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

594
008490/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185200,374118300,15750,15750,15750,15750,194
20250305,185100,374118300,15750,15750,15750,15750,0
20250305,185000,374118300,15750,15750,15750,15750,0
20250305,184900,374118300,15750,15750,15750,15750,0
20250305,184800,374118300,15750,15750,15750,15750,0
20250305,184700,374118300,15750,15750,15750,15750,0
20250305,184600,374118300,15750,15750,15750,15750,0
20250305,184500,374118300,15750,15750,15750,15750,0
20250305,184400,374118300,15750,15750,15750,15750,0
20250305,184300,374118300,15750,15750,15750,15750,0
20250305,184200,374118300,15750,15750,15750,15750,0
20250305,184100,374118300,15750,15750,15750,15750,0
20250305,184000,374118300,15750,15750,15750,15750,0
20250305,183900,374118300,15750,15750,15750,15750,0
20250305,183800,374118300,15750,15750,15750,15750,0
20250305,183700,374118300,15750,15750,15750,15750,0
20250305,183600,374118300,15750,15750,15750,15750,0
20250305,183500,374118300,15750,15750,15750,15750,0
20250305,183400,374118300,15750,15750,15750,15750,0
20250305,183300,374118300,15750,15750,15750,15750,0
20250305,183200,374118300,15750,15750,15750,15750,0
20250305,183100,374118300,15750,15750,15750,15750,0
20250305,183000,374118300,15750,15750,15750,15750,0
20250305,182900,374118300,15750,15750,15750,15750,0
20250305,182800,374118300,15750,15750,15750,15750,0
20250305,182700,374118300,15750,15750,15750,15750,0
20250305,182600,374118300,15750,15750,15750,15750,0
20250305,182500,374118300,15750,15750,15750,15750,0
20250305,182400,374118300,15750,15750,15750,15750,0
20250305,182300,374118300,15750,15750,15750,15750,0
20250305,182200,374118300,15750,15750,15750,15750,194
20250305,182100,374118300,15750,15750,15750,15750,0
20250305,182000,374118300,15750,15750,15750,15750,0
20250305,181900,374118300,15750,15750,15750,15750,0
20250305,181800,374118300,15750,15750,15750,15750,0
20250305,181700,374118300,15750,15750,15750,15750,0
20250305,181600,374118300,15750,15750,15750,15750,0
20250305,181500,374118300,15750,15750,15750,15750,0
20250305,181400,374118300,15750,15750,15750,15750,0
20250305,181300,374118300,15750,15750,15750,15750,0
20250305,181200,374118300,15750,15750,15750,15750,0
20250305,181100,374118300,15750,15750,15750,15750,0
20250305,181000,374118300,15750,15750,15750,15750,0
20250305,180900,374118300,15750,15750,15750,15750,0
20250305,180800,374118300,15750,15750,15750,15750,0
20250305,180700,374118300,15750,15750,15750,15750,0
20250305,180600,374118300,15750,15750,15750,15750,0
20250305,180500,374118300,15750,15750,15750,15750,0
20250305,180400,374118300,15750,15750,15750,15750,0
20250305,180300,374118300,15750,15750,15750,15750,0
20250305,180200,374118300,15750,15750,15750,15750,0
20250305,180100,374118300,15750,15750,15750,15750,0
20250305,180000,374118300,15750,15750,15750,15750,0
20250305,175900,374118300,15750,15750,15750,15750,0
20250305,175800,374118300,15750,15750,15750,15750,0
20250305,175700,374118300,15750,15750,15750,15750,0
20250305,175600,374118300,15750,15750,15750,15750,0
20250305,175500,374118300,15750,15750,15750,15750,0
20250305,175400,374118300,15750,15750,15750,15750,0
20250305,175300,374118300,15750,15750,15750,15750,0
20250305,175200,374118300,15750,15750,15750,15750,194
20250305,175100,374118300,15750,15750,15750,15750,0
20250305,175000,374118300,15750,15750,15750,15750,0
20250305,174900,374118300,15750,15750,15750,15750,0
20250305,174800,374118300,15750,15750,15750,15750,0
20250305,174700,374118300,15750,15750,15750,15750,0
20250305,174600,374118300,15750,15750,15750,15750,0
20250305,174500,374118300,15750,15750,15750,15750,0
20250305,174400,374118300,15750,15750,15750,15750,0
20250305,174300,374118300,15750,15750,15750,15750,0
20250305,174200,374118300,15750,15750,15750,15750,0
20250305,174100,374118300,15750,15750,15750,15750,0
20250305,174000,374118300,15750,15750,15750,15750,0
20250305,173900,374118300,15750,15750,15750,15750,0
20250305,173800,374118300,15750,15750,15750,15750,0
20250305,173700,374118300,15750,15750,15750,15750,0
20250305,173600,374118300,15750,15750,15750,15750,0
20250305,173500,374118300,15750,15750,15750,15750,0
20250305,173400,374118300,15750,15750,15750,15750,0
20250305,173300,374118300,15750,15750,15750,15750,0
20250305,173200,374118300,15750,15750,15750,15750,0
20250305,173100,374118300,15750,15750,15750,15750,0
20250305,173000,374118300,15750,15750,15750,15750,0
20250305,172900,374118300,15750,15750,15750,15750,0
20250305,172800,374118300,15750,15750,15750,15750,0
20250305,172700,374118300,15750,15750,15750,15750,0
20250305,172600,374118300,15750,15750,15750,15750,0
20250305,172500,374118300,15750,15750,15750,15750,0
20250305,172400,374118300,15750,15750,15750,15750,0
20250305,172300,374118300,15750,15750,15750,15750,0
20250305,172200,374118300,15750,15750,15750,15750,194
20250305,172100,374118300,15750,15750,15750,15750,0
20250305,172000,374118300,15750,15750,15750,15750,0
20250305,171900,374118300,15750,15750,15750,15750,0
20250305,171800,374118300,15750,15750,15750,15750,0
20250305,171700,374118300,15750,15750,15750,15750,0
20250305,171600,374118300,15750,15750,15750,15750,0
20250305,171500,374118300,15750,15750,15750,15750,0
20250305,171400,374118300,15750,15750,15750,15750,0
20250305,171300,374118300,15750,15750,15750,15750,0
20250305,171200,374118300,15750,15750,15750,15750,0
20250305,171100,374118300,15750,15750,15750,15750,0
20250305,171000,374118300,15750,15750,15750,15750,0
20250305,170900,374118300,15750,15750,15750,15750,0
20250305,170800,374118300,15750,15750,15750,15750,0
20250305,170700,374118300,15750,15750,15750,15750,0
20250305,170600,374118300,15750,15750,15750,15750,0
20250305,170500,374118300,15750,15750,15750,15750,0
20250305,170400,374118300,15750,15750,15750,15750,0
20250305,170300,374118300,15750,15750,15750,15750,0
20250305,170200,374118300,15750,15750,15750,15750,0
20250305,170100,374118300,15750,15750,15750,15750,0
20250305,170000,374118300,15750,15750,15750,15750,0
20250305,165900,374118300,15750,15750,15750,15750,0
20250305,165800,374118300,15750,15750,15750,15750,0
20250305,165700,374118300,15750,15750,15750,15750,0
20250305,165600,374118300,15750,15750,15750,15750,0
20250305,165500,374118300,15750,15750,15750,15750,0
20250305,165400,374118300,15750,15750,15750,15750,0
20250305,165300,374118300,15750,15750,15750,15750,0
20250305,165200,374118300,15750,15750,15750,15750,194
20250305,165100,374118300,15750,15750,15750,15750,0
20250305,165000,374118300,15750,15750,15750,15750,0
20250305,164900,374118300,15750,15750,15750,15750,0
20250305,164800,374118300,15750,15750,15750,15750,0
20250305,164700,374118300,15750,15750,15750,15750,0
20250305,164600,374118300,15750,15750,15750,15750,0
20250305,164500,374118300,15750,15750,15750,15750,0
20250305,164400,374118300,15750,15750,15750,15750,0
20250305,164300,374118300,15750,15750,15750,15750,0
20250305,164200,374118300,15750,15750,15750,15750,0
20250305,164100,374118300,15750,15750,15750,15750,0
20250305,164000,374118300,15750,15750,15750,15750,0
20250305,163900,374118300,15750,15750,15750,15750,0
20250305,163800,374118300,15750,15750,15750,15750,0
20250305,163700,374118300,15750,15750,15750,15750,0
20250305,163600,374118300,15750,15750,15750,15750,0
20250305,163500,374118300,15750,15750,15750,15750,0
20250305,163400,374118300,15750,15750,15750,15750,0
20250305,163300,374118300,15750,15750,15750,15750,0
20250305,163200,374118300,15750,15750,15750,15750,0
20250305,163100,374118300,15750,15750,15750,15750,0
20250305,163000,374118300,15750,15750,15750,15750,0
20250305,162900,374118300,15750,15750,15750,15750,0
20250305,162800,374118300,15750,15750,15750,15750,0
20250305,162700,374118300,15750,15750,15750,15750,0
20250305,162600,374118300,15750,15750,15750,15750,0
20250305,162500,374118300,15750,15750,15750,15750,0
20250305,162400,374118300,15750,15750,15750,15750,0
20250305,162300,374118300,15750,15750,15750,15750,0
20250305,162200,374118300,15750,15750,15750,15750,194
20250305,162100,374118300,15750,15750,15750,15750,0
20250305,162000,374118300,15750,15750,15750,15750,0
20250305,161900,374118300,15750,15750,15750,15750,0
20250305,161800,374118300,15750,15750,15750,15750,0
20250305,161700,374118300,15750,15750,15750,15750,0
20250305,161600,374118300,15750,15750,15750,15750,0
20250305,161500,374118300,15750,15750,15750,15750,0
20250305,161400,374118300,15750,15750,15750,15750,0
20250305,161300,374118300,15750,15750,15750,15750,0
20250305,161200,374118300,15750,15750,15750,15750,0
20250305,161100,374118300,15750,15750,15750,15750,0
20250305,161000,374118300,15750,15750,15750,15750,0
20250305,160900,374118300,15750,15750,15750,15750,0
20250305,160800,374118300,15750,15750,15750,15750,0
20250305,160700,374118300,15750,15750,15750,15750,0
20250305,160600,374118300,15750,15750,15750,15750,0
20250305,160500,374118300,15750,15750,15750,15750,0
20250305,160400,374118300,15750,15750,15750,15750,0
20250305,160300,374118300,15750,15750,15750,15750,0
20250305,160200,374118300,15750,15750,15750,15750,0
20250305,160100,374118300,15750,15750,15750,15750,0
20250305,160000,374118300,15750,15750,15750,15750,0
20250305,155900,374118300,15750,15750,15750,15750,0
20250305,155800,374118300,15750,15750,15750,15750,0
20250305,155700,374118300,15750,15750,15750,15750,0
20250305,155600,374118300,15750,15750,15750,15750,0
20250305,155500,374118300,15750,15750,15750,15750,0
20250305,155400,374118300,15750,15750,15750,15750,0
20250305,155300,374118300,15750,15750,15750,15750,0
20250305,155200,374118300,15750,15750,15750,15750,194
20250305,155100,374118300,15750,15750,15750,15750,0
20250305,155000,374118300,15750,15750,15750,15750,0
20250305,154900,374118300,15750,15750,15750,15750,0
20250305,154800,374118300,15750,15750,15750,15750,0
20250305,154700,374118300,15750,15750,15750,15750,0
20250305,154600,374118300,15750,15750,15750,15750,0
20250305,154500,374118300,15750,15750,15750,15750,0
20250305,154400,374118300,15750,15750,15750,15750,0
20250305,154300,374118300,15750,15750,15750,15750,0
20250305,154200,374118300,15750,15750,15750,15750,0
20250305,154100,374118300,15750,15750,15750,15750,0
20250305,154000,374118300,15750,15750,15750,15750,0
20250305,153900,374118300,15750,15750,15750,15750,0
20250305,153800,374118300,15750,15750,15750,15750,0
20250305,153700,374118300,15750,15750,15750,15750,0
20250305,153600,374118300,15750,15750,15750,15750,0
20250305,153500,374118300,15750,15750,15750,15750,0
20250305,153400,374118300,15750,15750,15750,15750,0
20250305,153300,374118300,15750,15750,15750,15750,0
20250305,153200,374118300,15750,15750,15750,15750,0
20250305,153100,374118300,15750,15750,15750,15750,0
20250305,153000,374118300,15750,15750,15750,15750,194
20250305,152900,371062800,15740,15740,15740,15740,0
20250305,152800,371062800,15740,15740,15740,15740,0
20250305,152700,371062800,15740,15740,15740,15740,0
20250305,152600,371062800,15740,15740,15740,15740,0
20250305,152500,371062800,15740,15740,15740,15740,0
20250305,152400,371062800,15740,15740,15740,15740,0
20250305,152300,371062800,15740,15740,15740,15740,0
20250305,152200,371062800,15740,15740,15740,15740,0
20250305,152100,371062800,15740,15740,15740,15740,0
20250305,152000,371062800,15740,15740,15740,15740,0
20250305,151900,371062800,15740,15750,15750,15740,105
20250305,151800,369409060,15740,15740,15740,15740,32
20250305,151700,368905380,15740,15740,15740,15740,31
20250305,151600,368417440,15730,15730,15730,15730,7
20250305,151500,368307330,15740,15740,15740,15740,0
20250305,151400,368307330,15740,15740,15740,15740,0
20250305,151300,368307330,15740,15740,15740,15740,0
20250305,151200,368307330,15740,15740,15740,15740,50
20250305,151100,367520330,15730,15730,15730,15730,15
20250305,151000,367284380,15730,15720,15730,15720,215
20250305,150900,363902440,15720,15720,15720,15720,2
20250305,150800,363871000,15730,15730,15730,15730,0
20250305,150700,363871000,15730,15740,15740,15730,26
20250305,150600,363461990,15740,15740,15740,15740,12
20250305,150500,363273110,15740,15740,15740,15740,10
20250305,150400,363115710,15740,15740,15740,15740,0
20250305,150300,363115710,15740,15670,15740,15670,158
20250305,150200,360632820,15700,15670,15700,15670,506
20250305,150100,352689930,15670,15670,15670,15670,134
20250305,150000,350590150,15640,15640,15640,15640,0
20250305,145900,350590150,15640,15690,15690,15640,6
20250305,145800,350496060,15700,15700,15700,15700,0
20250305,145700,350496060,15700,15700,15700,15700,0
20250305,145600,350496060,15700,15700,15700,15700,0
20250305,145500,350496060,15700,15710,15710,15700,543
20250305,145400,341970160,15720,15720,15720,15720,10
20250305,145300,341812960,15710,15710,15710,15710,0
20250305,145200,341812960,15710,15710,15710,15710,0
20250305,145100,341812960,15710,15710,15710,15710,0
20250305,145000,341812960,15710,15710,15710,15710,0
20250305,144900,341812960,15710,15710,15710,15710,2
20250305,144800,341781540,15710,15710,15710,15710,0
20250305,144700,341781540,15710,15710,15710,15710,3
20250305,144600,341734410,15710,15710,15710,15710,0
20250305,144500,341734410,15710,15710,15710,15710,35
20250305,144400,341184560,15740,15740,15740,15740,0
20250305,144300,341184560,15740,15740,15740,15740,0
20250305,144200,341184560,15740,15740,15740,15730,63
20250305,144100,340193440,15740,15700,15740,15700,68
20250305,144000,339124300,15700,15700,15700,15700,0
20250305,143900,339124300,15700,15700,15700,15700,12
20250305,143800,338935900,15670,15670,15670,15670,6
20250305,143700,338841880,15650,15650,15650,15650,0
20250305,143600,338841880,15650,15650,15650,15650,0
20250305,143500,338841880,15650,15650,15650,15650,3
20250305,143400,338794930,15650,15650,15650,15650,5
20250305,143300,338716680,15650,15650,15650,15650,2
20250305,143200,338685380,15650,15630,15650,15630,28
20250305,143100,338247390,15610,15610,15610,15610,100
20250305,143000,336686390,15600,15600,15600,15600,100
20250305,142900,335126390,15600,15600,15600,15600,27
20250305,142800,334705190,15600,15600,15610,15600,34
20250305,142700,334174700,15600,15600,15610,15600,64
20250305,142600,333175910,15600,15600,15600,15600,39
20250305,142500,332567510,15600,15600,15600,15600,22
20250305,142400,332224310,15600,15600,15610,15600,23
20250305,142300,331865410,15600,15600,15600,15600,47
20250305,142200,331132210,15610,15620,15620,15600,66
20250305,142100,330101830,15610,15610,15610,15600,39
20250305,142000,329493170,15610,15610,15610,15610,42
20250305,141900,328837550,15610,15610,15610,15610,25
20250305,141800,328447300,15610,15610,15610,15610,52
20250305,141700,327635580,15610,15620,15620,15610,17
20250305,141600,327370120,15610,15610,15610,15610,41
20250305,141500,326730110,15610,15610,15610,15610,50
20250305,141400,325949610,15610,15620,15620,15610,25
20250305,141300,325559190,15620,15620,15620,15620,53
20250305,141200,324731330,15620,15620,15620,15620,8
20250305,141100,324606370,15620,15630,15630,15620,31
20250305,141000,324122060,15620,15640,15640,15620,43
20250305,140900,323450200,15630,15610,15630,15610,65
20250305,140800,322435210,15610,15610,15610,15610,34
20250305,140700,321904470,15610,15610,15610,15610,14
20250305,140600,321685930,15610,15610,15610,15610,39
20250305,140500,321077140,15610,15610,15610,15610,33
20250305,140400,320562010,15640,15600,15640,15600,66
20250305,140300,319531560,15600,15600,15610,15600,35
20250305,140200,318985470,15600,15600,15600,15600,54
20250305,140100,318143070,15600,15600,15600,15600,30
20250305,140000,317675070,15600,15600,15600,15600,33
20250305,135900,317160270,15600,15610,15610,15600,36
20250305,135800,316598370,15610,15600,15610,15590,212
20250305,135700,313291120,15600,15605,15610,15600,56
20250305,135600,312417400,15605,15605,15605,15605,44
20250305,135500,311730780,15610,15600,15610,15600,51
20250305,135400,310935160,15600,15605,15605,15600,36
20250305,135300,310373505,15605,15610,15610,15605,33
20250305,135200,309858500,15605,15600,15605,15600,170
20250305,135100,307206430,15590,15600,15600,15590,15
20250305,135000,306972510,15600,15600,15600,15600,57
20250305,134900,306083310,15600,15600,15600,15600,26
20250305,134800,305677710,15600,15610,15620,15600,46
20250305,134700,304959970,15610,15600,15610,15600,46
20250305,134600,304242230,15610,15600,15610,15600,17
20250305,134500,303976940,15600,15610,15610,15600,28
20250305,134400,303539980,15610,15610,15610,15610,33
20250305,134300,303024850,15640,15620,15640,15610,31
20250305,134200,302540750,15620,15620,15620,15620,29
20250305,134100,302087770,15610,15610,15610,15600,30
20250305,134000,301619600,15600,15610,15700,15600,49
20250305,133900,300854420,15600,15600,15600,15600,47
20250305,133800,300121220,15620,15600,15620,15600,38
20250305,133700,299527910,15600,15600,15600,15600,21
20250305,133600,299200310,15590,15610,15620,15590,81
20250305,133500,297936470,15600,15590,15600,15590,16
20250305,133400,297686950,15630,15600,15630,15590,208
20250305,133300,294443170,15600,15600,15600,15600,8
20250305,133200,294318370,15600,15600,15620,15600,42
20250305,133100,293663010,15600,15610,15690,15600,93
20250305,133000,292209820,15600,15600,15600,15600,38
20250305,132900,291617020,15600,15600,15600,15600,28
20250305,132800,291180220,15600,15610,15610,15600,45
20250305,132700,290478020,15610,15600,15610,15600,46
20250305,132600,289760110,15610,15610,15610,15600,46
20250305,132500,289042130,15610,15610,15610,15610,35
20250305,132400,288495780,15610,15610,15620,15610,26
20250305,132300,288089910,15610,15620,15620,15610,52
20250305,132200,287278180,15620,15620,15620,15620,29
20250305,132100,286825200,15620,15620,15620,15620,38
20250305,132000,286231640,15620,15620,15630,15620,67
20250305,131900,285185090,15620,15610,15620,15610,17
20250305,131800,284919630,15620,15620,15620,15620,59
20250305,131700,283998050,15620,15620,15620,15620,16
20250305,131600,283748130,15640,15650,15650,15620,31
20250305,131500,283263380,15660,15660,15680,15660,55
20250305,131400,282401680,15680,15770,15790,15680,147
20250305,131300,280094700,15770,15660,15770,15660,153
20250305,131200,277692200,15670,15670,15670,15670,1
20250305,131100,277676530,15670,15710,15710,15670,79
20250305,131000,276436950,15720,15800,15800,15720,62
20250305,130900,275460570,15800,15680,15820,15680,805
20250305,130800,262799860,15670,15630,15680,15610,297
20250305,130700,258150360,15610,15630,15650,15610,20
20250305,130600,257837970,15620,15590,15620,15590,95
20250305,130500,256355010,15590,15590,15590,15590,33
20250305,130400,255840540,15590,15590,15590,15590,59
20250305,130300,254920730,15590,15590,15590,15590,27
20250305,130200,254499800,15590,15570,15590,15570,83
20250305,130100,253207410,15570,15570,15580,15570,54
20250305,130000,252366320,15570,15570,15570,15570,45
20250305,125900,251665670,15570,15570,15570,15570,36
20250305,125800,251105150,15580,15580,15580,15580,26
20250305,125700,250700070,15580,15570,15580,15570,67
20250305,125600,249656790,15590,15570,15610,15570,42
20250305,125500,249002290,15570,15550,15570,15550,34
20250305,125400,248473230,15550,15550,15560,15550,52
20250305,125300,247664520,15550,15550,15560,15550,23
20250305,125200,247306860,15550,15550,15560,15550,60
20250305,125100,246373850,15550,15550,15550,15550,27
20250305,125000,245954000,15560,15550,15560,15540,33
20250305,124900,245441050,15550,15550,15550,15540,43
20250305,124800,244772480,15550,15550,15550,15540,28
20250305,124700,244337160,15550,15540,15560,15540,64
20250305,124600,243342110,15540,15540,15540,15540,8
20250305,124500,243217790,15550,15550,15550,15550,47
20250305,124400,242486940,15550,15550,15550,15550,44
20250305,124300,241802740,15550,15550,15550,15550,31
20250305,124200,241320690,15550,15550,15550,15550,50
20250305,124100,240543190,15550,15550,15560,15550,39
20250305,124000,239936670,15550,15550,15550,15550,42
20250305,123900,239283570,15550,15550,15550,15550,34
20250305,123800,238754870,15550,15550,15550,15550,41
20250305,123700,238117320,15550,15550,15560,15550,26
20250305,123600,237713000,15550,15550,15560,15550,54
20250305,123500,236873250,15550,15550,15550,15550,31
20250305,123400,236391200,15550,15570,15570,15550,46
20250305,123300,235675230,15570,15570,15570,15570,8
20250305,123200,235550670,15570,15580,15580,15570,29
20250305,123100,235098970,15590,15590,15590,15580,50
20250305,123000,234319920,15580,15580,15580,15580,27
20250305,122900,233899260,15580,15580,15590,15580,63
20250305,122800,232917620,15580,15580,15580,15580,25
20250305,122700,232528120,15580,15610,15610,15580,36
20250305,122600,231966620,15630,15600,15630,15590,46
20250305,122500,231249020,15660,15570,15660,15570,99
20250305,122400,229703960,15550,15560,15570,15550,55
20250305,122300,228848220,15560,15550,15560,15550,44
20250305,122200,228163660,15550,15550,15560,15550,32
20250305,122100,227665970,15550,15540,15550,15540,53
20250305,122000,226842160,15540,15550,15550,15540,28
20250305,121900,226406990,15550,15550,15550,15550,16
20250305,121800,226158190,15550,15540,15550,15540,69
20250305,121700,225085750,15540,15540,15540,15540,31
20250305,121600,224604010,15540,15540,15550,15540,30
20250305,121500,224137800,15540,15550,15550,15540,57
20250305,121400,223251940,15550,15540,15560,15540,18
20250305,121300,222972110,15550,15550,15550,15550,59
20250305,121200,222054660,15550,15550,15550,15540,39
20250305,121100,221448480,15540,15550,15550,15540,26
20250305,121000,221044350,15550,15550,15550,15550,50
20250305,120900,220266850,15550,15550,15550,15550,24
20250305,120800,219893650,15550,15560,15560,15550,56
20250305,120700,219022620,15560,15560,15560,15560,13
20250305,120600,218820340,15560,15560,15560,15560,51
20250305,120500,218026780,15570,15560,15570,15560,43
20250305,120400,217357620,15560,15560,15570,15560,34
20250305,120300,216828550,15560,15560,15560,15560,17
20250305,120200,216564030,15560,15560,15570,15550,56
20250305,120100,215692720,15550,15540,15550,15540,47
20250305,120000,214962230,15550,15550,15550,15550,410
20250305,115900,208586730,15550,15550,15550,15550,40
20250305,115800,207964730,15550,15550,15560,15550,30
20250305,115700,207498220,15560,15560,15560,15560,57
20250305,115600,206611300,15560,15560,15570,15560,24
20250305,115500,206237850,15560,15560,15565,15560,44
20250305,115400,205553175,15560,15570,15570,15560,36
20250305,115300,204992995,15560,15560,15570,15560,28
20250305,115200,204557195,15560,15560,15560,15560,60
20250305,115100,203623595,15570,15550,15590,15550,92
20250305,115000,202191285,15550,15550,15550,15550,65
20250305,114900,201180535,15550,15550,15550,15550,54
20250305,114800,200340835,15550,15550,15550,15550,35
20250305,114700,199796585,15550,15550,15560,15550,51
20250305,114600,199003425,15560,15550,15560,15550,26
20250305,114500,198599035,15550,15540,15550,15540,59
20250305,114400,197681755,15550,15550,15550,15550,33
20250305,114300,197168605,15560,15550,15560,15550,33
20250305,114200,196655445,15550,15550,15550,15550,41
20250305,114100,196017895,15550,15540,15550,15540,26
20250305,114000,195613675,15540,15540,15540,15540,51
20250305,113900,194821135,15540,15540,15540,15540,38
20250305,113800,194230615,15550,15540,15550,15540,45
20250305,113700,193531225,15540,15540,15540,15540,13
20250305,113600,193329205,15540,15540,15550,15540,73
20250305,113500,192194615,15540,15540,15550,15540,21
20250305,113400,191868255,15550,15540,15550,15540,74
20250305,113300,190718195,15540,15560,15560,15540,37
20250305,113200,190143025,15570,15540,15570,15540,82
20250305,113100,188867915,15540,15540,15540,15540,52
20250305,113000,188059835,15540,15540,15540,15540,29
20250305,112900,187609175,15540,15540,15540,15540,49
20250305,112800,186847715,15540,15540,15540,15540,22
20250305,112700,186505835,15540,15540,15540,15540,26
20250305,112600,186101795,15540,15540,15540,15540,61
20250305,112500,185153855,15540,15540,15540,15540,8
20250305,112400,185029535,15560,15550,15560,15550,33
20250305,112300,184516375,15550,15550,15550,15550,60
20250305,112200,183583375,15550,15550,15550,15550,33
20250305,112100,183070225,15550,15540,15560,15540,37
20250305,112000,182495105,15540,15540,15590,15540,85
20250305,111900,181172435,15550,15560,15560,15550,68
20250305,111800,180114765,15560,15580,15580,15560,43
20250305,111700,179445605,15580,15590,15590,15580,35
20250305,111600,178900245,15590,15590,15590,15590,20
20250305,111500,178588445,15590,15590,15650,15590,54
20250305,111400,177746525,15590,15610,15610,15590,38
20250305,111300,177153525,15760,15550,15790,15550,139
20250305,111200,174984235,15550,15550,15550,15550,13
20250305,111100,174782085,15560,15560,15560,15550,21
20250305,111000,174455415,15550,15560,15560,15540,65
20250305,110900,173444685,15550,15550,15550,15550,34
20250305,110800,172915985,15550,15550,15550,15550,49
20250305,110700,172154035,15560,15560,15560,15560,27
20250305,110600,171733915,15550,15560,15560,15550,40
20250305,110500,171111835,15580,15590,15590,15580,18
20250305,110400,170831385,15590,15590,15590,15580,45
20250305,110300,170129945,15580,15590,15590,15580,26
20250305,110200,169724845,15580,15550,15660,15550,161
20250305,110100,167217015,15550,15550,15550,15550,47
20250305,110000,166486165,15550,15560,15560,15550,34
20250305,105900,165957455,15550,15550,15550,15550,34
20250305,105800,165428755,15550,15550,15560,15550,34
20250305,105700,164900005,15550,15550,15550,15550,66
20250305,105600,163873705,15550,15550,15560,15550,50
20250305,105500,163096095,15550,15560,15560,15550,46
20250305,105400,162380785,15550,15550,15560,15550,34
20250305,105300,161852075,15550,15570,15570,15550,14
20250305,105200,161634255,15570,15590,15590,15570,55
20250305,105100,160777015,15590,15605,15605,15580,29
20250305,105000,160324960,15620,15560,15620,15560,24
20250305,104900,159951310,15560,15580,15580,15560,50
20250305,104800,159173180,15570,15550,15570,15550,63
20250305,104700,158193200,15560,15560,15580,15550,68
20250305,104600,157135090,15560,15560,15560,15560,0
20250305,104500,157135090,15560,15650,15650,15560,336
20250305,104400,151893070,15610,15550,15650,15550,344
20250305,104300,146536810,15550,15550,15550,15550,18
20250305,104200,146256910,15550,15560,15560,15550,54
20250305,104100,145416770,15560,15560,15560,15560,18
20250305,104000,145136690,15560,15570,15570,15560,57
20250305,103900,144249640,15560,15580,15580,15560,30
20250305,103800,143782610,15570,15560,15570,15560,74
20250305,103700,142630860,15570,15560,15570,15560,15
20250305,103600,142397400,15570,15570,15570,15570,48
20250305,103500,141650040,15570,15580,15580,15570,50
20250305,103400,140871470,15570,15560,15570,15560,187
20250305,103300,137960110,15570,15560,15570,15550,101
20250305,103200,136388520,15550,15560,15560,15550,32
20250305,103100,135890820,15570,15610,15610,15570,391
20250305,103000,129793130,15610,15610,15610,15600,36
20250305,102900,129231250,15610,15600,15610,15600,59
20250305,102800,128310660,15610,15630,15660,15610,160
20250305,102700,125808220,15590,15540,15620,15540,875
20250305,102600,112194830,15530,15580,15580,15530,410
20250305,102500,105815990,15570,15530,15570,15520,75
20250305,102400,104649430,15570,15590,15600,15570,1147
20250305,102300,86779300,15590,15600,15600,15590,40
20250305,102200,86155640,15620,15630,15660,15600,20
20250305,102100,85843410,15650,15700,15710,15650,749
20250305,102000,74085670,15710,15710,15710,15710,2
20250305,101900,74054250,15710,15750,15750,15700,312
20250305,101800,69149250,15740,15780,15780,15740,66
20250305,101700,68109890,15800,15730,15800,15730,228
20250305,101600,64516460,15730,15800,15800,15730,29
20250305,101500,64058760,15800,15820,15820,15800,55
20250305,101400,63189160,15820,15830,15830,15820,87
20250305,101300,61812790,15830,15940,15940,15820,853
20250305,101200,48275530,15940,15930,15950,15920,108
20250305,101100,46555760,15940,15930,15940,15930,128
20250305,101000,44515490,15950,16050,16050,15930,817
20250305,100900,31434490,16060,16060,16080,16030,33
20250305,100800,30904870,16080,16050,16080,16030,15
20250305,100700,30664260,16080,16050,16080,16050,11
20250305,100600,30487580,16040,16040,16040,16040,1
20250305,100500,30471540,16070,16045,16070,16045,11
20250305,100400,30294905,16045,16045,16045,16045,1
20250305,100300,30278860,16050,16050,16050,16050,11
20250305,100200,30102310,16050,16050,16050,16050,0
20250305,100100,30102310,16050,16050,16050,16050,0
20250305,100000,30102310,16050,16050,16050,16050,2
20250305,095900,30070210,16040,16040,16040,16040,0
20250305,095800,30070210,16040,16040,16040,16040,0
20250305,095700,30070210,16040,16040,16040,16040,0
20250305,095600,30070210,16040,16040,16040,16040,0
20250305,095500,30070210,16040,16040,16040,16040,0
20250305,095400,30070210,16040,16040,16040,16040,2
20250305,095300,30038130,16040,16050,16050,16040,6
20250305,095200,29941880,16070,16060,16070,16050,6
20250305,095100,29845510,16040,16030,16040,16030,18
20250305,095000,29556960,16030,16060,16060,16030,82
20250305,094900,28240070,16060,16060,16060,16060,2
20250305,094800,28207950,16060,16060,16060,16060,0
20250305,094700,28207950,16060,16060,16060,16060,20
20250305,094600,27886750,16050,16050,16080,16050,6
20250305,094500,27790420,16060,16040,16060,16040,35
20250305,094400,27228670,16040,16030,16040,16030,4
20250305,094300,27164520,16030,16030,16030,16030,2
20250305,094200,27132460,16040,16000,16040,16000,31
20250305,094100,26635460,16000,16000,16020,16000,7
20250305,094000,26523420,16000,15980,16000,15980,16
20250305,093900,26267710,15980,16020,16020,15980,6
20250305,093800,26171630,16020,16020,16020,16020,3
20250305,093700,26123570,16000,15960,16000,15960,4
20250305,093600,26059650,16000,16000,16000,16000,0
20250305,093500,26059650,16000,15960,16020,15950,28
20250305,093400,25611660,16020,16010,16030,16010,4
20250305,093300,25547590,16030,15970,16030,15970,70
20250305,093200,24426150,15970,15950,15970,15950,136
20250305,093100,22254440,15950,15950,15970,15950,56
20250305,093000,21360310,15950,15930,15950,15930,173
20250305,092900,18604150,15920,15920,15920,15920,0
20250305,092800,18604150,15920,15920,15920,15920,0
20250305,092700,18604150,15920,15900,15920,15900,40
20250305,092600,17967930,15890,15890,15890,15890,0
20250305,092500,17967930,15890,15890,15890,15890,0
20250305,092400,17967930,15890,15890,15890,15890,0
20250305,092300,17967930,15890,15870,15890,15860,23
20250305,092200,17602710,15890,15900,15910,15860,75
20250305,092100,16410400,15930,15930,15930,15930,0
20250305,092000,16410400,15930,15940,15940,15930,44
20250305,091900,15709150,15970,15970,15970,15970,0
20250305,091800,15709150,15970,15970,15970,15970,0
20250305,091700,15709150,15970,15970,15970,15970,0
20250305,091600,15709150,15970,15970,15970,15970,0
20250305,091500,15709150,15970,15960,15970,15960,4
20250305,091400,15645290,15970,15970,15970,15940,5
20250305,091300,15565480,15930,15990,15990,15930,5
20250305,091200,15485650,15900,15900,15900,15900,20
20250305,091100,15167650,15900,15900,15900,15900,0
20250305,091000,15167650,15900,15930,15940,15900,14
20250305,090900,14944720,15940,15930,15940,15930,409
20250305,090800,8425290,15930,15860,15930,15820,450
20250305,090700,1267300,15810,15810,15810,15810,0
20250305,090600,1267300,15810,15810,15810,15810,0
20250305,090500,1267300,15810,15810,15810,15810,0
20250305,090400,1267300,15810,15810,15810,15810,3
20250305,090300,1219870,15810,15810,15810,15810,3
20250305,090200,1172440,15890,15890,15890,15890,0
20250305,090100,1172440,15890,15890,15890,15890,0
20250305,090000,1172440,15890,15640,15890,15640,74
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185200 374118300 15750 15750 15750 15750 194
3 20250305 185100 374118300 15750 15750 15750 15750 0
4 20250305 185000 374118300 15750 15750 15750 15750 0
5 20250305 184900 374118300 15750 15750 15750 15750 0
6 20250305 184800 374118300 15750 15750 15750 15750 0
7 20250305 184700 374118300 15750 15750 15750 15750 0
8 20250305 184600 374118300 15750 15750 15750 15750 0
9 20250305 184500 374118300 15750 15750 15750 15750 0
10 20250305 184400 374118300 15750 15750 15750 15750 0
11 20250305 184300 374118300 15750 15750 15750 15750 0
12 20250305 184200 374118300 15750 15750 15750 15750 0
13 20250305 184100 374118300 15750 15750 15750 15750 0
14 20250305 184000 374118300 15750 15750 15750 15750 0
15 20250305 183900 374118300 15750 15750 15750 15750 0
16 20250305 183800 374118300 15750 15750 15750 15750 0
17 20250305 183700 374118300 15750 15750 15750 15750 0
18 20250305 183600 374118300 15750 15750 15750 15750 0
19 20250305 183500 374118300 15750 15750 15750 15750 0
20 20250305 183400 374118300 15750 15750 15750 15750 0
21 20250305 183300 374118300 15750 15750 15750 15750 0
22 20250305 183200 374118300 15750 15750 15750 15750 0
23 20250305 183100 374118300 15750 15750 15750 15750 0
24 20250305 183000 374118300 15750 15750 15750 15750 0
25 20250305 182900 374118300 15750 15750 15750 15750 0
26 20250305 182800 374118300 15750 15750 15750 15750 0
27 20250305 182700 374118300 15750 15750 15750 15750 0
28 20250305 182600 374118300 15750 15750 15750 15750 0
29 20250305 182500 374118300 15750 15750 15750 15750 0
30 20250305 182400 374118300 15750 15750 15750 15750 0
31 20250305 182300 374118300 15750 15750 15750 15750 0
32 20250305 182200 374118300 15750 15750 15750 15750 194
33 20250305 182100 374118300 15750 15750 15750 15750 0
34 20250305 182000 374118300 15750 15750 15750 15750 0
35 20250305 181900 374118300 15750 15750 15750 15750 0
36 20250305 181800 374118300 15750 15750 15750 15750 0
37 20250305 181700 374118300 15750 15750 15750 15750 0
38 20250305 181600 374118300 15750 15750 15750 15750 0
39 20250305 181500 374118300 15750 15750 15750 15750 0
40 20250305 181400 374118300 15750 15750 15750 15750 0
41 20250305 181300 374118300 15750 15750 15750 15750 0
42 20250305 181200 374118300 15750 15750 15750 15750 0
43 20250305 181100 374118300 15750 15750 15750 15750 0
44 20250305 181000 374118300 15750 15750 15750 15750 0
45 20250305 180900 374118300 15750 15750 15750 15750 0
46 20250305 180800 374118300 15750 15750 15750 15750 0
47 20250305 180700 374118300 15750 15750 15750 15750 0
48 20250305 180600 374118300 15750 15750 15750 15750 0
49 20250305 180500 374118300 15750 15750 15750 15750 0
50 20250305 180400 374118300 15750 15750 15750 15750 0
51 20250305 180300 374118300 15750 15750 15750 15750 0
52 20250305 180200 374118300 15750 15750 15750 15750 0
53 20250305 180100 374118300 15750 15750 15750 15750 0
54 20250305 180000 374118300 15750 15750 15750 15750 0
55 20250305 175900 374118300 15750 15750 15750 15750 0
56 20250305 175800 374118300 15750 15750 15750 15750 0
57 20250305 175700 374118300 15750 15750 15750 15750 0
58 20250305 175600 374118300 15750 15750 15750 15750 0
59 20250305 175500 374118300 15750 15750 15750 15750 0
60 20250305 175400 374118300 15750 15750 15750 15750 0
61 20250305 175300 374118300 15750 15750 15750 15750 0
62 20250305 175200 374118300 15750 15750 15750 15750 194
63 20250305 175100 374118300 15750 15750 15750 15750 0
64 20250305 175000 374118300 15750 15750 15750 15750 0
65 20250305 174900 374118300 15750 15750 15750 15750 0
66 20250305 174800 374118300 15750 15750 15750 15750 0
67 20250305 174700 374118300 15750 15750 15750 15750 0
68 20250305 174600 374118300 15750 15750 15750 15750 0
69 20250305 174500 374118300 15750 15750 15750 15750 0
70 20250305 174400 374118300 15750 15750 15750 15750 0
71 20250305 174300 374118300 15750 15750 15750 15750 0
72 20250305 174200 374118300 15750 15750 15750 15750 0
73 20250305 174100 374118300 15750 15750 15750 15750 0
74 20250305 174000 374118300 15750 15750 15750 15750 0
75 20250305 173900 374118300 15750 15750 15750 15750 0
76 20250305 173800 374118300 15750 15750 15750 15750 0
77 20250305 173700 374118300 15750 15750 15750 15750 0
78 20250305 173600 374118300 15750 15750 15750 15750 0
79 20250305 173500 374118300 15750 15750 15750 15750 0
80 20250305 173400 374118300 15750 15750 15750 15750 0
81 20250305 173300 374118300 15750 15750 15750 15750 0
82 20250305 173200 374118300 15750 15750 15750 15750 0
83 20250305 173100 374118300 15750 15750 15750 15750 0
84 20250305 173000 374118300 15750 15750 15750 15750 0
85 20250305 172900 374118300 15750 15750 15750 15750 0
86 20250305 172800 374118300 15750 15750 15750 15750 0
87 20250305 172700 374118300 15750 15750 15750 15750 0
88 20250305 172600 374118300 15750 15750 15750 15750 0
89 20250305 172500 374118300 15750 15750 15750 15750 0
90 20250305 172400 374118300 15750 15750 15750 15750 0
91 20250305 172300 374118300 15750 15750 15750 15750 0
92 20250305 172200 374118300 15750 15750 15750 15750 194
93 20250305 172100 374118300 15750 15750 15750 15750 0
94 20250305 172000 374118300 15750 15750 15750 15750 0
95 20250305 171900 374118300 15750 15750 15750 15750 0
96 20250305 171800 374118300 15750 15750 15750 15750 0
97 20250305 171700 374118300 15750 15750 15750 15750 0
98 20250305 171600 374118300 15750 15750 15750 15750 0
99 20250305 171500 374118300 15750 15750 15750 15750 0
100 20250305 171400 374118300 15750 15750 15750 15750 0
101 20250305 171300 374118300 15750 15750 15750 15750 0
102 20250305 171200 374118300 15750 15750 15750 15750 0
103 20250305 171100 374118300 15750 15750 15750 15750 0
104 20250305 171000 374118300 15750 15750 15750 15750 0
105 20250305 170900 374118300 15750 15750 15750 15750 0
106 20250305 170800 374118300 15750 15750 15750 15750 0
107 20250305 170700 374118300 15750 15750 15750 15750 0
108 20250305 170600 374118300 15750 15750 15750 15750 0
109 20250305 170500 374118300 15750 15750 15750 15750 0
110 20250305 170400 374118300 15750 15750 15750 15750 0
111 20250305 170300 374118300 15750 15750 15750 15750 0
112 20250305 170200 374118300 15750 15750 15750 15750 0
113 20250305 170100 374118300 15750 15750 15750 15750 0
114 20250305 170000 374118300 15750 15750 15750 15750 0
115 20250305 165900 374118300 15750 15750 15750 15750 0
116 20250305 165800 374118300 15750 15750 15750 15750 0
117 20250305 165700 374118300 15750 15750 15750 15750 0
118 20250305 165600 374118300 15750 15750 15750 15750 0
119 20250305 165500 374118300 15750 15750 15750 15750 0
120 20250305 165400 374118300 15750 15750 15750 15750 0
121 20250305 165300 374118300 15750 15750 15750 15750 0
122 20250305 165200 374118300 15750 15750 15750 15750 194
123 20250305 165100 374118300 15750 15750 15750 15750 0
124 20250305 165000 374118300 15750 15750 15750 15750 0
125 20250305 164900 374118300 15750 15750 15750 15750 0
126 20250305 164800 374118300 15750 15750 15750 15750 0
127 20250305 164700 374118300 15750 15750 15750 15750 0
128 20250305 164600 374118300 15750 15750 15750 15750 0
129 20250305 164500 374118300 15750 15750 15750 15750 0
130 20250305 164400 374118300 15750 15750 15750 15750 0
131 20250305 164300 374118300 15750 15750 15750 15750 0
132 20250305 164200 374118300 15750 15750 15750 15750 0
133 20250305 164100 374118300 15750 15750 15750 15750 0
134 20250305 164000 374118300 15750 15750 15750 15750 0
135 20250305 163900 374118300 15750 15750 15750 15750 0
136 20250305 163800 374118300 15750 15750 15750 15750 0
137 20250305 163700 374118300 15750 15750 15750 15750 0
138 20250305 163600 374118300 15750 15750 15750 15750 0
139 20250305 163500 374118300 15750 15750 15750 15750 0
140 20250305 163400 374118300 15750 15750 15750 15750 0
141 20250305 163300 374118300 15750 15750 15750 15750 0
142 20250305 163200 374118300 15750 15750 15750 15750 0
143 20250305 163100 374118300 15750 15750 15750 15750 0
144 20250305 163000 374118300 15750 15750 15750 15750 0
145 20250305 162900 374118300 15750 15750 15750 15750 0
146 20250305 162800 374118300 15750 15750 15750 15750 0
147 20250305 162700 374118300 15750 15750 15750 15750 0
148 20250305 162600 374118300 15750 15750 15750 15750 0
149 20250305 162500 374118300 15750 15750 15750 15750 0
150 20250305 162400 374118300 15750 15750 15750 15750 0
151 20250305 162300 374118300 15750 15750 15750 15750 0
152 20250305 162200 374118300 15750 15750 15750 15750 194
153 20250305 162100 374118300 15750 15750 15750 15750 0
154 20250305 162000 374118300 15750 15750 15750 15750 0
155 20250305 161900 374118300 15750 15750 15750 15750 0
156 20250305 161800 374118300 15750 15750 15750 15750 0
157 20250305 161700 374118300 15750 15750 15750 15750 0
158 20250305 161600 374118300 15750 15750 15750 15750 0
159 20250305 161500 374118300 15750 15750 15750 15750 0
160 20250305 161400 374118300 15750 15750 15750 15750 0
161 20250305 161300 374118300 15750 15750 15750 15750 0
162 20250305 161200 374118300 15750 15750 15750 15750 0
163 20250305 161100 374118300 15750 15750 15750 15750 0
164 20250305 161000 374118300 15750 15750 15750 15750 0
165 20250305 160900 374118300 15750 15750 15750 15750 0
166 20250305 160800 374118300 15750 15750 15750 15750 0
167 20250305 160700 374118300 15750 15750 15750 15750 0
168 20250305 160600 374118300 15750 15750 15750 15750 0
169 20250305 160500 374118300 15750 15750 15750 15750 0
170 20250305 160400 374118300 15750 15750 15750 15750 0
171 20250305 160300 374118300 15750 15750 15750 15750 0
172 20250305 160200 374118300 15750 15750 15750 15750 0
173 20250305 160100 374118300 15750 15750 15750 15750 0
174 20250305 160000 374118300 15750 15750 15750 15750 0
175 20250305 155900 374118300 15750 15750 15750 15750 0
176 20250305 155800 374118300 15750 15750 15750 15750 0
177 20250305 155700 374118300 15750 15750 15750 15750 0
178 20250305 155600 374118300 15750 15750 15750 15750 0
179 20250305 155500 374118300 15750 15750 15750 15750 0
180 20250305 155400 374118300 15750 15750 15750 15750 0
181 20250305 155300 374118300 15750 15750 15750 15750 0
182 20250305 155200 374118300 15750 15750 15750 15750 194
183 20250305 155100 374118300 15750 15750 15750 15750 0
184 20250305 155000 374118300 15750 15750 15750 15750 0
185 20250305 154900 374118300 15750 15750 15750 15750 0
186 20250305 154800 374118300 15750 15750 15750 15750 0
187 20250305 154700 374118300 15750 15750 15750 15750 0
188 20250305 154600 374118300 15750 15750 15750 15750 0
189 20250305 154500 374118300 15750 15750 15750 15750 0
190 20250305 154400 374118300 15750 15750 15750 15750 0
191 20250305 154300 374118300 15750 15750 15750 15750 0
192 20250305 154200 374118300 15750 15750 15750 15750 0
193 20250305 154100 374118300 15750 15750 15750 15750 0
194 20250305 154000 374118300 15750 15750 15750 15750 0
195 20250305 153900 374118300 15750 15750 15750 15750 0
196 20250305 153800 374118300 15750 15750 15750 15750 0
197 20250305 153700 374118300 15750 15750 15750 15750 0
198 20250305 153600 374118300 15750 15750 15750 15750 0
199 20250305 153500 374118300 15750 15750 15750 15750 0
200 20250305 153400 374118300 15750 15750 15750 15750 0
201 20250305 153300 374118300 15750 15750 15750 15750 0
202 20250305 153200 374118300 15750 15750 15750 15750 0
203 20250305 153100 374118300 15750 15750 15750 15750 0
204 20250305 153000 374118300 15750 15750 15750 15750 194
205 20250305 152900 371062800 15740 15740 15740 15740 0
206 20250305 152800 371062800 15740 15740 15740 15740 0
207 20250305 152700 371062800 15740 15740 15740 15740 0
208 20250305 152600 371062800 15740 15740 15740 15740 0
209 20250305 152500 371062800 15740 15740 15740 15740 0
210 20250305 152400 371062800 15740 15740 15740 15740 0
211 20250305 152300 371062800 15740 15740 15740 15740 0
212 20250305 152200 371062800 15740 15740 15740 15740 0
213 20250305 152100 371062800 15740 15740 15740 15740 0
214 20250305 152000 371062800 15740 15740 15740 15740 0
215 20250305 151900 371062800 15740 15750 15750 15740 105
216 20250305 151800 369409060 15740 15740 15740 15740 32
217 20250305 151700 368905380 15740 15740 15740 15740 31
218 20250305 151600 368417440 15730 15730 15730 15730 7
219 20250305 151500 368307330 15740 15740 15740 15740 0
220 20250305 151400 368307330 15740 15740 15740 15740 0
221 20250305 151300 368307330 15740 15740 15740 15740 0
222 20250305 151200 368307330 15740 15740 15740 15740 50
223 20250305 151100 367520330 15730 15730 15730 15730 15
224 20250305 151000 367284380 15730 15720 15730 15720 215
225 20250305 150900 363902440 15720 15720 15720 15720 2
226 20250305 150800 363871000 15730 15730 15730 15730 0
227 20250305 150700 363871000 15730 15740 15740 15730 26
228 20250305 150600 363461990 15740 15740 15740 15740 12
229 20250305 150500 363273110 15740 15740 15740 15740 10
230 20250305 150400 363115710 15740 15740 15740 15740 0
231 20250305 150300 363115710 15740 15670 15740 15670 158
232 20250305 150200 360632820 15700 15670 15700 15670 506
233 20250305 150100 352689930 15670 15670 15670 15670 134
234 20250305 150000 350590150 15640 15640 15640 15640 0
235 20250305 145900 350590150 15640 15690 15690 15640 6
236 20250305 145800 350496060 15700 15700 15700 15700 0
237 20250305 145700 350496060 15700 15700 15700 15700 0
238 20250305 145600 350496060 15700 15700 15700 15700 0
239 20250305 145500 350496060 15700 15710 15710 15700 543
240 20250305 145400 341970160 15720 15720 15720 15720 10
241 20250305 145300 341812960 15710 15710 15710 15710 0
242 20250305 145200 341812960 15710 15710 15710 15710 0
243 20250305 145100 341812960 15710 15710 15710 15710 0
244 20250305 145000 341812960 15710 15710 15710 15710 0
245 20250305 144900 341812960 15710 15710 15710 15710 2
246 20250305 144800 341781540 15710 15710 15710 15710 0
247 20250305 144700 341781540 15710 15710 15710 15710 3
248 20250305 144600 341734410 15710 15710 15710 15710 0
249 20250305 144500 341734410 15710 15710 15710 15710 35
250 20250305 144400 341184560 15740 15740 15740 15740 0
251 20250305 144300 341184560 15740 15740 15740 15740 0
252 20250305 144200 341184560 15740 15740 15740 15730 63
253 20250305 144100 340193440 15740 15700 15740 15700 68
254 20250305 144000 339124300 15700 15700 15700 15700 0
255 20250305 143900 339124300 15700 15700 15700 15700 12
256 20250305 143800 338935900 15670 15670 15670 15670 6
257 20250305 143700 338841880 15650 15650 15650 15650 0
258 20250305 143600 338841880 15650 15650 15650 15650 0
259 20250305 143500 338841880 15650 15650 15650 15650 3
260 20250305 143400 338794930 15650 15650 15650 15650 5
261 20250305 143300 338716680 15650 15650 15650 15650 2
262 20250305 143200 338685380 15650 15630 15650 15630 28
263 20250305 143100 338247390 15610 15610 15610 15610 100
264 20250305 143000 336686390 15600 15600 15600 15600 100
265 20250305 142900 335126390 15600 15600 15600 15600 27
266 20250305 142800 334705190 15600 15600 15610 15600 34
267 20250305 142700 334174700 15600 15600 15610 15600 64
268 20250305 142600 333175910 15600 15600 15600 15600 39
269 20250305 142500 332567510 15600 15600 15600 15600 22
270 20250305 142400 332224310 15600 15600 15610 15600 23
271 20250305 142300 331865410 15600 15600 15600 15600 47
272 20250305 142200 331132210 15610 15620 15620 15600 66
273 20250305 142100 330101830 15610 15610 15610 15600 39
274 20250305 142000 329493170 15610 15610 15610 15610 42
275 20250305 141900 328837550 15610 15610 15610 15610 25
276 20250305 141800 328447300 15610 15610 15610 15610 52
277 20250305 141700 327635580 15610 15620 15620 15610 17
278 20250305 141600 327370120 15610 15610 15610 15610 41
279 20250305 141500 326730110 15610 15610 15610 15610 50
280 20250305 141400 325949610 15610 15620 15620 15610 25
281 20250305 141300 325559190 15620 15620 15620 15620 53
282 20250305 141200 324731330 15620 15620 15620 15620 8
283 20250305 141100 324606370 15620 15630 15630 15620 31
284 20250305 141000 324122060 15620 15640 15640 15620 43
285 20250305 140900 323450200 15630 15610 15630 15610 65
286 20250305 140800 322435210 15610 15610 15610 15610 34
287 20250305 140700 321904470 15610 15610 15610 15610 14
288 20250305 140600 321685930 15610 15610 15610 15610 39
289 20250305 140500 321077140 15610 15610 15610 15610 33
290 20250305 140400 320562010 15640 15600 15640 15600 66
291 20250305 140300 319531560 15600 15600 15610 15600 35
292 20250305 140200 318985470 15600 15600 15600 15600 54
293 20250305 140100 318143070 15600 15600 15600 15600 30
294 20250305 140000 317675070 15600 15600 15600 15600 33
295 20250305 135900 317160270 15600 15610 15610 15600 36
296 20250305 135800 316598370 15610 15600 15610 15590 212
297 20250305 135700 313291120 15600 15605 15610 15600 56
298 20250305 135600 312417400 15605 15605 15605 15605 44
299 20250305 135500 311730780 15610 15600 15610 15600 51
300 20250305 135400 310935160 15600 15605 15605 15600 36
301 20250305 135300 310373505 15605 15610 15610 15605 33
302 20250305 135200 309858500 15605 15600 15605 15600 170
303 20250305 135100 307206430 15590 15600 15600 15590 15
304 20250305 135000 306972510 15600 15600 15600 15600 57
305 20250305 134900 306083310 15600 15600 15600 15600 26
306 20250305 134800 305677710 15600 15610 15620 15600 46
307 20250305 134700 304959970 15610 15600 15610 15600 46
308 20250305 134600 304242230 15610 15600 15610 15600 17
309 20250305 134500 303976940 15600 15610 15610 15600 28
310 20250305 134400 303539980 15610 15610 15610 15610 33
311 20250305 134300 303024850 15640 15620 15640 15610 31
312 20250305 134200 302540750 15620 15620 15620 15620 29
313 20250305 134100 302087770 15610 15610 15610 15600 30
314 20250305 134000 301619600 15600 15610 15700 15600 49
315 20250305 133900 300854420 15600 15600 15600 15600 47
316 20250305 133800 300121220 15620 15600 15620 15600 38
317 20250305 133700 299527910 15600 15600 15600 15600 21
318 20250305 133600 299200310 15590 15610 15620 15590 81
319 20250305 133500 297936470 15600 15590 15600 15590 16
320 20250305 133400 297686950 15630 15600 15630 15590 208
321 20250305 133300 294443170 15600 15600 15600 15600 8
322 20250305 133200 294318370 15600 15600 15620 15600 42
323 20250305 133100 293663010 15600 15610 15690 15600 93
324 20250305 133000 292209820 15600 15600 15600 15600 38
325 20250305 132900 291617020 15600 15600 15600 15600 28
326 20250305 132800 291180220 15600 15610 15610 15600 45
327 20250305 132700 290478020 15610 15600 15610 15600 46
328 20250305 132600 289760110 15610 15610 15610 15600 46
329 20250305 132500 289042130 15610 15610 15610 15610 35
330 20250305 132400 288495780 15610 15610 15620 15610 26
331 20250305 132300 288089910 15610 15620 15620 15610 52
332 20250305 132200 287278180 15620 15620 15620 15620 29
333 20250305 132100 286825200 15620 15620 15620 15620 38
334 20250305 132000 286231640 15620 15620 15630 15620 67
335 20250305 131900 285185090 15620 15610 15620 15610 17
336 20250305 131800 284919630 15620 15620 15620 15620 59
337 20250305 131700 283998050 15620 15620 15620 15620 16
338 20250305 131600 283748130 15640 15650 15650 15620 31
339 20250305 131500 283263380 15660 15660 15680 15660 55
340 20250305 131400 282401680 15680 15770 15790 15680 147
341 20250305 131300 280094700 15770 15660 15770 15660 153
342 20250305 131200 277692200 15670 15670 15670 15670 1
343 20250305 131100 277676530 15670 15710 15710 15670 79
344 20250305 131000 276436950 15720 15800 15800 15720 62
345 20250305 130900 275460570 15800 15680 15820 15680 805
346 20250305 130800 262799860 15670 15630 15680 15610 297
347 20250305 130700 258150360 15610 15630 15650 15610 20
348 20250305 130600 257837970 15620 15590 15620 15590 95
349 20250305 130500 256355010 15590 15590 15590 15590 33
350 20250305 130400 255840540 15590 15590 15590 15590 59
351 20250305 130300 254920730 15590 15590 15590 15590 27
352 20250305 130200 254499800 15590 15570 15590 15570 83
353 20250305 130100 253207410 15570 15570 15580 15570 54
354 20250305 130000 252366320 15570 15570 15570 15570 45
355 20250305 125900 251665670 15570 15570 15570 15570 36
356 20250305 125800 251105150 15580 15580 15580 15580 26
357 20250305 125700 250700070 15580 15570 15580 15570 67
358 20250305 125600 249656790 15590 15570 15610 15570 42
359 20250305 125500 249002290 15570 15550 15570 15550 34
360 20250305 125400 248473230 15550 15550 15560 15550 52
361 20250305 125300 247664520 15550 15550 15560 15550 23
362 20250305 125200 247306860 15550 15550 15560 15550 60
363 20250305 125100 246373850 15550 15550 15550 15550 27
364 20250305 125000 245954000 15560 15550 15560 15540 33
365 20250305 124900 245441050 15550 15550 15550 15540 43
366 20250305 124800 244772480 15550 15550 15550 15540 28
367 20250305 124700 244337160 15550 15540 15560 15540 64
368 20250305 124600 243342110 15540 15540 15540 15540 8
369 20250305 124500 243217790 15550 15550 15550 15550 47
370 20250305 124400 242486940 15550 15550 15550 15550 44
371 20250305 124300 241802740 15550 15550 15550 15550 31
372 20250305 124200 241320690 15550 15550 15550 15550 50
373 20250305 124100 240543190 15550 15550 15560 15550 39
374 20250305 124000 239936670 15550 15550 15550 15550 42
375 20250305 123900 239283570 15550 15550 15550 15550 34
376 20250305 123800 238754870 15550 15550 15550 15550 41
377 20250305 123700 238117320 15550 15550 15560 15550 26
378 20250305 123600 237713000 15550 15550 15560 15550 54
379 20250305 123500 236873250 15550 15550 15550 15550 31
380 20250305 123400 236391200 15550 15570 15570 15550 46
381 20250305 123300 235675230 15570 15570 15570 15570 8
382 20250305 123200 235550670 15570 15580 15580 15570 29
383 20250305 123100 235098970 15590 15590 15590 15580 50
384 20250305 123000 234319920 15580 15580 15580 15580 27
385 20250305 122900 233899260 15580 15580 15590 15580 63
386 20250305 122800 232917620 15580 15580 15580 15580 25
387 20250305 122700 232528120 15580 15610 15610 15580 36
388 20250305 122600 231966620 15630 15600 15630 15590 46
389 20250305 122500 231249020 15660 15570 15660 15570 99
390 20250305 122400 229703960 15550 15560 15570 15550 55
391 20250305 122300 228848220 15560 15550 15560 15550 44
392 20250305 122200 228163660 15550 15550 15560 15550 32
393 20250305 122100 227665970 15550 15540 15550 15540 53
394 20250305 122000 226842160 15540 15550 15550 15540 28
395 20250305 121900 226406990 15550 15550 15550 15550 16
396 20250305 121800 226158190 15550 15540 15550 15540 69
397 20250305 121700 225085750 15540 15540 15540 15540 31
398 20250305 121600 224604010 15540 15540 15550 15540 30
399 20250305 121500 224137800 15540 15550 15550 15540 57
400 20250305 121400 223251940 15550 15540 15560 15540 18
401 20250305 121300 222972110 15550 15550 15550 15550 59
402 20250305 121200 222054660 15550 15550 15550 15540 39
403 20250305 121100 221448480 15540 15550 15550 15540 26
404 20250305 121000 221044350 15550 15550 15550 15550 50
405 20250305 120900 220266850 15550 15550 15550 15550 24
406 20250305 120800 219893650 15550 15560 15560 15550 56
407 20250305 120700 219022620 15560 15560 15560 15560 13
408 20250305 120600 218820340 15560 15560 15560 15560 51
409 20250305 120500 218026780 15570 15560 15570 15560 43
410 20250305 120400 217357620 15560 15560 15570 15560 34
411 20250305 120300 216828550 15560 15560 15560 15560 17
412 20250305 120200 216564030 15560 15560 15570 15550 56
413 20250305 120100 215692720 15550 15540 15550 15540 47
414 20250305 120000 214962230 15550 15550 15550 15550 410
415 20250305 115900 208586730 15550 15550 15550 15550 40
416 20250305 115800 207964730 15550 15550 15560 15550 30
417 20250305 115700 207498220 15560 15560 15560 15560 57
418 20250305 115600 206611300 15560 15560 15570 15560 24
419 20250305 115500 206237850 15560 15560 15565 15560 44
420 20250305 115400 205553175 15560 15570 15570 15560 36
421 20250305 115300 204992995 15560 15560 15570 15560 28
422 20250305 115200 204557195 15560 15560 15560 15560 60
423 20250305 115100 203623595 15570 15550 15590 15550 92
424 20250305 115000 202191285 15550 15550 15550 15550 65
425 20250305 114900 201180535 15550 15550 15550 15550 54
426 20250305 114800 200340835 15550 15550 15550 15550 35
427 20250305 114700 199796585 15550 15550 15560 15550 51
428 20250305 114600 199003425 15560 15550 15560 15550 26
429 20250305 114500 198599035 15550 15540 15550 15540 59
430 20250305 114400 197681755 15550 15550 15550 15550 33
431 20250305 114300 197168605 15560 15550 15560 15550 33
432 20250305 114200 196655445 15550 15550 15550 15550 41
433 20250305 114100 196017895 15550 15540 15550 15540 26
434 20250305 114000 195613675 15540 15540 15540 15540 51
435 20250305 113900 194821135 15540 15540 15540 15540 38
436 20250305 113800 194230615 15550 15540 15550 15540 45
437 20250305 113700 193531225 15540 15540 15540 15540 13
438 20250305 113600 193329205 15540 15540 15550 15540 73
439 20250305 113500 192194615 15540 15540 15550 15540 21
440 20250305 113400 191868255 15550 15540 15550 15540 74
441 20250305 113300 190718195 15540 15560 15560 15540 37
442 20250305 113200 190143025 15570 15540 15570 15540 82
443 20250305 113100 188867915 15540 15540 15540 15540 52
444 20250305 113000 188059835 15540 15540 15540 15540 29
445 20250305 112900 187609175 15540 15540 15540 15540 49
446 20250305 112800 186847715 15540 15540 15540 15540 22
447 20250305 112700 186505835 15540 15540 15540 15540 26
448 20250305 112600 186101795 15540 15540 15540 15540 61
449 20250305 112500 185153855 15540 15540 15540 15540 8
450 20250305 112400 185029535 15560 15550 15560 15550 33
451 20250305 112300 184516375 15550 15550 15550 15550 60
452 20250305 112200 183583375 15550 15550 15550 15550 33
453 20250305 112100 183070225 15550 15540 15560 15540 37
454 20250305 112000 182495105 15540 15540 15590 15540 85
455 20250305 111900 181172435 15550 15560 15560 15550 68
456 20250305 111800 180114765 15560 15580 15580 15560 43
457 20250305 111700 179445605 15580 15590 15590 15580 35
458 20250305 111600 178900245 15590 15590 15590 15590 20
459 20250305 111500 178588445 15590 15590 15650 15590 54
460 20250305 111400 177746525 15590 15610 15610 15590 38
461 20250305 111300 177153525 15760 15550 15790 15550 139
462 20250305 111200 174984235 15550 15550 15550 15550 13
463 20250305 111100 174782085 15560 15560 15560 15550 21
464 20250305 111000 174455415 15550 15560 15560 15540 65
465 20250305 110900 173444685 15550 15550 15550 15550 34
466 20250305 110800 172915985 15550 15550 15550 15550 49
467 20250305 110700 172154035 15560 15560 15560 15560 27
468 20250305 110600 171733915 15550 15560 15560 15550 40
469 20250305 110500 171111835 15580 15590 15590 15580 18
470 20250305 110400 170831385 15590 15590 15590 15580 45
471 20250305 110300 170129945 15580 15590 15590 15580 26
472 20250305 110200 169724845 15580 15550 15660 15550 161
473 20250305 110100 167217015 15550 15550 15550 15550 47
474 20250305 110000 166486165 15550 15560 15560 15550 34
475 20250305 105900 165957455 15550 15550 15550 15550 34
476 20250305 105800 165428755 15550 15550 15560 15550 34
477 20250305 105700 164900005 15550 15550 15550 15550 66
478 20250305 105600 163873705 15550 15550 15560 15550 50
479 20250305 105500 163096095 15550 15560 15560 15550 46
480 20250305 105400 162380785 15550 15550 15560 15550 34
481 20250305 105300 161852075 15550 15570 15570 15550 14
482 20250305 105200 161634255 15570 15590 15590 15570 55
483 20250305 105100 160777015 15590 15605 15605 15580 29
484 20250305 105000 160324960 15620 15560 15620 15560 24
485 20250305 104900 159951310 15560 15580 15580 15560 50
486 20250305 104800 159173180 15570 15550 15570 15550 63
487 20250305 104700 158193200 15560 15560 15580 15550 68
488 20250305 104600 157135090 15560 15560 15560 15560 0
489 20250305 104500 157135090 15560 15650 15650 15560 336
490 20250305 104400 151893070 15610 15550 15650 15550 344
491 20250305 104300 146536810 15550 15550 15550 15550 18
492 20250305 104200 146256910 15550 15560 15560 15550 54
493 20250305 104100 145416770 15560 15560 15560 15560 18
494 20250305 104000 145136690 15560 15570 15570 15560 57
495 20250305 103900 144249640 15560 15580 15580 15560 30
496 20250305 103800 143782610 15570 15560 15570 15560 74
497 20250305 103700 142630860 15570 15560 15570 15560 15
498 20250305 103600 142397400 15570 15570 15570 15570 48
499 20250305 103500 141650040 15570 15580 15580 15570 50
500 20250305 103400 140871470 15570 15560 15570 15560 187
501 20250305 103300 137960110 15570 15560 15570 15550 101
502 20250305 103200 136388520 15550 15560 15560 15550 32
503 20250305 103100 135890820 15570 15610 15610 15570 391
504 20250305 103000 129793130 15610 15610 15610 15600 36
505 20250305 102900 129231250 15610 15600 15610 15600 59
506 20250305 102800 128310660 15610 15630 15660 15610 160
507 20250305 102700 125808220 15590 15540 15620 15540 875
508 20250305 102600 112194830 15530 15580 15580 15530 410
509 20250305 102500 105815990 15570 15530 15570 15520 75
510 20250305 102400 104649430 15570 15590 15600 15570 1147
511 20250305 102300 86779300 15590 15600 15600 15590 40
512 20250305 102200 86155640 15620 15630 15660 15600 20
513 20250305 102100 85843410 15650 15700 15710 15650 749
514 20250305 102000 74085670 15710 15710 15710 15710 2
515 20250305 101900 74054250 15710 15750 15750 15700 312
516 20250305 101800 69149250 15740 15780 15780 15740 66
517 20250305 101700 68109890 15800 15730 15800 15730 228
518 20250305 101600 64516460 15730 15800 15800 15730 29
519 20250305 101500 64058760 15800 15820 15820 15800 55
520 20250305 101400 63189160 15820 15830 15830 15820 87
521 20250305 101300 61812790 15830 15940 15940 15820 853
522 20250305 101200 48275530 15940 15930 15950 15920 108
523 20250305 101100 46555760 15940 15930 15940 15930 128
524 20250305 101000 44515490 15950 16050 16050 15930 817
525 20250305 100900 31434490 16060 16060 16080 16030 33
526 20250305 100800 30904870 16080 16050 16080 16030 15
527 20250305 100700 30664260 16080 16050 16080 16050 11
528 20250305 100600 30487580 16040 16040 16040 16040 1
529 20250305 100500 30471540 16070 16045 16070 16045 11
530 20250305 100400 30294905 16045 16045 16045 16045 1
531 20250305 100300 30278860 16050 16050 16050 16050 11
532 20250305 100200 30102310 16050 16050 16050 16050 0
533 20250305 100100 30102310 16050 16050 16050 16050 0
534 20250305 100000 30102310 16050 16050 16050 16050 2
535 20250305 095900 30070210 16040 16040 16040 16040 0
536 20250305 095800 30070210 16040 16040 16040 16040 0
537 20250305 095700 30070210 16040 16040 16040 16040 0
538 20250305 095600 30070210 16040 16040 16040 16040 0
539 20250305 095500 30070210 16040 16040 16040 16040 0
540 20250305 095400 30070210 16040 16040 16040 16040 2
541 20250305 095300 30038130 16040 16050 16050 16040 6
542 20250305 095200 29941880 16070 16060 16070 16050 6
543 20250305 095100 29845510 16040 16030 16040 16030 18
544 20250305 095000 29556960 16030 16060 16060 16030 82
545 20250305 094900 28240070 16060 16060 16060 16060 2
546 20250305 094800 28207950 16060 16060 16060 16060 0
547 20250305 094700 28207950 16060 16060 16060 16060 20
548 20250305 094600 27886750 16050 16050 16080 16050 6
549 20250305 094500 27790420 16060 16040 16060 16040 35
550 20250305 094400 27228670 16040 16030 16040 16030 4
551 20250305 094300 27164520 16030 16030 16030 16030 2
552 20250305 094200 27132460 16040 16000 16040 16000 31
553 20250305 094100 26635460 16000 16000 16020 16000 7
554 20250305 094000 26523420 16000 15980 16000 15980 16
555 20250305 093900 26267710 15980 16020 16020 15980 6
556 20250305 093800 26171630 16020 16020 16020 16020 3
557 20250305 093700 26123570 16000 15960 16000 15960 4
558 20250305 093600 26059650 16000 16000 16000 16000 0
559 20250305 093500 26059650 16000 15960 16020 15950 28
560 20250305 093400 25611660 16020 16010 16030 16010 4
561 20250305 093300 25547590 16030 15970 16030 15970 70
562 20250305 093200 24426150 15970 15950 15970 15950 136
563 20250305 093100 22254440 15950 15950 15970 15950 56
564 20250305 093000 21360310 15950 15930 15950 15930 173
565 20250305 092900 18604150 15920 15920 15920 15920 0
566 20250305 092800 18604150 15920 15920 15920 15920 0
567 20250305 092700 18604150 15920 15900 15920 15900 40
568 20250305 092600 17967930 15890 15890 15890 15890 0
569 20250305 092500 17967930 15890 15890 15890 15890 0
570 20250305 092400 17967930 15890 15890 15890 15890 0
571 20250305 092300 17967930 15890 15870 15890 15860 23
572 20250305 092200 17602710 15890 15900 15910 15860 75
573 20250305 092100 16410400 15930 15930 15930 15930 0
574 20250305 092000 16410400 15930 15940 15940 15930 44
575 20250305 091900 15709150 15970 15970 15970 15970 0
576 20250305 091800 15709150 15970 15970 15970 15970 0
577 20250305 091700 15709150 15970 15970 15970 15970 0
578 20250305 091600 15709150 15970 15970 15970 15970 0
579 20250305 091500 15709150 15970 15960 15970 15960 4
580 20250305 091400 15645290 15970 15970 15970 15940 5
581 20250305 091300 15565480 15930 15990 15990 15930 5
582 20250305 091200 15485650 15900 15900 15900 15900 20
583 20250305 091100 15167650 15900 15900 15900 15900 0
584 20250305 091000 15167650 15900 15930 15940 15900 14
585 20250305 090900 14944720 15940 15930 15940 15930 409
586 20250305 090800 8425290 15930 15860 15930 15820 450
587 20250305 090700 1267300 15810 15810 15810 15810 0
588 20250305 090600 1267300 15810 15810 15810 15810 0
589 20250305 090500 1267300 15810 15810 15810 15810 0
590 20250305 090400 1267300 15810 15810 15810 15810 3
591 20250305 090300 1219870 15810 15810 15810 15810 3
592 20250305 090200 1172440 15890 15890 15890 15890 0
593 20250305 090100 1172440 15890 15890 15890 15890 0
594 20250305 090000 1172440 15890 15640 15890 15640 74

1
008490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,11569113,0,181750765230,0.00
20250227,0,11569113,0,190658982240,0.00
20250226,0,11569113,0,196790612130,0.00
20250225,0,11569113,0,196443538740,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 11569113 0 181750765230 0.00
3 20250227 0 11569113 0 190658982240 0.00
4 20250226 0 11569113 0 196790612130 0.00
5 20250225 0 11569113 0 196443538740 0.00