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

603
014440/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,285192855,4705,4705,4705,4705,4730
20250305,190000,285192855,4705,4705,4705,4705,0
20250305,185900,285192855,4705,4705,4705,4705,0
20250305,185800,285192855,4705,4705,4705,4705,0
20250305,185700,285192855,4705,4705,4705,4705,0
20250305,185600,285192855,4705,4705,4705,4705,0
20250305,185500,285192855,4705,4705,4705,4705,0
20250305,185400,285192855,4705,4705,4705,4705,0
20250305,185300,285192855,4705,4705,4705,4705,0
20250305,185200,285192855,4705,4705,4705,4705,0
20250305,185100,285192855,4705,4705,4705,4705,0
20250305,185000,285192855,4705,4705,4705,4705,0
20250305,184900,285192855,4705,4705,4705,4705,0
20250305,184800,285192855,4705,4705,4705,4705,0
20250305,184700,285192855,4705,4705,4705,4705,0
20250305,184600,285192855,4705,4705,4705,4705,0
20250305,184500,285192855,4705,4705,4705,4705,0
20250305,184400,285192855,4705,4705,4705,4705,0
20250305,184300,285192855,4705,4705,4705,4705,0
20250305,184200,285192855,4705,4705,4705,4705,0
20250305,184100,285192855,4705,4705,4705,4705,0
20250305,184000,285192855,4705,4705,4705,4705,0
20250305,183900,285192855,4705,4705,4705,4705,0
20250305,183800,285192855,4705,4705,4705,4705,0
20250305,183700,285192855,4705,4705,4705,4705,0
20250305,183600,285192855,4705,4705,4705,4705,0
20250305,183500,285192855,4705,4705,4705,4705,0
20250305,183400,285192855,4705,4705,4705,4705,0
20250305,183300,285192855,4705,4705,4705,4705,0
20250305,183200,285192855,4705,4705,4705,4705,0
20250305,183100,285192855,4705,4705,4705,4705,4730
20250305,183000,285192855,4705,4705,4705,4705,0
20250305,182900,285192855,4705,4705,4705,4705,0
20250305,182800,285192855,4705,4705,4705,4705,0
20250305,182700,285192855,4705,4705,4705,4705,0
20250305,182600,285192855,4705,4705,4705,4705,0
20250305,182500,285192855,4705,4705,4705,4705,0
20250305,182400,285192855,4705,4705,4705,4705,0
20250305,182300,285192855,4705,4705,4705,4705,0
20250305,182200,285192855,4705,4705,4705,4705,0
20250305,182100,285192855,4705,4705,4705,4705,0
20250305,182000,285192855,4705,4705,4705,4705,0
20250305,181900,285192855,4705,4705,4705,4705,0
20250305,181800,285192855,4705,4705,4705,4705,0
20250305,181700,285192855,4705,4705,4705,4705,0
20250305,181600,285192855,4705,4705,4705,4705,0
20250305,181500,285192855,4705,4705,4705,4705,0
20250305,181400,285192855,4705,4705,4705,4705,0
20250305,181300,285192855,4705,4705,4705,4705,0
20250305,181200,285192855,4705,4705,4705,4705,0
20250305,181100,285192855,4705,4705,4705,4705,0
20250305,181000,285192855,4705,4705,4705,4705,0
20250305,180900,285192855,4705,4705,4705,4705,0
20250305,180800,285192855,4705,4705,4705,4705,0
20250305,180700,285192855,4705,4705,4705,4705,0
20250305,180600,285192855,4705,4705,4705,4705,0
20250305,180500,285192855,4705,4705,4705,4705,0
20250305,180400,285192855,4705,4705,4705,4705,0
20250305,180300,285192855,4705,4705,4705,4705,0
20250305,180200,285192855,4705,4705,4705,4705,0
20250305,180100,285192855,4705,4705,4705,4705,4730
20250305,180000,285192855,4705,4705,4705,4705,0
20250305,175900,285192855,4705,4705,4705,4705,0
20250305,175800,285192855,4705,4705,4705,4705,0
20250305,175700,285192855,4705,4705,4705,4705,0
20250305,175600,285192855,4705,4705,4705,4705,0
20250305,175500,285192855,4705,4705,4705,4705,0
20250305,175400,285192855,4705,4705,4705,4705,0
20250305,175300,285192855,4705,4705,4705,4705,0
20250305,175200,285192855,4705,4705,4705,4705,0
20250305,175100,285192855,4705,4705,4705,4705,0
20250305,175000,285192855,4705,4705,4705,4705,0
20250305,174900,285192855,4705,4705,4705,4705,0
20250305,174800,285192855,4705,4705,4705,4705,0
20250305,174700,285192855,4705,4705,4705,4705,0
20250305,174600,285192855,4705,4705,4705,4705,0
20250305,174500,285192855,4705,4705,4705,4705,0
20250305,174400,285192855,4705,4705,4705,4705,0
20250305,174300,285192855,4705,4705,4705,4705,0
20250305,174200,285192855,4705,4705,4705,4705,0
20250305,174100,285192855,4705,4705,4705,4705,0
20250305,174000,285192855,4705,4705,4705,4705,0
20250305,173900,285192855,4705,4705,4705,4705,0
20250305,173800,285192855,4705,4705,4705,4705,0
20250305,173700,285192855,4705,4705,4705,4705,0
20250305,173600,285192855,4705,4705,4705,4705,0
20250305,173500,285192855,4705,4705,4705,4705,0
20250305,173400,285192855,4705,4705,4705,4705,0
20250305,173300,285192855,4705,4705,4705,4705,0
20250305,173200,285192855,4705,4705,4705,4705,0
20250305,173100,285192855,4705,4705,4705,4705,4730
20250305,173000,285192855,4705,4705,4705,4705,0
20250305,172900,285192855,4705,4705,4705,4705,0
20250305,172800,285192855,4705,4705,4705,4705,0
20250305,172700,285192855,4705,4705,4705,4705,0
20250305,172600,285192855,4705,4705,4705,4705,0
20250305,172500,285192855,4705,4705,4705,4705,0
20250305,172400,285192855,4705,4705,4705,4705,0
20250305,172300,285192855,4705,4705,4705,4705,0
20250305,172200,285192855,4705,4705,4705,4705,0
20250305,172100,285192855,4705,4705,4705,4705,0
20250305,172000,285192855,4705,4705,4705,4705,0
20250305,171900,285192855,4705,4705,4705,4705,0
20250305,171800,285192855,4705,4705,4705,4705,0
20250305,171700,285192855,4705,4705,4705,4705,0
20250305,171600,285192855,4705,4705,4705,4705,0
20250305,171500,285192855,4705,4705,4705,4705,0
20250305,171400,285192855,4705,4705,4705,4705,0
20250305,171300,285192855,4705,4705,4705,4705,0
20250305,171200,285192855,4705,4705,4705,4705,0
20250305,171100,285192855,4705,4705,4705,4705,0
20250305,171000,285192855,4705,4705,4705,4705,0
20250305,170900,285192855,4705,4705,4705,4705,0
20250305,170800,285192855,4705,4705,4705,4705,0
20250305,170700,285192855,4705,4705,4705,4705,0
20250305,170600,285192855,4705,4705,4705,4705,0
20250305,170500,285192855,4705,4705,4705,4705,0
20250305,170400,285192855,4705,4705,4705,4705,0
20250305,170300,285192855,4705,4705,4705,4705,0
20250305,170200,285192855,4705,4705,4705,4705,0
20250305,170100,285192855,4705,4705,4705,4705,4730
20250305,170000,285192855,4705,4705,4705,4705,0
20250305,165900,285192855,4705,4705,4705,4705,0
20250305,165800,285192855,4705,4705,4705,4705,0
20250305,165700,285192855,4705,4705,4705,4705,0
20250305,165600,285192855,4705,4705,4705,4705,0
20250305,165500,285192855,4705,4705,4705,4705,0
20250305,165400,285192855,4705,4705,4705,4705,0
20250305,165300,285192855,4705,4705,4705,4705,0
20250305,165200,285192855,4705,4705,4705,4705,0
20250305,165100,285192855,4705,4705,4705,4705,0
20250305,165000,285192855,4705,4705,4705,4705,0
20250305,164900,285192855,4705,4705,4705,4705,0
20250305,164800,285192855,4705,4705,4705,4705,0
20250305,164700,285192855,4705,4705,4705,4705,0
20250305,164600,285192855,4705,4705,4705,4705,0
20250305,164500,285192855,4705,4705,4705,4705,0
20250305,164400,285192855,4705,4705,4705,4705,0
20250305,164300,285192855,4705,4705,4705,4705,0
20250305,164200,285192855,4705,4705,4705,4705,0
20250305,164100,285192855,4705,4705,4705,4705,0
20250305,164000,285192855,4705,4705,4705,4705,0
20250305,163900,285192855,4705,4705,4705,4705,0
20250305,163800,285192855,4705,4705,4705,4705,0
20250305,163700,285192855,4705,4705,4705,4705,0
20250305,163600,285192855,4705,4705,4705,4705,0
20250305,163500,285192855,4705,4705,4705,4705,0
20250305,163400,285192855,4705,4705,4705,4705,0
20250305,163300,285192855,4705,4705,4705,4705,0
20250305,163200,285192855,4705,4705,4705,4705,0
20250305,163100,285192855,4705,4705,4705,4705,4730
20250305,163000,285192855,4705,4705,4705,4705,0
20250305,162900,285192855,4705,4705,4705,4705,0
20250305,162800,285192855,4705,4705,4705,4705,0
20250305,162700,285192855,4705,4705,4705,4705,0
20250305,162600,285192855,4705,4705,4705,4705,0
20250305,162500,285192855,4705,4705,4705,4705,0
20250305,162400,285192855,4705,4705,4705,4705,0
20250305,162300,285192855,4705,4705,4705,4705,0
20250305,162200,285192855,4705,4705,4705,4705,0
20250305,162100,285192855,4705,4705,4705,4705,0
20250305,162000,285192855,4705,4705,4705,4705,0
20250305,161900,285192855,4705,4705,4705,4705,0
20250305,161800,285192855,4705,4705,4705,4705,0
20250305,161700,285192855,4705,4705,4705,4705,0
20250305,161600,285192855,4705,4705,4705,4705,0
20250305,161500,285192855,4705,4705,4705,4705,0
20250305,161400,285192855,4705,4705,4705,4705,0
20250305,161300,285192855,4705,4705,4705,4705,0
20250305,161200,285192855,4705,4705,4705,4705,0
20250305,161100,285192855,4705,4705,4705,4705,0
20250305,161000,285192855,4705,4705,4705,4705,0
20250305,160900,285192855,4705,4705,4705,4705,0
20250305,160800,285192855,4705,4705,4705,4705,0
20250305,160700,285192855,4705,4705,4705,4705,0
20250305,160600,285192855,4705,4705,4705,4705,0
20250305,160500,285192855,4705,4705,4705,4705,0
20250305,160400,285192855,4705,4705,4705,4705,0
20250305,160300,285192855,4705,4705,4705,4705,0
20250305,160200,285192855,4705,4705,4705,4705,0
20250305,160100,285192855,4705,4705,4705,4705,4730
20250305,160000,285192855,4705,4705,4705,4705,0
20250305,155900,285192855,4705,4705,4705,4705,0
20250305,155800,285192855,4705,4705,4705,4705,0
20250305,155700,285192855,4705,4705,4705,4705,0
20250305,155600,285192855,4705,4705,4705,4705,0
20250305,155500,285192855,4705,4705,4705,4705,0
20250305,155400,285192855,4705,4705,4705,4705,0
20250305,155300,285192855,4705,4705,4705,4705,0
20250305,155200,285192855,4705,4705,4705,4705,0
20250305,155100,285192855,4705,4705,4705,4705,0
20250305,155000,285192855,4705,4705,4705,4705,0
20250305,154900,285192855,4705,4705,4705,4705,0
20250305,154800,285192855,4705,4705,4705,4705,0
20250305,154700,285192855,4705,4705,4705,4705,0
20250305,154600,285192855,4705,4705,4705,4705,0
20250305,154500,285192855,4705,4705,4705,4705,0
20250305,154400,285192855,4705,4705,4705,4705,0
20250305,154300,285192855,4705,4705,4705,4705,0
20250305,154200,285192855,4705,4705,4705,4705,0
20250305,154100,285192855,4705,4705,4705,4705,0
20250305,154000,285192855,4705,4705,4705,4705,0
20250305,153900,285192855,4705,4705,4705,4705,0
20250305,153800,285192855,4705,4705,4705,4705,0
20250305,153700,285192855,4705,4705,4705,4705,0
20250305,153600,285192855,4705,4705,4705,4705,0
20250305,153500,285192855,4705,4705,4705,4705,0
20250305,153400,285192855,4705,4705,4705,4705,0
20250305,153300,285192855,4705,4705,4705,4705,0
20250305,153200,285192855,4705,4705,4705,4705,0
20250305,153100,285192855,4705,4705,4705,4705,4730
20250305,153000,285192855,4705,4705,4705,4705,4730
20250305,152900,262938205,4700,4700,4700,4700,0
20250305,152800,262938205,4700,4700,4700,4700,0
20250305,152700,262938205,4700,4700,4700,4700,0
20250305,152600,262938205,4700,4700,4700,4700,0
20250305,152500,262938205,4700,4700,4700,4700,0
20250305,152400,262938205,4700,4700,4700,4700,0
20250305,152300,262938205,4700,4700,4700,4700,0
20250305,152200,262938205,4700,4700,4700,4700,0
20250305,152100,262938205,4700,4700,4700,4700,0
20250305,152000,262938205,4700,4700,4700,4700,0
20250305,151900,262938205,4700,4700,4700,4700,2
20250305,151800,262928805,4685,4700,4700,4685,746
20250305,151700,259433690,4700,4700,4700,4700,13
20250305,151600,259372590,4700,4700,4700,4700,29
20250305,151500,259236290,4685,4690,4690,4685,79
20250305,151400,258866165,4695,4700,4700,4695,19
20250305,151300,258776920,4700,4685,4700,4685,101
20250305,151200,258303540,4690,4700,4700,4690,146
20250305,151100,257618250,4700,4700,4700,4695,27
20250305,151000,257491410,4700,4700,4700,4695,28
20250305,150900,257359865,4700,4700,4700,4700,0
20250305,150800,257359865,4700,4695,4700,4695,21
20250305,150700,257261265,4695,4695,4695,4695,17
20250305,150600,257181450,4695,4695,4695,4695,26
20250305,150500,257059380,4695,4695,4695,4695,11
20250305,150400,257007735,4695,4695,4695,4695,11
20250305,150300,256956090,4700,4700,4700,4700,6
20250305,150200,256927890,4705,4685,4705,4685,278
20250305,150100,255625280,4680,4685,4685,4680,41
20250305,150000,255433210,4685,4685,4685,4685,1
20250305,145900,255428525,4680,4685,4685,4680,34
20250305,145800,255269310,4680,4685,4685,4680,34
20250305,145700,255110035,4685,4685,4685,4685,12
20250305,145600,255053815,4685,4685,4685,4685,1
20250305,145500,255049130,4685,4685,4685,4685,22
20250305,145400,254946060,4685,4685,4685,4685,38
20250305,145300,254768030,4685,4685,4685,4685,11
20250305,145200,254716495,4685,4685,4685,4685,6
20250305,145100,254688385,4685,4690,4690,4685,47
20250305,145000,254468125,4685,4685,4685,4685,11
20250305,144900,254416590,4685,4690,4690,4685,32
20250305,144800,254266535,4690,4685,4690,4685,24
20250305,144700,254154025,4690,4690,4690,4690,7
20250305,144600,254121195,4690,4690,4690,4690,16
20250305,144500,254046155,4690,4690,4690,4690,0
20250305,144400,254046155,4690,4690,4690,4690,12
20250305,144300,253989875,4695,4695,4695,4695,13
20250305,144200,253928840,4695,4695,4695,4695,37
20250305,144100,253755125,4700,4700,4700,4700,0
20250305,144000,253755125,4700,4700,4700,4700,86
20250305,143900,253350925,4705,4705,4705,4705,6
20250305,143800,253322695,4705,4705,4705,4705,17
20250305,143700,253242710,4705,4705,4705,4705,0
20250305,143600,253242710,4705,4705,4705,4705,15
20250305,143500,253172135,4705,4710,4710,4705,41
20250305,143400,252979205,4710,4710,4710,4710,12
20250305,143300,252922685,4710,4710,4710,4710,0
20250305,143200,252922685,4710,4705,4710,4705,35
20250305,143100,252757925,4705,4710,4710,4705,980
20250305,143000,248142345,4710,4710,4710,4710,0
20250305,142900,248142345,4710,4710,4710,4710,20
20250305,142800,248048145,4710,4705,4710,4705,3
20250305,142700,248034025,4710,4710,4710,4710,0
20250305,142600,248034025,4710,4710,4710,4710,91
20250305,142500,247605415,4710,4710,4710,4710,20
20250305,142400,247511215,4710,4710,4710,4710,1
20250305,142300,247506505,4705,4710,4710,4705,17
20250305,142200,247426440,4705,4705,4710,4705,13
20250305,142100,247365230,4710,4710,4710,4710,12
20250305,142000,247308710,4710,4710,4710,4710,15
20250305,141900,247238060,4710,4710,4710,4710,23
20250305,141800,247129730,4710,4710,4710,4710,4
20250305,141700,247110890,4710,4705,4710,4705,531
20250305,141600,244609965,4705,4705,4705,4700,15
20250305,141500,244539450,4705,4705,4705,4705,0
20250305,141400,244539450,4705,4705,4705,4705,25
20250305,141300,244421825,4705,4705,4705,4705,16
20250305,141200,244346545,4705,4705,4705,4705,2
20250305,141100,244337135,4705,4705,4705,4705,54
20250305,141000,244083065,4700,4705,4705,4700,28
20250305,140900,243951330,4705,4705,4705,4705,106
20250305,140800,243452600,4700,4705,4710,4700,27
20250305,140700,243325580,4700,4700,4700,4700,2000
20250305,140600,233925580,4700,4700,4700,4700,13
20250305,140500,233864480,4700,4695,4700,4695,14
20250305,140400,233798685,4700,4695,4700,4695,2197
20250305,140300,223483765,4695,4695,4695,4695,5
20250305,140200,223460290,4695,4695,4695,4695,20
20250305,140100,223366390,4690,4690,4690,4690,0
20250305,140000,223366390,4690,4690,4690,4685,22
20250305,135900,223263240,4690,4690,4690,4690,0
20250305,135800,223263240,4690,4690,4690,4690,24
20250305,135700,223150680,4690,4690,4690,4690,23
20250305,135600,223042810,4695,4695,4695,4695,2
20250305,135500,223033420,4690,4690,4690,4690,11
20250305,135400,222981830,4690,4690,4690,4690,33
20250305,135300,222827060,4690,4690,4690,4690,7
20250305,135200,222794230,4690,4690,4690,4690,1
20250305,135100,222789540,4690,4685,4690,4685,64
20250305,135000,222489405,4690,4690,4690,4690,6
20250305,134900,222461265,4690,4690,4695,4690,33
20250305,134800,222306415,4690,4690,4690,4690,6
20250305,134700,222278275,4685,4690,4690,4685,11
20250305,134600,222226735,4680,4680,4680,4680,583
20250305,134500,219498295,4680,4685,4685,4680,17
20250305,134400,219418710,4680,4680,4680,4680,1
20250305,134300,219414030,4680,4680,4680,4680,28
20250305,134200,219282990,4685,4685,4685,4685,4
20250305,134100,219264250,4670,4670,4670,4670,11
20250305,134000,219212880,4670,4670,4670,4670,12
20250305,133900,219156840,4670,4670,4670,4670,5
20250305,133800,219133490,4670,4670,4670,4670,18
20250305,133700,219049430,4670,4670,4670,4670,51
20250305,133600,218811260,4670,4670,4670,4670,16
20250305,133500,218736540,4670,4670,4670,4670,0
20250305,133400,218736540,4670,4670,4670,4670,19
20250305,133300,218647810,4670,4670,4670,4670,5
20250305,133200,218624460,4670,4670,4670,4670,112
20250305,133100,218101420,4670,4670,4670,4670,67
20250305,133000,217788530,4670,4670,4670,4670,17
20250305,132900,217709140,4670,4670,4670,4670,0
20250305,132800,217709140,4670,4670,4670,4670,16
20250305,132700,217634420,4670,4670,4670,4670,7
20250305,132600,217601730,4670,4670,4670,4670,24
20250305,132500,217489650,4670,4670,4670,4670,5
20250305,132400,217466300,4670,4670,4670,4665,24
20250305,132300,217354250,4660,4660,4660,4660,0
20250305,132200,217354250,4660,4660,4660,4660,15
20250305,132100,217284350,4660,4660,4660,4660,0
20250305,132000,217284350,4660,4645,4660,4645,20
20250305,131900,217191435,4660,4670,4670,4660,130
20250305,131800,216585050,4670,4670,4670,4670,0
20250305,131700,216585050,4670,4670,4670,4670,12
20250305,131600,216529010,4670,4670,4670,4670,6
20250305,131500,216500990,4670,4670,4670,4670,17
20250305,131400,216421600,4665,4665,4665,4665,0
20250305,131300,216421600,4665,4665,4665,4665,34
20250305,131200,216262990,4665,4665,4665,4665,1
20250305,131100,216258325,4665,4660,4665,4660,21
20250305,131000,216160380,4665,4675,4675,4665,51
20250305,130900,215922345,4690,4690,4690,4690,0
20250305,130800,215922345,4690,4690,4690,4690,1
20250305,130700,215917655,4645,4685,4700,4645,5074
20250305,130600,192267735,4665,4680,4680,4665,50
20250305,130500,192033780,4685,4675,4685,4675,395
20250305,130400,190187045,4670,4675,4675,4670,26
20250305,130300,190065505,4675,4675,4675,4670,3
20250305,130200,190051485,4670,4675,4675,4670,21
20250305,130100,189953405,4670,4665,4670,4665,1551
20250305,130000,182717965,4675,4655,4675,4655,11
20250305,125900,182666735,4655,4655,4655,4655,0
20250305,125800,182666735,4655,4660,4660,4655,24
20250305,125700,182554935,4655,4660,4660,4655,15
20250305,125600,182485080,4650,4655,4655,4650,11
20250305,125500,182433925,4655,4645,4655,4645,14
20250305,125400,182368845,4650,4645,4650,4645,49
20250305,125300,182141035,4650,4655,4655,4650,61
20250305,125200,181857375,4660,4660,4670,4660,59
20250305,125100,181582365,4660,4660,4660,4660,0
20250305,125000,181582365,4660,4665,4665,4660,31
20250305,124900,181437795,4660,4655,4660,4655,18
20250305,124800,181353965,4650,4655,4670,4650,15
20250305,124700,181284170,4655,4655,4655,4650,34
20250305,124600,181125945,4655,4655,4655,4655,12
20250305,124500,181070085,4665,4665,4665,4665,34
20250305,124400,180911475,4665,4660,4665,4660,15
20250305,124300,180841545,4665,4660,4665,4660,20
20250305,124200,180748290,4665,4665,4665,4665,5
20250305,124100,180724965,4660,4660,4660,4660,13
20250305,124000,180664385,4650,4660,4660,4650,10
20250305,123900,180617875,4650,4665,4665,4650,28
20250305,123800,180487480,4665,4665,4670,4660,42
20250305,123700,180291575,4665,4655,4665,4655,10
20250305,123600,180245005,4670,4665,4670,4665,28
20250305,123500,180114380,4670,4660,4670,4660,14
20250305,123400,180049090,4665,4665,4665,4665,9
20250305,123300,180007105,4655,4655,4655,4655,8
20250305,123200,179969865,4650,4670,4670,4650,14
20250305,123100,179904665,4650,4650,4650,4650,9
20250305,123000,179862815,4650,4650,4650,4650,9
20250305,122900,179820965,4670,4665,4670,4665,59
20250305,122800,179545475,4675,4670,4675,4665,21
20250305,122700,179447445,4665,4670,4670,4665,15
20250305,122600,179377440,4670,4660,4670,4660,17
20250305,122500,179298145,4660,4660,4660,4660,0
20250305,122400,179298145,4660,4665,4670,4660,20
20250305,122300,179204880,4665,4660,4665,4660,22
20250305,122200,179102305,4665,4660,4665,4660,10
20250305,122100,179055700,4655,4655,4655,4655,9
20250305,122000,179013805,4675,4655,4675,4655,28
20250305,121900,178883290,4660,4660,4660,4655,16
20250305,121800,178808775,4650,4650,4650,4650,9
20250305,121700,178766925,4660,4660,4660,4660,4
20250305,121600,178748285,4655,4660,4660,4655,21
20250305,121500,178650465,4655,4660,4660,4655,20
20250305,121400,178557310,4645,4645,4645,4645,9
20250305,121300,178515505,4645,4655,4655,4645,59
20250305,121200,178240950,4655,4655,4655,4640,28
20250305,121100,178110735,4645,4660,4660,4645,904
20250305,121000,173904070,4660,4665,4665,4660,110
20250305,120900,173391285,4665,4665,4680,4665,27
20250305,120800,173265210,4685,4685,4685,4685,1
20250305,120700,173260525,4660,4665,4665,4660,21
20250305,120600,173162600,4660,4660,4665,4660,89
20250305,120500,172747835,4660,4665,4665,4660,21
20250305,120400,172649915,4665,4690,4690,4665,62
20250305,120300,172360660,4690,4680,4690,4660,1986
20250305,120200,163076025,4680,4680,4680,4680,6
20250305,120100,163047945,4690,4690,4690,4680,11
20250305,120000,162996445,4685,4685,4690,4685,31
20250305,115900,162851205,4680,4685,4685,4680,17
20250305,115800,162771605,4675,4685,4685,4675,9
20250305,115700,162729520,4680,4680,4680,4675,29
20250305,115600,162593845,4680,4680,4680,4675,18
20250305,115500,162509650,4680,4680,4680,4675,61
20250305,115400,162224210,4680,4680,4680,4675,367
20250305,115300,160506695,4675,4680,4680,4670,28
20250305,115200,160375815,4675,4665,4680,4665,15
20250305,115100,160305775,4680,4680,4680,4680,12
20250305,115000,160249615,4665,4675,4675,4665,10
20250305,114900,160202945,4675,4675,4675,4675,9
20250305,114800,160160870,4680,4680,4680,4675,33
20250305,114700,160006475,4675,4675,4675,4675,9
20250305,114600,159964400,4680,4680,4680,4680,36
20250305,114500,159795920,4685,4685,4685,4680,20
20250305,114400,159702265,4685,4675,4685,4675,11
20250305,114300,159650820,4680,4680,4680,4680,11
20250305,114200,159599340,4685,4680,4685,4680,18
20250305,114100,159515075,4680,4680,4680,4680,8
20250305,114000,159477635,4685,4685,4685,4680,34
20250305,113900,159318390,4680,4680,4680,4680,9
20250305,113800,159276270,4685,4680,4685,4680,20
20250305,113700,159182615,4685,4685,4685,4680,45
20250305,113600,158971830,4685,4680,4685,4680,17
20250305,113500,158892230,4680,4685,4685,4680,20
20250305,113400,158798575,4685,4680,4685,4680,12
20250305,113300,158742395,4680,4680,4680,4680,1
20250305,113200,158737715,4675,4680,4680,4675,16
20250305,113100,158662880,4680,4680,4680,4680,16
20250305,113000,158588000,4675,4675,4675,4675,9
20250305,112900,158545925,4680,4680,4680,4675,28
20250305,112800,158414925,4675,4680,4680,4675,43
20250305,112700,158213730,4685,4680,4685,4680,20
20250305,112600,158120075,4680,4680,4680,4680,9
20250305,112500,158077955,4685,4680,4685,4680,27
20250305,112400,157951515,4680,4680,4680,4680,6
20250305,112300,157923435,4685,4680,4685,4680,24
20250305,112200,157811005,4680,4685,4685,4680,12
20250305,112100,157754820,4680,4680,4680,4680,35
20250305,112000,157591020,4680,4685,4685,4680,30
20250305,111900,157450555,4685,4680,4685,4680,12
20250305,111800,157394380,4685,4680,4685,4680,11
20250305,111700,157342890,4665,4665,4665,4665,9
20250305,111600,157300905,4685,4665,4685,4665,14
20250305,111500,157235475,4665,4665,4665,4665,9
20250305,111400,157193490,4660,4660,4660,4660,1
20250305,111300,157188830,4665,4690,4690,4660,127
20250305,111200,156596035,4685,4700,4700,4685,46
20250305,111100,156380330,4690,4690,4690,4690,8
20250305,111000,156342810,4700,4695,4700,4690,33
20250305,110900,156187895,4690,4690,4690,4690,9
20250305,110800,156145685,4700,4700,4700,4685,11
20250305,110700,156094105,4700,4685,4700,4685,14
20250305,110600,156028440,4700,4675,4700,4675,900
20250305,110500,151800105,4675,4685,4685,4675,14
20250305,110400,151734615,4685,4685,4685,4685,1
20250305,110300,151729930,4670,4670,4670,4670,9
20250305,110200,151687900,4665,4685,4685,4665,20
20250305,110100,151594380,4665,4685,4685,4665,31
20250305,110000,151449325,4660,4680,4680,4660,26
20250305,105900,151328145,4660,4685,4690,4660,899
20250305,105800,147133050,4685,4685,4685,4685,40
20250305,105700,146945650,4680,4680,4680,4680,10
20250305,105600,146898850,4680,4695,4700,4680,132
20250305,105500,146280075,4700,4700,4700,4700,17
20250305,105400,146200175,4695,4695,4695,4695,8
20250305,105300,146162615,4695,4700,4700,4695,26
20250305,105200,146040460,4695,4700,4700,4695,10
20250305,105100,145993505,4700,4700,4700,4695,26
20250305,105000,145871350,4695,4700,4700,4695,12
20250305,104900,145814990,4700,4695,4700,4695,21
20250305,104800,145716335,4695,4700,4700,4695,11
20250305,104700,145664680,4700,4685,4700,4685,26
20250305,104600,145542670,4685,4685,4685,4685,8
20250305,104500,145505190,4690,4690,4690,4690,20
20250305,104400,145411390,4695,4700,4700,4695,23
20250305,104300,145303295,4695,4695,4700,4695,26
20250305,104200,145181215,4695,4695,4695,4695,9
20250305,104100,145138960,4700,4690,4700,4690,13
20250305,104000,145077940,4700,4700,4700,4690,48
20250305,103900,144852555,4695,4700,4700,4695,17
20250305,103800,144772705,4700,4690,4700,4690,13
20250305,103700,144711685,4690,4690,4690,4690,19
20250305,103600,144622575,4700,4690,4700,4690,2182
20250305,103500,134377130,4695,4695,4695,4695,72
20250305,103400,134039090,4690,4695,4695,4690,20
20250305,103300,133945235,4695,4690,4695,4690,85
20250305,103200,133546275,4695,4695,4695,4690,34
20250305,103100,133386690,4685,4690,4690,4685,70
20250305,103000,133058435,4695,4690,4695,4690,20
20250305,102900,132964580,4695,4690,4695,4690,12
20250305,102800,132908280,4695,4695,4695,4690,28
20250305,102700,132776865,4690,4695,4695,4690,25
20250305,102600,132659535,4690,4690,4690,4690,0
20250305,102500,132659535,4690,4695,4695,4690,28
20250305,102400,132528125,4690,4695,4695,4690,16
20250305,102300,132453045,4690,4695,4695,4690,23
20250305,102200,132345105,4690,4690,4690,4690,9
20250305,102100,132302895,4690,4695,4695,4690,30
20250305,102000,132162090,4695,4695,4695,4690,40
20250305,101900,131974480,4695,4690,4695,4690,20
20250305,101800,131880625,4690,4685,4690,4685,65
20250305,101700,131575820,4680,4680,4680,4680,9
20250305,101600,131533700,4690,4690,4690,4690,11
20250305,101500,131482110,4680,4690,4690,4680,28
20250305,101400,131350870,4685,4685,4685,4685,11
20250305,101300,131299335,4685,4685,4685,4680,31
20250305,101200,131154150,4685,4690,4690,4685,27
20250305,101100,131027585,4685,4680,4685,4680,16
20250305,101000,130952665,4685,4690,4690,4685,12
20250305,100900,130896440,4690,4680,4690,4680,14
20250305,100800,130830870,4690,4685,4690,4670,54
20250305,100700,130577820,4670,4685,4685,4670,421
20250305,100600,128610090,4685,4690,4690,4685,24
20250305,100500,128497575,4690,4685,4690,4685,14
20250305,100400,128431960,4680,4690,4690,4680,10
20250305,100300,128385150,4690,4680,4690,4680,11
20250305,100200,128333640,4680,4695,4695,4680,23
20250305,100100,128225910,4675,4695,4695,4675,96
20250305,100000,127776110,4695,4700,4700,4685,33
20250305,095900,127621365,4690,4695,4695,4690,161
20250305,095800,126865780,4700,4695,4700,4695,30
20250305,095700,126724825,4700,4695,4700,4695,185
20250305,095600,125856110,4690,4695,4695,4690,23
20250305,095500,125748170,4690,4690,4690,4690,9
20250305,095400,125705960,4695,4690,4695,4690,24
20250305,095300,125593320,4690,4695,4695,4690,15
20250305,095200,125522940,4695,4695,4695,4690,26
20250305,095100,125400915,4690,4695,4695,4690,20
20250305,095000,125307060,4695,4695,4695,4690,14
20250305,094900,125241370,4685,4685,4695,4685,24
20250305,094800,125128880,4685,4690,4690,4685,17
20250305,094700,125049205,4690,4695,4700,4690,29
20250305,094600,124913060,4695,4705,4705,4695,20
20250305,094500,124819100,4690,4690,4690,4690,8
20250305,094400,124781580,4685,4685,4685,4685,9
20250305,094300,124739415,4710,4710,4710,4680,45
20250305,094200,124527780,4705,4715,4715,4620,4973
20250305,094100,101337675,4715,4710,4715,4710,20
20250305,094000,101243420,4725,4710,4725,4710,13
20250305,093900,101182130,4725,4720,4725,4700,924
20250305,093800,96833505,4725,4725,4725,4725,234
20250305,093700,95727855,4725,4730,4730,4725,16
20250305,093600,95652230,4725,4725,4725,4725,107
20250305,093500,95146655,4725,4725,4730,4720,90
20250305,093400,94721445,4725,4730,4730,4725,131
20250305,093300,94102360,4725,4730,4730,4725,31
20250305,093200,93955770,4730,4730,4730,4730,9
20250305,093100,93913200,4740,4740,4740,4725,821
20250305,093000,90032635,4740,4730,4740,4730,24
20250305,092900,89918965,4725,4725,4725,4725,28
20250305,092800,89786665,4735,4740,4750,4735,584
20250305,092700,87019135,4750,4745,4750,4745,21
20250305,092600,86919455,4745,4745,4745,4745,19
20250305,092500,86829300,4755,4740,4755,4740,317
20250305,092400,85326615,4745,4760,4760,4740,214
20250305,092300,84311180,4760,4750,4760,4750,10
20250305,092200,84263670,4765,4750,4765,4750,234
20250305,092100,83151800,4760,4775,4775,4760,807
20250305,092000,79309595,4775,4755,4775,4750,732
20250305,091900,75820220,4760,4760,4760,4755,1007
20250305,091800,71027900,4760,4755,4765,4755,1001
20250305,091700,66266515,4755,4770,4770,4735,218
20250305,091600,65229885,4770,4750,4770,4720,1380
20250305,091500,58675355,4760,4730,4760,4715,5980
20250305,091400,30320880,4715,4720,4735,4715,103
20250305,091300,29833575,4730,4710,4730,4705,618
20250305,091200,26917805,4710,4695,4710,4695,708
20250305,091100,23593005,4695,4680,4695,4680,75
20250305,091000,23241150,4680,4680,4680,4680,456
20250305,090900,21107070,4685,4685,4685,4685,12
20250305,090800,21050850,4685,4695,4695,4685,25
20250305,090700,20933525,4695,4650,4700,4630,717
20250305,090600,17595395,4660,4635,4660,4635,950
20250305,090500,13186655,4630,4630,4630,4625,141
20250305,090400,12534445,4630,4635,4635,4630,142
20250305,090300,11876485,4635,4635,4635,4635,8
20250305,090200,11839405,4645,4615,4645,4610,1059
20250305,090100,6957220,4610,4610,4610,4610,43
20250305,090000,6758990,4605,4660,4660,4605,1464
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 285192855 4705 4705 4705 4705 4730
3 20250305 190000 285192855 4705 4705 4705 4705 0
4 20250305 185900 285192855 4705 4705 4705 4705 0
5 20250305 185800 285192855 4705 4705 4705 4705 0
6 20250305 185700 285192855 4705 4705 4705 4705 0
7 20250305 185600 285192855 4705 4705 4705 4705 0
8 20250305 185500 285192855 4705 4705 4705 4705 0
9 20250305 185400 285192855 4705 4705 4705 4705 0
10 20250305 185300 285192855 4705 4705 4705 4705 0
11 20250305 185200 285192855 4705 4705 4705 4705 0
12 20250305 185100 285192855 4705 4705 4705 4705 0
13 20250305 185000 285192855 4705 4705 4705 4705 0
14 20250305 184900 285192855 4705 4705 4705 4705 0
15 20250305 184800 285192855 4705 4705 4705 4705 0
16 20250305 184700 285192855 4705 4705 4705 4705 0
17 20250305 184600 285192855 4705 4705 4705 4705 0
18 20250305 184500 285192855 4705 4705 4705 4705 0
19 20250305 184400 285192855 4705 4705 4705 4705 0
20 20250305 184300 285192855 4705 4705 4705 4705 0
21 20250305 184200 285192855 4705 4705 4705 4705 0
22 20250305 184100 285192855 4705 4705 4705 4705 0
23 20250305 184000 285192855 4705 4705 4705 4705 0
24 20250305 183900 285192855 4705 4705 4705 4705 0
25 20250305 183800 285192855 4705 4705 4705 4705 0
26 20250305 183700 285192855 4705 4705 4705 4705 0
27 20250305 183600 285192855 4705 4705 4705 4705 0
28 20250305 183500 285192855 4705 4705 4705 4705 0
29 20250305 183400 285192855 4705 4705 4705 4705 0
30 20250305 183300 285192855 4705 4705 4705 4705 0
31 20250305 183200 285192855 4705 4705 4705 4705 0
32 20250305 183100 285192855 4705 4705 4705 4705 4730
33 20250305 183000 285192855 4705 4705 4705 4705 0
34 20250305 182900 285192855 4705 4705 4705 4705 0
35 20250305 182800 285192855 4705 4705 4705 4705 0
36 20250305 182700 285192855 4705 4705 4705 4705 0
37 20250305 182600 285192855 4705 4705 4705 4705 0
38 20250305 182500 285192855 4705 4705 4705 4705 0
39 20250305 182400 285192855 4705 4705 4705 4705 0
40 20250305 182300 285192855 4705 4705 4705 4705 0
41 20250305 182200 285192855 4705 4705 4705 4705 0
42 20250305 182100 285192855 4705 4705 4705 4705 0
43 20250305 182000 285192855 4705 4705 4705 4705 0
44 20250305 181900 285192855 4705 4705 4705 4705 0
45 20250305 181800 285192855 4705 4705 4705 4705 0
46 20250305 181700 285192855 4705 4705 4705 4705 0
47 20250305 181600 285192855 4705 4705 4705 4705 0
48 20250305 181500 285192855 4705 4705 4705 4705 0
49 20250305 181400 285192855 4705 4705 4705 4705 0
50 20250305 181300 285192855 4705 4705 4705 4705 0
51 20250305 181200 285192855 4705 4705 4705 4705 0
52 20250305 181100 285192855 4705 4705 4705 4705 0
53 20250305 181000 285192855 4705 4705 4705 4705 0
54 20250305 180900 285192855 4705 4705 4705 4705 0
55 20250305 180800 285192855 4705 4705 4705 4705 0
56 20250305 180700 285192855 4705 4705 4705 4705 0
57 20250305 180600 285192855 4705 4705 4705 4705 0
58 20250305 180500 285192855 4705 4705 4705 4705 0
59 20250305 180400 285192855 4705 4705 4705 4705 0
60 20250305 180300 285192855 4705 4705 4705 4705 0
61 20250305 180200 285192855 4705 4705 4705 4705 0
62 20250305 180100 285192855 4705 4705 4705 4705 4730
63 20250305 180000 285192855 4705 4705 4705 4705 0
64 20250305 175900 285192855 4705 4705 4705 4705 0
65 20250305 175800 285192855 4705 4705 4705 4705 0
66 20250305 175700 285192855 4705 4705 4705 4705 0
67 20250305 175600 285192855 4705 4705 4705 4705 0
68 20250305 175500 285192855 4705 4705 4705 4705 0
69 20250305 175400 285192855 4705 4705 4705 4705 0
70 20250305 175300 285192855 4705 4705 4705 4705 0
71 20250305 175200 285192855 4705 4705 4705 4705 0
72 20250305 175100 285192855 4705 4705 4705 4705 0
73 20250305 175000 285192855 4705 4705 4705 4705 0
74 20250305 174900 285192855 4705 4705 4705 4705 0
75 20250305 174800 285192855 4705 4705 4705 4705 0
76 20250305 174700 285192855 4705 4705 4705 4705 0
77 20250305 174600 285192855 4705 4705 4705 4705 0
78 20250305 174500 285192855 4705 4705 4705 4705 0
79 20250305 174400 285192855 4705 4705 4705 4705 0
80 20250305 174300 285192855 4705 4705 4705 4705 0
81 20250305 174200 285192855 4705 4705 4705 4705 0
82 20250305 174100 285192855 4705 4705 4705 4705 0
83 20250305 174000 285192855 4705 4705 4705 4705 0
84 20250305 173900 285192855 4705 4705 4705 4705 0
85 20250305 173800 285192855 4705 4705 4705 4705 0
86 20250305 173700 285192855 4705 4705 4705 4705 0
87 20250305 173600 285192855 4705 4705 4705 4705 0
88 20250305 173500 285192855 4705 4705 4705 4705 0
89 20250305 173400 285192855 4705 4705 4705 4705 0
90 20250305 173300 285192855 4705 4705 4705 4705 0
91 20250305 173200 285192855 4705 4705 4705 4705 0
92 20250305 173100 285192855 4705 4705 4705 4705 4730
93 20250305 173000 285192855 4705 4705 4705 4705 0
94 20250305 172900 285192855 4705 4705 4705 4705 0
95 20250305 172800 285192855 4705 4705 4705 4705 0
96 20250305 172700 285192855 4705 4705 4705 4705 0
97 20250305 172600 285192855 4705 4705 4705 4705 0
98 20250305 172500 285192855 4705 4705 4705 4705 0
99 20250305 172400 285192855 4705 4705 4705 4705 0
100 20250305 172300 285192855 4705 4705 4705 4705 0
101 20250305 172200 285192855 4705 4705 4705 4705 0
102 20250305 172100 285192855 4705 4705 4705 4705 0
103 20250305 172000 285192855 4705 4705 4705 4705 0
104 20250305 171900 285192855 4705 4705 4705 4705 0
105 20250305 171800 285192855 4705 4705 4705 4705 0
106 20250305 171700 285192855 4705 4705 4705 4705 0
107 20250305 171600 285192855 4705 4705 4705 4705 0
108 20250305 171500 285192855 4705 4705 4705 4705 0
109 20250305 171400 285192855 4705 4705 4705 4705 0
110 20250305 171300 285192855 4705 4705 4705 4705 0
111 20250305 171200 285192855 4705 4705 4705 4705 0
112 20250305 171100 285192855 4705 4705 4705 4705 0
113 20250305 171000 285192855 4705 4705 4705 4705 0
114 20250305 170900 285192855 4705 4705 4705 4705 0
115 20250305 170800 285192855 4705 4705 4705 4705 0
116 20250305 170700 285192855 4705 4705 4705 4705 0
117 20250305 170600 285192855 4705 4705 4705 4705 0
118 20250305 170500 285192855 4705 4705 4705 4705 0
119 20250305 170400 285192855 4705 4705 4705 4705 0
120 20250305 170300 285192855 4705 4705 4705 4705 0
121 20250305 170200 285192855 4705 4705 4705 4705 0
122 20250305 170100 285192855 4705 4705 4705 4705 4730
123 20250305 170000 285192855 4705 4705 4705 4705 0
124 20250305 165900 285192855 4705 4705 4705 4705 0
125 20250305 165800 285192855 4705 4705 4705 4705 0
126 20250305 165700 285192855 4705 4705 4705 4705 0
127 20250305 165600 285192855 4705 4705 4705 4705 0
128 20250305 165500 285192855 4705 4705 4705 4705 0
129 20250305 165400 285192855 4705 4705 4705 4705 0
130 20250305 165300 285192855 4705 4705 4705 4705 0
131 20250305 165200 285192855 4705 4705 4705 4705 0
132 20250305 165100 285192855 4705 4705 4705 4705 0
133 20250305 165000 285192855 4705 4705 4705 4705 0
134 20250305 164900 285192855 4705 4705 4705 4705 0
135 20250305 164800 285192855 4705 4705 4705 4705 0
136 20250305 164700 285192855 4705 4705 4705 4705 0
137 20250305 164600 285192855 4705 4705 4705 4705 0
138 20250305 164500 285192855 4705 4705 4705 4705 0
139 20250305 164400 285192855 4705 4705 4705 4705 0
140 20250305 164300 285192855 4705 4705 4705 4705 0
141 20250305 164200 285192855 4705 4705 4705 4705 0
142 20250305 164100 285192855 4705 4705 4705 4705 0
143 20250305 164000 285192855 4705 4705 4705 4705 0
144 20250305 163900 285192855 4705 4705 4705 4705 0
145 20250305 163800 285192855 4705 4705 4705 4705 0
146 20250305 163700 285192855 4705 4705 4705 4705 0
147 20250305 163600 285192855 4705 4705 4705 4705 0
148 20250305 163500 285192855 4705 4705 4705 4705 0
149 20250305 163400 285192855 4705 4705 4705 4705 0
150 20250305 163300 285192855 4705 4705 4705 4705 0
151 20250305 163200 285192855 4705 4705 4705 4705 0
152 20250305 163100 285192855 4705 4705 4705 4705 4730
153 20250305 163000 285192855 4705 4705 4705 4705 0
154 20250305 162900 285192855 4705 4705 4705 4705 0
155 20250305 162800 285192855 4705 4705 4705 4705 0
156 20250305 162700 285192855 4705 4705 4705 4705 0
157 20250305 162600 285192855 4705 4705 4705 4705 0
158 20250305 162500 285192855 4705 4705 4705 4705 0
159 20250305 162400 285192855 4705 4705 4705 4705 0
160 20250305 162300 285192855 4705 4705 4705 4705 0
161 20250305 162200 285192855 4705 4705 4705 4705 0
162 20250305 162100 285192855 4705 4705 4705 4705 0
163 20250305 162000 285192855 4705 4705 4705 4705 0
164 20250305 161900 285192855 4705 4705 4705 4705 0
165 20250305 161800 285192855 4705 4705 4705 4705 0
166 20250305 161700 285192855 4705 4705 4705 4705 0
167 20250305 161600 285192855 4705 4705 4705 4705 0
168 20250305 161500 285192855 4705 4705 4705 4705 0
169 20250305 161400 285192855 4705 4705 4705 4705 0
170 20250305 161300 285192855 4705 4705 4705 4705 0
171 20250305 161200 285192855 4705 4705 4705 4705 0
172 20250305 161100 285192855 4705 4705 4705 4705 0
173 20250305 161000 285192855 4705 4705 4705 4705 0
174 20250305 160900 285192855 4705 4705 4705 4705 0
175 20250305 160800 285192855 4705 4705 4705 4705 0
176 20250305 160700 285192855 4705 4705 4705 4705 0
177 20250305 160600 285192855 4705 4705 4705 4705 0
178 20250305 160500 285192855 4705 4705 4705 4705 0
179 20250305 160400 285192855 4705 4705 4705 4705 0
180 20250305 160300 285192855 4705 4705 4705 4705 0
181 20250305 160200 285192855 4705 4705 4705 4705 0
182 20250305 160100 285192855 4705 4705 4705 4705 4730
183 20250305 160000 285192855 4705 4705 4705 4705 0
184 20250305 155900 285192855 4705 4705 4705 4705 0
185 20250305 155800 285192855 4705 4705 4705 4705 0
186 20250305 155700 285192855 4705 4705 4705 4705 0
187 20250305 155600 285192855 4705 4705 4705 4705 0
188 20250305 155500 285192855 4705 4705 4705 4705 0
189 20250305 155400 285192855 4705 4705 4705 4705 0
190 20250305 155300 285192855 4705 4705 4705 4705 0
191 20250305 155200 285192855 4705 4705 4705 4705 0
192 20250305 155100 285192855 4705 4705 4705 4705 0
193 20250305 155000 285192855 4705 4705 4705 4705 0
194 20250305 154900 285192855 4705 4705 4705 4705 0
195 20250305 154800 285192855 4705 4705 4705 4705 0
196 20250305 154700 285192855 4705 4705 4705 4705 0
197 20250305 154600 285192855 4705 4705 4705 4705 0
198 20250305 154500 285192855 4705 4705 4705 4705 0
199 20250305 154400 285192855 4705 4705 4705 4705 0
200 20250305 154300 285192855 4705 4705 4705 4705 0
201 20250305 154200 285192855 4705 4705 4705 4705 0
202 20250305 154100 285192855 4705 4705 4705 4705 0
203 20250305 154000 285192855 4705 4705 4705 4705 0
204 20250305 153900 285192855 4705 4705 4705 4705 0
205 20250305 153800 285192855 4705 4705 4705 4705 0
206 20250305 153700 285192855 4705 4705 4705 4705 0
207 20250305 153600 285192855 4705 4705 4705 4705 0
208 20250305 153500 285192855 4705 4705 4705 4705 0
209 20250305 153400 285192855 4705 4705 4705 4705 0
210 20250305 153300 285192855 4705 4705 4705 4705 0
211 20250305 153200 285192855 4705 4705 4705 4705 0
212 20250305 153100 285192855 4705 4705 4705 4705 4730
213 20250305 153000 285192855 4705 4705 4705 4705 4730
214 20250305 152900 262938205 4700 4700 4700 4700 0
215 20250305 152800 262938205 4700 4700 4700 4700 0
216 20250305 152700 262938205 4700 4700 4700 4700 0
217 20250305 152600 262938205 4700 4700 4700 4700 0
218 20250305 152500 262938205 4700 4700 4700 4700 0
219 20250305 152400 262938205 4700 4700 4700 4700 0
220 20250305 152300 262938205 4700 4700 4700 4700 0
221 20250305 152200 262938205 4700 4700 4700 4700 0
222 20250305 152100 262938205 4700 4700 4700 4700 0
223 20250305 152000 262938205 4700 4700 4700 4700 0
224 20250305 151900 262938205 4700 4700 4700 4700 2
225 20250305 151800 262928805 4685 4700 4700 4685 746
226 20250305 151700 259433690 4700 4700 4700 4700 13
227 20250305 151600 259372590 4700 4700 4700 4700 29
228 20250305 151500 259236290 4685 4690 4690 4685 79
229 20250305 151400 258866165 4695 4700 4700 4695 19
230 20250305 151300 258776920 4700 4685 4700 4685 101
231 20250305 151200 258303540 4690 4700 4700 4690 146
232 20250305 151100 257618250 4700 4700 4700 4695 27
233 20250305 151000 257491410 4700 4700 4700 4695 28
234 20250305 150900 257359865 4700 4700 4700 4700 0
235 20250305 150800 257359865 4700 4695 4700 4695 21
236 20250305 150700 257261265 4695 4695 4695 4695 17
237 20250305 150600 257181450 4695 4695 4695 4695 26
238 20250305 150500 257059380 4695 4695 4695 4695 11
239 20250305 150400 257007735 4695 4695 4695 4695 11
240 20250305 150300 256956090 4700 4700 4700 4700 6
241 20250305 150200 256927890 4705 4685 4705 4685 278
242 20250305 150100 255625280 4680 4685 4685 4680 41
243 20250305 150000 255433210 4685 4685 4685 4685 1
244 20250305 145900 255428525 4680 4685 4685 4680 34
245 20250305 145800 255269310 4680 4685 4685 4680 34
246 20250305 145700 255110035 4685 4685 4685 4685 12
247 20250305 145600 255053815 4685 4685 4685 4685 1
248 20250305 145500 255049130 4685 4685 4685 4685 22
249 20250305 145400 254946060 4685 4685 4685 4685 38
250 20250305 145300 254768030 4685 4685 4685 4685 11
251 20250305 145200 254716495 4685 4685 4685 4685 6
252 20250305 145100 254688385 4685 4690 4690 4685 47
253 20250305 145000 254468125 4685 4685 4685 4685 11
254 20250305 144900 254416590 4685 4690 4690 4685 32
255 20250305 144800 254266535 4690 4685 4690 4685 24
256 20250305 144700 254154025 4690 4690 4690 4690 7
257 20250305 144600 254121195 4690 4690 4690 4690 16
258 20250305 144500 254046155 4690 4690 4690 4690 0
259 20250305 144400 254046155 4690 4690 4690 4690 12
260 20250305 144300 253989875 4695 4695 4695 4695 13
261 20250305 144200 253928840 4695 4695 4695 4695 37
262 20250305 144100 253755125 4700 4700 4700 4700 0
263 20250305 144000 253755125 4700 4700 4700 4700 86
264 20250305 143900 253350925 4705 4705 4705 4705 6
265 20250305 143800 253322695 4705 4705 4705 4705 17
266 20250305 143700 253242710 4705 4705 4705 4705 0
267 20250305 143600 253242710 4705 4705 4705 4705 15
268 20250305 143500 253172135 4705 4710 4710 4705 41
269 20250305 143400 252979205 4710 4710 4710 4710 12
270 20250305 143300 252922685 4710 4710 4710 4710 0
271 20250305 143200 252922685 4710 4705 4710 4705 35
272 20250305 143100 252757925 4705 4710 4710 4705 980
273 20250305 143000 248142345 4710 4710 4710 4710 0
274 20250305 142900 248142345 4710 4710 4710 4710 20
275 20250305 142800 248048145 4710 4705 4710 4705 3
276 20250305 142700 248034025 4710 4710 4710 4710 0
277 20250305 142600 248034025 4710 4710 4710 4710 91
278 20250305 142500 247605415 4710 4710 4710 4710 20
279 20250305 142400 247511215 4710 4710 4710 4710 1
280 20250305 142300 247506505 4705 4710 4710 4705 17
281 20250305 142200 247426440 4705 4705 4710 4705 13
282 20250305 142100 247365230 4710 4710 4710 4710 12
283 20250305 142000 247308710 4710 4710 4710 4710 15
284 20250305 141900 247238060 4710 4710 4710 4710 23
285 20250305 141800 247129730 4710 4710 4710 4710 4
286 20250305 141700 247110890 4710 4705 4710 4705 531
287 20250305 141600 244609965 4705 4705 4705 4700 15
288 20250305 141500 244539450 4705 4705 4705 4705 0
289 20250305 141400 244539450 4705 4705 4705 4705 25
290 20250305 141300 244421825 4705 4705 4705 4705 16
291 20250305 141200 244346545 4705 4705 4705 4705 2
292 20250305 141100 244337135 4705 4705 4705 4705 54
293 20250305 141000 244083065 4700 4705 4705 4700 28
294 20250305 140900 243951330 4705 4705 4705 4705 106
295 20250305 140800 243452600 4700 4705 4710 4700 27
296 20250305 140700 243325580 4700 4700 4700 4700 2000
297 20250305 140600 233925580 4700 4700 4700 4700 13
298 20250305 140500 233864480 4700 4695 4700 4695 14
299 20250305 140400 233798685 4700 4695 4700 4695 2197
300 20250305 140300 223483765 4695 4695 4695 4695 5
301 20250305 140200 223460290 4695 4695 4695 4695 20
302 20250305 140100 223366390 4690 4690 4690 4690 0
303 20250305 140000 223366390 4690 4690 4690 4685 22
304 20250305 135900 223263240 4690 4690 4690 4690 0
305 20250305 135800 223263240 4690 4690 4690 4690 24
306 20250305 135700 223150680 4690 4690 4690 4690 23
307 20250305 135600 223042810 4695 4695 4695 4695 2
308 20250305 135500 223033420 4690 4690 4690 4690 11
309 20250305 135400 222981830 4690 4690 4690 4690 33
310 20250305 135300 222827060 4690 4690 4690 4690 7
311 20250305 135200 222794230 4690 4690 4690 4690 1
312 20250305 135100 222789540 4690 4685 4690 4685 64
313 20250305 135000 222489405 4690 4690 4690 4690 6
314 20250305 134900 222461265 4690 4690 4695 4690 33
315 20250305 134800 222306415 4690 4690 4690 4690 6
316 20250305 134700 222278275 4685 4690 4690 4685 11
317 20250305 134600 222226735 4680 4680 4680 4680 583
318 20250305 134500 219498295 4680 4685 4685 4680 17
319 20250305 134400 219418710 4680 4680 4680 4680 1
320 20250305 134300 219414030 4680 4680 4680 4680 28
321 20250305 134200 219282990 4685 4685 4685 4685 4
322 20250305 134100 219264250 4670 4670 4670 4670 11
323 20250305 134000 219212880 4670 4670 4670 4670 12
324 20250305 133900 219156840 4670 4670 4670 4670 5
325 20250305 133800 219133490 4670 4670 4670 4670 18
326 20250305 133700 219049430 4670 4670 4670 4670 51
327 20250305 133600 218811260 4670 4670 4670 4670 16
328 20250305 133500 218736540 4670 4670 4670 4670 0
329 20250305 133400 218736540 4670 4670 4670 4670 19
330 20250305 133300 218647810 4670 4670 4670 4670 5
331 20250305 133200 218624460 4670 4670 4670 4670 112
332 20250305 133100 218101420 4670 4670 4670 4670 67
333 20250305 133000 217788530 4670 4670 4670 4670 17
334 20250305 132900 217709140 4670 4670 4670 4670 0
335 20250305 132800 217709140 4670 4670 4670 4670 16
336 20250305 132700 217634420 4670 4670 4670 4670 7
337 20250305 132600 217601730 4670 4670 4670 4670 24
338 20250305 132500 217489650 4670 4670 4670 4670 5
339 20250305 132400 217466300 4670 4670 4670 4665 24
340 20250305 132300 217354250 4660 4660 4660 4660 0
341 20250305 132200 217354250 4660 4660 4660 4660 15
342 20250305 132100 217284350 4660 4660 4660 4660 0
343 20250305 132000 217284350 4660 4645 4660 4645 20
344 20250305 131900 217191435 4660 4670 4670 4660 130
345 20250305 131800 216585050 4670 4670 4670 4670 0
346 20250305 131700 216585050 4670 4670 4670 4670 12
347 20250305 131600 216529010 4670 4670 4670 4670 6
348 20250305 131500 216500990 4670 4670 4670 4670 17
349 20250305 131400 216421600 4665 4665 4665 4665 0
350 20250305 131300 216421600 4665 4665 4665 4665 34
351 20250305 131200 216262990 4665 4665 4665 4665 1
352 20250305 131100 216258325 4665 4660 4665 4660 21
353 20250305 131000 216160380 4665 4675 4675 4665 51
354 20250305 130900 215922345 4690 4690 4690 4690 0
355 20250305 130800 215922345 4690 4690 4690 4690 1
356 20250305 130700 215917655 4645 4685 4700 4645 5074
357 20250305 130600 192267735 4665 4680 4680 4665 50
358 20250305 130500 192033780 4685 4675 4685 4675 395
359 20250305 130400 190187045 4670 4675 4675 4670 26
360 20250305 130300 190065505 4675 4675 4675 4670 3
361 20250305 130200 190051485 4670 4675 4675 4670 21
362 20250305 130100 189953405 4670 4665 4670 4665 1551
363 20250305 130000 182717965 4675 4655 4675 4655 11
364 20250305 125900 182666735 4655 4655 4655 4655 0
365 20250305 125800 182666735 4655 4660 4660 4655 24
366 20250305 125700 182554935 4655 4660 4660 4655 15
367 20250305 125600 182485080 4650 4655 4655 4650 11
368 20250305 125500 182433925 4655 4645 4655 4645 14
369 20250305 125400 182368845 4650 4645 4650 4645 49
370 20250305 125300 182141035 4650 4655 4655 4650 61
371 20250305 125200 181857375 4660 4660 4670 4660 59
372 20250305 125100 181582365 4660 4660 4660 4660 0
373 20250305 125000 181582365 4660 4665 4665 4660 31
374 20250305 124900 181437795 4660 4655 4660 4655 18
375 20250305 124800 181353965 4650 4655 4670 4650 15
376 20250305 124700 181284170 4655 4655 4655 4650 34
377 20250305 124600 181125945 4655 4655 4655 4655 12
378 20250305 124500 181070085 4665 4665 4665 4665 34
379 20250305 124400 180911475 4665 4660 4665 4660 15
380 20250305 124300 180841545 4665 4660 4665 4660 20
381 20250305 124200 180748290 4665 4665 4665 4665 5
382 20250305 124100 180724965 4660 4660 4660 4660 13
383 20250305 124000 180664385 4650 4660 4660 4650 10
384 20250305 123900 180617875 4650 4665 4665 4650 28
385 20250305 123800 180487480 4665 4665 4670 4660 42
386 20250305 123700 180291575 4665 4655 4665 4655 10
387 20250305 123600 180245005 4670 4665 4670 4665 28
388 20250305 123500 180114380 4670 4660 4670 4660 14
389 20250305 123400 180049090 4665 4665 4665 4665 9
390 20250305 123300 180007105 4655 4655 4655 4655 8
391 20250305 123200 179969865 4650 4670 4670 4650 14
392 20250305 123100 179904665 4650 4650 4650 4650 9
393 20250305 123000 179862815 4650 4650 4650 4650 9
394 20250305 122900 179820965 4670 4665 4670 4665 59
395 20250305 122800 179545475 4675 4670 4675 4665 21
396 20250305 122700 179447445 4665 4670 4670 4665 15
397 20250305 122600 179377440 4670 4660 4670 4660 17
398 20250305 122500 179298145 4660 4660 4660 4660 0
399 20250305 122400 179298145 4660 4665 4670 4660 20
400 20250305 122300 179204880 4665 4660 4665 4660 22
401 20250305 122200 179102305 4665 4660 4665 4660 10
402 20250305 122100 179055700 4655 4655 4655 4655 9
403 20250305 122000 179013805 4675 4655 4675 4655 28
404 20250305 121900 178883290 4660 4660 4660 4655 16
405 20250305 121800 178808775 4650 4650 4650 4650 9
406 20250305 121700 178766925 4660 4660 4660 4660 4
407 20250305 121600 178748285 4655 4660 4660 4655 21
408 20250305 121500 178650465 4655 4660 4660 4655 20
409 20250305 121400 178557310 4645 4645 4645 4645 9
410 20250305 121300 178515505 4645 4655 4655 4645 59
411 20250305 121200 178240950 4655 4655 4655 4640 28
412 20250305 121100 178110735 4645 4660 4660 4645 904
413 20250305 121000 173904070 4660 4665 4665 4660 110
414 20250305 120900 173391285 4665 4665 4680 4665 27
415 20250305 120800 173265210 4685 4685 4685 4685 1
416 20250305 120700 173260525 4660 4665 4665 4660 21
417 20250305 120600 173162600 4660 4660 4665 4660 89
418 20250305 120500 172747835 4660 4665 4665 4660 21
419 20250305 120400 172649915 4665 4690 4690 4665 62
420 20250305 120300 172360660 4690 4680 4690 4660 1986
421 20250305 120200 163076025 4680 4680 4680 4680 6
422 20250305 120100 163047945 4690 4690 4690 4680 11
423 20250305 120000 162996445 4685 4685 4690 4685 31
424 20250305 115900 162851205 4680 4685 4685 4680 17
425 20250305 115800 162771605 4675 4685 4685 4675 9
426 20250305 115700 162729520 4680 4680 4680 4675 29
427 20250305 115600 162593845 4680 4680 4680 4675 18
428 20250305 115500 162509650 4680 4680 4680 4675 61
429 20250305 115400 162224210 4680 4680 4680 4675 367
430 20250305 115300 160506695 4675 4680 4680 4670 28
431 20250305 115200 160375815 4675 4665 4680 4665 15
432 20250305 115100 160305775 4680 4680 4680 4680 12
433 20250305 115000 160249615 4665 4675 4675 4665 10
434 20250305 114900 160202945 4675 4675 4675 4675 9
435 20250305 114800 160160870 4680 4680 4680 4675 33
436 20250305 114700 160006475 4675 4675 4675 4675 9
437 20250305 114600 159964400 4680 4680 4680 4680 36
438 20250305 114500 159795920 4685 4685 4685 4680 20
439 20250305 114400 159702265 4685 4675 4685 4675 11
440 20250305 114300 159650820 4680 4680 4680 4680 11
441 20250305 114200 159599340 4685 4680 4685 4680 18
442 20250305 114100 159515075 4680 4680 4680 4680 8
443 20250305 114000 159477635 4685 4685 4685 4680 34
444 20250305 113900 159318390 4680 4680 4680 4680 9
445 20250305 113800 159276270 4685 4680 4685 4680 20
446 20250305 113700 159182615 4685 4685 4685 4680 45
447 20250305 113600 158971830 4685 4680 4685 4680 17
448 20250305 113500 158892230 4680 4685 4685 4680 20
449 20250305 113400 158798575 4685 4680 4685 4680 12
450 20250305 113300 158742395 4680 4680 4680 4680 1
451 20250305 113200 158737715 4675 4680 4680 4675 16
452 20250305 113100 158662880 4680 4680 4680 4680 16
453 20250305 113000 158588000 4675 4675 4675 4675 9
454 20250305 112900 158545925 4680 4680 4680 4675 28
455 20250305 112800 158414925 4675 4680 4680 4675 43
456 20250305 112700 158213730 4685 4680 4685 4680 20
457 20250305 112600 158120075 4680 4680 4680 4680 9
458 20250305 112500 158077955 4685 4680 4685 4680 27
459 20250305 112400 157951515 4680 4680 4680 4680 6
460 20250305 112300 157923435 4685 4680 4685 4680 24
461 20250305 112200 157811005 4680 4685 4685 4680 12
462 20250305 112100 157754820 4680 4680 4680 4680 35
463 20250305 112000 157591020 4680 4685 4685 4680 30
464 20250305 111900 157450555 4685 4680 4685 4680 12
465 20250305 111800 157394380 4685 4680 4685 4680 11
466 20250305 111700 157342890 4665 4665 4665 4665 9
467 20250305 111600 157300905 4685 4665 4685 4665 14
468 20250305 111500 157235475 4665 4665 4665 4665 9
469 20250305 111400 157193490 4660 4660 4660 4660 1
470 20250305 111300 157188830 4665 4690 4690 4660 127
471 20250305 111200 156596035 4685 4700 4700 4685 46
472 20250305 111100 156380330 4690 4690 4690 4690 8
473 20250305 111000 156342810 4700 4695 4700 4690 33
474 20250305 110900 156187895 4690 4690 4690 4690 9
475 20250305 110800 156145685 4700 4700 4700 4685 11
476 20250305 110700 156094105 4700 4685 4700 4685 14
477 20250305 110600 156028440 4700 4675 4700 4675 900
478 20250305 110500 151800105 4675 4685 4685 4675 14
479 20250305 110400 151734615 4685 4685 4685 4685 1
480 20250305 110300 151729930 4670 4670 4670 4670 9
481 20250305 110200 151687900 4665 4685 4685 4665 20
482 20250305 110100 151594380 4665 4685 4685 4665 31
483 20250305 110000 151449325 4660 4680 4680 4660 26
484 20250305 105900 151328145 4660 4685 4690 4660 899
485 20250305 105800 147133050 4685 4685 4685 4685 40
486 20250305 105700 146945650 4680 4680 4680 4680 10
487 20250305 105600 146898850 4680 4695 4700 4680 132
488 20250305 105500 146280075 4700 4700 4700 4700 17
489 20250305 105400 146200175 4695 4695 4695 4695 8
490 20250305 105300 146162615 4695 4700 4700 4695 26
491 20250305 105200 146040460 4695 4700 4700 4695 10
492 20250305 105100 145993505 4700 4700 4700 4695 26
493 20250305 105000 145871350 4695 4700 4700 4695 12
494 20250305 104900 145814990 4700 4695 4700 4695 21
495 20250305 104800 145716335 4695 4700 4700 4695 11
496 20250305 104700 145664680 4700 4685 4700 4685 26
497 20250305 104600 145542670 4685 4685 4685 4685 8
498 20250305 104500 145505190 4690 4690 4690 4690 20
499 20250305 104400 145411390 4695 4700 4700 4695 23
500 20250305 104300 145303295 4695 4695 4700 4695 26
501 20250305 104200 145181215 4695 4695 4695 4695 9
502 20250305 104100 145138960 4700 4690 4700 4690 13
503 20250305 104000 145077940 4700 4700 4700 4690 48
504 20250305 103900 144852555 4695 4700 4700 4695 17
505 20250305 103800 144772705 4700 4690 4700 4690 13
506 20250305 103700 144711685 4690 4690 4690 4690 19
507 20250305 103600 144622575 4700 4690 4700 4690 2182
508 20250305 103500 134377130 4695 4695 4695 4695 72
509 20250305 103400 134039090 4690 4695 4695 4690 20
510 20250305 103300 133945235 4695 4690 4695 4690 85
511 20250305 103200 133546275 4695 4695 4695 4690 34
512 20250305 103100 133386690 4685 4690 4690 4685 70
513 20250305 103000 133058435 4695 4690 4695 4690 20
514 20250305 102900 132964580 4695 4690 4695 4690 12
515 20250305 102800 132908280 4695 4695 4695 4690 28
516 20250305 102700 132776865 4690 4695 4695 4690 25
517 20250305 102600 132659535 4690 4690 4690 4690 0
518 20250305 102500 132659535 4690 4695 4695 4690 28
519 20250305 102400 132528125 4690 4695 4695 4690 16
520 20250305 102300 132453045 4690 4695 4695 4690 23
521 20250305 102200 132345105 4690 4690 4690 4690 9
522 20250305 102100 132302895 4690 4695 4695 4690 30
523 20250305 102000 132162090 4695 4695 4695 4690 40
524 20250305 101900 131974480 4695 4690 4695 4690 20
525 20250305 101800 131880625 4690 4685 4690 4685 65
526 20250305 101700 131575820 4680 4680 4680 4680 9
527 20250305 101600 131533700 4690 4690 4690 4690 11
528 20250305 101500 131482110 4680 4690 4690 4680 28
529 20250305 101400 131350870 4685 4685 4685 4685 11
530 20250305 101300 131299335 4685 4685 4685 4680 31
531 20250305 101200 131154150 4685 4690 4690 4685 27
532 20250305 101100 131027585 4685 4680 4685 4680 16
533 20250305 101000 130952665 4685 4690 4690 4685 12
534 20250305 100900 130896440 4690 4680 4690 4680 14
535 20250305 100800 130830870 4690 4685 4690 4670 54
536 20250305 100700 130577820 4670 4685 4685 4670 421
537 20250305 100600 128610090 4685 4690 4690 4685 24
538 20250305 100500 128497575 4690 4685 4690 4685 14
539 20250305 100400 128431960 4680 4690 4690 4680 10
540 20250305 100300 128385150 4690 4680 4690 4680 11
541 20250305 100200 128333640 4680 4695 4695 4680 23
542 20250305 100100 128225910 4675 4695 4695 4675 96
543 20250305 100000 127776110 4695 4700 4700 4685 33
544 20250305 095900 127621365 4690 4695 4695 4690 161
545 20250305 095800 126865780 4700 4695 4700 4695 30
546 20250305 095700 126724825 4700 4695 4700 4695 185
547 20250305 095600 125856110 4690 4695 4695 4690 23
548 20250305 095500 125748170 4690 4690 4690 4690 9
549 20250305 095400 125705960 4695 4690 4695 4690 24
550 20250305 095300 125593320 4690 4695 4695 4690 15
551 20250305 095200 125522940 4695 4695 4695 4690 26
552 20250305 095100 125400915 4690 4695 4695 4690 20
553 20250305 095000 125307060 4695 4695 4695 4690 14
554 20250305 094900 125241370 4685 4685 4695 4685 24
555 20250305 094800 125128880 4685 4690 4690 4685 17
556 20250305 094700 125049205 4690 4695 4700 4690 29
557 20250305 094600 124913060 4695 4705 4705 4695 20
558 20250305 094500 124819100 4690 4690 4690 4690 8
559 20250305 094400 124781580 4685 4685 4685 4685 9
560 20250305 094300 124739415 4710 4710 4710 4680 45
561 20250305 094200 124527780 4705 4715 4715 4620 4973
562 20250305 094100 101337675 4715 4710 4715 4710 20
563 20250305 094000 101243420 4725 4710 4725 4710 13
564 20250305 093900 101182130 4725 4720 4725 4700 924
565 20250305 093800 96833505 4725 4725 4725 4725 234
566 20250305 093700 95727855 4725 4730 4730 4725 16
567 20250305 093600 95652230 4725 4725 4725 4725 107
568 20250305 093500 95146655 4725 4725 4730 4720 90
569 20250305 093400 94721445 4725 4730 4730 4725 131
570 20250305 093300 94102360 4725 4730 4730 4725 31
571 20250305 093200 93955770 4730 4730 4730 4730 9
572 20250305 093100 93913200 4740 4740 4740 4725 821
573 20250305 093000 90032635 4740 4730 4740 4730 24
574 20250305 092900 89918965 4725 4725 4725 4725 28
575 20250305 092800 89786665 4735 4740 4750 4735 584
576 20250305 092700 87019135 4750 4745 4750 4745 21
577 20250305 092600 86919455 4745 4745 4745 4745 19
578 20250305 092500 86829300 4755 4740 4755 4740 317
579 20250305 092400 85326615 4745 4760 4760 4740 214
580 20250305 092300 84311180 4760 4750 4760 4750 10
581 20250305 092200 84263670 4765 4750 4765 4750 234
582 20250305 092100 83151800 4760 4775 4775 4760 807
583 20250305 092000 79309595 4775 4755 4775 4750 732
584 20250305 091900 75820220 4760 4760 4760 4755 1007
585 20250305 091800 71027900 4760 4755 4765 4755 1001
586 20250305 091700 66266515 4755 4770 4770 4735 218
587 20250305 091600 65229885 4770 4750 4770 4720 1380
588 20250305 091500 58675355 4760 4730 4760 4715 5980
589 20250305 091400 30320880 4715 4720 4735 4715 103
590 20250305 091300 29833575 4730 4710 4730 4705 618
591 20250305 091200 26917805 4710 4695 4710 4695 708
592 20250305 091100 23593005 4695 4680 4695 4680 75
593 20250305 091000 23241150 4680 4680 4680 4680 456
594 20250305 090900 21107070 4685 4685 4685 4685 12
595 20250305 090800 21050850 4685 4695 4695 4685 25
596 20250305 090700 20933525 4695 4650 4700 4630 717
597 20250305 090600 17595395 4660 4635 4660 4635 950
598 20250305 090500 13186655 4630 4630 4630 4625 141
599 20250305 090400 12534445 4630 4635 4635 4630 142
600 20250305 090300 11876485 4635 4635 4635 4635 8
601 20250305 090200 11839405 4645 4615 4645 4610 1059
602 20250305 090100 6957220 4610 4610 4610 4610 43
603 20250305 090000 6758990 4605 4660 4660 4605 1464

1
014440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,20000000,0,91700000000,0.00
20250227,0,20000000,0,91200000000,0.00
20250226,0,20000000,0,87200000000,0.00
20250225,0,20000000,0,85000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 20000000 0 91700000000 0.00
3 20250227 0 20000000 0 91200000000 0.00
4 20250226 0 20000000 0 87200000000 0.00
5 20250225 0 20000000 0 85000000000 0.00