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

598
010690/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185600,1281453620,7640,7640,7640,7640,2947
20250305,185500,1281453620,7640,7640,7640,7640,0
20250305,185400,1281453620,7640,7640,7640,7640,0
20250305,185300,1281453620,7640,7640,7640,7640,0
20250305,185200,1281453620,7640,7640,7640,7640,0
20250305,185100,1281453620,7640,7640,7640,7640,0
20250305,185000,1281453620,7640,7640,7640,7640,0
20250305,184900,1281453620,7640,7640,7640,7640,0
20250305,184800,1281453620,7640,7640,7640,7640,0
20250305,184700,1281453620,7640,7640,7640,7640,0
20250305,184600,1281453620,7640,7640,7640,7640,0
20250305,184500,1281453620,7640,7640,7640,7640,0
20250305,184400,1281453620,7640,7640,7640,7640,0
20250305,184300,1281453620,7640,7640,7640,7640,0
20250305,184200,1281453620,7640,7640,7640,7640,0
20250305,184100,1281453620,7640,7640,7640,7640,0
20250305,184000,1281453620,7640,7640,7640,7640,0
20250305,183900,1281453620,7640,7640,7640,7640,0
20250305,183800,1281453620,7640,7640,7640,7640,0
20250305,183700,1281453620,7640,7640,7640,7640,0
20250305,183600,1281453620,7640,7640,7640,7640,0
20250305,183500,1281453620,7640,7640,7640,7640,0
20250305,183400,1281453620,7640,7640,7640,7640,0
20250305,183300,1281453620,7640,7640,7640,7640,0
20250305,183200,1281453620,7640,7640,7640,7640,0
20250305,183100,1281453620,7640,7640,7640,7640,0
20250305,183000,1281453620,7640,7640,7640,7640,0
20250305,182900,1281453620,7640,7640,7640,7640,0
20250305,182800,1281453620,7640,7640,7640,7640,0
20250305,182700,1281453620,7640,7640,7640,7640,0
20250305,182600,1281453620,7640,7640,7640,7640,2947
20250305,182500,1281453620,7640,7640,7640,7640,0
20250305,182400,1281453620,7640,7640,7640,7640,0
20250305,182300,1281453620,7640,7640,7640,7640,0
20250305,182200,1281453620,7640,7640,7640,7640,0
20250305,182100,1281453620,7640,7640,7640,7640,0
20250305,182000,1281453620,7640,7640,7640,7640,0
20250305,181900,1281453620,7640,7640,7640,7640,0
20250305,181800,1281453620,7640,7640,7640,7640,0
20250305,181700,1281453620,7640,7640,7640,7640,0
20250305,181600,1281453620,7640,7640,7640,7640,0
20250305,181500,1281453620,7640,7640,7640,7640,0
20250305,181400,1281453620,7640,7640,7640,7640,0
20250305,181300,1281453620,7640,7640,7640,7640,0
20250305,181200,1281453620,7640,7640,7640,7640,0
20250305,181100,1281453620,7640,7640,7640,7640,0
20250305,181000,1281453620,7640,7640,7640,7640,0
20250305,180900,1281453620,7640,7640,7640,7640,0
20250305,180800,1281453620,7640,7640,7640,7640,0
20250305,180700,1281453620,7640,7640,7640,7640,0
20250305,180600,1281453620,7640,7640,7640,7640,0
20250305,180500,1281453620,7640,7640,7640,7640,0
20250305,180400,1281453620,7640,7640,7640,7640,0
20250305,180300,1281453620,7640,7640,7640,7640,0
20250305,180200,1281453620,7640,7640,7640,7640,0
20250305,180100,1281453620,7640,7640,7640,7640,0
20250305,180000,1281453620,7640,7640,7640,7640,0
20250305,175900,1281453620,7640,7640,7640,7640,0
20250305,175800,1281453620,7640,7640,7640,7640,0
20250305,175700,1281453620,7640,7640,7640,7640,0
20250305,175600,1281453620,7640,7640,7640,7640,2947
20250305,175500,1281453620,7640,7640,7640,7640,0
20250305,175400,1281453620,7640,7640,7640,7640,0
20250305,175300,1281453620,7640,7640,7640,7640,0
20250305,175200,1281453620,7640,7640,7640,7640,0
20250305,175100,1281453620,7640,7640,7640,7640,0
20250305,175000,1281453620,7640,7640,7640,7640,0
20250305,174900,1281453620,7640,7640,7640,7640,0
20250305,174800,1281453620,7640,7640,7640,7640,0
20250305,174700,1281453620,7640,7640,7640,7640,0
20250305,174600,1281453620,7640,7640,7640,7640,0
20250305,174500,1281453620,7640,7640,7640,7640,0
20250305,174400,1281453620,7640,7640,7640,7640,0
20250305,174300,1281453620,7640,7640,7640,7640,0
20250305,174200,1281453620,7640,7640,7640,7640,0
20250305,174100,1281453620,7640,7640,7640,7640,0
20250305,174000,1281453620,7640,7640,7640,7640,0
20250305,173900,1281453620,7640,7640,7640,7640,0
20250305,173800,1281453620,7640,7640,7640,7640,0
20250305,173700,1281453620,7640,7640,7640,7640,0
20250305,173600,1281453620,7640,7640,7640,7640,0
20250305,173500,1281453620,7640,7640,7640,7640,0
20250305,173400,1281453620,7640,7640,7640,7640,0
20250305,173300,1281453620,7640,7640,7640,7640,0
20250305,173200,1281453620,7640,7640,7640,7640,0
20250305,173100,1281453620,7640,7640,7640,7640,0
20250305,173000,1281453620,7640,7640,7640,7640,0
20250305,172900,1281453620,7640,7640,7640,7640,0
20250305,172800,1281453620,7640,7640,7640,7640,0
20250305,172700,1281453620,7640,7640,7640,7640,0
20250305,172600,1281453620,7640,7640,7640,7640,2947
20250305,172500,1281453620,7640,7640,7640,7640,0
20250305,172400,1281453620,7640,7640,7640,7640,0
20250305,172300,1281453620,7640,7640,7640,7640,0
20250305,172200,1281453620,7640,7640,7640,7640,0
20250305,172100,1281453620,7640,7640,7640,7640,0
20250305,172000,1281453620,7640,7640,7640,7640,0
20250305,171900,1281453620,7640,7640,7640,7640,0
20250305,171800,1281453620,7640,7640,7640,7640,0
20250305,171700,1281453620,7640,7640,7640,7640,0
20250305,171600,1281453620,7640,7640,7640,7640,0
20250305,171500,1281453620,7640,7640,7640,7640,0
20250305,171400,1281453620,7640,7640,7640,7640,0
20250305,171300,1281453620,7640,7640,7640,7640,0
20250305,171200,1281453620,7640,7640,7640,7640,0
20250305,171100,1281453620,7640,7640,7640,7640,0
20250305,171000,1281453620,7640,7640,7640,7640,0
20250305,170900,1281453620,7640,7640,7640,7640,0
20250305,170800,1281453620,7640,7640,7640,7640,0
20250305,170700,1281453620,7640,7640,7640,7640,0
20250305,170600,1281453620,7640,7640,7640,7640,0
20250305,170500,1281453620,7640,7640,7640,7640,0
20250305,170400,1281453620,7640,7640,7640,7640,0
20250305,170300,1281453620,7640,7640,7640,7640,0
20250305,170200,1281453620,7640,7640,7640,7640,0
20250305,170100,1281453620,7640,7640,7640,7640,0
20250305,170000,1281453620,7640,7640,7640,7640,0
20250305,165900,1281453620,7640,7640,7640,7640,0
20250305,165800,1281453620,7640,7640,7640,7640,0
20250305,165700,1281453620,7640,7640,7640,7640,0
20250305,165600,1281453620,7640,7640,7640,7640,2947
20250305,165500,1281453620,7640,7640,7640,7640,0
20250305,165400,1281453620,7640,7640,7640,7640,0
20250305,165300,1281453620,7640,7640,7640,7640,0
20250305,165200,1281453620,7640,7640,7640,7640,0
20250305,165100,1281453620,7640,7640,7640,7640,0
20250305,165000,1281453620,7640,7640,7640,7640,0
20250305,164900,1281453620,7640,7640,7640,7640,0
20250305,164800,1281453620,7640,7640,7640,7640,0
20250305,164700,1281453620,7640,7640,7640,7640,0
20250305,164600,1281453620,7640,7640,7640,7640,0
20250305,164500,1281453620,7640,7640,7640,7640,0
20250305,164400,1281453620,7640,7640,7640,7640,0
20250305,164300,1281453620,7640,7640,7640,7640,0
20250305,164200,1281453620,7640,7640,7640,7640,0
20250305,164100,1281453620,7640,7640,7640,7640,0
20250305,164000,1281453620,7640,7640,7640,7640,0
20250305,163900,1281453620,7640,7640,7640,7640,0
20250305,163800,1281453620,7640,7640,7640,7640,0
20250305,163700,1281453620,7640,7640,7640,7640,0
20250305,163600,1281453620,7640,7640,7640,7640,0
20250305,163500,1281453620,7640,7640,7640,7640,0
20250305,163400,1281453620,7640,7640,7640,7640,0
20250305,163300,1281453620,7640,7640,7640,7640,0
20250305,163200,1281453620,7640,7640,7640,7640,0
20250305,163100,1281453620,7640,7640,7640,7640,0
20250305,163000,1281453620,7640,7640,7640,7640,0
20250305,162900,1281453620,7640,7640,7640,7640,0
20250305,162800,1281453620,7640,7640,7640,7640,0
20250305,162700,1281453620,7640,7640,7640,7640,0
20250305,162600,1281453620,7640,7640,7640,7640,2947
20250305,162500,1281453620,7640,7640,7640,7640,0
20250305,162400,1281453620,7640,7640,7640,7640,0
20250305,162300,1281453620,7640,7640,7640,7640,0
20250305,162200,1281453620,7640,7640,7640,7640,0
20250305,162100,1281453620,7640,7640,7640,7640,0
20250305,162000,1281453620,7640,7640,7640,7640,0
20250305,161900,1281453620,7640,7640,7640,7640,0
20250305,161800,1281453620,7640,7640,7640,7640,0
20250305,161700,1281453620,7640,7640,7640,7640,0
20250305,161600,1281453620,7640,7640,7640,7640,0
20250305,161500,1281453620,7640,7640,7640,7640,0
20250305,161400,1281453620,7640,7640,7640,7640,0
20250305,161300,1281453620,7640,7640,7640,7640,0
20250305,161200,1281453620,7640,7640,7640,7640,0
20250305,161100,1281453620,7640,7640,7640,7640,0
20250305,161000,1281453620,7640,7640,7640,7640,0
20250305,160900,1281453620,7640,7640,7640,7640,0
20250305,160800,1281453620,7640,7640,7640,7640,0
20250305,160700,1281453620,7640,7640,7640,7640,0
20250305,160600,1281453620,7640,7640,7640,7640,0
20250305,160500,1281453620,7640,7640,7640,7640,0
20250305,160400,1281453620,7640,7640,7640,7640,0
20250305,160300,1281453620,7640,7640,7640,7640,0
20250305,160200,1281453620,7640,7640,7640,7640,0
20250305,160100,1281453620,7640,7640,7640,7640,0
20250305,160000,1281453620,7640,7640,7640,7640,0
20250305,155900,1281453620,7640,7640,7640,7640,0
20250305,155800,1281453620,7640,7640,7640,7640,0
20250305,155700,1281453620,7640,7640,7640,7640,0
20250305,155600,1281453620,7640,7640,7640,7640,2947
20250305,155500,1281453620,7640,7640,7640,7640,0
20250305,155400,1281453620,7640,7640,7640,7640,0
20250305,155300,1281453620,7640,7640,7640,7640,0
20250305,155200,1281453620,7640,7640,7640,7640,0
20250305,155100,1281453620,7640,7640,7640,7640,0
20250305,155000,1281453620,7640,7640,7640,7640,0
20250305,154900,1281453620,7640,7640,7640,7640,0
20250305,154800,1281453620,7640,7640,7640,7640,0
20250305,154700,1281453620,7640,7640,7640,7640,0
20250305,154600,1281453620,7640,7640,7640,7640,0
20250305,154500,1281453620,7640,7640,7640,7640,0
20250305,154400,1281453620,7640,7640,7640,7640,0
20250305,154300,1281453620,7640,7640,7640,7640,0
20250305,154200,1281453620,7640,7640,7640,7640,0
20250305,154100,1281453620,7640,7640,7640,7640,0
20250305,154000,1281453620,7640,7640,7640,7640,0
20250305,153900,1281453620,7640,7640,7640,7640,0
20250305,153800,1281453620,7640,7640,7640,7640,0
20250305,153700,1281453620,7640,7640,7640,7640,0
20250305,153600,1281453620,7640,7640,7640,7640,0
20250305,153500,1281453620,7640,7640,7640,7640,0
20250305,153400,1281453620,7640,7640,7640,7640,0
20250305,153300,1281453620,7640,7640,7640,7640,0
20250305,153200,1281453620,7640,7640,7640,7640,0
20250305,153100,1281453620,7640,7640,7640,7640,0
20250305,153000,1281453620,7640,7640,7640,7640,2947
20250305,152900,1258938540,7610,7610,7610,7610,0
20250305,152800,1258938540,7610,7610,7610,7610,0
20250305,152700,1258938540,7610,7610,7610,7610,0
20250305,152600,1258938540,7610,7610,7610,7610,0
20250305,152500,1258938540,7610,7610,7610,7610,0
20250305,152400,1258938540,7610,7610,7610,7610,0
20250305,152300,1258938540,7610,7610,7610,7610,0
20250305,152200,1258938540,7610,7610,7610,7610,0
20250305,152100,1258938540,7610,7610,7610,7610,0
20250305,152000,1258938540,7610,7610,7610,7610,0
20250305,151900,1258938540,7610,7620,7620,7610,1052
20250305,151800,1250929110,7620,7635,7635,7620,666
20250305,151700,1245853895,7630,7630,7640,7620,1189
20250305,151600,1236781935,7630,7640,7640,7630,106
20250305,151500,1235972495,7640,7660,7660,7640,330
20250305,151400,1233448855,7650,7650,7650,7640,600
20250305,151300,1228863855,7650,7670,7670,7650,1215
20250305,151200,1219551685,7670,7650,7670,7650,236
20250305,151100,1217743365,7650,7660,7660,7650,206
20250305,151000,1216165665,7650,7650,7650,7640,694
20250305,150900,1210861575,7650,7640,7650,7640,286
20250305,150800,1208675055,7640,7650,7650,7640,570
20250305,150700,1204319815,7650,7650,7650,7650,207
20250305,150600,1202736265,7650,7660,7660,7650,204
20250305,150500,1201173865,7660,7650,7660,7650,107
20250305,150400,1200355295,7660,7665,7665,7660,580
20250305,150300,1195912245,7660,7660,7670,7650,1880
20250305,150200,1181511615,7650,7640,7650,7640,358
20250305,150100,1178775425,7640,7650,7650,7640,183
20250305,150000,1177375535,7640,7640,7650,7630,232
20250305,145900,1175601875,7640,7640,7640,7640,179
20250305,145800,1174234315,7640,7630,7650,7630,453
20250305,145700,1170775365,7640,7640,7640,7640,221
20250305,145600,1169086925,7630,7650,7650,7630,1796
20250305,145500,1155381595,7650,7650,7650,7630,798
20250305,145400,1149288655,7630,7650,7660,7630,156
20250305,145300,1148096465,7660,7640,7660,7640,563
20250305,145200,1143789185,7650,7650,7650,7650,400
20250305,145100,1140729185,7640,7650,7650,7630,534
20250305,145000,1136648135,7650,7640,7650,7640,335
20250305,144900,1134086575,7640,7640,7650,7640,234
20250305,144800,1132297395,7640,7640,7640,7640,209
20250305,144700,1130700635,7640,7640,7640,7640,688
20250305,144600,1125444315,7630,7630,7630,7630,126
20250305,144500,1124482935,7630,7630,7630,7630,44
20250305,144400,1124147215,7620,7620,7620,7620,31
20250305,144300,1123910995,7630,7620,7630,7620,800
20250305,144200,1117810125,7620,7620,7620,7620,3
20250305,144100,1117787265,7620,7620,7620,7620,0
20250305,144000,1117787265,7620,7620,7620,7620,43
20250305,143900,1117459605,7620,7620,7620,7620,12
20250305,143800,1117368165,7620,7600,7620,7600,222
20250305,143700,1115680925,7600,7600,7600,7600,978
20250305,143600,1108248125,7610,7630,7630,7610,1660
20250305,143500,1095615105,7630,7620,7630,7610,435
20250305,143400,1092302275,7630,7630,7630,7630,15
20250305,143300,1092187825,7630,7630,7630,7630,0
20250305,143200,1092187825,7630,7620,7630,7620,57
20250305,143100,1091753035,7620,7620,7640,7620,792
20250305,143000,1085713835,7620,7620,7620,7610,218
20250305,142900,1084053385,7610,7620,7620,7610,787
20250305,142800,1078062955,7620,7620,7620,7620,234
20250305,142700,1076279875,7610,7610,7610,7610,34
20250305,142600,1076021135,7620,7620,7620,7610,545
20250305,142500,1071868345,7610,7610,7610,7610,0
20250305,142400,1071868345,7610,7610,7610,7610,326
20250305,142300,1069387485,7610,7610,7610,7610,40
20250305,142200,1069083085,7620,7600,7620,7600,405
20250305,142100,1066001165,7600,7600,7600,7600,0
20250305,142000,1066001165,7600,7600,7600,7600,0
20250305,141900,1066001165,7600,7600,7600,7600,27
20250305,141800,1065795965,7600,7600,7600,7600,0
20250305,141700,1065795965,7600,7610,7610,7600,876
20250305,141600,1059131875,7610,7610,7610,7610,56
20250305,141500,1058705715,7610,7620,7620,7610,207
20250305,141400,1057130415,7620,7625,7625,7620,178
20250305,141300,1055773430,7630,7625,7630,7625,125
20250305,141200,1054820005,7620,7620,7620,7620,10
20250305,141100,1054743805,7630,7610,7630,7610,80
20250305,141000,1054134495,7610,7610,7610,7610,0
20250305,140900,1054134495,7610,7605,7610,7605,584
20250305,140800,1049690305,7600,7600,7600,7600,0
20250305,140700,1049690305,7600,7600,7600,7600,3
20250305,140600,1049667505,7600,7600,7600,7600,0
20250305,140500,1049667505,7600,7600,7600,7600,50
20250305,140400,1049287505,7600,7600,7600,7600,0
20250305,140300,1049287505,7600,7600,7600,7600,21
20250305,140200,1049127905,7600,7590,7600,7590,262
20250305,140100,1047139275,7590,7590,7590,7590,333
20250305,140000,1044611805,7590,7590,7590,7590,19
20250305,135900,1044467595,7590,7590,7590,7590,131
20250305,135800,1043473305,7590,7590,7590,7590,25
20250305,135700,1043283555,7580,7590,7590,7580,43
20250305,135600,1042957365,7590,7590,7590,7590,54
20250305,135500,1042547505,7590,7590,7590,7580,511
20250305,135400,1038669145,7580,7590,7590,7580,544
20250305,135300,1034540375,7590,7590,7590,7590,61
20250305,135200,1034077385,7590,7590,7600,7590,235
20250305,135100,1032292475,7600,7600,7610,7590,63
20250305,135000,1031813725,7610,7600,7610,7600,351
20250305,134900,1029145915,7590,7590,7590,7590,57
20250305,134800,1028713285,7590,7600,7600,7590,57
20250305,134700,1028280640,7600,7600,7600,7600,200
20250305,134600,1026760640,7590,7580,7590,7580,124
20250305,134500,1025820320,7590,7600,7600,7590,404
20250305,134400,1022750990,7600,7590,7600,7590,155
20250305,134300,1021573340,7590,7580,7590,7580,181
20250305,134200,1020199740,7590,7570,7590,7570,149
20250305,134100,1019069630,7570,7570,7570,7570,31
20250305,134000,1018834960,7570,7590,7590,7570,21
20250305,133900,1018675930,7560,7570,7570,7560,245
20250305,133800,1016821500,7560,7570,7570,7560,825
20250305,133700,1010576730,7580,7575,7580,7570,350
20250305,133600,1007924250,7570,7570,7570,7570,38
20250305,133500,1007636590,7570,7570,7570,7570,85
20250305,133400,1006993140,7570,7570,7570,7570,0
20250305,133300,1006993140,7570,7570,7570,7570,45
20250305,133200,1006652490,7575,7570,7575,7570,40
20250305,133100,1006349685,7575,7570,7575,7570,40
20250305,133000,1006046880,7570,7580,7580,7570,203
20250305,132900,1004509630,7580,7570,7580,7570,83
20250305,132800,1003880900,7570,7570,7575,7570,36
20250305,132700,1003608355,7570,7560,7570,7560,53
20250305,132600,1003207525,7560,7570,7570,7560,2952
20250305,132500,980861975,7570,7570,7570,7570,18
20250305,132400,980725715,7570,7570,7570,7570,162
20250305,132300,979499375,7575,7570,7575,7570,35
20250305,132200,979234380,7570,7570,7575,7570,39
20250305,132100,978939145,7570,7575,7575,7570,160
20250305,132000,977727915,7575,7570,7575,7570,10
20250305,131900,977652200,7570,7570,7570,7570,43
20250305,131800,977326690,7580,7590,7590,7575,541
20250305,131700,973221425,7590,7600,7600,7590,385
20250305,131600,970299075,7600,7620,7620,7600,154
20250305,131500,969128605,7600,7600,7620,7600,228
20250305,131400,967395135,7610,7590,7610,7590,762
20250305,131300,961602535,7580,7560,7580,7560,1998
20250305,131200,946470775,7565,7560,7565,7560,7
20250305,131100,946417850,7560,7560,7560,7560,75
20250305,131000,945850850,7560,7560,7560,7560,0
20250305,130900,945850850,7560,7560,7565,7560,150
20250305,130800,944716695,7560,7560,7560,7560,59
20250305,130700,944270655,7560,7560,7560,7560,432
20250305,130600,941004735,7560,7560,7560,7560,27
20250305,130500,940800615,7560,7560,7560,7560,19
20250305,130400,940656975,7570,7570,7570,7570,1608
20250305,130300,928484415,7570,7570,7570,7570,164
20250305,130200,927242935,7570,7570,7570,7570,9
20250305,130100,927174805,7580,7570,7580,7570,97
20250305,130000,926439850,7580,7580,7580,7580,185
20250305,125900,925037550,7580,7585,7585,7580,3
20250305,125800,925014800,7580,7585,7590,7580,132
20250305,125700,924014200,7580,7590,7590,7580,83
20250305,125600,923384830,7590,7580,7590,7580,69
20250305,125500,922861245,7580,7580,7600,7580,207
20250305,125400,921290165,7590,7585,7590,7585,236
20250305,125300,919498960,7580,7570,7590,7570,805
20250305,125200,913396585,7580,7570,7580,7570,45
20250305,125100,913055875,7570,7570,7580,7570,73
20250305,125000,912503065,7580,7580,7580,7570,191
20250305,124900,911055570,7570,7570,7580,7570,65
20250305,124800,910563320,7560,7570,7570,7560,20
20250305,124700,910412070,7560,7560,7590,7560,85
20250305,124600,909768640,7560,7560,7570,7560,124
20250305,124500,908831150,7560,7555,7560,7550,69
20250305,124400,908309850,7555,7555,7555,7550,62
20250305,124300,907841680,7550,7550,7550,7550,16
20250305,124200,907720880,7550,7550,7550,7550,40
20250305,124100,907418880,7550,7555,7555,7550,58
20250305,124000,906980875,7555,7550,7555,7550,13
20250305,123900,906882710,7550,7550,7555,7550,86
20250305,123800,906233395,7550,7550,7550,7550,1
20250305,123700,906225845,7550,7560,7560,7550,38
20250305,123600,905938585,7560,7560,7560,7555,188
20250305,123500,904517405,7560,7565,7565,7560,60
20250305,123400,904063800,7560,7560,7560,7560,38
20250305,123300,903776520,7560,7560,7560,7560,62
20250305,123200,903307800,7570,7560,7570,7560,9
20250305,123100,903239735,7560,7560,7570,7560,72
20250305,123000,902695355,7570,7570,7570,7570,87
20250305,122900,902036765,7570,7550,7570,7540,284
20250305,122800,899890630,7550,7560,7560,7540,161
20250305,122700,898675040,7560,7560,7560,7530,8
20250305,122600,898614620,7550,7540,7550,7530,127
20250305,122500,897657205,7540,7545,7545,7540,36
20250305,122400,897385755,7545,7540,7545,7540,24
20250305,122300,897204775,7540,7540,7540,7540,58
20250305,122200,896767455,7540,7540,7540,7540,299
20250305,122100,894512995,7540,7540,7540,7540,453
20250305,122000,891097375,7540,7540,7540,7540,150
20250305,121900,889966375,7540,7550,7550,7540,1000
20250305,121800,882426015,7560,7550,7560,7550,70
20250305,121700,881897130,7540,7550,7560,7540,63
20250305,121600,881421520,7560,7560,7560,7560,1
20250305,121500,881413960,7550,7550,7570,7540,213
20250305,121400,879804860,7530,7560,7560,7530,11
20250305,121300,879721730,7550,7540,7550,7530,2568
20250305,121200,860358880,7540,7540,7550,7540,171
20250305,121100,859068180,7540,7535,7540,7530,60
20250305,121000,858616040,7530,7540,7550,7530,480
20250305,120900,854997810,7540,7530,7540,7530,69
20250305,120800,854477660,7540,7520,7550,7520,829
20250305,120700,848228780,7520,7550,7550,7520,773
20250305,120600,842406470,7550,7560,7560,7550,35
20250305,120500,842142120,7560,7530,7560,7530,165
20250305,120400,840897640,7540,7550,7550,7540,1241
20250305,120300,831533350,7550,7560,7560,7550,576
20250305,120200,827183790,7570,7580,7610,7565,972
20250305,120100,819819085,7620,7570,7620,7550,2162
20250305,120000,803449465,7610,7590,7610,7550,614
20250305,115900,798802005,7590,7630,7670,7590,5058
20250305,115800,760279225,7630,7630,7690,7630,4537
20250305,115700,725551305,7630,7610,7750,7600,15502
20250305,115600,606660415,7610,7505,7610,7505,6684
20250305,115500,556038925,7500,7500,7500,7500,14
20250305,115400,555933925,7500,7510,7510,7500,1041
20250305,115300,548122075,7510,7520,7530,7510,33
20250305,115200,547874095,7520,7510,7520,7510,35
20250305,115100,547611090,7510,7520,7520,7510,54
20250305,115000,547205540,7530,7520,7530,7520,15
20250305,114900,547092700,7515,7520,7520,7510,55
20250305,114800,546679565,7510,7500,7510,7500,54
20250305,114700,546274405,7500,7510,7510,7500,384
20250305,114600,543390750,7510,7510,7530,7510,292
20250305,114500,541196060,7500,7520,7520,7500,114
20250305,114400,540339710,7520,7510,7520,7500,70
20250305,114300,539813830,7500,7500,7530,7500,126
20250305,114200,538867670,7510,7500,7510,7500,257
20250305,114100,536940160,7500,7490,7500,7490,108
20250305,114000,536130415,7490,7500,7500,7490,74
20250305,113900,535576105,7490,7485,7490,7485,24
20250305,113800,535396405,7480,7490,7490,7480,42
20250305,113700,535082195,7500,7500,7500,7500,16
20250305,113600,534962195,7500,7480,7500,7480,296
20250305,113500,532742910,7490,7490,7500,7490,68
20250305,113400,532233580,7530,7530,7530,7530,0
20250305,113300,532233580,7530,7540,7540,7485,30
20250305,113200,532008825,7500,7510,7540,7500,118
20250305,113100,531120895,7500,7480,7530,7480,176
20250305,113000,529800325,7500,7490,7500,7470,1073
20250305,112900,521753745,7470,7480,7500,7470,1175
20250305,112800,512948615,7480,7470,7480,7470,40
20250305,112700,512649615,7470,7470,7480,7470,74
20250305,112600,512096760,7480,7480,7480,7480,16
20250305,112500,511977080,7480,7480,7480,7480,170
20250305,112400,510705480,7480,7480,7480,7480,49
20250305,112300,510338960,7480,7495,7500,7480,76
20250305,112200,509769740,7490,7485,7490,7480,89
20250305,112100,509103395,7480,7480,7480,7480,30
20250305,112000,508878995,7480,7480,7480,7480,41
20250305,111900,508572315,7480,7500,7500,7480,28
20250305,111800,508362815,7480,7470,7480,7470,208
20250305,111700,506808235,7470,7470,7470,7470,19
20250305,111600,506666305,7470,7465,7470,7460,73
20250305,111500,506121370,7460,7465,7465,7460,21
20250305,111400,505964660,7460,7460,7470,7460,68
20250305,111300,505457330,7460,7480,7480,7460,248
20250305,111200,503602900,7480,7480,7480,7480,12
20250305,111100,503513140,7480,7480,7480,7480,94
20250305,111000,502810020,7500,7465,7500,7465,1711
20250305,110900,490028355,7460,7460,7460,7460,154
20250305,110800,488879515,7460,7470,7470,7460,89
20250305,110700,488215065,7470,7470,7470,7470,30
20250305,110600,487990965,7460,7470,7470,7460,105
20250305,110500,487207365,7460,7465,7465,7460,78
20250305,110400,486625460,7460,7460,7460,7460,86
20250305,110300,485983900,7460,7470,7470,7460,418
20250305,110200,482862380,7470,7470,7470,7460,61
20250305,110100,482407020,7470,7480,7480,7470,1090
20250305,110000,474264340,7470,7500,7500,7470,12014
20250305,105900,384277450,7505,7500,7505,7500,20
20250305,105800,384127430,7500,7500,7500,7500,63
20250305,105700,383654930,7510,7510,7510,7510,3
20250305,105600,383632400,7510,7510,7510,7510,70
20250305,105500,383106700,7510,7515,7515,7510,84
20250305,105400,382475855,7510,7510,7510,7510,144
20250305,105300,381394415,7510,7510,7510,7510,47
20250305,105200,381041445,7510,7510,7510,7510,35
20250305,105100,380778595,7500,7505,7510,7500,42
20250305,105000,380463415,7500,7510,7510,7500,45
20250305,104900,380125555,7520,7505,7520,7500,33
20250305,104800,379877695,7500,7500,7505,7500,35
20250305,104700,379615175,7500,7495,7510,7495,104
20250305,104600,378835115,7495,7495,7495,7495,24
20250305,104500,378655235,7490,7490,7490,7490,488
20250305,104400,375000115,7490,7490,7490,7490,29
20250305,104300,374782905,7490,7490,7490,7490,0
20250305,104200,374782905,7490,7500,7510,7490,67
20250305,104100,374280685,7520,7520,7520,7520,22
20250305,104000,374115245,7520,7500,7520,7500,62
20250305,103900,373649845,7500,7500,7500,7500,43
20250305,103800,373327345,7490,7490,7490,7490,24
20250305,103700,373147585,7500,7500,7500,7495,51
20250305,103600,372765150,7500,7500,7500,7500,31
20250305,103500,372532650,7490,7485,7550,7480,140
20250305,103400,371479910,7480,7480,7490,7480,76
20250305,103300,370911205,7480,7480,7480,7480,18
20250305,103200,370776565,7480,7480,7480,7480,1463
20250305,103100,359833325,7480,7500,7500,7480,2030
20250305,103000,344613945,7510,7515,7515,7510,657
20250305,102900,339679855,7510,7510,7510,7510,56
20250305,102800,339259295,7520,7510,7520,7510,36
20250305,102700,338988735,7510,7510,7510,7510,14
20250305,102600,338883595,7520,7520,7550,7515,70
20250305,102500,338356740,7520,7515,7520,7515,18
20250305,102400,338221415,7510,7510,7515,7510,55
20250305,102300,337808340,7510,7510,7510,7510,44
20250305,102200,337477900,7510,7510,7510,7510,9
20250305,102100,337410310,7510,7500,7510,7500,331
20250305,102000,334925665,7510,7510,7510,7510,345
20250305,101900,332334715,7510,7510,7510,7510,2
20250305,101800,332319695,7520,7510,7520,7510,66
20250305,101700,331823525,7520,7520,7520,7520,36
20250305,101600,331552805,7510,7510,7510,7500,29
20250305,101500,331335145,7510,7520,7530,7500,694
20250305,101400,326121790,7510,7520,7520,7510,27
20250305,101300,325918910,7490,7490,7510,7490,83
20250305,101200,325296610,7500,7490,7500,7490,203
20250305,101100,323774260,7490,7495,7495,7490,27
20250305,101000,323572005,7490,7490,7490,7490,73
20250305,100900,323025235,7490,7495,7495,7490,17
20250305,100800,322897900,7500,7485,7500,7485,181
20250305,100700,321542210,7480,7480,7490,7480,120
20250305,100600,320643870,7500,7480,7500,7480,71
20250305,100500,320112330,7490,7480,7490,7480,68
20250305,100400,319603465,7480,7480,7490,7480,120
20250305,100300,318705825,7490,7490,7490,7490,185
20250305,100200,317320175,7490,7510,7510,7490,688
20250305,100100,312166605,7510,7510,7510,7510,32
20250305,100000,311926285,7490,7510,7510,7480,2408
20250305,095900,293878985,7510,7530,7540,7510,8
20250305,095800,293818855,7510,7510,7510,7510,18
20250305,095700,293683675,7510,7510,7520,7510,340
20250305,095600,291129695,7540,7510,7540,7510,58
20250305,095500,290694085,7530,7530,7530,7510,120
20250305,095400,289792485,7520,7530,7530,7510,64
20250305,095300,289311200,7520,7510,7520,7510,524
20250305,095200,285371490,7510,7500,7510,7500,43
20250305,095100,285048740,7500,7520,7520,7500,900
20250305,095000,278291510,7520,7510,7520,7510,168
20250305,094900,277029525,7510,7510,7510,7510,64
20250305,094800,276548885,7510,7530,7530,7510,396
20250305,094700,273571025,7530,7505,7530,7505,116
20250305,094600,272698810,7505,7510,7510,7500,81
20250305,094500,272090885,7520,7510,7520,7510,23
20250305,094400,271917945,7500,7510,7515,7500,92
20250305,094300,271227185,7510,7535,7535,7505,2311
20250305,094200,253861070,7535,7530,7535,7530,22
20250305,094100,253695400,7530,7530,7530,7530,68
20250305,094000,253183360,7530,7530,7540,7530,53
20250305,093900,252784260,7530,7530,7540,7525,633
20250305,093800,248017780,7530,7550,7580,7530,1628
20250305,093700,235746410,7580,7580,7580,7580,13
20250305,093600,235647870,7560,7570,7580,7560,221
20250305,093500,233974930,7570,7580,7580,7570,1658
20250305,093400,221408000,7600,7610,7610,7600,535
20250305,093300,217336950,7610,7570,7610,7570,1820
20250305,093200,203518970,7570,7550,7570,7550,90
20250305,093100,202838290,7550,7550,7550,7550,102
20250305,093000,202068190,7530,7540,7540,7530,604
20250305,092900,197519030,7530,7550,7550,7530,12
20250305,092800,197428610,7550,7550,7550,7550,6
20250305,092700,197383310,7520,7520,7520,7520,58
20250305,092600,196947150,7520,7520,7520,7520,44
20250305,092500,196616270,7520,7520,7520,7520,106
20250305,092400,195819150,7520,7530,7530,7510,726
20250305,092300,190362490,7540,7530,7540,7530,82
20250305,092200,189744930,7520,7530,7530,7520,44
20250305,092100,189414020,7530,7570,7570,7530,1327
20250305,092000,179406280,7550,7550,7550,7550,38
20250305,091900,179119380,7550,7550,7550,7550,13
20250305,091800,179021230,7550,7550,7550,7550,32
20250305,091700,178779630,7550,7560,7560,7550,530
20250305,091600,174774080,7570,7580,7580,7570,1026
20250305,091500,167007230,7590,7610,7610,7590,355
20250305,091400,164309400,7610,7590,7610,7580,417
20250305,091300,161137640,7580,7590,7590,7570,755
20250305,091200,155408510,7590,7600,7620,7590,728
20250305,091100,149875600,7590,7590,7600,7580,1046
20250305,091000,141937910,7590,7590,7590,7580,951
20250305,090900,134726020,7590,7590,7650,7585,1114
20250305,090800,126235940,7590,7600,7600,7590,1251
20250305,090700,116729340,7600,7560,7600,7560,1557
20250305,090600,104943360,7560,7570,7570,7560,353
20250305,090500,102273550,7570,7590,7590,7570,479
20250305,090400,98642770,7590,7590,7600,7590,750
20250305,090300,92949350,7590,7560,7590,7560,303
20250305,090200,90653250,7560,7560,7560,7560,33
20250305,090100,90403770,7490,7550,7620,7490,4976
20250305,090000,52732640,7550,7460,7550,7460,6893
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185600 1281453620 7640 7640 7640 7640 2947
3 20250305 185500 1281453620 7640 7640 7640 7640 0
4 20250305 185400 1281453620 7640 7640 7640 7640 0
5 20250305 185300 1281453620 7640 7640 7640 7640 0
6 20250305 185200 1281453620 7640 7640 7640 7640 0
7 20250305 185100 1281453620 7640 7640 7640 7640 0
8 20250305 185000 1281453620 7640 7640 7640 7640 0
9 20250305 184900 1281453620 7640 7640 7640 7640 0
10 20250305 184800 1281453620 7640 7640 7640 7640 0
11 20250305 184700 1281453620 7640 7640 7640 7640 0
12 20250305 184600 1281453620 7640 7640 7640 7640 0
13 20250305 184500 1281453620 7640 7640 7640 7640 0
14 20250305 184400 1281453620 7640 7640 7640 7640 0
15 20250305 184300 1281453620 7640 7640 7640 7640 0
16 20250305 184200 1281453620 7640 7640 7640 7640 0
17 20250305 184100 1281453620 7640 7640 7640 7640 0
18 20250305 184000 1281453620 7640 7640 7640 7640 0
19 20250305 183900 1281453620 7640 7640 7640 7640 0
20 20250305 183800 1281453620 7640 7640 7640 7640 0
21 20250305 183700 1281453620 7640 7640 7640 7640 0
22 20250305 183600 1281453620 7640 7640 7640 7640 0
23 20250305 183500 1281453620 7640 7640 7640 7640 0
24 20250305 183400 1281453620 7640 7640 7640 7640 0
25 20250305 183300 1281453620 7640 7640 7640 7640 0
26 20250305 183200 1281453620 7640 7640 7640 7640 0
27 20250305 183100 1281453620 7640 7640 7640 7640 0
28 20250305 183000 1281453620 7640 7640 7640 7640 0
29 20250305 182900 1281453620 7640 7640 7640 7640 0
30 20250305 182800 1281453620 7640 7640 7640 7640 0
31 20250305 182700 1281453620 7640 7640 7640 7640 0
32 20250305 182600 1281453620 7640 7640 7640 7640 2947
33 20250305 182500 1281453620 7640 7640 7640 7640 0
34 20250305 182400 1281453620 7640 7640 7640 7640 0
35 20250305 182300 1281453620 7640 7640 7640 7640 0
36 20250305 182200 1281453620 7640 7640 7640 7640 0
37 20250305 182100 1281453620 7640 7640 7640 7640 0
38 20250305 182000 1281453620 7640 7640 7640 7640 0
39 20250305 181900 1281453620 7640 7640 7640 7640 0
40 20250305 181800 1281453620 7640 7640 7640 7640 0
41 20250305 181700 1281453620 7640 7640 7640 7640 0
42 20250305 181600 1281453620 7640 7640 7640 7640 0
43 20250305 181500 1281453620 7640 7640 7640 7640 0
44 20250305 181400 1281453620 7640 7640 7640 7640 0
45 20250305 181300 1281453620 7640 7640 7640 7640 0
46 20250305 181200 1281453620 7640 7640 7640 7640 0
47 20250305 181100 1281453620 7640 7640 7640 7640 0
48 20250305 181000 1281453620 7640 7640 7640 7640 0
49 20250305 180900 1281453620 7640 7640 7640 7640 0
50 20250305 180800 1281453620 7640 7640 7640 7640 0
51 20250305 180700 1281453620 7640 7640 7640 7640 0
52 20250305 180600 1281453620 7640 7640 7640 7640 0
53 20250305 180500 1281453620 7640 7640 7640 7640 0
54 20250305 180400 1281453620 7640 7640 7640 7640 0
55 20250305 180300 1281453620 7640 7640 7640 7640 0
56 20250305 180200 1281453620 7640 7640 7640 7640 0
57 20250305 180100 1281453620 7640 7640 7640 7640 0
58 20250305 180000 1281453620 7640 7640 7640 7640 0
59 20250305 175900 1281453620 7640 7640 7640 7640 0
60 20250305 175800 1281453620 7640 7640 7640 7640 0
61 20250305 175700 1281453620 7640 7640 7640 7640 0
62 20250305 175600 1281453620 7640 7640 7640 7640 2947
63 20250305 175500 1281453620 7640 7640 7640 7640 0
64 20250305 175400 1281453620 7640 7640 7640 7640 0
65 20250305 175300 1281453620 7640 7640 7640 7640 0
66 20250305 175200 1281453620 7640 7640 7640 7640 0
67 20250305 175100 1281453620 7640 7640 7640 7640 0
68 20250305 175000 1281453620 7640 7640 7640 7640 0
69 20250305 174900 1281453620 7640 7640 7640 7640 0
70 20250305 174800 1281453620 7640 7640 7640 7640 0
71 20250305 174700 1281453620 7640 7640 7640 7640 0
72 20250305 174600 1281453620 7640 7640 7640 7640 0
73 20250305 174500 1281453620 7640 7640 7640 7640 0
74 20250305 174400 1281453620 7640 7640 7640 7640 0
75 20250305 174300 1281453620 7640 7640 7640 7640 0
76 20250305 174200 1281453620 7640 7640 7640 7640 0
77 20250305 174100 1281453620 7640 7640 7640 7640 0
78 20250305 174000 1281453620 7640 7640 7640 7640 0
79 20250305 173900 1281453620 7640 7640 7640 7640 0
80 20250305 173800 1281453620 7640 7640 7640 7640 0
81 20250305 173700 1281453620 7640 7640 7640 7640 0
82 20250305 173600 1281453620 7640 7640 7640 7640 0
83 20250305 173500 1281453620 7640 7640 7640 7640 0
84 20250305 173400 1281453620 7640 7640 7640 7640 0
85 20250305 173300 1281453620 7640 7640 7640 7640 0
86 20250305 173200 1281453620 7640 7640 7640 7640 0
87 20250305 173100 1281453620 7640 7640 7640 7640 0
88 20250305 173000 1281453620 7640 7640 7640 7640 0
89 20250305 172900 1281453620 7640 7640 7640 7640 0
90 20250305 172800 1281453620 7640 7640 7640 7640 0
91 20250305 172700 1281453620 7640 7640 7640 7640 0
92 20250305 172600 1281453620 7640 7640 7640 7640 2947
93 20250305 172500 1281453620 7640 7640 7640 7640 0
94 20250305 172400 1281453620 7640 7640 7640 7640 0
95 20250305 172300 1281453620 7640 7640 7640 7640 0
96 20250305 172200 1281453620 7640 7640 7640 7640 0
97 20250305 172100 1281453620 7640 7640 7640 7640 0
98 20250305 172000 1281453620 7640 7640 7640 7640 0
99 20250305 171900 1281453620 7640 7640 7640 7640 0
100 20250305 171800 1281453620 7640 7640 7640 7640 0
101 20250305 171700 1281453620 7640 7640 7640 7640 0
102 20250305 171600 1281453620 7640 7640 7640 7640 0
103 20250305 171500 1281453620 7640 7640 7640 7640 0
104 20250305 171400 1281453620 7640 7640 7640 7640 0
105 20250305 171300 1281453620 7640 7640 7640 7640 0
106 20250305 171200 1281453620 7640 7640 7640 7640 0
107 20250305 171100 1281453620 7640 7640 7640 7640 0
108 20250305 171000 1281453620 7640 7640 7640 7640 0
109 20250305 170900 1281453620 7640 7640 7640 7640 0
110 20250305 170800 1281453620 7640 7640 7640 7640 0
111 20250305 170700 1281453620 7640 7640 7640 7640 0
112 20250305 170600 1281453620 7640 7640 7640 7640 0
113 20250305 170500 1281453620 7640 7640 7640 7640 0
114 20250305 170400 1281453620 7640 7640 7640 7640 0
115 20250305 170300 1281453620 7640 7640 7640 7640 0
116 20250305 170200 1281453620 7640 7640 7640 7640 0
117 20250305 170100 1281453620 7640 7640 7640 7640 0
118 20250305 170000 1281453620 7640 7640 7640 7640 0
119 20250305 165900 1281453620 7640 7640 7640 7640 0
120 20250305 165800 1281453620 7640 7640 7640 7640 0
121 20250305 165700 1281453620 7640 7640 7640 7640 0
122 20250305 165600 1281453620 7640 7640 7640 7640 2947
123 20250305 165500 1281453620 7640 7640 7640 7640 0
124 20250305 165400 1281453620 7640 7640 7640 7640 0
125 20250305 165300 1281453620 7640 7640 7640 7640 0
126 20250305 165200 1281453620 7640 7640 7640 7640 0
127 20250305 165100 1281453620 7640 7640 7640 7640 0
128 20250305 165000 1281453620 7640 7640 7640 7640 0
129 20250305 164900 1281453620 7640 7640 7640 7640 0
130 20250305 164800 1281453620 7640 7640 7640 7640 0
131 20250305 164700 1281453620 7640 7640 7640 7640 0
132 20250305 164600 1281453620 7640 7640 7640 7640 0
133 20250305 164500 1281453620 7640 7640 7640 7640 0
134 20250305 164400 1281453620 7640 7640 7640 7640 0
135 20250305 164300 1281453620 7640 7640 7640 7640 0
136 20250305 164200 1281453620 7640 7640 7640 7640 0
137 20250305 164100 1281453620 7640 7640 7640 7640 0
138 20250305 164000 1281453620 7640 7640 7640 7640 0
139 20250305 163900 1281453620 7640 7640 7640 7640 0
140 20250305 163800 1281453620 7640 7640 7640 7640 0
141 20250305 163700 1281453620 7640 7640 7640 7640 0
142 20250305 163600 1281453620 7640 7640 7640 7640 0
143 20250305 163500 1281453620 7640 7640 7640 7640 0
144 20250305 163400 1281453620 7640 7640 7640 7640 0
145 20250305 163300 1281453620 7640 7640 7640 7640 0
146 20250305 163200 1281453620 7640 7640 7640 7640 0
147 20250305 163100 1281453620 7640 7640 7640 7640 0
148 20250305 163000 1281453620 7640 7640 7640 7640 0
149 20250305 162900 1281453620 7640 7640 7640 7640 0
150 20250305 162800 1281453620 7640 7640 7640 7640 0
151 20250305 162700 1281453620 7640 7640 7640 7640 0
152 20250305 162600 1281453620 7640 7640 7640 7640 2947
153 20250305 162500 1281453620 7640 7640 7640 7640 0
154 20250305 162400 1281453620 7640 7640 7640 7640 0
155 20250305 162300 1281453620 7640 7640 7640 7640 0
156 20250305 162200 1281453620 7640 7640 7640 7640 0
157 20250305 162100 1281453620 7640 7640 7640 7640 0
158 20250305 162000 1281453620 7640 7640 7640 7640 0
159 20250305 161900 1281453620 7640 7640 7640 7640 0
160 20250305 161800 1281453620 7640 7640 7640 7640 0
161 20250305 161700 1281453620 7640 7640 7640 7640 0
162 20250305 161600 1281453620 7640 7640 7640 7640 0
163 20250305 161500 1281453620 7640 7640 7640 7640 0
164 20250305 161400 1281453620 7640 7640 7640 7640 0
165 20250305 161300 1281453620 7640 7640 7640 7640 0
166 20250305 161200 1281453620 7640 7640 7640 7640 0
167 20250305 161100 1281453620 7640 7640 7640 7640 0
168 20250305 161000 1281453620 7640 7640 7640 7640 0
169 20250305 160900 1281453620 7640 7640 7640 7640 0
170 20250305 160800 1281453620 7640 7640 7640 7640 0
171 20250305 160700 1281453620 7640 7640 7640 7640 0
172 20250305 160600 1281453620 7640 7640 7640 7640 0
173 20250305 160500 1281453620 7640 7640 7640 7640 0
174 20250305 160400 1281453620 7640 7640 7640 7640 0
175 20250305 160300 1281453620 7640 7640 7640 7640 0
176 20250305 160200 1281453620 7640 7640 7640 7640 0
177 20250305 160100 1281453620 7640 7640 7640 7640 0
178 20250305 160000 1281453620 7640 7640 7640 7640 0
179 20250305 155900 1281453620 7640 7640 7640 7640 0
180 20250305 155800 1281453620 7640 7640 7640 7640 0
181 20250305 155700 1281453620 7640 7640 7640 7640 0
182 20250305 155600 1281453620 7640 7640 7640 7640 2947
183 20250305 155500 1281453620 7640 7640 7640 7640 0
184 20250305 155400 1281453620 7640 7640 7640 7640 0
185 20250305 155300 1281453620 7640 7640 7640 7640 0
186 20250305 155200 1281453620 7640 7640 7640 7640 0
187 20250305 155100 1281453620 7640 7640 7640 7640 0
188 20250305 155000 1281453620 7640 7640 7640 7640 0
189 20250305 154900 1281453620 7640 7640 7640 7640 0
190 20250305 154800 1281453620 7640 7640 7640 7640 0
191 20250305 154700 1281453620 7640 7640 7640 7640 0
192 20250305 154600 1281453620 7640 7640 7640 7640 0
193 20250305 154500 1281453620 7640 7640 7640 7640 0
194 20250305 154400 1281453620 7640 7640 7640 7640 0
195 20250305 154300 1281453620 7640 7640 7640 7640 0
196 20250305 154200 1281453620 7640 7640 7640 7640 0
197 20250305 154100 1281453620 7640 7640 7640 7640 0
198 20250305 154000 1281453620 7640 7640 7640 7640 0
199 20250305 153900 1281453620 7640 7640 7640 7640 0
200 20250305 153800 1281453620 7640 7640 7640 7640 0
201 20250305 153700 1281453620 7640 7640 7640 7640 0
202 20250305 153600 1281453620 7640 7640 7640 7640 0
203 20250305 153500 1281453620 7640 7640 7640 7640 0
204 20250305 153400 1281453620 7640 7640 7640 7640 0
205 20250305 153300 1281453620 7640 7640 7640 7640 0
206 20250305 153200 1281453620 7640 7640 7640 7640 0
207 20250305 153100 1281453620 7640 7640 7640 7640 0
208 20250305 153000 1281453620 7640 7640 7640 7640 2947
209 20250305 152900 1258938540 7610 7610 7610 7610 0
210 20250305 152800 1258938540 7610 7610 7610 7610 0
211 20250305 152700 1258938540 7610 7610 7610 7610 0
212 20250305 152600 1258938540 7610 7610 7610 7610 0
213 20250305 152500 1258938540 7610 7610 7610 7610 0
214 20250305 152400 1258938540 7610 7610 7610 7610 0
215 20250305 152300 1258938540 7610 7610 7610 7610 0
216 20250305 152200 1258938540 7610 7610 7610 7610 0
217 20250305 152100 1258938540 7610 7610 7610 7610 0
218 20250305 152000 1258938540 7610 7610 7610 7610 0
219 20250305 151900 1258938540 7610 7620 7620 7610 1052
220 20250305 151800 1250929110 7620 7635 7635 7620 666
221 20250305 151700 1245853895 7630 7630 7640 7620 1189
222 20250305 151600 1236781935 7630 7640 7640 7630 106
223 20250305 151500 1235972495 7640 7660 7660 7640 330
224 20250305 151400 1233448855 7650 7650 7650 7640 600
225 20250305 151300 1228863855 7650 7670 7670 7650 1215
226 20250305 151200 1219551685 7670 7650 7670 7650 236
227 20250305 151100 1217743365 7650 7660 7660 7650 206
228 20250305 151000 1216165665 7650 7650 7650 7640 694
229 20250305 150900 1210861575 7650 7640 7650 7640 286
230 20250305 150800 1208675055 7640 7650 7650 7640 570
231 20250305 150700 1204319815 7650 7650 7650 7650 207
232 20250305 150600 1202736265 7650 7660 7660 7650 204
233 20250305 150500 1201173865 7660 7650 7660 7650 107
234 20250305 150400 1200355295 7660 7665 7665 7660 580
235 20250305 150300 1195912245 7660 7660 7670 7650 1880
236 20250305 150200 1181511615 7650 7640 7650 7640 358
237 20250305 150100 1178775425 7640 7650 7650 7640 183
238 20250305 150000 1177375535 7640 7640 7650 7630 232
239 20250305 145900 1175601875 7640 7640 7640 7640 179
240 20250305 145800 1174234315 7640 7630 7650 7630 453
241 20250305 145700 1170775365 7640 7640 7640 7640 221
242 20250305 145600 1169086925 7630 7650 7650 7630 1796
243 20250305 145500 1155381595 7650 7650 7650 7630 798
244 20250305 145400 1149288655 7630 7650 7660 7630 156
245 20250305 145300 1148096465 7660 7640 7660 7640 563
246 20250305 145200 1143789185 7650 7650 7650 7650 400
247 20250305 145100 1140729185 7640 7650 7650 7630 534
248 20250305 145000 1136648135 7650 7640 7650 7640 335
249 20250305 144900 1134086575 7640 7640 7650 7640 234
250 20250305 144800 1132297395 7640 7640 7640 7640 209
251 20250305 144700 1130700635 7640 7640 7640 7640 688
252 20250305 144600 1125444315 7630 7630 7630 7630 126
253 20250305 144500 1124482935 7630 7630 7630 7630 44
254 20250305 144400 1124147215 7620 7620 7620 7620 31
255 20250305 144300 1123910995 7630 7620 7630 7620 800
256 20250305 144200 1117810125 7620 7620 7620 7620 3
257 20250305 144100 1117787265 7620 7620 7620 7620 0
258 20250305 144000 1117787265 7620 7620 7620 7620 43
259 20250305 143900 1117459605 7620 7620 7620 7620 12
260 20250305 143800 1117368165 7620 7600 7620 7600 222
261 20250305 143700 1115680925 7600 7600 7600 7600 978
262 20250305 143600 1108248125 7610 7630 7630 7610 1660
263 20250305 143500 1095615105 7630 7620 7630 7610 435
264 20250305 143400 1092302275 7630 7630 7630 7630 15
265 20250305 143300 1092187825 7630 7630 7630 7630 0
266 20250305 143200 1092187825 7630 7620 7630 7620 57
267 20250305 143100 1091753035 7620 7620 7640 7620 792
268 20250305 143000 1085713835 7620 7620 7620 7610 218
269 20250305 142900 1084053385 7610 7620 7620 7610 787
270 20250305 142800 1078062955 7620 7620 7620 7620 234
271 20250305 142700 1076279875 7610 7610 7610 7610 34
272 20250305 142600 1076021135 7620 7620 7620 7610 545
273 20250305 142500 1071868345 7610 7610 7610 7610 0
274 20250305 142400 1071868345 7610 7610 7610 7610 326
275 20250305 142300 1069387485 7610 7610 7610 7610 40
276 20250305 142200 1069083085 7620 7600 7620 7600 405
277 20250305 142100 1066001165 7600 7600 7600 7600 0
278 20250305 142000 1066001165 7600 7600 7600 7600 0
279 20250305 141900 1066001165 7600 7600 7600 7600 27
280 20250305 141800 1065795965 7600 7600 7600 7600 0
281 20250305 141700 1065795965 7600 7610 7610 7600 876
282 20250305 141600 1059131875 7610 7610 7610 7610 56
283 20250305 141500 1058705715 7610 7620 7620 7610 207
284 20250305 141400 1057130415 7620 7625 7625 7620 178
285 20250305 141300 1055773430 7630 7625 7630 7625 125
286 20250305 141200 1054820005 7620 7620 7620 7620 10
287 20250305 141100 1054743805 7630 7610 7630 7610 80
288 20250305 141000 1054134495 7610 7610 7610 7610 0
289 20250305 140900 1054134495 7610 7605 7610 7605 584
290 20250305 140800 1049690305 7600 7600 7600 7600 0
291 20250305 140700 1049690305 7600 7600 7600 7600 3
292 20250305 140600 1049667505 7600 7600 7600 7600 0
293 20250305 140500 1049667505 7600 7600 7600 7600 50
294 20250305 140400 1049287505 7600 7600 7600 7600 0
295 20250305 140300 1049287505 7600 7600 7600 7600 21
296 20250305 140200 1049127905 7600 7590 7600 7590 262
297 20250305 140100 1047139275 7590 7590 7590 7590 333
298 20250305 140000 1044611805 7590 7590 7590 7590 19
299 20250305 135900 1044467595 7590 7590 7590 7590 131
300 20250305 135800 1043473305 7590 7590 7590 7590 25
301 20250305 135700 1043283555 7580 7590 7590 7580 43
302 20250305 135600 1042957365 7590 7590 7590 7590 54
303 20250305 135500 1042547505 7590 7590 7590 7580 511
304 20250305 135400 1038669145 7580 7590 7590 7580 544
305 20250305 135300 1034540375 7590 7590 7590 7590 61
306 20250305 135200 1034077385 7590 7590 7600 7590 235
307 20250305 135100 1032292475 7600 7600 7610 7590 63
308 20250305 135000 1031813725 7610 7600 7610 7600 351
309 20250305 134900 1029145915 7590 7590 7590 7590 57
310 20250305 134800 1028713285 7590 7600 7600 7590 57
311 20250305 134700 1028280640 7600 7600 7600 7600 200
312 20250305 134600 1026760640 7590 7580 7590 7580 124
313 20250305 134500 1025820320 7590 7600 7600 7590 404
314 20250305 134400 1022750990 7600 7590 7600 7590 155
315 20250305 134300 1021573340 7590 7580 7590 7580 181
316 20250305 134200 1020199740 7590 7570 7590 7570 149
317 20250305 134100 1019069630 7570 7570 7570 7570 31
318 20250305 134000 1018834960 7570 7590 7590 7570 21
319 20250305 133900 1018675930 7560 7570 7570 7560 245
320 20250305 133800 1016821500 7560 7570 7570 7560 825
321 20250305 133700 1010576730 7580 7575 7580 7570 350
322 20250305 133600 1007924250 7570 7570 7570 7570 38
323 20250305 133500 1007636590 7570 7570 7570 7570 85
324 20250305 133400 1006993140 7570 7570 7570 7570 0
325 20250305 133300 1006993140 7570 7570 7570 7570 45
326 20250305 133200 1006652490 7575 7570 7575 7570 40
327 20250305 133100 1006349685 7575 7570 7575 7570 40
328 20250305 133000 1006046880 7570 7580 7580 7570 203
329 20250305 132900 1004509630 7580 7570 7580 7570 83
330 20250305 132800 1003880900 7570 7570 7575 7570 36
331 20250305 132700 1003608355 7570 7560 7570 7560 53
332 20250305 132600 1003207525 7560 7570 7570 7560 2952
333 20250305 132500 980861975 7570 7570 7570 7570 18
334 20250305 132400 980725715 7570 7570 7570 7570 162
335 20250305 132300 979499375 7575 7570 7575 7570 35
336 20250305 132200 979234380 7570 7570 7575 7570 39
337 20250305 132100 978939145 7570 7575 7575 7570 160
338 20250305 132000 977727915 7575 7570 7575 7570 10
339 20250305 131900 977652200 7570 7570 7570 7570 43
340 20250305 131800 977326690 7580 7590 7590 7575 541
341 20250305 131700 973221425 7590 7600 7600 7590 385
342 20250305 131600 970299075 7600 7620 7620 7600 154
343 20250305 131500 969128605 7600 7600 7620 7600 228
344 20250305 131400 967395135 7610 7590 7610 7590 762
345 20250305 131300 961602535 7580 7560 7580 7560 1998
346 20250305 131200 946470775 7565 7560 7565 7560 7
347 20250305 131100 946417850 7560 7560 7560 7560 75
348 20250305 131000 945850850 7560 7560 7560 7560 0
349 20250305 130900 945850850 7560 7560 7565 7560 150
350 20250305 130800 944716695 7560 7560 7560 7560 59
351 20250305 130700 944270655 7560 7560 7560 7560 432
352 20250305 130600 941004735 7560 7560 7560 7560 27
353 20250305 130500 940800615 7560 7560 7560 7560 19
354 20250305 130400 940656975 7570 7570 7570 7570 1608
355 20250305 130300 928484415 7570 7570 7570 7570 164
356 20250305 130200 927242935 7570 7570 7570 7570 9
357 20250305 130100 927174805 7580 7570 7580 7570 97
358 20250305 130000 926439850 7580 7580 7580 7580 185
359 20250305 125900 925037550 7580 7585 7585 7580 3
360 20250305 125800 925014800 7580 7585 7590 7580 132
361 20250305 125700 924014200 7580 7590 7590 7580 83
362 20250305 125600 923384830 7590 7580 7590 7580 69
363 20250305 125500 922861245 7580 7580 7600 7580 207
364 20250305 125400 921290165 7590 7585 7590 7585 236
365 20250305 125300 919498960 7580 7570 7590 7570 805
366 20250305 125200 913396585 7580 7570 7580 7570 45
367 20250305 125100 913055875 7570 7570 7580 7570 73
368 20250305 125000 912503065 7580 7580 7580 7570 191
369 20250305 124900 911055570 7570 7570 7580 7570 65
370 20250305 124800 910563320 7560 7570 7570 7560 20
371 20250305 124700 910412070 7560 7560 7590 7560 85
372 20250305 124600 909768640 7560 7560 7570 7560 124
373 20250305 124500 908831150 7560 7555 7560 7550 69
374 20250305 124400 908309850 7555 7555 7555 7550 62
375 20250305 124300 907841680 7550 7550 7550 7550 16
376 20250305 124200 907720880 7550 7550 7550 7550 40
377 20250305 124100 907418880 7550 7555 7555 7550 58
378 20250305 124000 906980875 7555 7550 7555 7550 13
379 20250305 123900 906882710 7550 7550 7555 7550 86
380 20250305 123800 906233395 7550 7550 7550 7550 1
381 20250305 123700 906225845 7550 7560 7560 7550 38
382 20250305 123600 905938585 7560 7560 7560 7555 188
383 20250305 123500 904517405 7560 7565 7565 7560 60
384 20250305 123400 904063800 7560 7560 7560 7560 38
385 20250305 123300 903776520 7560 7560 7560 7560 62
386 20250305 123200 903307800 7570 7560 7570 7560 9
387 20250305 123100 903239735 7560 7560 7570 7560 72
388 20250305 123000 902695355 7570 7570 7570 7570 87
389 20250305 122900 902036765 7570 7550 7570 7540 284
390 20250305 122800 899890630 7550 7560 7560 7540 161
391 20250305 122700 898675040 7560 7560 7560 7530 8
392 20250305 122600 898614620 7550 7540 7550 7530 127
393 20250305 122500 897657205 7540 7545 7545 7540 36
394 20250305 122400 897385755 7545 7540 7545 7540 24
395 20250305 122300 897204775 7540 7540 7540 7540 58
396 20250305 122200 896767455 7540 7540 7540 7540 299
397 20250305 122100 894512995 7540 7540 7540 7540 453
398 20250305 122000 891097375 7540 7540 7540 7540 150
399 20250305 121900 889966375 7540 7550 7550 7540 1000
400 20250305 121800 882426015 7560 7550 7560 7550 70
401 20250305 121700 881897130 7540 7550 7560 7540 63
402 20250305 121600 881421520 7560 7560 7560 7560 1
403 20250305 121500 881413960 7550 7550 7570 7540 213
404 20250305 121400 879804860 7530 7560 7560 7530 11
405 20250305 121300 879721730 7550 7540 7550 7530 2568
406 20250305 121200 860358880 7540 7540 7550 7540 171
407 20250305 121100 859068180 7540 7535 7540 7530 60
408 20250305 121000 858616040 7530 7540 7550 7530 480
409 20250305 120900 854997810 7540 7530 7540 7530 69
410 20250305 120800 854477660 7540 7520 7550 7520 829
411 20250305 120700 848228780 7520 7550 7550 7520 773
412 20250305 120600 842406470 7550 7560 7560 7550 35
413 20250305 120500 842142120 7560 7530 7560 7530 165
414 20250305 120400 840897640 7540 7550 7550 7540 1241
415 20250305 120300 831533350 7550 7560 7560 7550 576
416 20250305 120200 827183790 7570 7580 7610 7565 972
417 20250305 120100 819819085 7620 7570 7620 7550 2162
418 20250305 120000 803449465 7610 7590 7610 7550 614
419 20250305 115900 798802005 7590 7630 7670 7590 5058
420 20250305 115800 760279225 7630 7630 7690 7630 4537
421 20250305 115700 725551305 7630 7610 7750 7600 15502
422 20250305 115600 606660415 7610 7505 7610 7505 6684
423 20250305 115500 556038925 7500 7500 7500 7500 14
424 20250305 115400 555933925 7500 7510 7510 7500 1041
425 20250305 115300 548122075 7510 7520 7530 7510 33
426 20250305 115200 547874095 7520 7510 7520 7510 35
427 20250305 115100 547611090 7510 7520 7520 7510 54
428 20250305 115000 547205540 7530 7520 7530 7520 15
429 20250305 114900 547092700 7515 7520 7520 7510 55
430 20250305 114800 546679565 7510 7500 7510 7500 54
431 20250305 114700 546274405 7500 7510 7510 7500 384
432 20250305 114600 543390750 7510 7510 7530 7510 292
433 20250305 114500 541196060 7500 7520 7520 7500 114
434 20250305 114400 540339710 7520 7510 7520 7500 70
435 20250305 114300 539813830 7500 7500 7530 7500 126
436 20250305 114200 538867670 7510 7500 7510 7500 257
437 20250305 114100 536940160 7500 7490 7500 7490 108
438 20250305 114000 536130415 7490 7500 7500 7490 74
439 20250305 113900 535576105 7490 7485 7490 7485 24
440 20250305 113800 535396405 7480 7490 7490 7480 42
441 20250305 113700 535082195 7500 7500 7500 7500 16
442 20250305 113600 534962195 7500 7480 7500 7480 296
443 20250305 113500 532742910 7490 7490 7500 7490 68
444 20250305 113400 532233580 7530 7530 7530 7530 0
445 20250305 113300 532233580 7530 7540 7540 7485 30
446 20250305 113200 532008825 7500 7510 7540 7500 118
447 20250305 113100 531120895 7500 7480 7530 7480 176
448 20250305 113000 529800325 7500 7490 7500 7470 1073
449 20250305 112900 521753745 7470 7480 7500 7470 1175
450 20250305 112800 512948615 7480 7470 7480 7470 40
451 20250305 112700 512649615 7470 7470 7480 7470 74
452 20250305 112600 512096760 7480 7480 7480 7480 16
453 20250305 112500 511977080 7480 7480 7480 7480 170
454 20250305 112400 510705480 7480 7480 7480 7480 49
455 20250305 112300 510338960 7480 7495 7500 7480 76
456 20250305 112200 509769740 7490 7485 7490 7480 89
457 20250305 112100 509103395 7480 7480 7480 7480 30
458 20250305 112000 508878995 7480 7480 7480 7480 41
459 20250305 111900 508572315 7480 7500 7500 7480 28
460 20250305 111800 508362815 7480 7470 7480 7470 208
461 20250305 111700 506808235 7470 7470 7470 7470 19
462 20250305 111600 506666305 7470 7465 7470 7460 73
463 20250305 111500 506121370 7460 7465 7465 7460 21
464 20250305 111400 505964660 7460 7460 7470 7460 68
465 20250305 111300 505457330 7460 7480 7480 7460 248
466 20250305 111200 503602900 7480 7480 7480 7480 12
467 20250305 111100 503513140 7480 7480 7480 7480 94
468 20250305 111000 502810020 7500 7465 7500 7465 1711
469 20250305 110900 490028355 7460 7460 7460 7460 154
470 20250305 110800 488879515 7460 7470 7470 7460 89
471 20250305 110700 488215065 7470 7470 7470 7470 30
472 20250305 110600 487990965 7460 7470 7470 7460 105
473 20250305 110500 487207365 7460 7465 7465 7460 78
474 20250305 110400 486625460 7460 7460 7460 7460 86
475 20250305 110300 485983900 7460 7470 7470 7460 418
476 20250305 110200 482862380 7470 7470 7470 7460 61
477 20250305 110100 482407020 7470 7480 7480 7470 1090
478 20250305 110000 474264340 7470 7500 7500 7470 12014
479 20250305 105900 384277450 7505 7500 7505 7500 20
480 20250305 105800 384127430 7500 7500 7500 7500 63
481 20250305 105700 383654930 7510 7510 7510 7510 3
482 20250305 105600 383632400 7510 7510 7510 7510 70
483 20250305 105500 383106700 7510 7515 7515 7510 84
484 20250305 105400 382475855 7510 7510 7510 7510 144
485 20250305 105300 381394415 7510 7510 7510 7510 47
486 20250305 105200 381041445 7510 7510 7510 7510 35
487 20250305 105100 380778595 7500 7505 7510 7500 42
488 20250305 105000 380463415 7500 7510 7510 7500 45
489 20250305 104900 380125555 7520 7505 7520 7500 33
490 20250305 104800 379877695 7500 7500 7505 7500 35
491 20250305 104700 379615175 7500 7495 7510 7495 104
492 20250305 104600 378835115 7495 7495 7495 7495 24
493 20250305 104500 378655235 7490 7490 7490 7490 488
494 20250305 104400 375000115 7490 7490 7490 7490 29
495 20250305 104300 374782905 7490 7490 7490 7490 0
496 20250305 104200 374782905 7490 7500 7510 7490 67
497 20250305 104100 374280685 7520 7520 7520 7520 22
498 20250305 104000 374115245 7520 7500 7520 7500 62
499 20250305 103900 373649845 7500 7500 7500 7500 43
500 20250305 103800 373327345 7490 7490 7490 7490 24
501 20250305 103700 373147585 7500 7500 7500 7495 51
502 20250305 103600 372765150 7500 7500 7500 7500 31
503 20250305 103500 372532650 7490 7485 7550 7480 140
504 20250305 103400 371479910 7480 7480 7490 7480 76
505 20250305 103300 370911205 7480 7480 7480 7480 18
506 20250305 103200 370776565 7480 7480 7480 7480 1463
507 20250305 103100 359833325 7480 7500 7500 7480 2030
508 20250305 103000 344613945 7510 7515 7515 7510 657
509 20250305 102900 339679855 7510 7510 7510 7510 56
510 20250305 102800 339259295 7520 7510 7520 7510 36
511 20250305 102700 338988735 7510 7510 7510 7510 14
512 20250305 102600 338883595 7520 7520 7550 7515 70
513 20250305 102500 338356740 7520 7515 7520 7515 18
514 20250305 102400 338221415 7510 7510 7515 7510 55
515 20250305 102300 337808340 7510 7510 7510 7510 44
516 20250305 102200 337477900 7510 7510 7510 7510 9
517 20250305 102100 337410310 7510 7500 7510 7500 331
518 20250305 102000 334925665 7510 7510 7510 7510 345
519 20250305 101900 332334715 7510 7510 7510 7510 2
520 20250305 101800 332319695 7520 7510 7520 7510 66
521 20250305 101700 331823525 7520 7520 7520 7520 36
522 20250305 101600 331552805 7510 7510 7510 7500 29
523 20250305 101500 331335145 7510 7520 7530 7500 694
524 20250305 101400 326121790 7510 7520 7520 7510 27
525 20250305 101300 325918910 7490 7490 7510 7490 83
526 20250305 101200 325296610 7500 7490 7500 7490 203
527 20250305 101100 323774260 7490 7495 7495 7490 27
528 20250305 101000 323572005 7490 7490 7490 7490 73
529 20250305 100900 323025235 7490 7495 7495 7490 17
530 20250305 100800 322897900 7500 7485 7500 7485 181
531 20250305 100700 321542210 7480 7480 7490 7480 120
532 20250305 100600 320643870 7500 7480 7500 7480 71
533 20250305 100500 320112330 7490 7480 7490 7480 68
534 20250305 100400 319603465 7480 7480 7490 7480 120
535 20250305 100300 318705825 7490 7490 7490 7490 185
536 20250305 100200 317320175 7490 7510 7510 7490 688
537 20250305 100100 312166605 7510 7510 7510 7510 32
538 20250305 100000 311926285 7490 7510 7510 7480 2408
539 20250305 095900 293878985 7510 7530 7540 7510 8
540 20250305 095800 293818855 7510 7510 7510 7510 18
541 20250305 095700 293683675 7510 7510 7520 7510 340
542 20250305 095600 291129695 7540 7510 7540 7510 58
543 20250305 095500 290694085 7530 7530 7530 7510 120
544 20250305 095400 289792485 7520 7530 7530 7510 64
545 20250305 095300 289311200 7520 7510 7520 7510 524
546 20250305 095200 285371490 7510 7500 7510 7500 43
547 20250305 095100 285048740 7500 7520 7520 7500 900
548 20250305 095000 278291510 7520 7510 7520 7510 168
549 20250305 094900 277029525 7510 7510 7510 7510 64
550 20250305 094800 276548885 7510 7530 7530 7510 396
551 20250305 094700 273571025 7530 7505 7530 7505 116
552 20250305 094600 272698810 7505 7510 7510 7500 81
553 20250305 094500 272090885 7520 7510 7520 7510 23
554 20250305 094400 271917945 7500 7510 7515 7500 92
555 20250305 094300 271227185 7510 7535 7535 7505 2311
556 20250305 094200 253861070 7535 7530 7535 7530 22
557 20250305 094100 253695400 7530 7530 7530 7530 68
558 20250305 094000 253183360 7530 7530 7540 7530 53
559 20250305 093900 252784260 7530 7530 7540 7525 633
560 20250305 093800 248017780 7530 7550 7580 7530 1628
561 20250305 093700 235746410 7580 7580 7580 7580 13
562 20250305 093600 235647870 7560 7570 7580 7560 221
563 20250305 093500 233974930 7570 7580 7580 7570 1658
564 20250305 093400 221408000 7600 7610 7610 7600 535
565 20250305 093300 217336950 7610 7570 7610 7570 1820
566 20250305 093200 203518970 7570 7550 7570 7550 90
567 20250305 093100 202838290 7550 7550 7550 7550 102
568 20250305 093000 202068190 7530 7540 7540 7530 604
569 20250305 092900 197519030 7530 7550 7550 7530 12
570 20250305 092800 197428610 7550 7550 7550 7550 6
571 20250305 092700 197383310 7520 7520 7520 7520 58
572 20250305 092600 196947150 7520 7520 7520 7520 44
573 20250305 092500 196616270 7520 7520 7520 7520 106
574 20250305 092400 195819150 7520 7530 7530 7510 726
575 20250305 092300 190362490 7540 7530 7540 7530 82
576 20250305 092200 189744930 7520 7530 7530 7520 44
577 20250305 092100 189414020 7530 7570 7570 7530 1327
578 20250305 092000 179406280 7550 7550 7550 7550 38
579 20250305 091900 179119380 7550 7550 7550 7550 13
580 20250305 091800 179021230 7550 7550 7550 7550 32
581 20250305 091700 178779630 7550 7560 7560 7550 530
582 20250305 091600 174774080 7570 7580 7580 7570 1026
583 20250305 091500 167007230 7590 7610 7610 7590 355
584 20250305 091400 164309400 7610 7590 7610 7580 417
585 20250305 091300 161137640 7580 7590 7590 7570 755
586 20250305 091200 155408510 7590 7600 7620 7590 728
587 20250305 091100 149875600 7590 7590 7600 7580 1046
588 20250305 091000 141937910 7590 7590 7590 7580 951
589 20250305 090900 134726020 7590 7590 7650 7585 1114
590 20250305 090800 126235940 7590 7600 7600 7590 1251
591 20250305 090700 116729340 7600 7560 7600 7560 1557
592 20250305 090600 104943360 7560 7570 7570 7560 353
593 20250305 090500 102273550 7570 7590 7590 7570 479
594 20250305 090400 98642770 7590 7590 7600 7590 750
595 20250305 090300 92949350 7590 7560 7590 7560 303
596 20250305 090200 90653250 7560 7560 7560 7560 33
597 20250305 090100 90403770 7490 7550 7620 7490 4976
598 20250305 090000 52732640 7550 7460 7550 7460 6893

1
010690/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,24801,34920410,191711730,269934769300,0.07
20250227,24801,34920410,200144070,281807708700,0.07
20250226,24801,34920410,206840340,291236219400,0.07
20250225,24801,34920410,205848300,289839403000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 24801 34920410 191711730 269934769300 0.07
3 20250227 24801 34920410 200144070 281807708700 0.07
4 20250226 24801 34920410 206840340 291236219400 0.07
5 20250225 24801 34920410 205848300 289839403000 0.07