31 20250305 181600 453731130 4425 4425 4425 4425 0
32 20250305 181500 453731130 4425 4425 4425 4425 2195
33 20250305 181400 453731130 4425 4425 4425 4425 0
34 20250305 181300 453731130 4425 4425 4425 4425 0
35 20250305 181200 453731130 4425 4425 4425 4425 0
36 20250305 181100 453731130 4425 4425 4425 4425 0
37 20250305 181000 453731130 4425 4425 4425 4425 0
38 20250305 180900 453731130 4425 4425 4425 4425 0
39 20250305 180800 453731130 4425 4425 4425 4425 0
40 20250305 180700 453731130 4425 4425 4425 4425 0
41 20250305 180600 453731130 4425 4425 4425 4425 0
42 20250305 180500 453731130 4425 4425 4425 4425 0
43 20250305 180400 453731130 4425 4425 4425 4425 0
44 20250305 180300 453731130 4425 4425 4425 4425 0
45 20250305 180200 453731130 4425 4425 4425 4425 0
46 20250305 180100 453731130 4425 4425 4425 4425 0
47 20250305 180000 453731130 4425 4425 4425 4425 0
48 20250305 175900 453731130 4425 4425 4425 4425 0
49 20250305 175800 453731130 4425 4425 4425 4425 0
50 20250305 175700 453731130 4425 4425 4425 4425 0
51 20250305 175600 453731130 4425 4425 4425 4425 0
52 20250305 175500 453731130 4425 4425 4425 4425 0
53 20250305 175400 453731130 4425 4425 4425 4425 0
54 20250305 175300 453731130 4425 4425 4425 4425 0
55 20250305 175200 453731130 4425 4425 4425 4425 0
56 20250305 175100 453731130 4425 4425 4425 4425 0
57 20250305 175000 453731130 4425 4425 4425 4425 0
58 20250305 174900 453731130 4425 4425 4425 4425 0
59 20250305 174800 453731130 4425 4425 4425 4425 0
60 20250305 174700 453731130 4425 4425 4425 4425 0
61 20250305 174600 453731130 4425 4425 4425 4425 0
62 20250305 174500 453731130 4425 4425 4425 4425 2195
63 20250305 174400 453731130 4425 4425 4425 4425 0
64 20250305 174300 453731130 4425 4425 4425 4425 0
65 20250305 174200 453731130 4425 4425 4425 4425 0
66 20250305 174100 453731130 4425 4425 4425 4425 0
67 20250305 174000 453731130 4425 4425 4425 4425 0
68 20250305 173900 453731130 4425 4425 4425 4425 0
69 20250305 173800 453731130 4425 4425 4425 4425 0
70 20250305 173700 453731130 4425 4425 4425 4425 0
71 20250305 173600 453731130 4425 4425 4425 4425 0
72 20250305 173500 453731130 4425 4425 4425 4425 0
73 20250305 173400 453731130 4425 4425 4425 4425 0
74 20250305 173300 453731130 4425 4425 4425 4425 0
75 20250305 173200 453731130 4425 4425 4425 4425 0
76 20250305 173100 453731130 4425 4425 4425 4425 0
77 20250305 173000 453731130 4425 4425 4425 4425 0
78 20250305 172900 453731130 4425 4425 4425 4425 0
79 20250305 172800 453731130 4425 4425 4425 4425 0
80 20250305 172700 453731130 4425 4425 4425 4425 0
81 20250305 172600 453731130 4425 4425 4425 4425 0
82 20250305 172500 453731130 4425 4425 4425 4425 0
83 20250305 172400 453731130 4425 4425 4425 4425 0
84 20250305 172300 453731130 4425 4425 4425 4425 0
85 20250305 172200 453731130 4425 4425 4425 4425 0
86 20250305 172100 453731130 4425 4425 4425 4425 0
87 20250305 172000 453731130 4425 4425 4425 4425 0
88 20250305 171900 453731130 4425 4425 4425 4425 0
89 20250305 171800 453731130 4425 4425 4425 4425 0
90 20250305 171700 453731130 4425 4425 4425 4425 0
91 20250305 171600 453731130 4425 4425 4425 4425 0
92 20250305 171500 453731130 4425 4425 4425 4425 2195
93 20250305 171400 453731130 4425 4425 4425 4425 0
94 20250305 171300 453731130 4425 4425 4425 4425 0
95 20250305 171200 453731130 4425 4425 4425 4425 0
96 20250305 171100 453731130 4425 4425 4425 4425 0
97 20250305 171000 453731130 4425 4425 4425 4425 0
98 20250305 170900 453731130 4425 4425 4425 4425 0
99 20250305 170800 453731130 4425 4425 4425 4425 0
100 20250305 170700 453731130 4425 4425 4425 4425 0
101 20250305 170600 453731130 4425 4425 4425 4425 0
102 20250305 170500 453731130 4425 4425 4425 4425 0
103 20250305 170400 453731130 4425 4425 4425 4425 0
104 20250305 170300 453731130 4425 4425 4425 4425 0
105 20250305 170200 453731130 4425 4425 4425 4425 0
106 20250305 170100 453731130 4425 4425 4425 4425 0
107 20250305 170000 453731130 4425 4425 4425 4425 0
108 20250305 165900 453731130 4425 4425 4425 4425 0
109 20250305 165800 453731130 4425 4425 4425 4425 0
110 20250305 165700 453731130 4425 4425 4425 4425 0
111 20250305 165600 453731130 4425 4425 4425 4425 0
112 20250305 165500 453731130 4425 4425 4425 4425 0
113 20250305 165400 453731130 4425 4425 4425 4425 0
114 20250305 165300 453731130 4425 4425 4425 4425 0
115 20250305 165200 453731130 4425 4425 4425 4425 0
116 20250305 165100 453731130 4425 4425 4425 4425 0
117 20250305 165000 453731130 4425 4425 4425 4425 0
118 20250305 164900 453731130 4425 4425 4425 4425 0
119 20250305 164800 453731130 4425 4425 4425 4425 0
120 20250305 164700 453731130 4425 4425 4425 4425 0
121 20250305 164600 453731130 4425 4425 4425 4425 0
122 20250305 164500 453731130 4425 4425 4425 4425 2195
123 20250305 164400 453731130 4425 4425 4425 4425 0
124 20250305 164300 453731130 4425 4425 4425 4425 0
125 20250305 164200 453731130 4425 4425 4425 4425 0
126 20250305 164100 453731130 4425 4425 4425 4425 0
127 20250305 164000 453731130 4425 4425 4425 4425 0
128 20250305 163900 453731130 4425 4425 4425 4425 0
129 20250305 163800 453731130 4425 4425 4425 4425 0
130 20250305 163700 453731130 4425 4425 4425 4425 0
131 20250305 163600 453731130 4425 4425 4425 4425 0
132 20250305 163500 453731130 4425 4425 4425 4425 0
133 20250305 163400 453731130 4425 4425 4425 4425 0
134 20250305 163300 453731130 4425 4425 4425 4425 0
135 20250305 163200 453731130 4425 4425 4425 4425 0
136 20250305 163100 453731130 4425 4425 4425 4425 0
137 20250305 163000 453731130 4425 4425 4425 4425 0
138 20250305 162900 453731130 4425 4425 4425 4425 0
139 20250305 162800 453731130 4425 4425 4425 4425 0
140 20250305 162700 453731130 4425 4425 4425 4425 0
141 20250305 162600 453731130 4425 4425 4425 4425 0
142 20250305 162500 453731130 4425 4425 4425 4425 0
143 20250305 162400 453731130 4425 4425 4425 4425 0
144 20250305 162300 453731130 4425 4425 4425 4425 0
145 20250305 162200 453731130 4425 4425 4425 4425 0
146 20250305 162100 453731130 4425 4425 4425 4425 0
147 20250305 162000 453731130 4425 4425 4425 4425 0
148 20250305 161900 453731130 4425 4425 4425 4425 0
149 20250305 161800 453731130 4425 4425 4425 4425 0
150 20250305 161700 453731130 4425 4425 4425 4425 0
151 20250305 161600 453731130 4425 4425 4425 4425 0
152 20250305 161500 453731130 4425 4425 4425 4425 2195
153 20250305 161400 453731130 4425 4425 4425 4425 0
154 20250305 161300 453731130 4425 4425 4425 4425 0
155 20250305 161200 453731130 4425 4425 4425 4425 0
156 20250305 161100 453731130 4425 4425 4425 4425 0
157 20250305 161000 453731130 4425 4425 4425 4425 0
158 20250305 160900 453731130 4425 4425 4425 4425 0
159 20250305 160800 453731130 4425 4425 4425 4425 0
160 20250305 160700 453731130 4425 4425 4425 4425 0
161 20250305 160600 453731130 4425 4425 4425 4425 0
162 20250305 160500 453731130 4425 4425 4425 4425 0
163 20250305 160400 453731130 4425 4425 4425 4425 0
164 20250305 160300 453731130 4425 4425 4425 4425 0
165 20250305 160200 453731130 4425 4425 4425 4425 0
166 20250305 160100 453731130 4425 4425 4425 4425 0
167 20250305 160000 453731130 4425 4425 4425 4425 0
168 20250305 155900 453731130 4425 4425 4425 4425 0
169 20250305 155800 453731130 4425 4425 4425 4425 0
170 20250305 155700 453731130 4425 4425 4425 4425 0
171 20250305 155600 453731130 4425 4425 4425 4425 0
172 20250305 155500 453731130 4425 4425 4425 4425 0
173 20250305 155400 453731130 4425 4425 4425 4425 0
174 20250305 155300 453731130 4425 4425 4425 4425 0
175 20250305 155200 453731130 4425 4425 4425 4425 0
176 20250305 155100 453731130 4425 4425 4425 4425 0
177 20250305 155000 453731130 4425 4425 4425 4425 0
178 20250305 154900 453731130 4425 4425 4425 4425 0
179 20250305 154800 453731130 4425 4425 4425 4425 0
180 20250305 154700 453731130 4425 4425 4425 4425 0
181 20250305 154600 453731130 4425 4425 4425 4425 0
182 20250305 154500 453731130 4425 4425 4425 4425 2195
183 20250305 154400 453731130 4425 4425 4425 4425 0
184 20250305 154300 453731130 4425 4425 4425 4425 0
185 20250305 154200 453731130 4425 4425 4425 4425 0
186 20250305 154100 453731130 4425 4425 4425 4425 0
187 20250305 154000 453731130 4425 4425 4425 4425 0
188 20250305 153900 453731130 4425 4425 4425 4425 0
189 20250305 153800 453731130 4425 4425 4425 4425 0
190 20250305 153700 453731130 4425 4425 4425 4425 0
191 20250305 153600 453731130 4425 4425 4425 4425 0
192 20250305 153500 453731130 4425 4425 4425 4425 0
193 20250305 153400 453731130 4425 4425 4425 4425 0
194 20250305 153300 453731130 4425 4425 4425 4425 0
195 20250305 153200 453731130 4425 4425 4425 4425 0
196 20250305 153100 453731130 4425 4425 4425 4425 0
197 20250305 153000 453731130 4425 4425 4425 4425 2195
198 20250305 152900 444018255 4405 4405 4405 4405 0
199 20250305 152800 444018255 4405 4405 4405 4405 0
200 20250305 152700 444018255 4405 4405 4405 4405 0
201 20250305 152600 444018255 4405 4405 4405 4405 0
202 20250305 152500 444018255 4405 4405 4405 4405 0
203 20250305 152400 444018255 4405 4405 4405 4405 0
204 20250305 152300 444018255 4405 4405 4405 4405 0
205 20250305 152200 444018255 4405 4405 4405 4405 0
206 20250305 152100 444018255 4405 4405 4405 4405 0
207 20250305 152000 444018255 4405 4405 4405 4405 0
208 20250305 151900 444018255 4405 4415 4415 4400 971
209 20250305 151800 439742230 4400 4400 4400 4400 3029
210 20250305 151700 426414630 4395 4415 4415 4395 1071
211 20250305 151600 421706925 4395 4395 4395 4395 1
212 20250305 151500 421702530 4400 4400 4420 4400 1275
213 20250305 151400 416092490 4425 4410 4425 4410 1035
214 20250305 151300 411520880 4405 4400 4405 4400 1226
215 20250305 151200 406125835 4400 4400 4400 4400 3
216 20250305 151100 406112635 4395 4395 4395 4395 461
217 20250305 151000 404086540 4400 4395 4400 4395 1101
218 20250305 150900 399244640 4400 4400 4400 4400 6
219 20250305 150800 399218240 4400 4400 4400 4400 211
220 20250305 150700 398289840 4400 4400 4400 4400 0
221 20250305 150600 398289840 4400 4385 4400 4385 6351
222 20250305 150500 370401410 4365 4365 4365 4365 0
223 20250305 150400 370401410 4365 4375 4375 4365 1000
224 20250305 150300 366034140 4390 4390 4390 4390 2
225 20250305 150200 366025360 4390 4380 4390 4380 227
226 20250305 150100 365030660 4370 4370 4370 4370 0
227 20250305 150000 365030660 4370 4370 4370 4370 0
228 20250305 145900 365030660 4370 4370 4370 4370 0
229 20250305 145800 365030660 4370 4380 4380 4370 113
230 20250305 145700 364535970 4385 4385 4385 4385 0
231 20250305 145600 364535970 4385 4385 4385 4385 0
232 20250305 145500 364535970 4385 4385 4385 4385 0
233 20250305 145400 364535970 4385 4385 4385 4385 79
234 20250305 145300 364189555 4385 4385 4385 4385 0
235 20250305 145200 364189555 4385 4385 4385 4385 10
236 20250305 145100 364145705 4385 4375 4385 4375 361
237 20250305 145000 362564820 4375 4375 4375 4375 2
238 20250305 144900 362556070 4380 4380 4380 4380 0
239 20250305 144800 362556070 4380 4380 4380 4380 195
240 20250305 144700 361701970 4380 4385 4385 4380 31
241 20250305 144600 361566140 4380 4380 4380 4380 0
242 20250305 144500 361566140 4380 4380 4380 4380 33
243 20250305 144400 361421600 4380 4390 4390 4380 2168
244 20250305 144300 351925750 4390 4380 4390 4380 712
245 20250305 144200 348803430 4380 4380 4380 4380 0
246 20250305 144100 348803430 4380 4380 4380 4380 44
247 20250305 144000 348610710 4380 4380 4380 4380 444
248 20250305 143900 346665990 4385 4385 4385 4385 0
249 20250305 143800 346665990 4385 4385 4385 4385 0
250 20250305 143700 346665990 4385 4385 4385 4385 0
251 20250305 143600 346665990 4385 4380 4385 4380 263
252 20250305 143500 345513735 4380 4375 4380 4375 1359
253 20250305 143400 339567535 4375 4375 4375 4375 0
254 20250305 143300 339567535 4375 4375 4375 4375 200
255 20250305 143200 338692535 4370 4390 4390 4370 650
256 20250305 143100 335849860 4420 4420 4420 4420 103
257 20250305 143000 335394600 4395 4420 4420 4395 1351
258 20250305 142900 329450295 4430 4425 4430 4425 2
259 20250305 142800 329441440 4400 4400 4400 4400 51
260 20250305 142700 329217040 4400 4400 4430 4400 13
261 20250305 142600 329159810 4430 4415 4430 4400 893
262 20250305 142500 325206065 4425 4380 4425 4380 7218
263 20250305 142400 293500370 4380 4380 4380 4380 250
264 20250305 142300 292405370 4380 4380 4380 4380 123
265 20250305 142200 291866630 4375 4365 4375 4365 2108
266 20250305 142100 282654170 4365 4360 4365 4360 826
267 20250305 142000 279051480 4355 4345 4355 4345 1960
268 20250305 141900 270516670 4345 4345 4345 4345 169
269 20250305 141800 269782365 4350 4350 4350 4350 0
270 20250305 141700 269782365 4350 4355 4355 4350 170
271 20250305 141600 269042065 4355 4355 4355 4355 1
272 20250305 141500 269037710 4350 4350 4350 4350 44
273 20250305 141400 268846310 4350 4350 4350 4350 42
274 20250305 141300 268663610 4355 4355 4355 4355 2
275 20250305 141200 268654900 4355 4355 4355 4355 0
276 20250305 141100 268654900 4355 4355 4355 4355 248
277 20250305 141000 267574860 4355 4355 4355 4355 0
278 20250305 140900 267574860 4355 4355 4355 4355 189
279 20250305 140800 266751765 4350 4350 4350 4350 0
280 20250305 140700 266751765 4350 4350 4350 4350 276
281 20250305 140600 265551165 4350 4350 4350 4350 0
282 20250305 140500 265551165 4350 4350 4350 4350 502
283 20250305 140400 263367465 4355 4355 4355 4355 0
284 20250305 140300 263367465 4355 4355 4355 4355 0
285 20250305 140200 263367465 4355 4355 4355 4355 0
286 20250305 140100 263367465 4355 4350 4355 4350 2
287 20250305 140000 263358760 4345 4345 4345 4345 0
288 20250305 135900 263358760 4345 4345 4345 4345 5
289 20250305 135800 263337035 4350 4350 4350 4350 1000
290 20250305 135700 258987035 4350 4350 4350 4350 0
291 20250305 135600 258987035 4350 4350 4350 4350 0
292 20250305 135500 258987035 4350 4350 4350 4350 99
293 20250305 135400 258556385 4355 4355 4355 4355 0
294 20250305 135300 258556385 4355 4355 4355 4355 0
295 20250305 135200 258556385 4355 4350 4355 4345 1093
296 20250305 135100 253804830 4345 4340 4345 4340 80
297 20250305 135000 253457430 4340 4325 4340 4325 3094
298 20250305 134900 240057120 4320 4325 4325 4320 184
299 20250305 134800 239261740 4325 4325 4325 4325 0
300 20250305 134700 239261740 4325 4325 4325 4325 0
301 20250305 134600 239261740 4325 4325 4325 4325 10
302 20250305 134500 239218490 4320 4320 4320 4320 0
303 20250305 134400 239218490 4320 4320 4320 4320 15
304 20250305 134300 239153690 4320 4320 4320 4320 0
305 20250305 134200 239153690 4320 4320 4320 4320 11
306 20250305 134100 239106170 4320 4320 4320 4320 3
307 20250305 134000 239093210 4320 4320 4320 4320 0
308 20250305 133900 239093210 4320 4320 4320 4320 13
309 20250305 133800 239037050 4320 4320 4320 4320 0
310 20250305 133700 239037050 4320 4320 4320 4320 1
311 20250305 133600 239032730 4320 4320 4320 4320 0
312 20250305 133500 239032730 4320 4320 4320 4320 0
313 20250305 133400 239032730 4320 4320 4320 4320 0
314 20250305 133300 239032730 4320 4320 4320 4320 0
315 20250305 133200 239032730 4320 4320 4320 4320 0
316 20250305 133100 239032730 4320 4320 4320 4320 0
317 20250305 133000 239032730 4320 4320 4320 4320 0
318 20250305 132900 239032730 4320 4320 4320 4320 0
319 20250305 132800 239032730 4320 4320 4320 4320 115
320 20250305 132700 238535930 4315 4315 4315 4315 0
321 20250305 132600 238535930 4315 4315 4315 4315 1
322 20250305 132500 238531615 4320 4320 4320 4320 3
323 20250305 132400 238518655 4315 4315 4315 4315 0
324 20250305 132300 238518655 4315 4315 4315 4315 0
325 20250305 132200 238518655 4315 4315 4315 4315 0
326 20250305 132100 238518655 4315 4315 4315 4315 103
327 20250305 132000 238074210 4315 4315 4315 4315 0
328 20250305 131900 238074210 4315 4315 4315 4315 0
329 20250305 131800 238074210 4315 4315 4315 4315 0
330 20250305 131700 238074210 4315 4315 4315 4315 18
331 20250305 131600 237996540 4315 4315 4315 4315 0
332 20250305 131500 237996540 4315 4315 4315 4315 0
333 20250305 131400 237996540 4315 4315 4315 4315 0
334 20250305 131300 237996540 4315 4315 4315 4315 0
335 20250305 131200 237996540 4315 4315 4315 4315 500
336 20250305 131100 235839040 4310 4310 4310 4310 0
337 20250305 131000 235839040 4310 4310 4310 4310 138
338 20250305 130900 235244260 4310 4310 4310 4310 0
339 20250305 130800 235244260 4310 4310 4310 4310 0
340 20250305 130700 235244260 4310 4310 4310 4310 58
341 20250305 130600 234994280 4300 4300 4300 4300 0
342 20250305 130500 234994280 4300 4300 4300 4300 0
343 20250305 130400 234994280 4300 4300 4300 4300 0
344 20250305 130300 234994280 4300 4300 4300 4300 0
345 20250305 130200 234994280 4300 4300 4300 4300 1064
346 20250305 130100 230419080 4295 4295 4295 4295 601
347 20250305 130000 227837785 4300 4305 4305 4300 281
348 20250305 125900 226629325 4305 4310 4310 4305 52
349 20250305 125800 226405415 4310 4310 4310 4310 0
350 20250305 125700 226405415 4310 4310 4310 4310 0
351 20250305 125600 226405415 4310 4310 4310 4310 0
352 20250305 125500 226405415 4310 4310 4310 4310 0
353 20250305 125400 226405415 4310 4310 4310 4310 1
354 20250305 125300 226401105 4310 4310 4310 4310 0
355 20250305 125200 226401105 4310 4310 4310 4310 0
356 20250305 125100 226401105 4310 4310 4310 4310 0
357 20250305 125000 226401105 4310 4310 4310 4310 0
358 20250305 124900 226401105 4310 4310 4310 4310 1188
359 20250305 124800 221280825 4300 4300 4300 4300 42
360 20250305 124700 221100225 4300 4300 4300 4300 200
361 20250305 124600 220240225 4295 4295 4295 4295 0
362 20250305 124500 220240225 4295 4295 4295 4295 0
363 20250305 124400 220240225 4295 4295 4295 4295 2
364 20250305 124300 220231635 4295 4295 4295 4295 42
365 20250305 124200 220051245 4300 4300 4300 4300 0
366 20250305 124100 220051245 4300 4300 4300 4300 0
367 20250305 124000 220051245 4300 4300 4300 4300 0
368 20250305 123900 220051245 4300 4300 4300 4300 0
369 20250305 123800 220051245 4300 4300 4300 4300 0
370 20250305 123700 220051245 4300 4300 4300 4300 0
371 20250305 123600 220051245 4300 4300 4300 4300 0
372 20250305 123500 220051245 4300 4300 4300 4300 0
373 20250305 123400 220051245 4300 4300 4300 4300 357
374 20250305 123300 218516145 4300 4300 4300 4300 0
375 20250305 123200 218516145 4300 4300 4300 4300 84
376 20250305 123100 218154945 4305 4305 4305 4305 0
377 20250305 123000 218154945 4305 4305 4305 4305 145
378 20250305 122900 217530720 4305 4305 4305 4305 0
379 20250305 122800 217530720 4305 4305 4305 4305 3
380 20250305 122700 217517805 4305 4305 4305 4305 10
381 20250305 122600 217474755 4305 4305 4305 4305 16
382 20250305 122500 217405875 4305 4305 4305 4305 0
383 20250305 122400 217405875 4305 4305 4305 4305 0
384 20250305 122300 217405875 4305 4305 4305 4305 10
385 20250305 122200 217362825 4305 4305 4305 4305 0
386 20250305 122100 217362825 4305 4305 4305 4305 0
387 20250305 122000 217362825 4305 4305 4305 4305 0
388 20250305 121900 217362825 4305 4305 4305 4305 0
389 20250305 121800 217362825 4305 4305 4305 4305 0
390 20250305 121700 217362825 4305 4305 4305 4305 0
391 20250305 121600 217362825 4305 4305 4305 4305 0
392 20250305 121500 217362825 4305 4305 4305 4305 0
393 20250305 121400 217362825 4305 4300 4305 4300 204
394 20250305 121300 216484720 4320 4320 4320 4320 13
395 20250305 121200 216428560 4320 4320 4320 4320 101
396 20250305 121100 215992240 4320 4320 4320 4320 3
397 20250305 121000 215979280 4300 4300 4300 4300 100
398 20250305 120900 215549280 4300 4300 4300 4300 0
399 20250305 120800 215549280 4300 4300 4300 4300 70
400 20250305 120700 215248280 4300 4300 4300 4300 31
401 20250305 120600 215114980 4300 4300 4300 4300 0
402 20250305 120500 215114980 4300 4300 4300 4300 0
403 20250305 120400 215114980 4300 4300 4300 4300 0
404 20250305 120300 215114980 4300 4300 4300 4300 65
405 20250305 120200 214835480 4320 4320 4320 4320 0
406 20250305 120100 214835480 4320 4320 4320 4320 3
407 20250305 120000 214822520 4300 4320 4320 4300 237
408 20250305 115900 213802790 4320 4320 4320 4320 1
409 20250305 115800 213798470 4315 4315 4315 4315 10
410 20250305 115700 213755320 4315 4305 4315 4305 510
411 20250305 115600 211559670 4305 4305 4305 4305 0
412 20250305 115500 211559670 4305 4305 4305 4305 2
413 20250305 115400 211551060 4305 4305 4305 4305 0
414 20250305 115300 211551060 4305 4305 4305 4305 0
415 20250305 115200 211551060 4305 4305 4305 4305 0
416 20250305 115100 211551060 4305 4305 4305 4305 0
417 20250305 115000 211551060 4305 4305 4305 4305 0
418 20250305 114900 211551060 4305 4305 4305 4305 0
419 20250305 114800 211551060 4305 4305 4305 4305 1133
420 20250305 114700 206673495 4305 4305 4305 4305 0
421 20250305 114600 206673495 4305 4305 4305 4305 0
422 20250305 114500 206673495 4305 4305 4305 4305 0
423 20250305 114400 206673495 4305 4305 4305 4305 90
424 20250305 114300 206286045 4305 4305 4305 4305 0
425 20250305 114200 206286045 4305 4305 4305 4305 130
426 20250305 114100 205726395 4300 4300 4300 4300 0
427 20250305 114000 205726395 4300 4300 4300 4300 0
428 20250305 113900 205726395 4300 4310 4310 4295 475
429 20250305 113800 203684530 4310 4310 4310 4310 0
430 20250305 113700 203684530 4310 4310 4310 4310 220
431 20250305 113600 202736330 4310 4310 4310 4310 0
432 20250305 113500 202736330 4310 4310 4310 4310 160
433 20250305 113400 202046730 4315 4315 4315 4315 220
434 20250305 113300 201097430 4320 4320 4320 4320 20
435 20250305 113200 201011030 4315 4315 4315 4315 79
436 20250305 113100 200670145 4320 4320 4320 4320 107
437 20250305 113000 200207905 4320 4320 4320 4320 314
438 20250305 112900 198851425 4335 4335 4335 4335 0
439 20250305 112800 198851425 4335 4335 4335 4335 22
440 20250305 112700 198756055 4335 4335 4335 4335 0
441 20250305 112600 198756055 4335 4335 4335 4335 0
442 20250305 112500 198756055 4335 4335 4335 4335 0
443 20250305 112400 198756055 4335 4335 4335 4335 0
444 20250305 112300 198756055 4335 4335 4335 4335 9
445 20250305 112200 198717040 4335 4335 4335 4335 510
446 20250305 112100 196506190 4335 4335 4335 4335 2
447 20250305 112000 196497520 4330 4330 4330 4330 30
448 20250305 111900 196367620 4335 4335 4335 4335 0
449 20250305 111800 196367620 4335 4335 4335 4335 11
450 20250305 111700 196319935 4335 4335 4335 4335 1
451 20250305 111600 196315600 4310 4310 4310 4310 0
452 20250305 111500 196315600 4310 4310 4310 4310 0
453 20250305 111400 196315600 4310 4310 4310 4310 0
454 20250305 111300 196315600 4310 4310 4310 4310 0
455 20250305 111200 196315600 4310 4310 4310 4310 0
456 20250305 111100 196315600 4310 4310 4310 4310 26
457 20250305 111000 196203540 4335 4335 4335 4335 0
458 20250305 110900 196203540 4335 4335 4335 4335 18
459 20250305 110800 196125510 4310 4320 4320 4305 88
460 20250305 110700 195745950 4315 4315 4315 4315 0
461 20250305 110600 195745950 4315 4320 4320 4315 25
462 20250305 110500 195638055 4340 4340 4340 4340 0
463 20250305 110400 195638055 4340 4340 4340 4340 0
464 20250305 110300 195638055 4340 4340 4340 4340 0
465 20250305 110200 195638055 4340 4340 4340 4340 0
466 20250305 110100 195638055 4340 4325 4340 4310 2088
467 20250305 110000 186616900 4345 4345 4345 4345 0
468 20250305 105900 186616900 4345 4345 4345 4345 0
469 20250305 105800 186616900 4345 4345 4345 4345 0
470 20250305 105700 186616900 4345 4345 4350 4345 247
471 20250305 105600 185543315 4345 4340 4345 4340 300
472 20250305 105500 184241130 4340 4340 4340 4340 124
473 20250305 105400 183702970 4325 4325 4325 4325 94
474 20250305 105300 183296420 4325 4325 4325 4325 0
475 20250305 105200 183296420 4325 4320 4340 4320 6287
476 20250305 105100 156103275 4305 4305 4305 4305 100
477 20250305 105000 155672775 4295 4295 4295 4295 83
478 20250305 104900 155316290 4295 4315 4320 4295 212
479 20250305 104800 154405500 4315 4310 4325 4310 965
480 20250305 104700 150238435 4300 4315 4315 4300 160
481 20250305 104600 149548230 4310 4290 4310 4290 1201
482 20250305 104500 144374660 4295 4300 4300 4295 573
483 20250305 104400 141911495 4300 4300 4300 4300 245
484 20250305 104300 140857995 4310 4310 4310 4310 0
485 20250305 104200 140857995 4310 4310 4310 4310 0
486 20250305 104100 140857995 4310 4310 4310 4310 1
487 20250305 104000 140853685 4310 4310 4310 4310 0
488 20250305 103900 140853685 4310 4310 4310 4310 4
489 20250305 103800 140836445 4305 4305 4305 4305 0
490 20250305 103700 140836445 4305 4305 4305 4305 1
491 20250305 103600 140832140 4310 4310 4310 4310 0
492 20250305 103500 140832140 4310 4310 4310 4310 0
493 20250305 103400 140832140 4310 4310 4310 4310 27
494 20250305 103300 140715770 4310 4290 4310 4290 171
495 20250305 103200 139979640 4310 4310 4310 4310 0
496 20250305 103100 139979640 4310 4310 4310 4310 2
497 20250305 103000 139971020 4310 4310 4310 4310 37
498 20250305 102900 139811550 4305 4305 4305 4305 133
499 20250305 102800 139238985 4300 4300 4300 4300 11
500 20250305 102700 139191685 4290 4290 4290 4290 1
501 20250305 102600 139187395 4285 4285 4285 4285 100
502 20250305 102500 138758895 4285 4305 4305 4285 2609
503 20250305 102400 127541685 4300 4295 4300 4295 218
504 20250305 102300 126604330 4290 4285 4290 4285 2262
505 20250305 102200 116909410 4285 4285 4285 4285 10
506 20250305 102100 116866560 4285 4275 4285 4275 982
507 20250305 102000 112660595 4265 4265 4265 4265 100
508 20250305 101900 112234095 4265 4265 4265 4265 105
509 20250305 101800 111786270 4280 4280 4280 4280 0
510 20250305 101700 111786270 4280 4275 4280 4265 650
511 20250305 101600 109010590 4275 4270 4275 4270 58
512 20250305 101500 108762685 4270 4260 4270 4260 351
513 20250305 101400 107264545 4255 4255 4255 4255 59
514 20250305 101300 107013500 4255 4255 4255 4255 17
515 20250305 101200 106941165 4250 4240 4250 4240 1796
516 20250305 101100 99317330 4240 4240 4240 4240 0
517 20250305 101000 99317330 4240 4240 4240 4240 1
518 20250305 100900 99313090 4240 4240 4240 4240 0
519 20250305 100800 99313090 4240 4240 4240 4240 0
520 20250305 100700 99313090 4240 4230 4240 4230 203
521 20250305 100600 98454370 4240 4230 4240 4230 101
522 20250305 100500 98027130 4220 4220 4220 4220 80
523 20250305 100400 97689530 4220 4220 4220 4220 20
524 20250305 100300 97605130 4240 4240 4240 4240 8
525 20250305 100200 97571210 4240 4240 4240 4240 0
526 20250305 100100 97571210 4240 4240 4240 4240 2
527 20250305 100000 97562730 4230 4230 4230 4230 0
528 20250305 095900 97562730 4230 4230 4230 4230 2
529 20250305 095800 97554270 4240 4225 4240 4225 162
530 20250305 095700 96867475 4235 4235 4235 4235 0
531 20250305 095600 96867475 4235 4235 4235 4235 20
532 20250305 095500 96782775 4235 4235 4235 4235 0
533 20250305 095400 96782775 4235 4235 4235 4235 25
534 20250305 095300 96676900 4240 4240 4240 4240 0
535 20250305 095200 96676900 4240 4240 4240 4240 0
536 20250305 095100 96676900 4240 4240 4240 4240 0
537 20250305 095000 96676900 4240 4235 4240 4235 75
538 20250305 094900 96358950 4235 4220 4235 4220 1471
539 20250305 094800 90149965 4220 4220 4220 4220 120
540 20250305 094700 89643565 4230 4230 4230 4230 0
541 20250305 094600 89643565 4230 4230 4230 4230 602
542 20250305 094500 87097105 4230 4230 4230 4230 12
543 20250305 094400 87046345 4230 4230 4230 4230 0
544 20250305 094300 87046345 4230 4230 4230 4230 133
545 20250305 094200 86483755 4230 4230 4230 4230 0
546 20250305 094100 86483755 4230 4230 4230 4230 0
547 20250305 094000 86483755 4230 4230 4230 4230 3
548 20250305 093900 86471065 4225 4225 4225 4225 0
549 20250305 093800 86471065 4225 4225 4225 4225 11
550 20250305 093700 86424590 4230 4230 4230 4230 0
551 20250305 093600 86424590 4230 4210 4230 4210 79
552 20250305 093500 86090720 4230 4230 4230 4230 0
553 20250305 093400 86090720 4230 4230 4230 4230 0
554 20250305 093300 86090720 4230 4210 4230 4210 120
555 20250305 093200 85583720 4210 4210 4210 4210 10
556 20250305 093100 85541620 4230 4230 4230 4230 10
557 20250305 093000 85499320 4230 4230 4230 4230 0
558 20250305 092900 85499320 4230 4230 4230 4230 1
559 20250305 092800 85495090 4230 4230 4230 4230 217
560 20250305 092700 84577180 4230 4230 4230 4230 0
561 20250305 092600 84577180 4230 4225 4230 4225 1934
562 20250305 092500 76403860 4230 4230 4230 4230 18
563 20250305 092400 76327720 4230 4220 4230 4220 1000
564 20250305 092300 72097730 4200 4205 4205 4200 520
565 20250305 092200 69913630 4235 4235 4235 4235 50
566 20250305 092100 69701880 4245 4245 4245 4245 0
567 20250305 092000 69701880 4245 4245 4245 4245 500
568 20250305 091900 67579380 4255 4225 4255 4115 8736
569 20250305 091800 31057465 4225 4225 4225 4225 141
570 20250305 091700 30461740 4230 4230 4230 4230 0
571 20250305 091600 30461740 4230 4235 4235 4230 743
572 20250305 091500 27318300 4235 4260 4260 4235 140
573 20250305 091400 26724900 4260 4260 4260 4260 169
574 20250305 091300 26004960 4255 4255 4255 4255 55
575 20250305 091200 25770935 4255 4250 4255 4250 93
576 20250305 091100 25375320 4230 4230 4230 4230 0
577 20250305 091000 25375320 4230 4250 4250 4225 375
578 20250305 090900 23790320 4250 4250 4250 4250 680
579 20250305 090800 20900320 4250 4250 4250 4250 160
580 20250305 090700 20220320 4260 4260 4260 4260 0
581 20250305 090600 20220320 4260 4245 4260 4220 465
582 20250305 090500 18245035 4245 4245 4245 4245 1
583 20250305 090400 18240790 4250 4250 4250 4250 0
584 20250305 090300 18240790 4250 4250 4250 4250 554
585 20250305 090200 15886290 4250 4250 4250 4250 122
586 20250305 090100 15367790 4250 4240 4280 4240 1454
587 20250305 090000 9187940 4195 4180 4195 4180 2198

1
005160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,54244482,0,235149829470,0.00
20250227,0,54244482,0,243557724180,0.00
20250226,0,54244482,0,247083615510,0.00
20250225,0,54244482,0,243286501770,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 54244482 0 235149829470 0.00
3 20250227 0 54244482 0 243557724180 0.00
4 20250226 0 54244482 0 247083615510 0.00
5 20250225 0 54244482 0 243286501770 0.00