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

574
000720/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,183200,37178199075,35250,35250,35250,35250,26932
20250305,183100,37178199075,35250,35250,35250,35250,0
20250305,183000,37178199075,35250,35250,35250,35250,0
20250305,182900,37178199075,35250,35250,35250,35250,0
20250305,182800,37178199075,35250,35250,35250,35250,0
20250305,182700,37178199075,35250,35250,35250,35250,0
20250305,182600,37178199075,35250,35250,35250,35250,0
20250305,182500,37178199075,35250,35250,35250,35250,0
20250305,182400,37178199075,35250,35250,35250,35250,0
20250305,182300,37178199075,35250,35250,35250,35250,0
20250305,182200,37178199075,35250,35250,35250,35250,0
20250305,182100,37178199075,35250,35250,35250,35250,0
20250305,182000,37178199075,35250,35250,35250,35250,0
20250305,181900,37178199075,35250,35250,35250,35250,0
20250305,181800,37178199075,35250,35250,35250,35250,0
20250305,181700,37178199075,35250,35250,35250,35250,0
20250305,181600,37178199075,35250,35250,35250,35250,0
20250305,181500,37178199075,35250,35250,35250,35250,0
20250305,181400,37178199075,35250,35250,35250,35250,0
20250305,181300,37178199075,35250,35250,35250,35250,0
20250305,181200,37178199075,35250,35250,35250,35250,0
20250305,181100,37178199075,35250,35250,35250,35250,0
20250305,181000,37178199075,35250,35250,35250,35250,0
20250305,180900,37178199075,35250,35250,35250,35250,0
20250305,180800,37178199075,35250,35250,35250,35250,0
20250305,180700,37178199075,35250,35250,35250,35250,0
20250305,180600,37178199075,35250,35250,35250,35250,0
20250305,180500,37178199075,35250,35250,35250,35250,0
20250305,180400,37178199075,35250,35250,35250,35250,0
20250305,180300,37178199075,35250,35250,35250,35250,0
20250305,180200,37178199075,35250,35250,35250,35250,26932
20250305,180100,37178199075,35250,35250,35250,35250,0
20250305,180000,37178199075,35250,35250,35250,35250,0
20250305,175900,37178199075,35250,35250,35250,35250,0
20250305,175800,37178199075,35250,35250,35250,35250,0
20250305,175700,37178199075,35250,35250,35250,35250,0
20250305,175600,37178199075,35250,35250,35250,35250,0
20250305,175500,37178199075,35250,35250,35250,35250,0
20250305,175400,37178199075,35250,35250,35250,35250,0
20250305,175300,37178199075,35250,35250,35250,35250,0
20250305,175200,37178199075,35250,35250,35250,35250,0
20250305,175100,37178199075,35250,35250,35250,35250,0
20250305,175000,37178199075,35250,35250,35250,35250,0
20250305,174900,37178199075,35250,35250,35250,35250,0
20250305,174800,37178199075,35250,35250,35250,35250,0
20250305,174700,37178199075,35250,35250,35250,35250,0
20250305,174600,37178199075,35250,35250,35250,35250,0
20250305,174500,37178199075,35250,35250,35250,35250,0
20250305,174400,37178199075,35250,35250,35250,35250,0
20250305,174300,37178199075,35250,35250,35250,35250,0
20250305,174200,37178199075,35250,35250,35250,35250,0
20250305,174100,37178199075,35250,35250,35250,35250,0
20250305,174000,37178199075,35250,35250,35250,35250,0
20250305,173900,37178199075,35250,35250,35250,35250,0
20250305,173800,37178199075,35250,35250,35250,35250,0
20250305,173700,37178199075,35250,35250,35250,35250,0
20250305,173600,37178199075,35250,35250,35250,35250,0
20250305,173500,37178199075,35250,35250,35250,35250,0
20250305,173400,37178199075,35250,35250,35250,35250,0
20250305,173300,37178199075,35250,35250,35250,35250,0
20250305,173200,37178199075,35250,35250,35250,35250,26932
20250305,173100,37178199075,35250,35250,35250,35250,0
20250305,173000,37178199075,35250,35250,35250,35250,0
20250305,172900,37178199075,35250,35250,35250,35250,0
20250305,172800,37178199075,35250,35250,35250,35250,0
20250305,172700,37178199075,35250,35250,35250,35250,0
20250305,172600,37178199075,35250,35250,35250,35250,0
20250305,172500,37178199075,35250,35250,35250,35250,0
20250305,172400,37178199075,35250,35250,35250,35250,0
20250305,172300,37178199075,35250,35250,35250,35250,0
20250305,172200,37178199075,35250,35250,35250,35250,0
20250305,172100,37178199075,35250,35250,35250,35250,0
20250305,172000,37178199075,35250,35250,35250,35250,0
20250305,171900,37178199075,35250,35250,35250,35250,0
20250305,171800,37178199075,35250,35250,35250,35250,0
20250305,171700,37178199075,35250,35250,35250,35250,0
20250305,171600,37178199075,35250,35250,35250,35250,0
20250305,171500,37178199075,35250,35250,35250,35250,0
20250305,171400,37178199075,35250,35250,35250,35250,0
20250305,171300,37178199075,35250,35250,35250,35250,0
20250305,171200,37178199075,35250,35250,35250,35250,0
20250305,171100,37178199075,35250,35250,35250,35250,0
20250305,171000,37178199075,35250,35250,35250,35250,0
20250305,170900,37178199075,35250,35250,35250,35250,0
20250305,170800,37178199075,35250,35250,35250,35250,0
20250305,170700,37178199075,35250,35250,35250,35250,0
20250305,170600,37178199075,35250,35250,35250,35250,0
20250305,170500,37178199075,35250,35250,35250,35250,0
20250305,170400,37178199075,35250,35250,35250,35250,0
20250305,170300,37178199075,35250,35250,35250,35250,0
20250305,170200,37178199075,35250,35250,35250,35250,26932
20250305,170100,37178199075,35250,35250,35250,35250,0
20250305,170000,37178199075,35250,35250,35250,35250,0
20250305,165900,37178199075,35250,35250,35250,35250,0
20250305,165800,37178199075,35250,35250,35250,35250,0
20250305,165700,37178199075,35250,35250,35250,35250,0
20250305,165600,37178199075,35250,35250,35250,35250,0
20250305,165500,37178199075,35250,35250,35250,35250,0
20250305,165400,37178199075,35250,35250,35250,35250,0
20250305,165300,37178199075,35250,35250,35250,35250,0
20250305,165200,37178199075,35250,35250,35250,35250,0
20250305,165100,37178199075,35250,35250,35250,35250,0
20250305,165000,37178199075,35250,35250,35250,35250,0
20250305,164900,37178199075,35250,35250,35250,35250,0
20250305,164800,37178199075,35250,35250,35250,35250,0
20250305,164700,37178199075,35250,35250,35250,35250,0
20250305,164600,37178199075,35250,35250,35250,35250,0
20250305,164500,37178199075,35250,35250,35250,35250,0
20250305,164400,37178199075,35250,35250,35250,35250,0
20250305,164300,37178199075,35250,35250,35250,35250,0
20250305,164200,37178199075,35250,35250,35250,35250,0
20250305,164100,37178199075,35250,35250,35250,35250,0
20250305,164000,37178199075,35250,35250,35250,35250,0
20250305,163900,37178199075,35250,35250,35250,35250,0
20250305,163800,37178199075,35250,35250,35250,35250,0
20250305,163700,37178199075,35250,35250,35250,35250,0
20250305,163600,37178199075,35250,35250,35250,35250,0
20250305,163500,37178199075,35250,35250,35250,35250,0
20250305,163400,37178199075,35250,35250,35250,35250,0
20250305,163300,37178199075,35250,35250,35250,35250,0
20250305,163200,37178199075,35250,35250,35250,35250,26932
20250305,163100,37178199075,35250,35250,35250,35250,0
20250305,163000,37178199075,35250,35250,35250,35250,0
20250305,162900,37178199075,35250,35250,35250,35250,0
20250305,162800,37178199075,35250,35250,35250,35250,0
20250305,162700,37178199075,35250,35250,35250,35250,0
20250305,162600,37178199075,35250,35250,35250,35250,0
20250305,162500,37178199075,35250,35250,35250,35250,0
20250305,162400,37178199075,35250,35250,35250,35250,0
20250305,162300,37178199075,35250,35250,35250,35250,0
20250305,162200,37178199075,35250,35250,35250,35250,0
20250305,162100,37178199075,35250,35250,35250,35250,0
20250305,162000,37178199075,35250,35250,35250,35250,0
20250305,161900,37178199075,35250,35250,35250,35250,0
20250305,161800,37178199075,35250,35250,35250,35250,0
20250305,161700,37178199075,35250,35250,35250,35250,0
20250305,161600,37178199075,35250,35250,35250,35250,0
20250305,161500,37178199075,35250,35250,35250,35250,0
20250305,161400,37178199075,35250,35250,35250,35250,0
20250305,161300,37178199075,35250,35250,35250,35250,0
20250305,161200,37178199075,35250,35250,35250,35250,0
20250305,161100,37178199075,35250,35250,35250,35250,0
20250305,161000,37178199075,35250,35250,35250,35250,0
20250305,160900,37178199075,35250,35250,35250,35250,0
20250305,160800,37178199075,35250,35250,35250,35250,0
20250305,160700,37178199075,35250,35250,35250,35250,0
20250305,160600,37178199075,35250,35250,35250,35250,0
20250305,160500,37178199075,35250,35250,35250,35250,0
20250305,160400,37178199075,35250,35250,35250,35250,0
20250305,160300,37178199075,35250,35250,35250,35250,0
20250305,160200,37178199075,35250,35250,35250,35250,26932
20250305,160100,37178199075,35250,35250,35250,35250,0
20250305,160000,37178199075,35250,35250,35250,35250,0
20250305,155900,37178199075,35250,35250,35250,35250,0
20250305,155800,37178199075,35250,35250,35250,35250,0
20250305,155700,37178199075,35250,35250,35250,35250,0
20250305,155600,37178199075,35250,35250,35250,35250,0
20250305,155500,37178199075,35250,35250,35250,35250,0
20250305,155400,37178199075,35250,35250,35250,35250,0
20250305,155300,37178199075,35250,35250,35250,35250,0
20250305,155200,37178199075,35250,35250,35250,35250,0
20250305,155100,37178199075,35250,35250,35250,35250,0
20250305,155000,37178199075,35250,35250,35250,35250,0
20250305,154900,37178199075,35250,35250,35250,35250,0
20250305,154800,37178199075,35250,35250,35250,35250,0
20250305,154700,37178199075,35250,35250,35250,35250,0
20250305,154600,37178199075,35250,35250,35250,35250,0
20250305,154500,37178199075,35250,35250,35250,35250,0
20250305,154400,37178199075,35250,35250,35250,35250,0
20250305,154300,37178199075,35250,35250,35250,35250,0
20250305,154200,37178199075,35250,35250,35250,35250,0
20250305,154100,37178199075,35250,35250,35250,35250,0
20250305,154000,37178199075,35250,35250,35250,35250,0
20250305,153900,37178199075,35250,35250,35250,35250,0
20250305,153800,37178199075,35250,35250,35250,35250,0
20250305,153700,37178199075,35250,35250,35250,35250,0
20250305,153600,37178199075,35250,35250,35250,35250,0
20250305,153500,37178199075,35250,35250,35250,35250,0
20250305,153400,37178199075,35250,35250,35250,35250,0
20250305,153300,37178199075,35250,35250,35250,35250,0
20250305,153200,37178199075,35250,35250,35250,35250,26932
20250305,153100,37178199075,35250,35250,35250,35250,0
20250305,153000,37178199075,35250,35250,35250,35250,26932
20250305,152900,36228846075,35250,35250,35250,35250,0
20250305,152800,36228846075,35250,35250,35250,35250,0
20250305,152700,36228846075,35250,35250,35250,35250,0
20250305,152600,36228846075,35250,35250,35250,35250,0
20250305,152500,36228846075,35250,35250,35250,35250,0
20250305,152400,36228846075,35250,35250,35250,35250,0
20250305,152300,36228846075,35250,35250,35250,35250,0
20250305,152200,36228846075,35250,35250,35250,35250,0
20250305,152100,36228846075,35250,35250,35250,35250,0
20250305,152000,36228846075,35250,35250,35250,35250,0
20250305,151900,36228846075,35250,35300,35350,35200,3160
20250305,151800,36117352225,35300,35350,35350,35250,706
20250305,151700,36092416375,35350,35350,35400,35250,8184
20250305,151600,35803430125,35300,35300,35400,35300,5920
20250305,151500,35594092350,35300,35400,35400,35300,5505
20250305,151400,35399371700,35350,35350,35400,35300,5202
20250305,151300,35215458950,35350,35350,35400,35300,5100
20250305,151200,35035167800,35350,35350,35400,35300,6533
20250305,151100,34804318800,35350,35250,35350,35250,4789
20250305,151000,34635286025,35250,35300,35350,35200,7555
20250305,150900,34368872875,35350,35300,35350,35250,5686
20250305,150800,34168104625,35300,35300,35350,35250,6075
20250305,150700,33953591100,35300,35350,35350,35250,7963
20250305,150600,33672389900,35350,35300,35350,35250,7380
20250305,150500,33411661475,35350,35350,35350,35250,5145
20250305,150400,33229846875,35350,35350,35400,35300,7927
20250305,150300,32949687325,35350,35350,35350,35300,4219
20250305,150200,32800557775,35350,35300,35350,35250,7035
20250305,150100,32552250400,35300,35300,35300,35250,4643
20250305,150000,32388369700,35300,35300,35300,35250,5064
20250305,145900,32209633900,35300,35250,35300,35200,4692
20250305,145800,32044154275,35250,35250,35250,35200,6718
20250305,145700,31807439250,35250,35250,35300,35150,7131
20250305,145600,31556163725,35200,35200,35250,35150,8196
20250305,145500,31267549450,35200,35200,35200,35150,4197
20250305,145400,31119833450,35200,35150,35200,35100,4014
20250305,145300,30978597875,35100,35200,35200,35100,4512
20250305,145200,30819982100,35200,35200,35200,35100,4682
20250305,145100,30655332050,35200,35150,35200,35100,4807
20250305,145000,30486347800,35150,35150,35150,35100,3161
20250305,144900,30375249375,35150,35100,35150,35050,3182
20250305,144800,30263501125,35100,35100,35150,35050,5302
20250305,144700,30077393000,35100,35100,35100,35075,2807
20250305,144600,29978872500,35100,35100,35125,35050,4490
20250305,144500,29821327925,35100,35100,35100,35000,3940
20250305,144400,29683121950,35100,35050,35100,35000,4660
20250305,144300,29519750025,35050,35000,35075,35000,3052
20250305,144200,29412789800,35050,35050,35100,34950,6602
20250305,144100,29181453225,35050,35000,35100,35000,2693
20250305,144000,29087002200,35050,35100,35100,35000,2812
20250305,143900,28988415775,35100,35050,35100,35000,2131
20250305,143800,28913715675,35025,35050,35050,35000,2471
20250305,143700,28827122675,35050,35075,35100,35000,3741
20250305,143600,28695935450,35100,35100,35100,35050,1528
20250305,143500,28642312225,35100,35050,35100,35000,2251
20250305,143400,28563383200,35050,35050,35050,35000,1444
20250305,143300,28512788525,35050,35050,35050,35000,2075
20250305,143200,28440072600,35050,35050,35050,35000,3204
20250305,143100,28327870225,35050,35000,35050,35000,2147
20250305,143000,28252671700,35000,35150,35150,35000,2517
20250305,142900,28164440425,35150,35100,35150,35050,2037
20250305,142800,28092950250,35100,35100,35100,35050,1607
20250305,142700,28036555775,35050,35100,35100,35050,1690
20250305,142600,27977257900,35100,35075,35100,35000,1743
20250305,142500,27916141300,35050,35150,35150,35050,2692
20250305,142400,27821643325,35150,35100,35150,35050,1790
20250305,142300,27758771850,35100,35100,35150,35050,1485
20250305,142200,27706630700,35150,35150,35200,35100,3880
20250305,142100,27570327775,35100,35150,35150,35100,1735
20250305,142000,27509370400,35150,35125,35150,35100,1840
20250305,141900,27444705875,35150,35150,35150,35100,1791
20250305,141800,27381760600,35150,35150,35150,35100,1869
20250305,141700,27316076525,35150,35150,35150,35100,2430
20250305,141600,27230683450,35150,35125,35150,35100,1555
20250305,141500,27176039550,35125,35100,35150,35050,1808
20250305,141400,27112563000,35100,35100,35100,35050,1844
20250305,141300,27047854150,35100,35050,35100,35050,1491
20250305,141200,26995530700,35100,35100,35150,35050,2592
20250305,141100,26904573175,35150,35100,35150,35050,1742
20250305,141000,26843433400,35100,35075,35100,35050,972
20250305,140900,26809322175,35075,35100,35100,35075,1181
20250305,140800,26767869575,35050,35100,35100,35050,2135
20250305,140700,26692986700,35100,35100,35100,35050,838
20250305,140600,26663578625,35100,35100,35125,35050,1802
20250305,140500,26600343825,35100,35100,35100,35050,941
20250305,140400,26567317025,35100,35100,35100,35050,2512
20250305,140300,26479151000,35100,35100,35125,35050,3093
20250305,140200,26370639575,35100,35100,35100,35050,1381
20250305,140100,26322178375,35100,35100,35100,35000,2962
20250305,140000,26218236150,35100,35100,35100,35050,2105
20250305,135900,26144377875,35100,35000,35100,34950,2244
20250305,135800,26065782550,35000,35050,35050,35000,1913
20250305,135700,25998775625,35050,35050,35050,35000,1468
20250305,135600,25947332950,35050,35000,35050,35000,827
20250305,135500,25918359625,35000,35000,35050,35000,1102
20250305,135400,25879765725,35000,35050,35050,34950,1899
20250305,135300,25813271025,35050,35100,35100,34950,3123
20250305,135200,25703936600,35050,35000,35075,34950,1209
20250305,135100,25661565425,34950,34975,35050,34950,1158
20250305,135000,25621020200,35000,34950,35000,34950,908
20250305,134900,25589244275,35000,35000,35000,34950,1130
20250305,134800,25549698825,35000,35000,35000,34950,1207
20250305,134700,25507475075,35000,35050,35050,34950,1228
20250305,134600,25464472425,35050,35000,35050,34950,1485
20250305,134500,25412504825,34950,35000,35000,34950,808
20250305,134400,25384242400,34950,35000,35050,34900,1958
20250305,134300,25315740600,35000,35050,35050,34850,15947
20250305,134200,24757899850,35000,35050,35050,35000,2517
20250305,134100,24669685125,35050,35050,35100,35000,1068
20250305,134000,24632254275,35050,35025,35050,35000,957
20250305,133900,24598714600,35050,35100,35100,35000,2028
20250305,133800,24527634100,35100,35100,35100,35050,847
20250305,133700,24497912175,35100,35100,35100,35050,1348
20250305,133600,24450615775,35100,35100,35100,35050,1126
20250305,133500,24411098650,35100,35100,35100,35050,645
20250305,133400,24388465900,35050,35050,35100,35000,2633
20250305,133300,24296139400,35050,35150,35150,35000,2243
20250305,133200,24217477325,35050,35100,35150,35050,7823
20250305,133100,23942970200,35050,35025,35100,35025,2610
20250305,133000,23851409525,35050,35050,35100,35000,4695
20250305,132900,23686867300,35050,35050,35050,35000,1253
20250305,132800,23642956450,35050,35000,35050,34950,10921
20250305,132700,23260708225,35000,34950,35000,34950,1776
20250305,132600,23198581725,35000,34950,35000,34950,1634
20250305,132500,23141432525,35000,35000,35000,34950,1184
20250305,132400,23100011175,34950,35000,35000,34950,1886
20250305,132300,23034015225,35000,35000,35000,34950,944
20250305,132200,23000984875,35000,34950,35000,34900,2093
20250305,132100,22927814925,34950,34950,34950,34900,994
20250305,132000,22893080850,34950,34950,34950,34900,1826
20250305,131900,22829294100,34950,34950,34950,34900,1004
20250305,131800,22794208025,34950,34950,34950,34900,1423
20250305,131700,22744474500,34950,34900,35000,34900,6328
20250305,131600,22523261450,34900,34900,34900,34850,1017
20250305,131500,22487781625,34900,34900,34900,34850,1188
20250305,131400,22446323950,34900,34900,34900,34850,990
20250305,131300,22411782775,34900,34900,34900,34850,1710
20250305,131200,22352131875,34875,34900,34900,34850,1085
20250305,131100,22314273400,34900,34950,34950,34850,1274
20250305,131000,22269793075,34900,34900,34900,34850,2959
20250305,130900,22166577875,34850,34800,34900,34800,1646
20250305,130800,22109211925,34800,34850,34850,34800,1152
20250305,130700,22069070775,34850,34850,34850,34800,1233
20250305,130600,22026112675,34850,34850,34850,34800,725
20250305,130500,22000846925,34850,34850,34875,34800,2147
20250305,130400,21926032025,34850,34850,34850,34850,489
20250305,130300,21908990375,34800,34850,34850,34800,1209
20250305,130200,21866858425,34850,34800,34850,34750,688
20250305,130100,21842890175,34800,34800,34850,34750,1268
20250305,130000,21798763225,34800,34850,34850,34750,1862
20250305,125900,21733943325,34800,34850,34900,34800,2233
20250305,125800,21656169575,34850,34850,34850,34825,858
20250305,125700,21626268525,34850,34850,34850,34800,1217
20250305,125600,21583868675,34850,34800,34850,34800,495
20250305,125500,21566630875,34800,34850,34850,34750,4438
20250305,125400,21412176525,34850,34950,34950,34825,5214
20250305,125300,21230337800,34950,34950,35000,34900,7798
20250305,125200,20957798050,34950,34950,34950,34900,1372
20250305,125100,20909851500,34900,34950,34950,34900,586
20250305,125000,20889378750,34950,34950,34950,34900,3078
20250305,124900,20781806150,34950,34950,34950,34900,1506
20250305,124800,20729189250,34950,34900,34950,34850,1315
20250305,124700,20683279900,34950,34900,34950,34850,1608
20250305,124600,20627163300,34900,34800,34900,34800,1493
20250305,124500,20575117100,34850,34800,34850,34800,4107
20250305,124400,20432160550,34800,34750,34800,34750,1110
20250305,124300,20393533650,34750,34800,34800,34750,1066
20250305,124200,20356438200,34750,34800,34800,34750,680
20250305,124100,20332777600,34750,34750,34800,34750,933
20250305,124000,20300313200,34800,34800,34800,34750,971
20250305,123900,20266522450,34750,34800,34800,34750,1751
20250305,123800,20205641900,34800,34800,34800,34750,561
20250305,123700,20186123025,34800,34800,34800,34750,771
20250305,123600,20159299025,34750,34800,34800,34700,1367
20250305,123500,20111780275,34800,34750,34800,34700,2161
20250305,123400,20036658775,34800,34800,34800,34750,808
20250305,123300,20008542875,34750,34850,34850,34750,1464
20250305,123200,19957626275,34850,34825,34850,34800,1038
20250305,123100,19921465800,34825,34850,34850,34800,1080
20250305,123000,19883870575,34800,34900,34900,34800,2724
20250305,122900,19788992075,34900,34900,34950,34850,2427
20250305,122800,19704325475,34900,34900,34900,34850,2320
20250305,122700,19623359125,34900,34900,34950,34850,1884
20250305,122600,19557613075,34900,34900,34950,34900,3903
20250305,122500,19421272150,34875,34900,34950,34850,3763
20250305,122400,19289876500,34950,34900,34950,34850,1844
20250305,122300,19225488150,34850,34900,34950,34850,2421
20250305,122200,19140967000,34950,34950,34950,34900,4108
20250305,122100,18997485025,34950,34900,34950,34850,6499
20250305,122000,18770593425,34900,34900,34900,34850,2664
20250305,121900,18677624175,34900,34800,34900,34800,4159
20250305,121800,18532616650,34850,34800,34850,34800,4902
20250305,121700,18361948700,34800,34800,34800,34750,1517
20250305,121600,18309163050,34800,34750,34800,34750,1401
20250305,121500,18260412700,34800,34775,34800,34750,548
20250305,121400,18241345425,34775,34800,34800,34750,1024
20250305,121300,18205714750,34800,34750,34800,34750,881
20250305,121200,18175070600,34750,34800,34800,34750,496
20250305,121100,18157815200,34750,34800,34800,34750,983
20250305,121000,18123619200,34750,34750,34800,34700,964
20250305,120900,18090109950,34700,34750,34750,34700,2998
20250305,120800,17985932200,34750,34700,34750,34700,1185
20250305,120700,17944762550,34700,34650,34750,34650,890
20250305,120600,17913880625,34700,34650,34700,34650,686
20250305,120500,17890089950,34675,34650,34700,34650,528
20250305,120400,17871771525,34700,34700,34750,34650,553
20250305,120300,17852587775,34650,34700,34700,34600,1237
20250305,120200,17809703575,34650,34700,34700,34650,493
20250305,120100,17792608800,34650,34700,34700,34600,958
20250305,120000,17759383025,34700,34650,34700,34600,1031
20250305,115900,17723655450,34650,34650,34650,34600,550
20250305,115800,17704608250,34650,34750,34750,34600,3286
20250305,115700,17590572400,34750,34750,34750,34700,658
20250305,115600,17567711575,34750,34700,34750,34700,553
20250305,115500,17548504850,34700,34750,34750,34700,994
20250305,115400,17513971950,34750,34750,34750,34700,600
20250305,115300,17493127150,34700,34750,34750,34700,921
20250305,115200,17461127225,34750,34700,34750,34700,1155
20250305,115100,17421004825,34700,34750,34750,34700,518
20250305,115000,17403018125,34750,34700,34750,34650,2986
20250305,114900,17299416575,34650,34700,34700,34650,761
20250305,114800,17273014050,34700,34700,34700,34650,1105
20250305,114700,17234685800,34650,34700,34700,34650,1494
20250305,114600,17182844450,34700,34700,34750,34650,697
20250305,114500,17158659275,34700,34650,34750,34650,1696
20250305,114400,17099824100,34700,34675,34700,34650,956
20250305,114300,17066656575,34650,34675,34700,34650,937
20250305,114200,17034144250,34700,34700,34700,34650,749
20250305,114100,17008156175,34650,34650,34700,34600,978
20250305,114000,16974257375,34650,34650,34650,34600,1177
20250305,113900,16933494975,34600,34600,34650,34550,948
20250305,113800,16900680625,34600,34600,34600,34550,709
20250305,113700,16876152175,34600,34600,34600,34500,740
20250305,113600,16850575875,34600,34550,34600,34500,985
20250305,113500,16816520425,34500,34550,34550,34450,1722
20250305,113400,16757051125,34550,34550,34600,34500,1683
20250305,113300,16698886075,34550,34600,34600,34500,1169
20250305,113200,16658461925,34600,34600,34600,34550,750
20250305,113100,16632515375,34550,34600,34650,34500,1207
20250305,113000,16590785525,34600,34575,34600,34550,1126
20250305,112900,16551843575,34600,34600,34600,34550,856
20250305,112800,16522227475,34600,34600,34600,34550,1197
20250305,112700,16480832125,34550,34550,34600,34550,789
20250305,112600,16453549825,34600,34700,34700,34550,1461
20250305,112500,16402925850,34650,34700,34700,34600,1685
20250305,112400,16344511925,34650,34700,34700,34650,1071
20250305,112300,16307350875,34700,34700,34750,34650,1132
20250305,112200,16268062825,34700,34700,34750,34650,2654
20250305,112100,16175973275,34650,34700,34700,34650,1643
20250305,112000,16118965250,34650,34650,34700,34650,1076
20250305,111900,16081641500,34650,34700,34700,34650,1401
20250305,111800,16033048250,34700,34650,34700,34650,1071
20250305,111700,15995898700,34650,34650,34700,34600,1016
20250305,111600,15960690200,34650,34600,34650,34550,1432
20250305,111500,15911118450,34550,34650,34650,34550,1813
20250305,111400,15848316300,34600,34550,34650,34550,1045
20250305,111300,15812115550,34600,34600,34600,34500,3060
20250305,111200,15706270475,34650,34600,34650,34600,1697
20250305,111100,15647469925,34600,34600,34650,34600,1002
20250305,111000,15612796025,34600,34500,34650,34500,1519
20250305,110900,15560262550,34550,34600,34600,34550,839
20250305,110800,15531240550,34600,34550,34600,34500,1023
20250305,110700,15495893850,34500,34550,34550,34500,756
20250305,110600,15469781050,34550,34550,34600,34450,1136
20250305,110500,15430529200,34500,34550,34550,34450,315
20250305,110400,15419654350,34550,34550,34550,34500,598
20250305,110300,15398999775,34525,34500,34550,34500,1076
20250305,110200,15361824300,34550,34500,34550,34450,995
20250305,110100,15327497900,34450,34550,34550,34450,855
20250305,110000,15298006550,34550,34575,34600,34450,8433
20250305,105900,15006655300,34550,34600,34600,34550,856
20250305,105800,14977060200,34600,34550,34600,34500,954
20250305,105700,14944088900,34500,34500,34550,34500,1967
20250305,105600,14876139125,34500,34550,34600,34450,2441
20250305,105500,14791888025,34550,34600,34600,34500,1105
20250305,105400,14753678025,34600,34550,34600,34550,756
20250305,105300,14727523575,34600,34600,34600,34550,1303
20250305,105200,14682442675,34600,34550,34600,34550,992
20250305,105100,14648150525,34600,34600,34600,34500,2192
20250305,105000,14572329350,34550,34500,34600,34500,1387
20250305,104900,14524398000,34550,34550,34600,34500,1213
20250305,104800,14482466400,34550,34475,34550,34450,1336
20250305,104700,14436353450,34500,34450,34500,34450,624
20250305,104600,14414826300,34500,34450,34500,34450,1139
20250305,104500,14375539550,34500,34500,34500,34400,1966
20250305,104400,14307757850,34500,34500,34500,34450,1153
20250305,104300,14267986450,34500,34450,34550,34450,2236
20250305,104200,14190915500,34450,34450,34500,34400,526
20250305,104100,14172793200,34500,34400,34500,34350,999
20250305,104000,14138387175,34400,34300,34400,34300,712
20250305,103900,14113918425,34350,34275,34350,34250,1531
20250305,103800,14061421300,34275,34300,34300,34250,581
20250305,103700,14041495125,34300,34250,34300,34250,670
20250305,103600,14018522875,34300,34250,34300,34200,1419
20250305,103500,13969902825,34300,34200,34350,34200,1059
20250305,103400,13933589725,34250,34200,34250,34200,2550
20250305,103300,13846312700,34250,34150,34250,34150,2250
20250305,103200,13769378650,34200,34250,34350,34200,4475
20250305,103100,13616132450,34300,34300,34350,34200,3117
20250305,103000,13509337900,34300,34550,34600,34300,4256
20250305,102900,13363054900,34600,34600,34600,34550,2789
20250305,102800,13266620150,34550,34550,34600,34550,2627
20250305,102700,13175786750,34500,34600,34600,34400,3257
20250305,102600,13063230900,34550,34550,34600,34400,3190
20250305,102500,12952970900,34550,34550,34600,34500,2775
20250305,102400,12857095700,34450,34450,34600,34400,2753
20250305,102300,12762033500,34500,34550,34550,34350,5864
20250305,102200,12559719150,34550,34600,34600,34350,7534
20250305,102100,12299991900,34550,34650,34700,34550,2888
20250305,102000,12199964350,34650,34600,34650,34550,2483
20250305,101900,12113958250,34650,34650,34700,34600,2606
20250305,101800,12023673425,34600,34650,34650,34550,4612
20250305,101700,11864071725,34650,34700,34750,34600,3700
20250305,101600,11735755000,34700,34650,34725,34650,2817
20250305,101500,11638006800,34650,34650,34700,34600,4604
20250305,101400,11478497825,34650,34600,34700,34550,4993
20250305,101300,11305619825,34650,34750,34750,34650,4021
20250305,101200,11166035725,34750,34750,34750,34700,3446
20250305,101100,11046338675,34750,34750,34750,34700,2642
20250305,101000,10954540125,34750,34700,34750,34650,5809
20250305,100900,10752922925,34700,34650,34700,34650,3838
20250305,100800,10619825375,34650,34600,34650,34550,8680
20250305,100700,10319341325,34650,34600,34650,34550,6897
20250305,100600,10080700950,34550,34450,34600,34450,25336
20250305,100500,9206149200,34500,34450,34500,34425,3367
20250305,100400,9090126575,34450,34350,34450,34350,2253
20250305,100300,9012566975,34400,34400,34400,34350,1624
20250305,100200,8956735175,34400,34450,34500,34350,3884
20250305,100100,8822927325,34500,34500,34500,34450,1492
20250305,100000,8771492200,34500,34400,34500,34400,3345
20250305,095900,8656248750,34450,34450,34450,34400,2123
20250305,095800,8583163050,34450,34300,34500,34300,9560
20250305,095700,8254200750,34300,34300,34300,34250,1363
20250305,095600,8207457950,34300,34200,34300,34150,1726
20250305,095500,8148442800,34200,34250,34250,34150,430
20250305,095400,8133737000,34250,34200,34250,34200,659
20250305,095300,8111167750,34200,34150,34250,34150,2058
20250305,095200,8040766500,34150,34175,34200,34150,251
20250305,095100,8032189400,34200,34175,34200,34175,294
20250305,095000,8022134875,34200,34200,34200,34150,166
20250305,094900,8016458550,34200,34225,34250,34200,393
20250305,094800,8003014900,34225,34200,34250,34150,395
20250305,094700,7989512475,34200,34200,34250,34150,1574
20250305,094600,7935706575,34250,34200,34250,34200,2647
20250305,094500,7845148425,34200,34200,34250,34200,2932
20250305,094400,7744866625,34200,34175,34200,34150,215
20250305,094300,7737520325,34200,34150,34200,34150,772
20250305,094200,7711144725,34150,34150,34200,34150,449
20250305,094100,7695801675,34150,34200,34200,34150,693
20250305,094000,7672128525,34150,34150,34200,34150,1269
20250305,093900,7628787825,34200,34200,34200,34150,205
20250305,093800,7621778125,34150,34150,34150,34100,790
20250305,093700,7594803675,34150,34150,34150,34100,740
20250305,093600,7569535475,34150,34150,34200,34050,4928
20250305,093500,7401452775,34150,34000,34150,34000,510
20250305,093400,7384077025,34000,34100,34100,34000,2554
20250305,093300,7297125275,34100,34050,34200,34050,1493
20250305,093200,7246256525,34050,34150,34150,34000,2905
20250305,093100,7147332675,34150,34100,34200,34100,885
20250305,093000,7117147175,34100,34150,34200,34100,1245
20250305,092900,7074627450,34150,34200,34250,34150,1076
20250305,092800,7037829650,34200,34225,34250,34100,5367
20250305,092700,6854542125,34250,34250,34250,34150,2539
20250305,092600,6767693575,34200,34200,34250,34150,2459
20250305,092500,6683588250,34250,34300,34350,34200,2148
20250305,092400,6609963150,34350,34350,34350,34150,2907
20250305,092300,6510350350,34300,34400,34400,34300,2693
20250305,092200,6417842100,34400,34400,34400,34250,4209
20250305,092100,6273210700,34400,34300,34400,34200,2408
20250305,092000,6190618775,34250,34400,34450,34200,9316
20250305,091900,5871136425,34400,34400,34500,34350,9425
20250305,091800,5546787275,34400,34350,34450,34350,6168
20250305,091700,5334668875,34375,34350,34450,34350,5491
20250305,091600,5145728000,34400,34400,34450,34300,11145
20250305,091500,4762549050,34350,34350,34400,34300,6262
20250305,091400,4547419900,34350,34250,34350,34200,3262
20250305,091300,4435633700,34250,34350,34400,34200,10644
20250305,091200,4070079075,34300,34050,34350,34050,7800
20250305,091100,3803262125,34050,34300,34300,34050,8971
20250305,091000,3496634725,34300,34250,34300,34200,5605
20250305,090900,3304497675,34250,34150,34250,34100,3450
20250305,090800,3186485675,34150,34100,34200,34050,4470
20250305,090700,3033800675,34100,34250,34250,34000,9985
20250305,090600,2692978850,34250,34250,34300,34250,6793
20250305,090500,2460248175,34250,34300,34350,34200,9770
20250305,090400,2125329575,34250,34200,34300,34150,14581
20250305,090300,1626663775,34200,33950,34200,33950,6733
20250305,090200,1396839225,33950,33950,34000,33850,3690
20250305,090100,1271628950,33950,33850,34100,33700,17385
20250305,090000,680689000,33850,33700,33900,33600,20200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 183200 37178199075 35250 35250 35250 35250 26932
3 20250305 183100 37178199075 35250 35250 35250 35250 0
4 20250305 183000 37178199075 35250 35250 35250 35250 0
5 20250305 182900 37178199075 35250 35250 35250 35250 0
6 20250305 182800 37178199075 35250 35250 35250 35250 0
7 20250305 182700 37178199075 35250 35250 35250 35250 0
8 20250305 182600 37178199075 35250 35250 35250 35250 0
9 20250305 182500 37178199075 35250 35250 35250 35250 0
10 20250305 182400 37178199075 35250 35250 35250 35250 0
11 20250305 182300 37178199075 35250 35250 35250 35250 0
12 20250305 182200 37178199075 35250 35250 35250 35250 0
13 20250305 182100 37178199075 35250 35250 35250 35250 0
14 20250305 182000 37178199075 35250 35250 35250 35250 0
15 20250305 181900 37178199075 35250 35250 35250 35250 0
16 20250305 181800 37178199075 35250 35250 35250 35250 0
17 20250305 181700 37178199075 35250 35250 35250 35250 0
18 20250305 181600 37178199075 35250 35250 35250 35250 0
19 20250305 181500 37178199075 35250 35250 35250 35250 0
20 20250305 181400 37178199075 35250 35250 35250 35250 0
21 20250305 181300 37178199075 35250 35250 35250 35250 0
22 20250305 181200 37178199075 35250 35250 35250 35250 0
23 20250305 181100 37178199075 35250 35250 35250 35250 0
24 20250305 181000 37178199075 35250 35250 35250 35250 0
25 20250305 180900 37178199075 35250 35250 35250 35250 0
26 20250305 180800 37178199075 35250 35250 35250 35250 0
27 20250305 180700 37178199075 35250 35250 35250 35250 0
28 20250305 180600 37178199075 35250 35250 35250 35250 0
29 20250305 180500 37178199075 35250 35250 35250 35250 0
30 20250305 180400 37178199075 35250 35250 35250 35250 0
31 20250305 180300 37178199075 35250 35250 35250 35250 0
32 20250305 180200 37178199075 35250 35250 35250 35250 26932
33 20250305 180100 37178199075 35250 35250 35250 35250 0
34 20250305 180000 37178199075 35250 35250 35250 35250 0
35 20250305 175900 37178199075 35250 35250 35250 35250 0
36 20250305 175800 37178199075 35250 35250 35250 35250 0
37 20250305 175700 37178199075 35250 35250 35250 35250 0
38 20250305 175600 37178199075 35250 35250 35250 35250 0
39 20250305 175500 37178199075 35250 35250 35250 35250 0
40 20250305 175400 37178199075 35250 35250 35250 35250 0
41 20250305 175300 37178199075 35250 35250 35250 35250 0
42 20250305 175200 37178199075 35250 35250 35250 35250 0
43 20250305 175100 37178199075 35250 35250 35250 35250 0
44 20250305 175000 37178199075 35250 35250 35250 35250 0
45 20250305 174900 37178199075 35250 35250 35250 35250 0
46 20250305 174800 37178199075 35250 35250 35250 35250 0
47 20250305 174700 37178199075 35250 35250 35250 35250 0
48 20250305 174600 37178199075 35250 35250 35250 35250 0
49 20250305 174500 37178199075 35250 35250 35250 35250 0
50 20250305 174400 37178199075 35250 35250 35250 35250 0
51 20250305 174300 37178199075 35250 35250 35250 35250 0
52 20250305 174200 37178199075 35250 35250 35250 35250 0
53 20250305 174100 37178199075 35250 35250 35250 35250 0
54 20250305 174000 37178199075 35250 35250 35250 35250 0
55 20250305 173900 37178199075 35250 35250 35250 35250 0
56 20250305 173800 37178199075 35250 35250 35250 35250 0
57 20250305 173700 37178199075 35250 35250 35250 35250 0
58 20250305 173600 37178199075 35250 35250 35250 35250 0
59 20250305 173500 37178199075 35250 35250 35250 35250 0
60 20250305 173400 37178199075 35250 35250 35250 35250 0
61 20250305 173300 37178199075 35250 35250 35250 35250 0
62 20250305 173200 37178199075 35250 35250 35250 35250 26932
63 20250305 173100 37178199075 35250 35250 35250 35250 0
64 20250305 173000 37178199075 35250 35250 35250 35250 0
65 20250305 172900 37178199075 35250 35250 35250 35250 0
66 20250305 172800 37178199075 35250 35250 35250 35250 0
67 20250305 172700 37178199075 35250 35250 35250 35250 0
68 20250305 172600 37178199075 35250 35250 35250 35250 0
69 20250305 172500 37178199075 35250 35250 35250 35250 0
70 20250305 172400 37178199075 35250 35250 35250 35250 0
71 20250305 172300 37178199075 35250 35250 35250 35250 0
72 20250305 172200 37178199075 35250 35250 35250 35250 0
73 20250305 172100 37178199075 35250 35250 35250 35250 0
74 20250305 172000 37178199075 35250 35250 35250 35250 0
75 20250305 171900 37178199075 35250 35250 35250 35250 0
76 20250305 171800 37178199075 35250 35250 35250 35250 0
77 20250305 171700 37178199075 35250 35250 35250 35250 0
78 20250305 171600 37178199075 35250 35250 35250 35250 0
79 20250305 171500 37178199075 35250 35250 35250 35250 0
80 20250305 171400 37178199075 35250 35250 35250 35250 0
81 20250305 171300 37178199075 35250 35250 35250 35250 0
82 20250305 171200 37178199075 35250 35250 35250 35250 0
83 20250305 171100 37178199075 35250 35250 35250 35250 0
84 20250305 171000 37178199075 35250 35250 35250 35250 0
85 20250305 170900 37178199075 35250 35250 35250 35250 0
86 20250305 170800 37178199075 35250 35250 35250 35250 0
87 20250305 170700 37178199075 35250 35250 35250 35250 0
88 20250305 170600 37178199075 35250 35250 35250 35250 0
89 20250305 170500 37178199075 35250 35250 35250 35250 0
90 20250305 170400 37178199075 35250 35250 35250 35250 0
91 20250305 170300 37178199075 35250 35250 35250 35250 0
92 20250305 170200 37178199075 35250 35250 35250 35250 26932
93 20250305 170100 37178199075 35250 35250 35250 35250 0
94 20250305 170000 37178199075 35250 35250 35250 35250 0
95 20250305 165900 37178199075 35250 35250 35250 35250 0
96 20250305 165800 37178199075 35250 35250 35250 35250 0
97 20250305 165700 37178199075 35250 35250 35250 35250 0
98 20250305 165600 37178199075 35250 35250 35250 35250 0
99 20250305 165500 37178199075 35250 35250 35250 35250 0
100 20250305 165400 37178199075 35250 35250 35250 35250 0
101 20250305 165300 37178199075 35250 35250 35250 35250 0
102 20250305 165200 37178199075 35250 35250 35250 35250 0
103 20250305 165100 37178199075 35250 35250 35250 35250 0
104 20250305 165000 37178199075 35250 35250 35250 35250 0
105 20250305 164900 37178199075 35250 35250 35250 35250 0
106 20250305 164800 37178199075 35250 35250 35250 35250 0
107 20250305 164700 37178199075 35250 35250 35250 35250 0
108 20250305 164600 37178199075 35250 35250 35250 35250 0
109 20250305 164500 37178199075 35250 35250 35250 35250 0
110 20250305 164400 37178199075 35250 35250 35250 35250 0
111 20250305 164300 37178199075 35250 35250 35250 35250 0
112 20250305 164200 37178199075 35250 35250 35250 35250 0
113 20250305 164100 37178199075 35250 35250 35250 35250 0
114 20250305 164000 37178199075 35250 35250 35250 35250 0
115 20250305 163900 37178199075 35250 35250 35250 35250 0
116 20250305 163800 37178199075 35250 35250 35250 35250 0
117 20250305 163700 37178199075 35250 35250 35250 35250 0
118 20250305 163600 37178199075 35250 35250 35250 35250 0
119 20250305 163500 37178199075 35250 35250 35250 35250 0
120 20250305 163400 37178199075 35250 35250 35250 35250 0
121 20250305 163300 37178199075 35250 35250 35250 35250 0
122 20250305 163200 37178199075 35250 35250 35250 35250 26932
123 20250305 163100 37178199075 35250 35250 35250 35250 0
124 20250305 163000 37178199075 35250 35250 35250 35250 0
125 20250305 162900 37178199075 35250 35250 35250 35250 0
126 20250305 162800 37178199075 35250 35250 35250 35250 0
127 20250305 162700 37178199075 35250 35250 35250 35250 0
128 20250305 162600 37178199075 35250 35250 35250 35250 0
129 20250305 162500 37178199075 35250 35250 35250 35250 0
130 20250305 162400 37178199075 35250 35250 35250 35250 0
131 20250305 162300 37178199075 35250 35250 35250 35250 0
132 20250305 162200 37178199075 35250 35250 35250 35250 0
133 20250305 162100 37178199075 35250 35250 35250 35250 0
134 20250305 162000 37178199075 35250 35250 35250 35250 0
135 20250305 161900 37178199075 35250 35250 35250 35250 0
136 20250305 161800 37178199075 35250 35250 35250 35250 0
137 20250305 161700 37178199075 35250 35250 35250 35250 0
138 20250305 161600 37178199075 35250 35250 35250 35250 0
139 20250305 161500 37178199075 35250 35250 35250 35250 0
140 20250305 161400 37178199075 35250 35250 35250 35250 0
141 20250305 161300 37178199075 35250 35250 35250 35250 0
142 20250305 161200 37178199075 35250 35250 35250 35250 0
143 20250305 161100 37178199075 35250 35250 35250 35250 0
144 20250305 161000 37178199075 35250 35250 35250 35250 0
145 20250305 160900 37178199075 35250 35250 35250 35250 0
146 20250305 160800 37178199075 35250 35250 35250 35250 0
147 20250305 160700 37178199075 35250 35250 35250 35250 0
148 20250305 160600 37178199075 35250 35250 35250 35250 0
149 20250305 160500 37178199075 35250 35250 35250 35250 0
150 20250305 160400 37178199075 35250 35250 35250 35250 0
151 20250305 160300 37178199075 35250 35250 35250 35250 0
152 20250305 160200 37178199075 35250 35250 35250 35250 26932
153 20250305 160100 37178199075 35250 35250 35250 35250 0
154 20250305 160000 37178199075 35250 35250 35250 35250 0
155 20250305 155900 37178199075 35250 35250 35250 35250 0
156 20250305 155800 37178199075 35250 35250 35250 35250 0
157 20250305 155700 37178199075 35250 35250 35250 35250 0
158 20250305 155600 37178199075 35250 35250 35250 35250 0
159 20250305 155500 37178199075 35250 35250 35250 35250 0
160 20250305 155400 37178199075 35250 35250 35250 35250 0
161 20250305 155300 37178199075 35250 35250 35250 35250 0
162 20250305 155200 37178199075 35250 35250 35250 35250 0
163 20250305 155100 37178199075 35250 35250 35250 35250 0
164 20250305 155000 37178199075 35250 35250 35250 35250 0
165 20250305 154900 37178199075 35250 35250 35250 35250 0
166 20250305 154800 37178199075 35250 35250 35250 35250 0
167 20250305 154700 37178199075 35250 35250 35250 35250 0
168 20250305 154600 37178199075 35250 35250 35250 35250 0
169 20250305 154500 37178199075 35250 35250 35250 35250 0
170 20250305 154400 37178199075 35250 35250 35250 35250 0
171 20250305 154300 37178199075 35250 35250 35250 35250 0
172 20250305 154200 37178199075 35250 35250 35250 35250 0
173 20250305 154100 37178199075 35250 35250 35250 35250 0
174 20250305 154000 37178199075 35250 35250 35250 35250 0
175 20250305 153900 37178199075 35250 35250 35250 35250 0
176 20250305 153800 37178199075 35250 35250 35250 35250 0
177 20250305 153700 37178199075 35250 35250 35250 35250 0
178 20250305 153600 37178199075 35250 35250 35250 35250 0
179 20250305 153500 37178199075 35250 35250 35250 35250 0
180 20250305 153400 37178199075 35250 35250 35250 35250 0
181 20250305 153300 37178199075 35250 35250 35250 35250 0
182 20250305 153200 37178199075 35250 35250 35250 35250 26932
183 20250305 153100 37178199075 35250 35250 35250 35250 0
184 20250305 153000 37178199075 35250 35250 35250 35250 26932
185 20250305 152900 36228846075 35250 35250 35250 35250 0
186 20250305 152800 36228846075 35250 35250 35250 35250 0
187 20250305 152700 36228846075 35250 35250 35250 35250 0
188 20250305 152600 36228846075 35250 35250 35250 35250 0
189 20250305 152500 36228846075 35250 35250 35250 35250 0
190 20250305 152400 36228846075 35250 35250 35250 35250 0
191 20250305 152300 36228846075 35250 35250 35250 35250 0
192 20250305 152200 36228846075 35250 35250 35250 35250 0
193 20250305 152100 36228846075 35250 35250 35250 35250 0
194 20250305 152000 36228846075 35250 35250 35250 35250 0
195 20250305 151900 36228846075 35250 35300 35350 35200 3160
196 20250305 151800 36117352225 35300 35350 35350 35250 706
197 20250305 151700 36092416375 35350 35350 35400 35250 8184
198 20250305 151600 35803430125 35300 35300 35400 35300 5920
199 20250305 151500 35594092350 35300 35400 35400 35300 5505
200 20250305 151400 35399371700 35350 35350 35400 35300 5202
201 20250305 151300 35215458950 35350 35350 35400 35300 5100
202 20250305 151200 35035167800 35350 35350 35400 35300 6533
203 20250305 151100 34804318800 35350 35250 35350 35250 4789
204 20250305 151000 34635286025 35250 35300 35350 35200 7555
205 20250305 150900 34368872875 35350 35300 35350 35250 5686
206 20250305 150800 34168104625 35300 35300 35350 35250 6075
207 20250305 150700 33953591100 35300 35350 35350 35250 7963
208 20250305 150600 33672389900 35350 35300 35350 35250 7380
209 20250305 150500 33411661475 35350 35350 35350 35250 5145
210 20250305 150400 33229846875 35350 35350 35400 35300 7927
211 20250305 150300 32949687325 35350 35350 35350 35300 4219
212 20250305 150200 32800557775 35350 35300 35350 35250 7035
213 20250305 150100 32552250400 35300 35300 35300 35250 4643
214 20250305 150000 32388369700 35300 35300 35300 35250 5064
215 20250305 145900 32209633900 35300 35250 35300 35200 4692
216 20250305 145800 32044154275 35250 35250 35250 35200 6718
217 20250305 145700 31807439250 35250 35250 35300 35150 7131
218 20250305 145600 31556163725 35200 35200 35250 35150 8196
219 20250305 145500 31267549450 35200 35200 35200 35150 4197
220 20250305 145400 31119833450 35200 35150 35200 35100 4014
221 20250305 145300 30978597875 35100 35200 35200 35100 4512
222 20250305 145200 30819982100 35200 35200 35200 35100 4682
223 20250305 145100 30655332050 35200 35150 35200 35100 4807
224 20250305 145000 30486347800 35150 35150 35150 35100 3161
225 20250305 144900 30375249375 35150 35100 35150 35050 3182
226 20250305 144800 30263501125 35100 35100 35150 35050 5302
227 20250305 144700 30077393000 35100 35100 35100 35075 2807
228 20250305 144600 29978872500 35100 35100 35125 35050 4490
229 20250305 144500 29821327925 35100 35100 35100 35000 3940
230 20250305 144400 29683121950 35100 35050 35100 35000 4660
231 20250305 144300 29519750025 35050 35000 35075 35000 3052
232 20250305 144200 29412789800 35050 35050 35100 34950 6602
233 20250305 144100 29181453225 35050 35000 35100 35000 2693
234 20250305 144000 29087002200 35050 35100 35100 35000 2812
235 20250305 143900 28988415775 35100 35050 35100 35000 2131
236 20250305 143800 28913715675 35025 35050 35050 35000 2471
237 20250305 143700 28827122675 35050 35075 35100 35000 3741
238 20250305 143600 28695935450 35100 35100 35100 35050 1528
239 20250305 143500 28642312225 35100 35050 35100 35000 2251
240 20250305 143400 28563383200 35050 35050 35050 35000 1444
241 20250305 143300 28512788525 35050 35050 35050 35000 2075
242 20250305 143200 28440072600 35050 35050 35050 35000 3204
243 20250305 143100 28327870225 35050 35000 35050 35000 2147
244 20250305 143000 28252671700 35000 35150 35150 35000 2517
245 20250305 142900 28164440425 35150 35100 35150 35050 2037
246 20250305 142800 28092950250 35100 35100 35100 35050 1607
247 20250305 142700 28036555775 35050 35100 35100 35050 1690
248 20250305 142600 27977257900 35100 35075 35100 35000 1743
249 20250305 142500 27916141300 35050 35150 35150 35050 2692
250 20250305 142400 27821643325 35150 35100 35150 35050 1790
251 20250305 142300 27758771850 35100 35100 35150 35050 1485
252 20250305 142200 27706630700 35150 35150 35200 35100 3880
253 20250305 142100 27570327775 35100 35150 35150 35100 1735
254 20250305 142000 27509370400 35150 35125 35150 35100 1840
255 20250305 141900 27444705875 35150 35150 35150 35100 1791
256 20250305 141800 27381760600 35150 35150 35150 35100 1869
257 20250305 141700 27316076525 35150 35150 35150 35100 2430
258 20250305 141600 27230683450 35150 35125 35150 35100 1555
259 20250305 141500 27176039550 35125 35100 35150 35050 1808
260 20250305 141400 27112563000 35100 35100 35100 35050 1844
261 20250305 141300 27047854150 35100 35050 35100 35050 1491
262 20250305 141200 26995530700 35100 35100 35150 35050 2592
263 20250305 141100 26904573175 35150 35100 35150 35050 1742
264 20250305 141000 26843433400 35100 35075 35100 35050 972
265 20250305 140900 26809322175 35075 35100 35100 35075 1181
266 20250305 140800 26767869575 35050 35100 35100 35050 2135
267 20250305 140700 26692986700 35100 35100 35100 35050 838
268 20250305 140600 26663578625 35100 35100 35125 35050 1802
269 20250305 140500 26600343825 35100 35100 35100 35050 941
270 20250305 140400 26567317025 35100 35100 35100 35050 2512
271 20250305 140300 26479151000 35100 35100 35125 35050 3093
272 20250305 140200 26370639575 35100 35100 35100 35050 1381
273 20250305 140100 26322178375 35100 35100 35100 35000 2962
274 20250305 140000 26218236150 35100 35100 35100 35050 2105
275 20250305 135900 26144377875 35100 35000 35100 34950 2244
276 20250305 135800 26065782550 35000 35050 35050 35000 1913
277 20250305 135700 25998775625 35050 35050 35050 35000 1468
278 20250305 135600 25947332950 35050 35000 35050 35000 827
279 20250305 135500 25918359625 35000 35000 35050 35000 1102
280 20250305 135400 25879765725 35000 35050 35050 34950 1899
281 20250305 135300 25813271025 35050 35100 35100 34950 3123
282 20250305 135200 25703936600 35050 35000 35075 34950 1209
283 20250305 135100 25661565425 34950 34975 35050 34950 1158
284 20250305 135000 25621020200 35000 34950 35000 34950 908
285 20250305 134900 25589244275 35000 35000 35000 34950 1130
286 20250305 134800 25549698825 35000 35000 35000 34950 1207
287 20250305 134700 25507475075 35000 35050 35050 34950 1228
288 20250305 134600 25464472425 35050 35000 35050 34950 1485
289 20250305 134500 25412504825 34950 35000 35000 34950 808
290 20250305 134400 25384242400 34950 35000 35050 34900 1958
291 20250305 134300 25315740600 35000 35050 35050 34850 15947
292 20250305 134200 24757899850 35000 35050 35050 35000 2517
293 20250305 134100 24669685125 35050 35050 35100 35000 1068
294 20250305 134000 24632254275 35050 35025 35050 35000 957
295 20250305 133900 24598714600 35050 35100 35100 35000 2028
296 20250305 133800 24527634100 35100 35100 35100 35050 847
297 20250305 133700 24497912175 35100 35100 35100 35050 1348
298 20250305 133600 24450615775 35100 35100 35100 35050 1126
299 20250305 133500 24411098650 35100 35100 35100 35050 645
300 20250305 133400 24388465900 35050 35050 35100 35000 2633
301 20250305 133300 24296139400 35050 35150 35150 35000 2243
302 20250305 133200 24217477325 35050 35100 35150 35050 7823
303 20250305 133100 23942970200 35050 35025 35100 35025 2610
304 20250305 133000 23851409525 35050 35050 35100 35000 4695
305 20250305 132900 23686867300 35050 35050 35050 35000 1253
306 20250305 132800 23642956450 35050 35000 35050 34950 10921
307 20250305 132700 23260708225 35000 34950 35000 34950 1776
308 20250305 132600 23198581725 35000 34950 35000 34950 1634
309 20250305 132500 23141432525 35000 35000 35000 34950 1184
310 20250305 132400 23100011175 34950 35000 35000 34950 1886
311 20250305 132300 23034015225 35000 35000 35000 34950 944
312 20250305 132200 23000984875 35000 34950 35000 34900 2093
313 20250305 132100 22927814925 34950 34950 34950 34900 994
314 20250305 132000 22893080850 34950 34950 34950 34900 1826
315 20250305 131900 22829294100 34950 34950 34950 34900 1004
316 20250305 131800 22794208025 34950 34950 34950 34900 1423
317 20250305 131700 22744474500 34950 34900 35000 34900 6328
318 20250305 131600 22523261450 34900 34900 34900 34850 1017
319 20250305 131500 22487781625 34900 34900 34900 34850 1188
320 20250305 131400 22446323950 34900 34900 34900 34850 990
321 20250305 131300 22411782775 34900 34900 34900 34850 1710
322 20250305 131200 22352131875 34875 34900 34900 34850 1085
323 20250305 131100 22314273400 34900 34950 34950 34850 1274
324 20250305 131000 22269793075 34900 34900 34900 34850 2959
325 20250305 130900 22166577875 34850 34800 34900 34800 1646
326 20250305 130800 22109211925 34800 34850 34850 34800 1152
327 20250305 130700 22069070775 34850 34850 34850 34800 1233
328 20250305 130600 22026112675 34850 34850 34850 34800 725
329 20250305 130500 22000846925 34850 34850 34875 34800 2147
330 20250305 130400 21926032025 34850 34850 34850 34850 489
331 20250305 130300 21908990375 34800 34850 34850 34800 1209
332 20250305 130200 21866858425 34850 34800 34850 34750 688
333 20250305 130100 21842890175 34800 34800 34850 34750 1268
334 20250305 130000 21798763225 34800 34850 34850 34750 1862
335 20250305 125900 21733943325 34800 34850 34900 34800 2233
336 20250305 125800 21656169575 34850 34850 34850 34825 858
337 20250305 125700 21626268525 34850 34850 34850 34800 1217
338 20250305 125600 21583868675 34850 34800 34850 34800 495
339 20250305 125500 21566630875 34800 34850 34850 34750 4438
340 20250305 125400 21412176525 34850 34950 34950 34825 5214
341 20250305 125300 21230337800 34950 34950 35000 34900 7798
342 20250305 125200 20957798050 34950 34950 34950 34900 1372
343 20250305 125100 20909851500 34900 34950 34950 34900 586
344 20250305 125000 20889378750 34950 34950 34950 34900 3078
345 20250305 124900 20781806150 34950 34950 34950 34900 1506
346 20250305 124800 20729189250 34950 34900 34950 34850 1315
347 20250305 124700 20683279900 34950 34900 34950 34850 1608
348 20250305 124600 20627163300 34900 34800 34900 34800 1493
349 20250305 124500 20575117100 34850 34800 34850 34800 4107
350 20250305 124400 20432160550 34800 34750 34800 34750 1110
351 20250305 124300 20393533650 34750 34800 34800 34750 1066
352 20250305 124200 20356438200 34750 34800 34800 34750 680
353 20250305 124100 20332777600 34750 34750 34800 34750 933
354 20250305 124000 20300313200 34800 34800 34800 34750 971
355 20250305 123900 20266522450 34750 34800 34800 34750 1751
356 20250305 123800 20205641900 34800 34800 34800 34750 561
357 20250305 123700 20186123025 34800 34800 34800 34750 771
358 20250305 123600 20159299025 34750 34800 34800 34700 1367
359 20250305 123500 20111780275 34800 34750 34800 34700 2161
360 20250305 123400 20036658775 34800 34800 34800 34750 808
361 20250305 123300 20008542875 34750 34850 34850 34750 1464
362 20250305 123200 19957626275 34850 34825 34850 34800 1038
363 20250305 123100 19921465800 34825 34850 34850 34800 1080
364 20250305 123000 19883870575 34800 34900 34900 34800 2724
365 20250305 122900 19788992075 34900 34900 34950 34850 2427
366 20250305 122800 19704325475 34900 34900 34900 34850 2320
367 20250305 122700 19623359125 34900 34900 34950 34850 1884
368 20250305 122600 19557613075 34900 34900 34950 34900 3903
369 20250305 122500 19421272150 34875 34900 34950 34850 3763
370 20250305 122400 19289876500 34950 34900 34950 34850 1844
371 20250305 122300 19225488150 34850 34900 34950 34850 2421
372 20250305 122200 19140967000 34950 34950 34950 34900 4108
373 20250305 122100 18997485025 34950 34900 34950 34850 6499
374 20250305 122000 18770593425 34900 34900 34900 34850 2664
375 20250305 121900 18677624175 34900 34800 34900 34800 4159
376 20250305 121800 18532616650 34850 34800 34850 34800 4902
377 20250305 121700 18361948700 34800 34800 34800 34750 1517
378 20250305 121600 18309163050 34800 34750 34800 34750 1401
379 20250305 121500 18260412700 34800 34775 34800 34750 548
380 20250305 121400 18241345425 34775 34800 34800 34750 1024
381 20250305 121300 18205714750 34800 34750 34800 34750 881
382 20250305 121200 18175070600 34750 34800 34800 34750 496
383 20250305 121100 18157815200 34750 34800 34800 34750 983
384 20250305 121000 18123619200 34750 34750 34800 34700 964
385 20250305 120900 18090109950 34700 34750 34750 34700 2998
386 20250305 120800 17985932200 34750 34700 34750 34700 1185
387 20250305 120700 17944762550 34700 34650 34750 34650 890
388 20250305 120600 17913880625 34700 34650 34700 34650 686
389 20250305 120500 17890089950 34675 34650 34700 34650 528
390 20250305 120400 17871771525 34700 34700 34750 34650 553
391 20250305 120300 17852587775 34650 34700 34700 34600 1237
392 20250305 120200 17809703575 34650 34700 34700 34650 493
393 20250305 120100 17792608800 34650 34700 34700 34600 958
394 20250305 120000 17759383025 34700 34650 34700 34600 1031
395 20250305 115900 17723655450 34650 34650 34650 34600 550
396 20250305 115800 17704608250 34650 34750 34750 34600 3286
397 20250305 115700 17590572400 34750 34750 34750 34700 658
398 20250305 115600 17567711575 34750 34700 34750 34700 553
399 20250305 115500 17548504850 34700 34750 34750 34700 994
400 20250305 115400 17513971950 34750 34750 34750 34700 600
401 20250305 115300 17493127150 34700 34750 34750 34700 921
402 20250305 115200 17461127225 34750 34700 34750 34700 1155
403 20250305 115100 17421004825 34700 34750 34750 34700 518
404 20250305 115000 17403018125 34750 34700 34750 34650 2986
405 20250305 114900 17299416575 34650 34700 34700 34650 761
406 20250305 114800 17273014050 34700 34700 34700 34650 1105
407 20250305 114700 17234685800 34650 34700 34700 34650 1494
408 20250305 114600 17182844450 34700 34700 34750 34650 697
409 20250305 114500 17158659275 34700 34650 34750 34650 1696
410 20250305 114400 17099824100 34700 34675 34700 34650 956
411 20250305 114300 17066656575 34650 34675 34700 34650 937
412 20250305 114200 17034144250 34700 34700 34700 34650 749
413 20250305 114100 17008156175 34650 34650 34700 34600 978
414 20250305 114000 16974257375 34650 34650 34650 34600 1177
415 20250305 113900 16933494975 34600 34600 34650 34550 948
416 20250305 113800 16900680625 34600 34600 34600 34550 709
417 20250305 113700 16876152175 34600 34600 34600 34500 740
418 20250305 113600 16850575875 34600 34550 34600 34500 985
419 20250305 113500 16816520425 34500 34550 34550 34450 1722
420 20250305 113400 16757051125 34550 34550 34600 34500 1683
421 20250305 113300 16698886075 34550 34600 34600 34500 1169
422 20250305 113200 16658461925 34600 34600 34600 34550 750
423 20250305 113100 16632515375 34550 34600 34650 34500 1207
424 20250305 113000 16590785525 34600 34575 34600 34550 1126
425 20250305 112900 16551843575 34600 34600 34600 34550 856
426 20250305 112800 16522227475 34600 34600 34600 34550 1197
427 20250305 112700 16480832125 34550 34550 34600 34550 789
428 20250305 112600 16453549825 34600 34700 34700 34550 1461
429 20250305 112500 16402925850 34650 34700 34700 34600 1685
430 20250305 112400 16344511925 34650 34700 34700 34650 1071
431 20250305 112300 16307350875 34700 34700 34750 34650 1132
432 20250305 112200 16268062825 34700 34700 34750 34650 2654
433 20250305 112100 16175973275 34650 34700 34700 34650 1643
434 20250305 112000 16118965250 34650 34650 34700 34650 1076
435 20250305 111900 16081641500 34650 34700 34700 34650 1401
436 20250305 111800 16033048250 34700 34650 34700 34650 1071
437 20250305 111700 15995898700 34650 34650 34700 34600 1016
438 20250305 111600 15960690200 34650 34600 34650 34550 1432
439 20250305 111500 15911118450 34550 34650 34650 34550 1813
440 20250305 111400 15848316300 34600 34550 34650 34550 1045
441 20250305 111300 15812115550 34600 34600 34600 34500 3060
442 20250305 111200 15706270475 34650 34600 34650 34600 1697
443 20250305 111100 15647469925 34600 34600 34650 34600 1002
444 20250305 111000 15612796025 34600 34500 34650 34500 1519
445 20250305 110900 15560262550 34550 34600 34600 34550 839
446 20250305 110800 15531240550 34600 34550 34600 34500 1023
447 20250305 110700 15495893850 34500 34550 34550 34500 756
448 20250305 110600 15469781050 34550 34550 34600 34450 1136
449 20250305 110500 15430529200 34500 34550 34550 34450 315
450 20250305 110400 15419654350 34550 34550 34550 34500 598
451 20250305 110300 15398999775 34525 34500 34550 34500 1076
452 20250305 110200 15361824300 34550 34500 34550 34450 995
453 20250305 110100 15327497900 34450 34550 34550 34450 855
454 20250305 110000 15298006550 34550 34575 34600 34450 8433
455 20250305 105900 15006655300 34550 34600 34600 34550 856
456 20250305 105800 14977060200 34600 34550 34600 34500 954
457 20250305 105700 14944088900 34500 34500 34550 34500 1967
458 20250305 105600 14876139125 34500 34550 34600 34450 2441
459 20250305 105500 14791888025 34550 34600 34600 34500 1105
460 20250305 105400 14753678025 34600 34550 34600 34550 756
461 20250305 105300 14727523575 34600 34600 34600 34550 1303
462 20250305 105200 14682442675 34600 34550 34600 34550 992
463 20250305 105100 14648150525 34600 34600 34600 34500 2192
464 20250305 105000 14572329350 34550 34500 34600 34500 1387
465 20250305 104900 14524398000 34550 34550 34600 34500 1213
466 20250305 104800 14482466400 34550 34475 34550 34450 1336
467 20250305 104700 14436353450 34500 34450 34500 34450 624
468 20250305 104600 14414826300 34500 34450 34500 34450 1139
469 20250305 104500 14375539550 34500 34500 34500 34400 1966
470 20250305 104400 14307757850 34500 34500 34500 34450 1153
471 20250305 104300 14267986450 34500 34450 34550 34450 2236
472 20250305 104200 14190915500 34450 34450 34500 34400 526
473 20250305 104100 14172793200 34500 34400 34500 34350 999
474 20250305 104000 14138387175 34400 34300 34400 34300 712
475 20250305 103900 14113918425 34350 34275 34350 34250 1531
476 20250305 103800 14061421300 34275 34300 34300 34250 581
477 20250305 103700 14041495125 34300 34250 34300 34250 670
478 20250305 103600 14018522875 34300 34250 34300 34200 1419
479 20250305 103500 13969902825 34300 34200 34350 34200 1059
480 20250305 103400 13933589725 34250 34200 34250 34200 2550
481 20250305 103300 13846312700 34250 34150 34250 34150 2250
482 20250305 103200 13769378650 34200 34250 34350 34200 4475
483 20250305 103100 13616132450 34300 34300 34350 34200 3117
484 20250305 103000 13509337900 34300 34550 34600 34300 4256
485 20250305 102900 13363054900 34600 34600 34600 34550 2789
486 20250305 102800 13266620150 34550 34550 34600 34550 2627
487 20250305 102700 13175786750 34500 34600 34600 34400 3257
488 20250305 102600 13063230900 34550 34550 34600 34400 3190
489 20250305 102500 12952970900 34550 34550 34600 34500 2775
490 20250305 102400 12857095700 34450 34450 34600 34400 2753
491 20250305 102300 12762033500 34500 34550 34550 34350 5864
492 20250305 102200 12559719150 34550 34600 34600 34350 7534
493 20250305 102100 12299991900 34550 34650 34700 34550 2888
494 20250305 102000 12199964350 34650 34600 34650 34550 2483
495 20250305 101900 12113958250 34650 34650 34700 34600 2606
496 20250305 101800 12023673425 34600 34650 34650 34550 4612
497 20250305 101700 11864071725 34650 34700 34750 34600 3700
498 20250305 101600 11735755000 34700 34650 34725 34650 2817
499 20250305 101500 11638006800 34650 34650 34700 34600 4604
500 20250305 101400 11478497825 34650 34600 34700 34550 4993
501 20250305 101300 11305619825 34650 34750 34750 34650 4021
502 20250305 101200 11166035725 34750 34750 34750 34700 3446
503 20250305 101100 11046338675 34750 34750 34750 34700 2642
504 20250305 101000 10954540125 34750 34700 34750 34650 5809
505 20250305 100900 10752922925 34700 34650 34700 34650 3838
506 20250305 100800 10619825375 34650 34600 34650 34550 8680
507 20250305 100700 10319341325 34650 34600 34650 34550 6897
508 20250305 100600 10080700950 34550 34450 34600 34450 25336
509 20250305 100500 9206149200 34500 34450 34500 34425 3367
510 20250305 100400 9090126575 34450 34350 34450 34350 2253
511 20250305 100300 9012566975 34400 34400 34400 34350 1624
512 20250305 100200 8956735175 34400 34450 34500 34350 3884
513 20250305 100100 8822927325 34500 34500 34500 34450 1492
514 20250305 100000 8771492200 34500 34400 34500 34400 3345
515 20250305 095900 8656248750 34450 34450 34450 34400 2123
516 20250305 095800 8583163050 34450 34300 34500 34300 9560
517 20250305 095700 8254200750 34300 34300 34300 34250 1363
518 20250305 095600 8207457950 34300 34200 34300 34150 1726
519 20250305 095500 8148442800 34200 34250 34250 34150 430
520 20250305 095400 8133737000 34250 34200 34250 34200 659
521 20250305 095300 8111167750 34200 34150 34250 34150 2058
522 20250305 095200 8040766500 34150 34175 34200 34150 251
523 20250305 095100 8032189400 34200 34175 34200 34175 294
524 20250305 095000 8022134875 34200 34200 34200 34150 166
525 20250305 094900 8016458550 34200 34225 34250 34200 393
526 20250305 094800 8003014900 34225 34200 34250 34150 395
527 20250305 094700 7989512475 34200 34200 34250 34150 1574
528 20250305 094600 7935706575 34250 34200 34250 34200 2647
529 20250305 094500 7845148425 34200 34200 34250 34200 2932
530 20250305 094400 7744866625 34200 34175 34200 34150 215
531 20250305 094300 7737520325 34200 34150 34200 34150 772
532 20250305 094200 7711144725 34150 34150 34200 34150 449
533 20250305 094100 7695801675 34150 34200 34200 34150 693
534 20250305 094000 7672128525 34150 34150 34200 34150 1269
535 20250305 093900 7628787825 34200 34200 34200 34150 205
536 20250305 093800 7621778125 34150 34150 34150 34100 790
537 20250305 093700 7594803675 34150 34150 34150 34100 740
538 20250305 093600 7569535475 34150 34150 34200 34050 4928
539 20250305 093500 7401452775 34150 34000 34150 34000 510
540 20250305 093400 7384077025 34000 34100 34100 34000 2554
541 20250305 093300 7297125275 34100 34050 34200 34050 1493
542 20250305 093200 7246256525 34050 34150 34150 34000 2905
543 20250305 093100 7147332675 34150 34100 34200 34100 885
544 20250305 093000 7117147175 34100 34150 34200 34100 1245
545 20250305 092900 7074627450 34150 34200 34250 34150 1076
546 20250305 092800 7037829650 34200 34225 34250 34100 5367
547 20250305 092700 6854542125 34250 34250 34250 34150 2539
548 20250305 092600 6767693575 34200 34200 34250 34150 2459
549 20250305 092500 6683588250 34250 34300 34350 34200 2148
550 20250305 092400 6609963150 34350 34350 34350 34150 2907
551 20250305 092300 6510350350 34300 34400 34400 34300 2693
552 20250305 092200 6417842100 34400 34400 34400 34250 4209
553 20250305 092100 6273210700 34400 34300 34400 34200 2408
554 20250305 092000 6190618775 34250 34400 34450 34200 9316
555 20250305 091900 5871136425 34400 34400 34500 34350 9425
556 20250305 091800 5546787275 34400 34350 34450 34350 6168
557 20250305 091700 5334668875 34375 34350 34450 34350 5491
558 20250305 091600 5145728000 34400 34400 34450 34300 11145
559 20250305 091500 4762549050 34350 34350 34400 34300 6262
560 20250305 091400 4547419900 34350 34250 34350 34200 3262
561 20250305 091300 4435633700 34250 34350 34400 34200 10644
562 20250305 091200 4070079075 34300 34050 34350 34050 7800
563 20250305 091100 3803262125 34050 34300 34300 34050 8971
564 20250305 091000 3496634725 34300 34250 34300 34200 5605
565 20250305 090900 3304497675 34250 34150 34250 34100 3450
566 20250305 090800 3186485675 34150 34100 34200 34050 4470
567 20250305 090700 3033800675 34100 34250 34250 34000 9985
568 20250305 090600 2692978850 34250 34250 34300 34250 6793
569 20250305 090500 2460248175 34250 34300 34350 34200 9770
570 20250305 090400 2125329575 34250 34200 34300 34150 14581
571 20250305 090300 1626663775 34200 33950 34200 33950 6733
572 20250305 090200 1396839225 33950 33950 34000 33850 3690
573 20250305 090100 1271628950 33950 33850 34100 33700 17385
574 20250305 090000 680689000 33850 33700 33900 33600 20200

1
000720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,84930,111355765,2845155000,3730418127500,0.08
20250227,84930,111355765,2993782500,3925290716250,0.08
20250226,84930,111355765,3015015000,3953129657500,0.08
20250225,84930,111355765,2925838500,3836206104250,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 84930 111355765 2845155000 3730418127500 0.08
3 20250227 84930 111355765 2993782500 3925290716250 0.08
4 20250226 84930 111355765 3015015000 3953129657500 0.08
5 20250225 84930 111355765 2925838500 3836206104250 0.08