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

606
017480/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190400,596550144,4450,4450,4450,4450,1010
20250305,190300,596550144,4450,4450,4450,4450,0
20250305,190200,596550144,4450,4450,4450,4450,0
20250305,190100,596550144,4450,4450,4450,4450,0
20250305,190000,596550144,4450,4450,4450,4450,0
20250305,185900,596550144,4450,4450,4450,4450,0
20250305,185800,596550144,4450,4450,4450,4450,0
20250305,185700,596550144,4450,4450,4450,4450,0
20250305,185600,596550144,4450,4450,4450,4450,0
20250305,185500,596550144,4450,4450,4450,4450,0
20250305,185400,596550144,4450,4450,4450,4450,0
20250305,185300,596550144,4450,4450,4450,4450,0
20250305,185200,596550144,4450,4450,4450,4450,0
20250305,185100,596550144,4450,4450,4450,4450,0
20250305,185000,596550144,4450,4450,4450,4450,0
20250305,184900,596550144,4450,4450,4450,4450,0
20250305,184800,596550144,4450,4450,4450,4450,0
20250305,184700,596550144,4450,4450,4450,4450,0
20250305,184600,596550144,4450,4450,4450,4450,0
20250305,184500,596550144,4450,4450,4450,4450,0
20250305,184400,596550144,4450,4450,4450,4450,0
20250305,184300,596550144,4450,4450,4450,4450,0
20250305,184200,596550144,4450,4450,4450,4450,0
20250305,184100,596550144,4450,4450,4450,4450,0
20250305,184000,596550144,4450,4450,4450,4450,0
20250305,183900,596550144,4450,4450,4450,4450,0
20250305,183800,596550144,4450,4450,4450,4450,0
20250305,183700,596550144,4450,4450,4450,4450,0
20250305,183600,596550144,4450,4450,4450,4450,0
20250305,183500,596550144,4450,4450,4450,4450,0
20250305,183400,596550144,4450,4450,4450,4450,1010
20250305,183300,596550144,4450,4450,4450,4450,0
20250305,183200,596550144,4450,4450,4450,4450,0
20250305,183100,596550144,4450,4450,4450,4450,0
20250305,183000,596550144,4450,4450,4450,4450,0
20250305,182900,596550144,4450,4450,4450,4450,0
20250305,182800,596550144,4450,4450,4450,4450,0
20250305,182700,596550144,4450,4450,4450,4450,0
20250305,182600,596550144,4450,4450,4450,4450,0
20250305,182500,596550144,4450,4450,4450,4450,0
20250305,182400,596550144,4450,4450,4450,4450,0
20250305,182300,596550144,4450,4450,4450,4450,0
20250305,182200,596550144,4450,4450,4450,4450,0
20250305,182100,596550144,4450,4450,4450,4450,0
20250305,182000,596550144,4450,4450,4450,4450,0
20250305,181900,596550144,4450,4450,4450,4450,0
20250305,181800,596550144,4450,4450,4450,4450,0
20250305,181700,596550144,4450,4450,4450,4450,0
20250305,181600,596550144,4450,4450,4450,4450,0
20250305,181500,596550144,4450,4450,4450,4450,0
20250305,181400,596550144,4450,4450,4450,4450,0
20250305,181300,596550144,4450,4450,4450,4450,0
20250305,181200,596550144,4450,4450,4450,4450,0
20250305,181100,596550144,4450,4450,4450,4450,0
20250305,181000,596550144,4450,4450,4450,4450,0
20250305,180900,596550144,4450,4450,4450,4450,0
20250305,180800,596550144,4450,4450,4450,4450,0
20250305,180700,596550144,4450,4450,4450,4450,0
20250305,180600,596550144,4450,4450,4450,4450,0
20250305,180500,596550144,4450,4450,4450,4450,0
20250305,180400,596550144,4450,4450,4450,4450,1010
20250305,180300,596550144,4450,4450,4450,4450,0
20250305,180200,596550144,4450,4450,4450,4450,0
20250305,180100,596550144,4450,4450,4450,4450,0
20250305,180000,596550144,4450,4450,4450,4450,0
20250305,175900,596550144,4450,4450,4450,4450,0
20250305,175800,596550144,4450,4450,4450,4450,0
20250305,175700,596550144,4450,4450,4450,4450,0
20250305,175600,596550144,4450,4450,4450,4450,0
20250305,175500,596550144,4450,4450,4450,4450,0
20250305,175400,596550144,4450,4450,4450,4450,0
20250305,175300,596550144,4450,4450,4450,4450,0
20250305,175200,596550144,4450,4450,4450,4450,0
20250305,175100,596550144,4450,4450,4450,4450,0
20250305,175000,596550144,4450,4450,4450,4450,0
20250305,174900,596550144,4450,4450,4450,4450,0
20250305,174800,596550144,4450,4450,4450,4450,0
20250305,174700,596550144,4450,4450,4450,4450,0
20250305,174600,596550144,4450,4450,4450,4450,0
20250305,174500,596550144,4450,4450,4450,4450,0
20250305,174400,596550144,4450,4450,4450,4450,0
20250305,174300,596550144,4450,4450,4450,4450,0
20250305,174200,596550144,4450,4450,4450,4450,0
20250305,174100,596550144,4450,4450,4450,4450,0
20250305,174000,596550144,4450,4450,4450,4450,0
20250305,173900,596550144,4450,4450,4450,4450,0
20250305,173800,596550144,4450,4450,4450,4450,0
20250305,173700,596550144,4450,4450,4450,4450,0
20250305,173600,596550144,4450,4450,4450,4450,0
20250305,173500,596550144,4450,4450,4450,4450,0
20250305,173400,596550144,4450,4450,4450,4450,1010
20250305,173300,596550144,4450,4450,4450,4450,0
20250305,173200,596550144,4450,4450,4450,4450,0
20250305,173100,596550144,4450,4450,4450,4450,0
20250305,173000,596550144,4450,4450,4450,4450,0
20250305,172900,596550144,4450,4450,4450,4450,0
20250305,172800,596550144,4450,4450,4450,4450,0
20250305,172700,596550144,4450,4450,4450,4450,0
20250305,172600,596550144,4450,4450,4450,4450,0
20250305,172500,596550144,4450,4450,4450,4450,0
20250305,172400,596550144,4450,4450,4450,4450,0
20250305,172300,596550144,4450,4450,4450,4450,0
20250305,172200,596550144,4450,4450,4450,4450,0
20250305,172100,596550144,4450,4450,4450,4450,0
20250305,172000,596550144,4450,4450,4450,4450,0
20250305,171900,596550144,4450,4450,4450,4450,0
20250305,171800,596550144,4450,4450,4450,4450,0
20250305,171700,596550144,4450,4450,4450,4450,0
20250305,171600,596550144,4450,4450,4450,4450,0
20250305,171500,596550144,4450,4450,4450,4450,0
20250305,171400,596550144,4450,4450,4450,4450,0
20250305,171300,596550144,4450,4450,4450,4450,0
20250305,171200,596550144,4450,4450,4450,4450,0
20250305,171100,596550144,4450,4450,4450,4450,0
20250305,171000,596550144,4450,4450,4450,4450,0
20250305,170900,596550144,4450,4450,4450,4450,0
20250305,170800,596550144,4450,4450,4450,4450,0
20250305,170700,596550144,4450,4450,4450,4450,0
20250305,170600,596550144,4450,4450,4450,4450,0
20250305,170500,596550144,4450,4450,4450,4450,0
20250305,170400,596550144,4450,4450,4450,4450,1010
20250305,170300,596550144,4450,4450,4450,4450,0
20250305,170200,596550144,4450,4450,4450,4450,0
20250305,170100,596550144,4450,4450,4450,4450,0
20250305,170000,596550144,4450,4450,4450,4450,0
20250305,165900,596550144,4450,4450,4450,4450,0
20250305,165800,596550144,4450,4450,4450,4450,0
20250305,165700,596550144,4450,4450,4450,4450,0
20250305,165600,596550144,4450,4450,4450,4450,0
20250305,165500,596550144,4450,4450,4450,4450,0
20250305,165400,596550144,4450,4450,4450,4450,0
20250305,165300,596550144,4450,4450,4450,4450,0
20250305,165200,596550144,4450,4450,4450,4450,0
20250305,165100,596550144,4450,4450,4450,4450,0
20250305,165000,596550144,4450,4450,4450,4450,0
20250305,164900,596550144,4450,4450,4450,4450,0
20250305,164800,596550144,4450,4450,4450,4450,0
20250305,164700,596550144,4450,4450,4450,4450,0
20250305,164600,596550144,4450,4450,4450,4450,0
20250305,164500,596550144,4450,4450,4450,4450,0
20250305,164400,596550144,4450,4450,4450,4450,0
20250305,164300,596550144,4450,4450,4450,4450,0
20250305,164200,596550144,4450,4450,4450,4450,0
20250305,164100,596550144,4450,4450,4450,4450,0
20250305,164000,596550144,4450,4450,4450,4450,0
20250305,163900,596550144,4450,4450,4450,4450,0
20250305,163800,596550144,4450,4450,4450,4450,0
20250305,163700,596550144,4450,4450,4450,4450,0
20250305,163600,596550144,4450,4450,4450,4450,0
20250305,163500,596550144,4450,4450,4450,4450,0
20250305,163400,596550144,4450,4450,4450,4450,1010
20250305,163300,596550144,4450,4450,4450,4450,0
20250305,163200,596550144,4450,4450,4450,4450,0
20250305,163100,596550144,4450,4450,4450,4450,0
20250305,163000,596550144,4450,4450,4450,4450,0
20250305,162900,596550144,4450,4450,4450,4450,0
20250305,162800,596550144,4450,4450,4450,4450,0
20250305,162700,596550144,4450,4450,4450,4450,0
20250305,162600,596550144,4450,4450,4450,4450,0
20250305,162500,596550144,4450,4450,4450,4450,0
20250305,162400,596550144,4450,4450,4450,4450,0
20250305,162300,596550144,4450,4450,4450,4450,0
20250305,162200,596550144,4450,4450,4450,4450,0
20250305,162100,596550144,4450,4450,4450,4450,0
20250305,162000,596550144,4450,4450,4450,4450,0
20250305,161900,596550144,4450,4450,4450,4450,0
20250305,161800,596550144,4450,4450,4450,4450,0
20250305,161700,596550144,4450,4450,4450,4450,0
20250305,161600,596550144,4450,4450,4450,4450,0
20250305,161500,596550144,4450,4450,4450,4450,0
20250305,161400,596550144,4450,4450,4450,4450,0
20250305,161300,596550144,4450,4450,4450,4450,0
20250305,161200,596550144,4450,4450,4450,4450,0
20250305,161100,596550144,4450,4450,4450,4450,0
20250305,161000,596550144,4450,4450,4450,4450,0
20250305,160900,596550144,4450,4450,4450,4450,0
20250305,160800,596550144,4450,4450,4450,4450,0
20250305,160700,596550144,4450,4450,4450,4450,0
20250305,160600,596550144,4450,4450,4450,4450,0
20250305,160500,596550144,4450,4450,4450,4450,0
20250305,160400,596550144,4450,4450,4450,4450,1010
20250305,160300,596550144,4450,4450,4450,4450,0
20250305,160200,596550144,4450,4450,4450,4450,0
20250305,160100,596550144,4450,4450,4450,4450,0
20250305,160000,596550144,4450,4450,4450,4450,0
20250305,155900,596550144,4450,4450,4450,4450,0
20250305,155800,596550144,4450,4450,4450,4450,0
20250305,155700,596550144,4450,4450,4450,4450,0
20250305,155600,596550144,4450,4450,4450,4450,0
20250305,155500,596550144,4450,4450,4450,4450,0
20250305,155400,596550144,4450,4450,4450,4450,0
20250305,155300,596550144,4450,4450,4450,4450,0
20250305,155200,596550144,4450,4450,4450,4450,0
20250305,155100,596550144,4450,4450,4450,4450,0
20250305,155000,596550144,4450,4450,4450,4450,0
20250305,154900,596550144,4450,4450,4450,4450,0
20250305,154800,596550144,4450,4450,4450,4450,0
20250305,154700,596550144,4450,4450,4450,4450,0
20250305,154600,596550144,4450,4450,4450,4450,0
20250305,154500,596550144,4450,4450,4450,4450,0
20250305,154400,596550144,4450,4450,4450,4450,0
20250305,154300,596550144,4450,4450,4450,4450,0
20250305,154200,596550144,4450,4450,4450,4450,0
20250305,154100,596550144,4450,4450,4450,4450,0
20250305,154000,596550144,4450,4450,4450,4450,0
20250305,153900,596550144,4450,4450,4450,4450,0
20250305,153800,596550144,4450,4450,4450,4450,0
20250305,153700,596550144,4450,4450,4450,4450,0
20250305,153600,596550144,4450,4450,4450,4450,0
20250305,153500,596550144,4450,4450,4450,4450,0
20250305,153400,596550144,4450,4450,4450,4450,1010
20250305,153300,596550144,4450,4450,4450,4450,0
20250305,153200,596550144,4450,4450,4450,4450,0
20250305,153100,596550144,4450,4450,4450,4450,0
20250305,153000,596550144,4450,4450,4450,4450,1010
20250305,152900,592055644,4495,4495,4495,4495,0
20250305,152800,592055644,4495,4495,4495,4495,0
20250305,152700,592055644,4495,4495,4495,4495,0
20250305,152600,592055644,4495,4495,4495,4495,0
20250305,152500,592055644,4495,4495,4495,4495,0
20250305,152400,592055644,4495,4495,4495,4495,0
20250305,152300,592055644,4495,4495,4495,4495,0
20250305,152200,592055644,4495,4495,4495,4495,0
20250305,152100,592055644,4495,4495,4495,4495,0
20250305,152000,592055644,4495,4495,4495,4495,0
20250305,151900,592055644,4495,4480,4495,4480,74
20250305,151800,591723879,4480,4455,4480,4450,743
20250305,151700,588414214,4460,4480,4480,4460,339
20250305,151600,586897234,4480,4480,4495,4475,2119
20250305,151500,577405234,4485,4495,4495,4485,91
20250305,151400,576996389,4495,4485,4495,4485,294
20250305,151300,575675769,4485,4485,4485,4485,59
20250305,151200,575411154,4480,4480,4485,4480,153
20250305,151100,574724959,4480,4470,4480,4460,299
20250305,151000,573390729,4480,4465,4480,4465,159
20250305,150900,572679559,4470,4470,4470,4470,72
20250305,150800,572357719,4460,4470,4470,4460,3
20250305,150700,572344319,4470,4470,4475,4470,98
20250305,150600,571906024,4475,4480,4480,4475,80
20250305,150500,571547874,4480,4480,4480,4480,18
20250305,150400,571467234,4475,4475,4475,4475,200
20250305,150300,570572234,4455,4465,4465,4455,437
20250305,150200,568624514,4460,4455,4460,4455,225
20250305,150100,567622079,4475,4445,4485,4440,506
20250305,150000,565374194,4435,4495,4495,4435,595
20250305,145900,562725809,4455,4480,4480,4455,790
20250305,145800,559191549,4480,4475,4480,4475,9
20250305,145700,559151234,4415,4560,4560,4400,4159
20250305,145600,540633034,4565,4500,4565,4490,2655
20250305,145500,528556859,4495,4480,4495,4480,260
20250305,145400,527389999,4480,4470,4480,4460,189
20250305,145300,526546244,4480,4445,4480,4445,317
20250305,145200,525136324,4445,4410,4445,4410,285
20250305,145100,523871359,4410,4502,4505,4380,3817
20250305,145000,506950972,4502,4525,4525,4502,19
20250305,144900,506865390,4525,4505,4525,4500,601
20250305,144800,504159600,4527,4527,4527,4527,25
20250305,144700,504046425,4530,4555,4555,4505,106
20250305,144600,503568720,4515,4520,4520,4515,220
20250305,144500,502575390,4565,4555,4565,4555,301
20250305,144400,501203325,4560,4540,4560,4540,129
20250305,144300,500617205,4560,4560,4560,4560,0
20250305,144200,500617205,4560,4555,4560,4555,40
20250305,144100,500434855,4560,4560,4560,4560,0
20250305,144000,500434855,4560,4525,4560,4525,323
20250305,143900,498971350,4530,4542,4542,4530,730
20250305,143800,495664438,4555,4540,4555,4540,155
20250305,143700,494959753,4535,4510,4535,4510,1388
20250305,143600,488685718,4515,4510,4515,4510,7
20250305,143500,488654138,4510,4510,4510,4510,0
20250305,143400,488654138,4510,4510,4510,4510,100
20250305,143300,488203138,4520,4520,4520,4520,0
20250305,143200,488203138,4520,4500,4520,4500,2009
20250305,143100,479146933,4500,4495,4500,4495,622
20250305,143000,476349473,4495,4495,4495,4495,10
20250305,142900,476304523,4495,4495,4495,4495,2
20250305,142800,476295533,4470,4495,4495,4470,654
20250305,142700,473364523,4470,4490,4495,4470,400
20250305,142600,471569188,4490,4470,4490,4465,454
20250305,142500,469541523,4460,4475,4475,4460,250
20250305,142400,468424608,4490,4490,4490,4490,10
20250305,142300,468379708,4490,4490,4490,4480,349
20250305,142200,466815958,4495,4495,4495,4495,0
20250305,142100,466815958,4495,4490,4495,4490,10
20250305,142000,466771013,4495,4495,4495,4495,0
20250305,141900,466771013,4495,4495,4495,4495,10
20250305,141800,466726063,4500,4500,4500,4500,0
20250305,141700,466726063,4500,4500,4500,4500,0
20250305,141600,466726063,4500,4500,4500,4500,2
20250305,141500,466717063,4475,4480,4500,4475,202
20250305,141400,465812088,4500,4500,4500,4500,0
20250305,141300,465812088,4500,4500,4500,4500,0
20250305,141200,465812088,4500,4500,4500,4500,0
20250305,141100,465812088,4500,4500,4500,4500,0
20250305,141000,465812088,4500,4500,4500,4500,13
20250305,140900,465753588,4510,4510,4510,4510,0
20250305,140800,465753588,4510,4510,4510,4510,0
20250305,140700,465753588,4510,4505,4510,4505,72
20250305,140600,465429203,4505,4495,4505,4495,166
20250305,140500,464681678,4505,4505,4505,4500,22
20250305,140400,464582668,4460,4485,4485,4460,969
20250305,140300,460248248,4510,4505,4510,4505,114
20250305,140200,459734663,4510,4505,4510,4505,413
20250305,140100,457873993,4505,4505,4505,4505,0
20250305,140000,457873993,4505,4505,4505,4505,0
20250305,135900,457873993,4505,4505,4505,4505,1
20250305,135800,457869488,4475,4480,4480,4475,1012
20250305,135700,453340758,4505,4505,4505,4505,0
20250305,135600,453340758,4505,4505,4505,4505,5
20250305,135500,453318233,4505,4505,4505,4505,0
20250305,135400,453318233,4505,4505,4505,4505,0
20250305,135300,453318233,4505,4490,4505,4475,214
20250305,135200,452359448,4505,4510,4510,4505,313
20250305,135100,450949368,4505,4500,4505,4500,40
20250305,135000,450769268,4505,4505,4505,4505,0
20250305,134900,450769268,4505,4505,4505,4505,0
20250305,134800,450769268,4505,4505,4505,4505,0
20250305,134700,450769268,4505,4505,4505,4505,104
20250305,134600,450300748,4505,4500,4505,4475,216
20250305,134500,449331538,4510,4505,4510,4505,21
20250305,134400,449236928,4500,4510,4510,4500,21
20250305,134300,449142418,4510,4510,4510,4510,0
20250305,134200,449142418,4510,4505,4510,4505,33
20250305,134100,448993738,4500,4500,4500,4500,52
20250305,134000,448759738,4500,4500,4500,4500,70
20250305,133900,448444738,4500,4500,4500,4495,36
20250305,133800,448282888,4495,4495,4495,4495,3
20250305,133700,448269403,4500,4505,4505,4500,310
20250305,133600,446873853,4520,4520,4520,4520,4
20250305,133500,446855773,4505,4515,4520,4505,331
20250305,133400,445362803,4515,4515,4515,4515,10
20250305,133300,445317653,4515,4515,4515,4515,0
20250305,133200,445317653,4515,4515,4525,4510,867
20250305,133100,441406243,4515,4530,4530,4515,201
20250305,133000,440498713,4535,4535,4535,4535,34
20250305,132900,440344523,4540,4535,4540,4535,271
20250305,132800,439115533,4530,4510,4530,4510,289
20250305,132700,437808843,4505,4505,4510,4505,492
20250305,132600,435591521,4505,4500,4505,4500,301
20250305,132500,434237016,4505,4505,4505,4505,2
20250305,132400,434228006,4505,4500,4505,4500,230
20250305,132300,433192756,4495,4485,4495,4485,1679
20250305,132200,425649741,4480,4460,4480,4460,439
20250305,132100,423684021,4455,4450,4455,4450,162
20250305,132000,422962781,4445,4445,4445,4445,0
20250305,131900,422962781,4445,4445,4445,4445,30
20250305,131800,422829431,4445,4435,4445,4435,75
20250305,131700,422496676,4435,4435,4435,4435,0
20250305,131600,422496676,4435,4420,4435,4415,334
20250305,131500,421019556,4430,4420,4430,4420,164
20250305,131400,420294426,4420,4420,4420,4420,94
20250305,131300,419878946,4420,4425,4425,4420,110
20250305,131200,419392446,4425,4425,4425,4425,30
20250305,131100,419259696,4420,4430,4430,4415,1215
20250305,131000,413893006,4430,4440,4440,4425,243
20250305,130900,412815846,4445,4480,4480,4445,2136
20250305,130800,403279631,4480,4485,4485,4480,497
20250305,130700,401053051,4510,4510,4510,4510,0
20250305,130600,401053051,4510,4505,4510,4505,2
20250305,130500,401044036,4480,4495,4510,4480,528
20250305,130400,398675021,4510,4510,4510,4510,1
20250305,130300,398670511,4510,4510,4510,4490,270
20250305,130200,397452936,4515,4510,4515,4490,414
20250305,130100,395589206,4510,4510,4510,4510,100
20250305,130000,395138206,4510,4510,4515,4510,73
20250305,125900,394808856,4505,4500,4505,4500,813
20250305,125800,391146541,4505,4505,4505,4505,1
20250305,125700,391142036,4485,4475,4485,4475,143
20250305,125600,390501441,4480,4505,4505,4480,457
20250305,125500,388451056,4510,4490,4510,4485,91
20250305,125400,388042746,4530,4485,4530,4485,392
20250305,125300,386283811,4540,4540,4540,4540,0
20250305,125200,386283811,4540,4510,4540,4460,714
20250305,125100,383077526,4510,4520,4520,4510,2147
20250305,125000,373387616,4510,4520,4520,4510,641
20250305,124900,370496161,4555,4550,4555,4515,16
20250305,124800,370423481,4510,4565,4565,4510,705
20250305,124700,367240631,4515,4570,4570,4515,2141
20250305,124600,357550046,4545,4565,4575,4545,982
20250305,124500,353074806,4575,4575,4575,4565,232
20250305,124400,352015386,4575,4565,4575,4565,142
20250305,124300,351366761,4565,4600,4600,4560,268
20250305,124200,350143081,4575,4590,4610,4575,878
20250305,124100,346121316,4585,4625,4625,4585,2810
20250305,124000,333193156,4625,4625,4655,4625,142
20250305,123900,332535706,4625,4615,4625,4615,1187
20250305,123800,327055117,4620,4630,4630,4615,2040
20250305,123700,317622127,4650,4625,4650,4625,338
20250305,123600,316051222,4650,4620,4650,4610,2544
20250305,123500,304273912,4645,4650,4650,4620,348
20250305,123400,302663482,4650,4670,4670,4650,319
20250305,123300,301175294,4670,4675,4677,4670,1443
20250305,123200,294435265,4675,4695,4695,4675,101
20250305,123100,293962185,4695,4710,4710,4640,792
20250305,123000,290254440,4710,4665,4735,4665,4802
20250305,122900,267600935,4665,4625,4710,4625,4259
20250305,122800,247671770,4625,4635,4645,4600,3245
20250305,122700,232690530,4635,4695,4695,4635,1318
20250305,122600,226529905,4695,4685,4715,4685,6912
20250305,122500,194064220,4690,4650,4690,4635,3152
20250305,122400,179364425,4650,4635,4650,4630,1137
20250305,122300,174094215,4635,4610,4635,4610,1842
20250305,122200,165585030,4610,4620,4620,4610,2179
20250305,122100,155529910,4620,4630,4650,4620,1624
20250305,122000,147998535,4650,4680,4680,4625,2887
20250305,121900,134572595,4680,4595,4680,4595,3718
20250305,121800,117301675,4595,4615,4615,4595,1090
20250305,121700,112276865,4610,4615,4615,4595,657
20250305,121600,109251800,4615,4595,4620,4595,3221
20250305,121500,94424620,4600,4600,4600,4600,0
20250305,121400,94424620,4600,4600,4600,4575,115
20250305,121300,93895695,4570,4580,4600,4570,5098
20250305,121200,70482305,4580,4580,4585,4580,1147
20250305,121100,65228020,4590,4585,4595,4555,1102
20250305,121000,60188260,4585,4540,4585,4530,2677
20250305,120900,48011605,4540,4535,4540,4530,1775
20250305,120800,39962690,4530,4515,4535,4510,883
20250305,120700,35970355,4515,4515,4515,4515,505
20250305,120600,33690280,4535,4510,4535,4510,988
20250305,120500,29217940,4515,4510,4515,4510,100
20250305,120400,28766490,4515,4510,4515,4510,50
20250305,120300,28540840,4515,4515,4515,4515,0
20250305,120200,28540840,4515,4510,4515,4510,59
20250305,120100,28274505,4515,4510,4515,4510,20
20250305,120000,28184255,4455,4470,4470,4455,335
20250305,115900,26688240,4515,4510,4515,4510,90
20250305,115800,26281940,4515,4530,4535,4505,739
20250305,115700,22945475,4535,4530,4535,4530,181
20250305,115600,22125170,4515,4520,4530,4515,59
20250305,115500,21858340,4520,4515,4520,4510,1008
20250305,115400,17306645,4515,4510,4515,4510,510
20250305,115300,15006085,4510,4500,4510,4500,100
20250305,115200,14555455,4500,4485,4500,4485,700
20250305,115100,11407220,4480,4470,4480,4470,109
20250305,115000,10919370,4475,4475,4475,4475,0
20250305,114900,10919370,4475,4475,4475,4475,0
20250305,114800,10919370,4475,4475,4475,4475,0
20250305,114700,10919370,4475,4475,4475,4475,0
20250305,114600,10919370,4475,4475,4475,4475,0
20250305,114500,10919370,4475,4475,4475,4475,0
20250305,114400,10919370,4475,4475,4475,4475,0
20250305,114300,10919370,4475,4475,4475,4475,0
20250305,114200,10919370,4475,4475,4475,4475,0
20250305,114100,10919370,4475,4475,4475,4475,54
20250305,114000,10677720,4475,4475,4475,4475,0
20250305,113900,10677720,4475,4475,4475,4475,15
20250305,113800,10610595,4475,4475,4475,4475,109
20250305,113700,10122820,4475,4475,4475,4475,4
20250305,113600,10104920,4475,4475,4475,4475,104
20250305,113500,9639520,4475,4460,4475,4460,164
20250305,113400,8906615,4455,4455,4455,4455,44
20250305,113300,8710595,4450,4450,4450,4450,72
20250305,113200,8390195,4450,4450,4450,4450,1
20250305,113100,8385745,4450,4450,4450,4450,0
20250305,113000,8385745,4450,4430,4450,4430,155
20250305,112900,7696540,4435,4435,4435,4435,3
20250305,112800,7683235,4435,4435,4435,4435,1
20250305,112700,7678800,4435,4435,4435,4435,0
20250305,112600,7678800,4435,4430,4435,4430,40
20250305,112500,7501505,4425,4420,4425,4420,117
20250305,112400,6984045,4415,4405,4415,4405,152
20250305,112300,6313735,4400,4400,4400,4400,0
20250305,112200,6313735,4400,4400,4400,4400,0
20250305,112100,6313735,4400,4400,4400,4400,0
20250305,112000,6313735,4400,4400,4400,4400,11
20250305,111900,6265335,4400,4395,4400,4395,100
20250305,111800,5825610,4395,4395,4395,4395,0
20250305,111700,5825610,4395,4395,4395,4395,0
20250305,111600,5825610,4395,4395,4395,4395,1
20250305,111500,5821215,4390,4390,4390,4390,44
20250305,111400,5628055,4390,4390,4390,4390,6
20250305,111300,5601715,4385,4380,4385,4380,168
20250305,111200,4865060,4380,4380,4380,4380,0
20250305,111100,4865060,4380,4380,4380,4380,0
20250305,111000,4865060,4380,4380,4380,4380,0
20250305,110900,4865060,4380,4380,4380,4380,0
20250305,110800,4865060,4380,4380,4380,4380,0
20250305,110700,4865060,4380,4380,4380,4380,0
20250305,110600,4865060,4380,4380,4380,4380,0
20250305,110500,4865060,4380,4380,4380,4380,22
20250305,110400,4768700,4375,4375,4375,4375,0
20250305,110300,4768700,4375,4375,4375,4375,0
20250305,110200,4768700,4375,4375,4375,4375,0
20250305,110100,4768700,4375,4375,4375,4375,0
20250305,110000,4768700,4375,4375,4375,4375,0
20250305,105900,4768700,4375,4375,4375,4375,0
20250305,105800,4768700,4375,4375,4375,4375,0
20250305,105700,4768700,4375,4375,4375,4375,10
20250305,105600,4724950,4365,4365,4365,4365,0
20250305,105500,4724950,4365,4365,4365,4365,0
20250305,105400,4724950,4365,4365,4365,4365,0
20250305,105300,4724950,4365,4365,4365,4365,0
20250305,105200,4724950,4365,4365,4365,4365,0
20250305,105100,4724950,4365,4365,4365,4365,0
20250305,105000,4724950,4365,4365,4365,4365,0
20250305,104900,4724950,4365,4365,4365,4365,0
20250305,104800,4724950,4365,4365,4365,4365,0
20250305,104700,4724950,4365,4365,4365,4365,0
20250305,104600,4724950,4365,4370,4370,4365,49
20250305,104500,4510965,4375,4375,4375,4375,10
20250305,104400,4467215,4370,4370,4370,4370,190
20250305,104300,3636915,4370,4370,4370,4370,0
20250305,104200,3636915,4370,4370,4370,4370,0
20250305,104100,3636915,4370,4370,4370,4370,0
20250305,104000,3636915,4370,4370,4370,4370,22
20250305,103900,3540775,4370,4370,4370,4370,0
20250305,103800,3540775,4370,4370,4370,4370,0
20250305,103700,3540775,4370,4370,4370,4370,0
20250305,103600,3540775,4370,4370,4370,4370,0
20250305,103500,3540775,4370,4370,4370,4370,10
20250305,103400,3497075,4370,4370,4370,4370,0
20250305,103300,3497075,4370,4370,4370,4370,0
20250305,103200,3497075,4370,4370,4370,4370,0
20250305,103100,3497075,4370,4370,4370,4370,0
20250305,103000,3497075,4370,4370,4370,4370,0
20250305,102900,3497075,4370,4370,4370,4370,0
20250305,102800,3497075,4370,4370,4370,4370,0
20250305,102700,3497075,4370,4370,4370,4370,0
20250305,102600,3497075,4370,4370,4370,4370,4
20250305,102500,3479595,4370,4370,4370,4370,0
20250305,102400,3479595,4370,4370,4370,4370,4
20250305,102300,3462115,4370,4370,4370,4370,0
20250305,102200,3462115,4370,4370,4370,4370,21
20250305,102100,3370345,4370,4370,4370,4370,10
20250305,102000,3326645,4370,4370,4370,4370,0
20250305,101900,3326645,4370,4370,4370,4370,0
20250305,101800,3326645,4370,4370,4370,4370,0
20250305,101700,3326645,4370,4370,4370,4370,0
20250305,101600,3326645,4370,4365,4370,4365,3
20250305,101500,3313540,4365,4365,4365,4365,0
20250305,101400,3313540,4365,4365,4365,4365,0
20250305,101300,3313540,4365,4365,4365,4365,0
20250305,101200,3313540,4365,4365,4365,4365,0
20250305,101100,3313540,4365,4365,4365,4365,92
20250305,101000,2911960,4370,4370,4370,4370,0
20250305,100900,2911960,4370,4370,4370,4370,0
20250305,100800,2911960,4370,4370,4370,4370,0
20250305,100700,2911960,4370,4370,4370,4370,0
20250305,100600,2911960,4370,4370,4370,4370,0
20250305,100500,2911960,4370,4370,4370,4370,0
20250305,100400,2911960,4370,4370,4370,4370,11
20250305,100300,2863890,4370,4370,4370,4370,0
20250305,100200,2863890,4370,4370,4370,4370,0
20250305,100100,2863890,4370,4370,4370,4370,0
20250305,100000,2863890,4370,4370,4370,4370,0
20250305,095900,2863890,4370,4370,4370,4370,10
20250305,095800,2820190,4370,4370,4370,4370,0
20250305,095700,2820190,4370,4370,4370,4370,0
20250305,095600,2820190,4370,4370,4370,4370,0
20250305,095500,2820190,4370,4370,4370,4370,0
20250305,095400,2820190,4370,4370,4370,4370,0
20250305,095300,2820190,4370,4370,4370,4370,0
20250305,095200,2820190,4370,4370,4370,4370,107
20250305,095100,2352600,4370,4370,4370,4370,118
20250305,095000,1836940,4370,4370,4370,4370,0
20250305,094900,1836940,4370,4370,4370,4370,10
20250305,094800,1793240,4370,4370,4370,4370,0
20250305,094700,1793240,4370,4370,4370,4370,0
20250305,094600,1793240,4370,4370,4370,4370,0
20250305,094500,1793240,4370,4370,4370,4370,10
20250305,094400,1749540,4370,4370,4370,4370,0
20250305,094300,1749540,4370,4370,4370,4370,57
20250305,094200,1500450,4370,4370,4370,4370,1
20250305,094100,1496080,4370,4370,4370,4370,0
20250305,094000,1496080,4370,4370,4370,4370,4
20250305,093900,1478600,4365,4365,4365,4365,0
20250305,093800,1478600,4365,4365,4365,4365,0
20250305,093700,1478600,4365,4365,4365,4365,0
20250305,093600,1478600,4365,4365,4365,4365,0
20250305,093500,1478600,4365,4365,4365,4365,0
20250305,093400,1478600,4365,4365,4365,4365,0
20250305,093300,1478600,4365,4365,4365,4365,2
20250305,093200,1469870,4365,4365,4365,4365,26
20250305,093100,1356380,4370,4370,4370,4370,140
20250305,093000,744580,4375,4375,4375,4375,1
20250305,092900,740205,4375,4375,4375,4375,1
20250305,092800,735830,4375,4375,4375,4375,0
20250305,092700,735830,4375,4375,4375,4375,0
20250305,092600,735830,4375,4375,4375,4375,1
20250305,092500,731455,4375,4375,4375,4375,0
20250305,092400,731455,4375,4375,4375,4375,0
20250305,092300,731455,4375,4375,4375,4375,0
20250305,092200,731455,4375,4375,4375,4375,0
20250305,092100,731455,4375,4375,4375,4375,1
20250305,092000,727080,4380,4380,4380,4380,0
20250305,091900,727080,4380,4380,4380,4380,0
20250305,091800,727080,4380,4380,4380,4380,0
20250305,091700,727080,4380,4380,4380,4380,0
20250305,091600,727080,4380,4380,4380,4380,0
20250305,091500,727080,4380,4380,4380,4380,29
20250305,091400,600060,4380,4380,4380,4380,17
20250305,091300,525600,4380,4380,4380,4380,33
20250305,091200,381060,4380,4380,4380,4380,0
20250305,091100,381060,4380,4380,4380,4380,0
20250305,091000,381060,4380,4380,4380,4380,2
20250305,090900,372300,4380,4380,4380,4380,0
20250305,090800,372300,4380,4380,4380,4380,68
20250305,090700,74460,4380,4380,4380,4380,0
20250305,090600,74460,4380,4380,4380,4380,0
20250305,090500,74460,4380,4380,4380,4380,0
20250305,090400,74460,4380,4380,4380,4380,0
20250305,090300,74460,4380,4380,4380,4380,0
20250305,090200,74460,4380,4380,4380,4380,0
20250305,090100,74460,4380,4380,4380,4380,0
20250305,090000,74460,4380,4380,4380,4380,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190400 596550144 4450 4450 4450 4450 1010
3 20250305 190300 596550144 4450 4450 4450 4450 0
4 20250305 190200 596550144 4450 4450 4450 4450 0
5 20250305 190100 596550144 4450 4450 4450 4450 0
6 20250305 190000 596550144 4450 4450 4450 4450 0
7 20250305 185900 596550144 4450 4450 4450 4450 0
8 20250305 185800 596550144 4450 4450 4450 4450 0
9 20250305 185700 596550144 4450 4450 4450 4450 0
10 20250305 185600 596550144 4450 4450 4450 4450 0
11 20250305 185500 596550144 4450 4450 4450 4450 0
12 20250305 185400 596550144 4450 4450 4450 4450 0
13 20250305 185300 596550144 4450 4450 4450 4450 0
14 20250305 185200 596550144 4450 4450 4450 4450 0
15 20250305 185100 596550144 4450 4450 4450 4450 0
16 20250305 185000 596550144 4450 4450 4450 4450 0
17 20250305 184900 596550144 4450 4450 4450 4450 0
18 20250305 184800 596550144 4450 4450 4450 4450 0
19 20250305 184700 596550144 4450 4450 4450 4450 0
20 20250305 184600 596550144 4450 4450 4450 4450 0
21 20250305 184500 596550144 4450 4450 4450 4450 0
22 20250305 184400 596550144 4450 4450 4450 4450 0
23 20250305 184300 596550144 4450 4450 4450 4450 0
24 20250305 184200 596550144 4450 4450 4450 4450 0
25 20250305 184100 596550144 4450 4450 4450 4450 0
26 20250305 184000 596550144 4450 4450 4450 4450 0
27 20250305 183900 596550144 4450 4450 4450 4450 0
28 20250305 183800 596550144 4450 4450 4450 4450 0
29 20250305 183700 596550144 4450 4450 4450 4450 0
30 20250305 183600 596550144 4450 4450 4450 4450 0
31 20250305 183500 596550144 4450 4450 4450 4450 0
32 20250305 183400 596550144 4450 4450 4450 4450 1010
33 20250305 183300 596550144 4450 4450 4450 4450 0
34 20250305 183200 596550144 4450 4450 4450 4450 0
35 20250305 183100 596550144 4450 4450 4450 4450 0
36 20250305 183000 596550144 4450 4450 4450 4450 0
37 20250305 182900 596550144 4450 4450 4450 4450 0
38 20250305 182800 596550144 4450 4450 4450 4450 0
39 20250305 182700 596550144 4450 4450 4450 4450 0
40 20250305 182600 596550144 4450 4450 4450 4450 0
41 20250305 182500 596550144 4450 4450 4450 4450 0
42 20250305 182400 596550144 4450 4450 4450 4450 0
43 20250305 182300 596550144 4450 4450 4450 4450 0
44 20250305 182200 596550144 4450 4450 4450 4450 0
45 20250305 182100 596550144 4450 4450 4450 4450 0
46 20250305 182000 596550144 4450 4450 4450 4450 0
47 20250305 181900 596550144 4450 4450 4450 4450 0
48 20250305 181800 596550144 4450 4450 4450 4450 0
49 20250305 181700 596550144 4450 4450 4450 4450 0
50 20250305 181600 596550144 4450 4450 4450 4450 0
51 20250305 181500 596550144 4450 4450 4450 4450 0
52 20250305 181400 596550144 4450 4450 4450 4450 0
53 20250305 181300 596550144 4450 4450 4450 4450 0
54 20250305 181200 596550144 4450 4450 4450 4450 0
55 20250305 181100 596550144 4450 4450 4450 4450 0
56 20250305 181000 596550144 4450 4450 4450 4450 0
57 20250305 180900 596550144 4450 4450 4450 4450 0
58 20250305 180800 596550144 4450 4450 4450 4450 0
59 20250305 180700 596550144 4450 4450 4450 4450 0
60 20250305 180600 596550144 4450 4450 4450 4450 0
61 20250305 180500 596550144 4450 4450 4450 4450 0
62 20250305 180400 596550144 4450 4450 4450 4450 1010
63 20250305 180300 596550144 4450 4450 4450 4450 0
64 20250305 180200 596550144 4450 4450 4450 4450 0
65 20250305 180100 596550144 4450 4450 4450 4450 0
66 20250305 180000 596550144 4450 4450 4450 4450 0
67 20250305 175900 596550144 4450 4450 4450 4450 0
68 20250305 175800 596550144 4450 4450 4450 4450 0
69 20250305 175700 596550144 4450 4450 4450 4450 0
70 20250305 175600 596550144 4450 4450 4450 4450 0
71 20250305 175500 596550144 4450 4450 4450 4450 0
72 20250305 175400 596550144 4450 4450 4450 4450 0
73 20250305 175300 596550144 4450 4450 4450 4450 0
74 20250305 175200 596550144 4450 4450 4450 4450 0
75 20250305 175100 596550144 4450 4450 4450 4450 0
76 20250305 175000 596550144 4450 4450 4450 4450 0
77 20250305 174900 596550144 4450 4450 4450 4450 0
78 20250305 174800 596550144 4450 4450 4450 4450 0
79 20250305 174700 596550144 4450 4450 4450 4450 0
80 20250305 174600 596550144 4450 4450 4450 4450 0
81 20250305 174500 596550144 4450 4450 4450 4450 0
82 20250305 174400 596550144 4450 4450 4450 4450 0
83 20250305 174300 596550144 4450 4450 4450 4450 0
84 20250305 174200 596550144 4450 4450 4450 4450 0
85 20250305 174100 596550144 4450 4450 4450 4450 0
86 20250305 174000 596550144 4450 4450 4450 4450 0
87 20250305 173900 596550144 4450 4450 4450 4450 0
88 20250305 173800 596550144 4450 4450 4450 4450 0
89 20250305 173700 596550144 4450 4450 4450 4450 0
90 20250305 173600 596550144 4450 4450 4450 4450 0
91 20250305 173500 596550144 4450 4450 4450 4450 0
92 20250305 173400 596550144 4450 4450 4450 4450 1010
93 20250305 173300 596550144 4450 4450 4450 4450 0
94 20250305 173200 596550144 4450 4450 4450 4450 0
95 20250305 173100 596550144 4450 4450 4450 4450 0
96 20250305 173000 596550144 4450 4450 4450 4450 0
97 20250305 172900 596550144 4450 4450 4450 4450 0
98 20250305 172800 596550144 4450 4450 4450 4450 0
99 20250305 172700 596550144 4450 4450 4450 4450 0
100 20250305 172600 596550144 4450 4450 4450 4450 0
101 20250305 172500 596550144 4450 4450 4450 4450 0
102 20250305 172400 596550144 4450 4450 4450 4450 0
103 20250305 172300 596550144 4450 4450 4450 4450 0
104 20250305 172200 596550144 4450 4450 4450 4450 0
105 20250305 172100 596550144 4450 4450 4450 4450 0
106 20250305 172000 596550144 4450 4450 4450 4450 0
107 20250305 171900 596550144 4450 4450 4450 4450 0
108 20250305 171800 596550144 4450 4450 4450 4450 0
109 20250305 171700 596550144 4450 4450 4450 4450 0
110 20250305 171600 596550144 4450 4450 4450 4450 0
111 20250305 171500 596550144 4450 4450 4450 4450 0
112 20250305 171400 596550144 4450 4450 4450 4450 0
113 20250305 171300 596550144 4450 4450 4450 4450 0
114 20250305 171200 596550144 4450 4450 4450 4450 0
115 20250305 171100 596550144 4450 4450 4450 4450 0
116 20250305 171000 596550144 4450 4450 4450 4450 0
117 20250305 170900 596550144 4450 4450 4450 4450 0
118 20250305 170800 596550144 4450 4450 4450 4450 0
119 20250305 170700 596550144 4450 4450 4450 4450 0
120 20250305 170600 596550144 4450 4450 4450 4450 0
121 20250305 170500 596550144 4450 4450 4450 4450 0
122 20250305 170400 596550144 4450 4450 4450 4450 1010
123 20250305 170300 596550144 4450 4450 4450 4450 0
124 20250305 170200 596550144 4450 4450 4450 4450 0
125 20250305 170100 596550144 4450 4450 4450 4450 0
126 20250305 170000 596550144 4450 4450 4450 4450 0
127 20250305 165900 596550144 4450 4450 4450 4450 0
128 20250305 165800 596550144 4450 4450 4450 4450 0
129 20250305 165700 596550144 4450 4450 4450 4450 0
130 20250305 165600 596550144 4450 4450 4450 4450 0
131 20250305 165500 596550144 4450 4450 4450 4450 0
132 20250305 165400 596550144 4450 4450 4450 4450 0
133 20250305 165300 596550144 4450 4450 4450 4450 0
134 20250305 165200 596550144 4450 4450 4450 4450 0
135 20250305 165100 596550144 4450 4450 4450 4450 0
136 20250305 165000 596550144 4450 4450 4450 4450 0
137 20250305 164900 596550144 4450 4450 4450 4450 0
138 20250305 164800 596550144 4450 4450 4450 4450 0
139 20250305 164700 596550144 4450 4450 4450 4450 0
140 20250305 164600 596550144 4450 4450 4450 4450 0
141 20250305 164500 596550144 4450 4450 4450 4450 0
142 20250305 164400 596550144 4450 4450 4450 4450 0
143 20250305 164300 596550144 4450 4450 4450 4450 0
144 20250305 164200 596550144 4450 4450 4450 4450 0
145 20250305 164100 596550144 4450 4450 4450 4450 0
146 20250305 164000 596550144 4450 4450 4450 4450 0
147 20250305 163900 596550144 4450 4450 4450 4450 0
148 20250305 163800 596550144 4450 4450 4450 4450 0
149 20250305 163700 596550144 4450 4450 4450 4450 0
150 20250305 163600 596550144 4450 4450 4450 4450 0
151 20250305 163500 596550144 4450 4450 4450 4450 0
152 20250305 163400 596550144 4450 4450 4450 4450 1010
153 20250305 163300 596550144 4450 4450 4450 4450 0
154 20250305 163200 596550144 4450 4450 4450 4450 0
155 20250305 163100 596550144 4450 4450 4450 4450 0
156 20250305 163000 596550144 4450 4450 4450 4450 0
157 20250305 162900 596550144 4450 4450 4450 4450 0
158 20250305 162800 596550144 4450 4450 4450 4450 0
159 20250305 162700 596550144 4450 4450 4450 4450 0
160 20250305 162600 596550144 4450 4450 4450 4450 0
161 20250305 162500 596550144 4450 4450 4450 4450 0
162 20250305 162400 596550144 4450 4450 4450 4450 0
163 20250305 162300 596550144 4450 4450 4450 4450 0
164 20250305 162200 596550144 4450 4450 4450 4450 0
165 20250305 162100 596550144 4450 4450 4450 4450 0
166 20250305 162000 596550144 4450 4450 4450 4450 0
167 20250305 161900 596550144 4450 4450 4450 4450 0
168 20250305 161800 596550144 4450 4450 4450 4450 0
169 20250305 161700 596550144 4450 4450 4450 4450 0
170 20250305 161600 596550144 4450 4450 4450 4450 0
171 20250305 161500 596550144 4450 4450 4450 4450 0
172 20250305 161400 596550144 4450 4450 4450 4450 0
173 20250305 161300 596550144 4450 4450 4450 4450 0
174 20250305 161200 596550144 4450 4450 4450 4450 0
175 20250305 161100 596550144 4450 4450 4450 4450 0
176 20250305 161000 596550144 4450 4450 4450 4450 0
177 20250305 160900 596550144 4450 4450 4450 4450 0
178 20250305 160800 596550144 4450 4450 4450 4450 0
179 20250305 160700 596550144 4450 4450 4450 4450 0
180 20250305 160600 596550144 4450 4450 4450 4450 0
181 20250305 160500 596550144 4450 4450 4450 4450 0
182 20250305 160400 596550144 4450 4450 4450 4450 1010
183 20250305 160300 596550144 4450 4450 4450 4450 0
184 20250305 160200 596550144 4450 4450 4450 4450 0
185 20250305 160100 596550144 4450 4450 4450 4450 0
186 20250305 160000 596550144 4450 4450 4450 4450 0
187 20250305 155900 596550144 4450 4450 4450 4450 0
188 20250305 155800 596550144 4450 4450 4450 4450 0
189 20250305 155700 596550144 4450 4450 4450 4450 0
190 20250305 155600 596550144 4450 4450 4450 4450 0
191 20250305 155500 596550144 4450 4450 4450 4450 0
192 20250305 155400 596550144 4450 4450 4450 4450 0
193 20250305 155300 596550144 4450 4450 4450 4450 0
194 20250305 155200 596550144 4450 4450 4450 4450 0
195 20250305 155100 596550144 4450 4450 4450 4450 0
196 20250305 155000 596550144 4450 4450 4450 4450 0
197 20250305 154900 596550144 4450 4450 4450 4450 0
198 20250305 154800 596550144 4450 4450 4450 4450 0
199 20250305 154700 596550144 4450 4450 4450 4450 0
200 20250305 154600 596550144 4450 4450 4450 4450 0
201 20250305 154500 596550144 4450 4450 4450 4450 0
202 20250305 154400 596550144 4450 4450 4450 4450 0
203 20250305 154300 596550144 4450 4450 4450 4450 0
204 20250305 154200 596550144 4450 4450 4450 4450 0
205 20250305 154100 596550144 4450 4450 4450 4450 0
206 20250305 154000 596550144 4450 4450 4450 4450 0
207 20250305 153900 596550144 4450 4450 4450 4450 0
208 20250305 153800 596550144 4450 4450 4450 4450 0
209 20250305 153700 596550144 4450 4450 4450 4450 0
210 20250305 153600 596550144 4450 4450 4450 4450 0
211 20250305 153500 596550144 4450 4450 4450 4450 0
212 20250305 153400 596550144 4450 4450 4450 4450 1010
213 20250305 153300 596550144 4450 4450 4450 4450 0
214 20250305 153200 596550144 4450 4450 4450 4450 0
215 20250305 153100 596550144 4450 4450 4450 4450 0
216 20250305 153000 596550144 4450 4450 4450 4450 1010
217 20250305 152900 592055644 4495 4495 4495 4495 0
218 20250305 152800 592055644 4495 4495 4495 4495 0
219 20250305 152700 592055644 4495 4495 4495 4495 0
220 20250305 152600 592055644 4495 4495 4495 4495 0
221 20250305 152500 592055644 4495 4495 4495 4495 0
222 20250305 152400 592055644 4495 4495 4495 4495 0
223 20250305 152300 592055644 4495 4495 4495 4495 0
224 20250305 152200 592055644 4495 4495 4495 4495 0
225 20250305 152100 592055644 4495 4495 4495 4495 0
226 20250305 152000 592055644 4495 4495 4495 4495 0
227 20250305 151900 592055644 4495 4480 4495 4480 74
228 20250305 151800 591723879 4480 4455 4480 4450 743
229 20250305 151700 588414214 4460 4480 4480 4460 339
230 20250305 151600 586897234 4480 4480 4495 4475 2119
231 20250305 151500 577405234 4485 4495 4495 4485 91
232 20250305 151400 576996389 4495 4485 4495 4485 294
233 20250305 151300 575675769 4485 4485 4485 4485 59
234 20250305 151200 575411154 4480 4480 4485 4480 153
235 20250305 151100 574724959 4480 4470 4480 4460 299
236 20250305 151000 573390729 4480 4465 4480 4465 159
237 20250305 150900 572679559 4470 4470 4470 4470 72
238 20250305 150800 572357719 4460 4470 4470 4460 3
239 20250305 150700 572344319 4470 4470 4475 4470 98
240 20250305 150600 571906024 4475 4480 4480 4475 80
241 20250305 150500 571547874 4480 4480 4480 4480 18
242 20250305 150400 571467234 4475 4475 4475 4475 200
243 20250305 150300 570572234 4455 4465 4465 4455 437
244 20250305 150200 568624514 4460 4455 4460 4455 225
245 20250305 150100 567622079 4475 4445 4485 4440 506
246 20250305 150000 565374194 4435 4495 4495 4435 595
247 20250305 145900 562725809 4455 4480 4480 4455 790
248 20250305 145800 559191549 4480 4475 4480 4475 9
249 20250305 145700 559151234 4415 4560 4560 4400 4159
250 20250305 145600 540633034 4565 4500 4565 4490 2655
251 20250305 145500 528556859 4495 4480 4495 4480 260
252 20250305 145400 527389999 4480 4470 4480 4460 189
253 20250305 145300 526546244 4480 4445 4480 4445 317
254 20250305 145200 525136324 4445 4410 4445 4410 285
255 20250305 145100 523871359 4410 4502 4505 4380 3817
256 20250305 145000 506950972 4502 4525 4525 4502 19
257 20250305 144900 506865390 4525 4505 4525 4500 601
258 20250305 144800 504159600 4527 4527 4527 4527 25
259 20250305 144700 504046425 4530 4555 4555 4505 106
260 20250305 144600 503568720 4515 4520 4520 4515 220
261 20250305 144500 502575390 4565 4555 4565 4555 301
262 20250305 144400 501203325 4560 4540 4560 4540 129
263 20250305 144300 500617205 4560 4560 4560 4560 0
264 20250305 144200 500617205 4560 4555 4560 4555 40
265 20250305 144100 500434855 4560 4560 4560 4560 0
266 20250305 144000 500434855 4560 4525 4560 4525 323
267 20250305 143900 498971350 4530 4542 4542 4530 730
268 20250305 143800 495664438 4555 4540 4555 4540 155
269 20250305 143700 494959753 4535 4510 4535 4510 1388
270 20250305 143600 488685718 4515 4510 4515 4510 7
271 20250305 143500 488654138 4510 4510 4510 4510 0
272 20250305 143400 488654138 4510 4510 4510 4510 100
273 20250305 143300 488203138 4520 4520 4520 4520 0
274 20250305 143200 488203138 4520 4500 4520 4500 2009
275 20250305 143100 479146933 4500 4495 4500 4495 622
276 20250305 143000 476349473 4495 4495 4495 4495 10
277 20250305 142900 476304523 4495 4495 4495 4495 2
278 20250305 142800 476295533 4470 4495 4495 4470 654
279 20250305 142700 473364523 4470 4490 4495 4470 400
280 20250305 142600 471569188 4490 4470 4490 4465 454
281 20250305 142500 469541523 4460 4475 4475 4460 250
282 20250305 142400 468424608 4490 4490 4490 4490 10
283 20250305 142300 468379708 4490 4490 4490 4480 349
284 20250305 142200 466815958 4495 4495 4495 4495 0
285 20250305 142100 466815958 4495 4490 4495 4490 10
286 20250305 142000 466771013 4495 4495 4495 4495 0
287 20250305 141900 466771013 4495 4495 4495 4495 10
288 20250305 141800 466726063 4500 4500 4500 4500 0
289 20250305 141700 466726063 4500 4500 4500 4500 0
290 20250305 141600 466726063 4500 4500 4500 4500 2
291 20250305 141500 466717063 4475 4480 4500 4475 202
292 20250305 141400 465812088 4500 4500 4500 4500 0
293 20250305 141300 465812088 4500 4500 4500 4500 0
294 20250305 141200 465812088 4500 4500 4500 4500 0
295 20250305 141100 465812088 4500 4500 4500 4500 0
296 20250305 141000 465812088 4500 4500 4500 4500 13
297 20250305 140900 465753588 4510 4510 4510 4510 0
298 20250305 140800 465753588 4510 4510 4510 4510 0
299 20250305 140700 465753588 4510 4505 4510 4505 72
300 20250305 140600 465429203 4505 4495 4505 4495 166
301 20250305 140500 464681678 4505 4505 4505 4500 22
302 20250305 140400 464582668 4460 4485 4485 4460 969
303 20250305 140300 460248248 4510 4505 4510 4505 114
304 20250305 140200 459734663 4510 4505 4510 4505 413
305 20250305 140100 457873993 4505 4505 4505 4505 0
306 20250305 140000 457873993 4505 4505 4505 4505 0
307 20250305 135900 457873993 4505 4505 4505 4505 1
308 20250305 135800 457869488 4475 4480 4480 4475 1012
309 20250305 135700 453340758 4505 4505 4505 4505 0
310 20250305 135600 453340758 4505 4505 4505 4505 5
311 20250305 135500 453318233 4505 4505 4505 4505 0
312 20250305 135400 453318233 4505 4505 4505 4505 0
313 20250305 135300 453318233 4505 4490 4505 4475 214
314 20250305 135200 452359448 4505 4510 4510 4505 313
315 20250305 135100 450949368 4505 4500 4505 4500 40
316 20250305 135000 450769268 4505 4505 4505 4505 0
317 20250305 134900 450769268 4505 4505 4505 4505 0
318 20250305 134800 450769268 4505 4505 4505 4505 0
319 20250305 134700 450769268 4505 4505 4505 4505 104
320 20250305 134600 450300748 4505 4500 4505 4475 216
321 20250305 134500 449331538 4510 4505 4510 4505 21
322 20250305 134400 449236928 4500 4510 4510 4500 21
323 20250305 134300 449142418 4510 4510 4510 4510 0
324 20250305 134200 449142418 4510 4505 4510 4505 33
325 20250305 134100 448993738 4500 4500 4500 4500 52
326 20250305 134000 448759738 4500 4500 4500 4500 70
327 20250305 133900 448444738 4500 4500 4500 4495 36
328 20250305 133800 448282888 4495 4495 4495 4495 3
329 20250305 133700 448269403 4500 4505 4505 4500 310
330 20250305 133600 446873853 4520 4520 4520 4520 4
331 20250305 133500 446855773 4505 4515 4520 4505 331
332 20250305 133400 445362803 4515 4515 4515 4515 10
333 20250305 133300 445317653 4515 4515 4515 4515 0
334 20250305 133200 445317653 4515 4515 4525 4510 867
335 20250305 133100 441406243 4515 4530 4530 4515 201
336 20250305 133000 440498713 4535 4535 4535 4535 34
337 20250305 132900 440344523 4540 4535 4540 4535 271
338 20250305 132800 439115533 4530 4510 4530 4510 289
339 20250305 132700 437808843 4505 4505 4510 4505 492
340 20250305 132600 435591521 4505 4500 4505 4500 301
341 20250305 132500 434237016 4505 4505 4505 4505 2
342 20250305 132400 434228006 4505 4500 4505 4500 230
343 20250305 132300 433192756 4495 4485 4495 4485 1679
344 20250305 132200 425649741 4480 4460 4480 4460 439
345 20250305 132100 423684021 4455 4450 4455 4450 162
346 20250305 132000 422962781 4445 4445 4445 4445 0
347 20250305 131900 422962781 4445 4445 4445 4445 30
348 20250305 131800 422829431 4445 4435 4445 4435 75
349 20250305 131700 422496676 4435 4435 4435 4435 0
350 20250305 131600 422496676 4435 4420 4435 4415 334
351 20250305 131500 421019556 4430 4420 4430 4420 164
352 20250305 131400 420294426 4420 4420 4420 4420 94
353 20250305 131300 419878946 4420 4425 4425 4420 110
354 20250305 131200 419392446 4425 4425 4425 4425 30
355 20250305 131100 419259696 4420 4430 4430 4415 1215
356 20250305 131000 413893006 4430 4440 4440 4425 243
357 20250305 130900 412815846 4445 4480 4480 4445 2136
358 20250305 130800 403279631 4480 4485 4485 4480 497
359 20250305 130700 401053051 4510 4510 4510 4510 0
360 20250305 130600 401053051 4510 4505 4510 4505 2
361 20250305 130500 401044036 4480 4495 4510 4480 528
362 20250305 130400 398675021 4510 4510 4510 4510 1
363 20250305 130300 398670511 4510 4510 4510 4490 270
364 20250305 130200 397452936 4515 4510 4515 4490 414
365 20250305 130100 395589206 4510 4510 4510 4510 100
366 20250305 130000 395138206 4510 4510 4515 4510 73
367 20250305 125900 394808856 4505 4500 4505 4500 813
368 20250305 125800 391146541 4505 4505 4505 4505 1
369 20250305 125700 391142036 4485 4475 4485 4475 143
370 20250305 125600 390501441 4480 4505 4505 4480 457
371 20250305 125500 388451056 4510 4490 4510 4485 91
372 20250305 125400 388042746 4530 4485 4530 4485 392
373 20250305 125300 386283811 4540 4540 4540 4540 0
374 20250305 125200 386283811 4540 4510 4540 4460 714
375 20250305 125100 383077526 4510 4520 4520 4510 2147
376 20250305 125000 373387616 4510 4520 4520 4510 641
377 20250305 124900 370496161 4555 4550 4555 4515 16
378 20250305 124800 370423481 4510 4565 4565 4510 705
379 20250305 124700 367240631 4515 4570 4570 4515 2141
380 20250305 124600 357550046 4545 4565 4575 4545 982
381 20250305 124500 353074806 4575 4575 4575 4565 232
382 20250305 124400 352015386 4575 4565 4575 4565 142
383 20250305 124300 351366761 4565 4600 4600 4560 268
384 20250305 124200 350143081 4575 4590 4610 4575 878
385 20250305 124100 346121316 4585 4625 4625 4585 2810
386 20250305 124000 333193156 4625 4625 4655 4625 142
387 20250305 123900 332535706 4625 4615 4625 4615 1187
388 20250305 123800 327055117 4620 4630 4630 4615 2040
389 20250305 123700 317622127 4650 4625 4650 4625 338
390 20250305 123600 316051222 4650 4620 4650 4610 2544
391 20250305 123500 304273912 4645 4650 4650 4620 348
392 20250305 123400 302663482 4650 4670 4670 4650 319
393 20250305 123300 301175294 4670 4675 4677 4670 1443
394 20250305 123200 294435265 4675 4695 4695 4675 101
395 20250305 123100 293962185 4695 4710 4710 4640 792
396 20250305 123000 290254440 4710 4665 4735 4665 4802
397 20250305 122900 267600935 4665 4625 4710 4625 4259
398 20250305 122800 247671770 4625 4635 4645 4600 3245
399 20250305 122700 232690530 4635 4695 4695 4635 1318
400 20250305 122600 226529905 4695 4685 4715 4685 6912
401 20250305 122500 194064220 4690 4650 4690 4635 3152
402 20250305 122400 179364425 4650 4635 4650 4630 1137
403 20250305 122300 174094215 4635 4610 4635 4610 1842
404 20250305 122200 165585030 4610 4620 4620 4610 2179
405 20250305 122100 155529910 4620 4630 4650 4620 1624
406 20250305 122000 147998535 4650 4680 4680 4625 2887
407 20250305 121900 134572595 4680 4595 4680 4595 3718
408 20250305 121800 117301675 4595 4615 4615 4595 1090
409 20250305 121700 112276865 4610 4615 4615 4595 657
410 20250305 121600 109251800 4615 4595 4620 4595 3221
411 20250305 121500 94424620 4600 4600 4600 4600 0
412 20250305 121400 94424620 4600 4600 4600 4575 115
413 20250305 121300 93895695 4570 4580 4600 4570 5098
414 20250305 121200 70482305 4580 4580 4585 4580 1147
415 20250305 121100 65228020 4590 4585 4595 4555 1102
416 20250305 121000 60188260 4585 4540 4585 4530 2677
417 20250305 120900 48011605 4540 4535 4540 4530 1775
418 20250305 120800 39962690 4530 4515 4535 4510 883
419 20250305 120700 35970355 4515 4515 4515 4515 505
420 20250305 120600 33690280 4535 4510 4535 4510 988
421 20250305 120500 29217940 4515 4510 4515 4510 100
422 20250305 120400 28766490 4515 4510 4515 4510 50
423 20250305 120300 28540840 4515 4515 4515 4515 0
424 20250305 120200 28540840 4515 4510 4515 4510 59
425 20250305 120100 28274505 4515 4510 4515 4510 20
426 20250305 120000 28184255 4455 4470 4470 4455 335
427 20250305 115900 26688240 4515 4510 4515 4510 90
428 20250305 115800 26281940 4515 4530 4535 4505 739
429 20250305 115700 22945475 4535 4530 4535 4530 181
430 20250305 115600 22125170 4515 4520 4530 4515 59
431 20250305 115500 21858340 4520 4515 4520 4510 1008
432 20250305 115400 17306645 4515 4510 4515 4510 510
433 20250305 115300 15006085 4510 4500 4510 4500 100
434 20250305 115200 14555455 4500 4485 4500 4485 700
435 20250305 115100 11407220 4480 4470 4480 4470 109
436 20250305 115000 10919370 4475 4475 4475 4475 0
437 20250305 114900 10919370 4475 4475 4475 4475 0
438 20250305 114800 10919370 4475 4475 4475 4475 0
439 20250305 114700 10919370 4475 4475 4475 4475 0
440 20250305 114600 10919370 4475 4475 4475 4475 0
441 20250305 114500 10919370 4475 4475 4475 4475 0
442 20250305 114400 10919370 4475 4475 4475 4475 0
443 20250305 114300 10919370 4475 4475 4475 4475 0
444 20250305 114200 10919370 4475 4475 4475 4475 0
445 20250305 114100 10919370 4475 4475 4475 4475 54
446 20250305 114000 10677720 4475 4475 4475 4475 0
447 20250305 113900 10677720 4475 4475 4475 4475 15
448 20250305 113800 10610595 4475 4475 4475 4475 109
449 20250305 113700 10122820 4475 4475 4475 4475 4
450 20250305 113600 10104920 4475 4475 4475 4475 104
451 20250305 113500 9639520 4475 4460 4475 4460 164
452 20250305 113400 8906615 4455 4455 4455 4455 44
453 20250305 113300 8710595 4450 4450 4450 4450 72
454 20250305 113200 8390195 4450 4450 4450 4450 1
455 20250305 113100 8385745 4450 4450 4450 4450 0
456 20250305 113000 8385745 4450 4430 4450 4430 155
457 20250305 112900 7696540 4435 4435 4435 4435 3
458 20250305 112800 7683235 4435 4435 4435 4435 1
459 20250305 112700 7678800 4435 4435 4435 4435 0
460 20250305 112600 7678800 4435 4430 4435 4430 40
461 20250305 112500 7501505 4425 4420 4425 4420 117
462 20250305 112400 6984045 4415 4405 4415 4405 152
463 20250305 112300 6313735 4400 4400 4400 4400 0
464 20250305 112200 6313735 4400 4400 4400 4400 0
465 20250305 112100 6313735 4400 4400 4400 4400 0
466 20250305 112000 6313735 4400 4400 4400 4400 11
467 20250305 111900 6265335 4400 4395 4400 4395 100
468 20250305 111800 5825610 4395 4395 4395 4395 0
469 20250305 111700 5825610 4395 4395 4395 4395 0
470 20250305 111600 5825610 4395 4395 4395 4395 1
471 20250305 111500 5821215 4390 4390 4390 4390 44
472 20250305 111400 5628055 4390 4390 4390 4390 6
473 20250305 111300 5601715 4385 4380 4385 4380 168
474 20250305 111200 4865060 4380 4380 4380 4380 0
475 20250305 111100 4865060 4380 4380 4380 4380 0
476 20250305 111000 4865060 4380 4380 4380 4380 0
477 20250305 110900 4865060 4380 4380 4380 4380 0
478 20250305 110800 4865060 4380 4380 4380 4380 0
479 20250305 110700 4865060 4380 4380 4380 4380 0
480 20250305 110600 4865060 4380 4380 4380 4380 0
481 20250305 110500 4865060 4380 4380 4380 4380 22
482 20250305 110400 4768700 4375 4375 4375 4375 0
483 20250305 110300 4768700 4375 4375 4375 4375 0
484 20250305 110200 4768700 4375 4375 4375 4375 0
485 20250305 110100 4768700 4375 4375 4375 4375 0
486 20250305 110000 4768700 4375 4375 4375 4375 0
487 20250305 105900 4768700 4375 4375 4375 4375 0
488 20250305 105800 4768700 4375 4375 4375 4375 0
489 20250305 105700 4768700 4375 4375 4375 4375 10
490 20250305 105600 4724950 4365 4365 4365 4365 0
491 20250305 105500 4724950 4365 4365 4365 4365 0
492 20250305 105400 4724950 4365 4365 4365 4365 0
493 20250305 105300 4724950 4365 4365 4365 4365 0
494 20250305 105200 4724950 4365 4365 4365 4365 0
495 20250305 105100 4724950 4365 4365 4365 4365 0
496 20250305 105000 4724950 4365 4365 4365 4365 0
497 20250305 104900 4724950 4365 4365 4365 4365 0
498 20250305 104800 4724950 4365 4365 4365 4365 0
499 20250305 104700 4724950 4365 4365 4365 4365 0
500 20250305 104600 4724950 4365 4370 4370 4365 49
501 20250305 104500 4510965 4375 4375 4375 4375 10
502 20250305 104400 4467215 4370 4370 4370 4370 190
503 20250305 104300 3636915 4370 4370 4370 4370 0
504 20250305 104200 3636915 4370 4370 4370 4370 0
505 20250305 104100 3636915 4370 4370 4370 4370 0
506 20250305 104000 3636915 4370 4370 4370 4370 22
507 20250305 103900 3540775 4370 4370 4370 4370 0
508 20250305 103800 3540775 4370 4370 4370 4370 0
509 20250305 103700 3540775 4370 4370 4370 4370 0
510 20250305 103600 3540775 4370 4370 4370 4370 0
511 20250305 103500 3540775 4370 4370 4370 4370 10
512 20250305 103400 3497075 4370 4370 4370 4370 0
513 20250305 103300 3497075 4370 4370 4370 4370 0
514 20250305 103200 3497075 4370 4370 4370 4370 0
515 20250305 103100 3497075 4370 4370 4370 4370 0
516 20250305 103000 3497075 4370 4370 4370 4370 0
517 20250305 102900 3497075 4370 4370 4370 4370 0
518 20250305 102800 3497075 4370 4370 4370 4370 0
519 20250305 102700 3497075 4370 4370 4370 4370 0
520 20250305 102600 3497075 4370 4370 4370 4370 4
521 20250305 102500 3479595 4370 4370 4370 4370 0
522 20250305 102400 3479595 4370 4370 4370 4370 4
523 20250305 102300 3462115 4370 4370 4370 4370 0
524 20250305 102200 3462115 4370 4370 4370 4370 21
525 20250305 102100 3370345 4370 4370 4370 4370 10
526 20250305 102000 3326645 4370 4370 4370 4370 0
527 20250305 101900 3326645 4370 4370 4370 4370 0
528 20250305 101800 3326645 4370 4370 4370 4370 0
529 20250305 101700 3326645 4370 4370 4370 4370 0
530 20250305 101600 3326645 4370 4365 4370 4365 3
531 20250305 101500 3313540 4365 4365 4365 4365 0
532 20250305 101400 3313540 4365 4365 4365 4365 0
533 20250305 101300 3313540 4365 4365 4365 4365 0
534 20250305 101200 3313540 4365 4365 4365 4365 0
535 20250305 101100 3313540 4365 4365 4365 4365 92
536 20250305 101000 2911960 4370 4370 4370 4370 0
537 20250305 100900 2911960 4370 4370 4370 4370 0
538 20250305 100800 2911960 4370 4370 4370 4370 0
539 20250305 100700 2911960 4370 4370 4370 4370 0
540 20250305 100600 2911960 4370 4370 4370 4370 0
541 20250305 100500 2911960 4370 4370 4370 4370 0
542 20250305 100400 2911960 4370 4370 4370 4370 11
543 20250305 100300 2863890 4370 4370 4370 4370 0
544 20250305 100200 2863890 4370 4370 4370 4370 0
545 20250305 100100 2863890 4370 4370 4370 4370 0
546 20250305 100000 2863890 4370 4370 4370 4370 0
547 20250305 095900 2863890 4370 4370 4370 4370 10
548 20250305 095800 2820190 4370 4370 4370 4370 0
549 20250305 095700 2820190 4370 4370 4370 4370 0
550 20250305 095600 2820190 4370 4370 4370 4370 0
551 20250305 095500 2820190 4370 4370 4370 4370 0
552 20250305 095400 2820190 4370 4370 4370 4370 0
553 20250305 095300 2820190 4370 4370 4370 4370 0
554 20250305 095200 2820190 4370 4370 4370 4370 107
555 20250305 095100 2352600 4370 4370 4370 4370 118
556 20250305 095000 1836940 4370 4370 4370 4370 0
557 20250305 094900 1836940 4370 4370 4370 4370 10
558 20250305 094800 1793240 4370 4370 4370 4370 0
559 20250305 094700 1793240 4370 4370 4370 4370 0
560 20250305 094600 1793240 4370 4370 4370 4370 0
561 20250305 094500 1793240 4370 4370 4370 4370 10
562 20250305 094400 1749540 4370 4370 4370 4370 0
563 20250305 094300 1749540 4370 4370 4370 4370 57
564 20250305 094200 1500450 4370 4370 4370 4370 1
565 20250305 094100 1496080 4370 4370 4370 4370 0
566 20250305 094000 1496080 4370 4370 4370 4370 4
567 20250305 093900 1478600 4365 4365 4365 4365 0
568 20250305 093800 1478600 4365 4365 4365 4365 0
569 20250305 093700 1478600 4365 4365 4365 4365 0
570 20250305 093600 1478600 4365 4365 4365 4365 0
571 20250305 093500 1478600 4365 4365 4365 4365 0
572 20250305 093400 1478600 4365 4365 4365 4365 0
573 20250305 093300 1478600 4365 4365 4365 4365 2
574 20250305 093200 1469870 4365 4365 4365 4365 26
575 20250305 093100 1356380 4370 4370 4370 4370 140
576 20250305 093000 744580 4375 4375 4375 4375 1
577 20250305 092900 740205 4375 4375 4375 4375 1
578 20250305 092800 735830 4375 4375 4375 4375 0
579 20250305 092700 735830 4375 4375 4375 4375 0
580 20250305 092600 735830 4375 4375 4375 4375 1
581 20250305 092500 731455 4375 4375 4375 4375 0
582 20250305 092400 731455 4375 4375 4375 4375 0
583 20250305 092300 731455 4375 4375 4375 4375 0
584 20250305 092200 731455 4375 4375 4375 4375 0
585 20250305 092100 731455 4375 4375 4375 4375 1
586 20250305 092000 727080 4380 4380 4380 4380 0
587 20250305 091900 727080 4380 4380 4380 4380 0
588 20250305 091800 727080 4380 4380 4380 4380 0
589 20250305 091700 727080 4380 4380 4380 4380 0
590 20250305 091600 727080 4380 4380 4380 4380 0
591 20250305 091500 727080 4380 4380 4380 4380 29
592 20250305 091400 600060 4380 4380 4380 4380 17
593 20250305 091300 525600 4380 4380 4380 4380 33
594 20250305 091200 381060 4380 4380 4380 4380 0
595 20250305 091100 381060 4380 4380 4380 4380 0
596 20250305 091000 381060 4380 4380 4380 4380 2
597 20250305 090900 372300 4380 4380 4380 4380 0
598 20250305 090800 372300 4380 4380 4380 4380 68
599 20250305 090700 74460 4380 4380 4380 4380 0
600 20250305 090600 74460 4380 4380 4380 4380 0
601 20250305 090500 74460 4380 4380 4380 4380 0
602 20250305 090400 74460 4380 4380 4380 4380 0
603 20250305 090300 74460 4380 4380 4380 4380 0
604 20250305 090200 74460 4380 4380 4380 4380 0
605 20250305 090100 74460 4380 4380 4380 4380 0
606 20250305 090000 74460 4380 4380 4380 4380 17

1
017480/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,15702890,0,69092716000,0.00
20250227,0,15702890,0,68778658200,0.00
20250226,0,15702890,0,69956374950,0.00
20250225,0,15702890,0,70584490550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 15702890 0 69092716000 0.00
3 20250227 0 15702890 0 68778658200 0.00
4 20250226 0 15702890 0 69956374950 0.00
5 20250225 0 15702890 0 70584490550 0.00