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

597
010130/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185500,14866848500,727000,727000,727000,727000,1313
20250305,185400,14866848500,727000,727000,727000,727000,0
20250305,185300,14866848500,727000,727000,727000,727000,0
20250305,185200,14866848500,727000,727000,727000,727000,0
20250305,185100,14866848500,727000,727000,727000,727000,0
20250305,185000,14866848500,727000,727000,727000,727000,0
20250305,184900,14866848500,727000,727000,727000,727000,0
20250305,184800,14866848500,727000,727000,727000,727000,0
20250305,184700,14866848500,727000,727000,727000,727000,0
20250305,184600,14866848500,727000,727000,727000,727000,0
20250305,184500,14866848500,727000,727000,727000,727000,0
20250305,184400,14866848500,727000,727000,727000,727000,0
20250305,184300,14866848500,727000,727000,727000,727000,0
20250305,184200,14866848500,727000,727000,727000,727000,0
20250305,184100,14866848500,727000,727000,727000,727000,0
20250305,184000,14866848500,727000,727000,727000,727000,0
20250305,183900,14866848500,727000,727000,727000,727000,0
20250305,183800,14866848500,727000,727000,727000,727000,0
20250305,183700,14866848500,727000,727000,727000,727000,0
20250305,183600,14866848500,727000,727000,727000,727000,0
20250305,183500,14866848500,727000,727000,727000,727000,0
20250305,183400,14866848500,727000,727000,727000,727000,0
20250305,183300,14866848500,727000,727000,727000,727000,0
20250305,183200,14866848500,727000,727000,727000,727000,0
20250305,183100,14866848500,727000,727000,727000,727000,0
20250305,183000,14866848500,727000,727000,727000,727000,0
20250305,182900,14866848500,727000,727000,727000,727000,0
20250305,182800,14866848500,727000,727000,727000,727000,0
20250305,182700,14866848500,727000,727000,727000,727000,0
20250305,182600,14866848500,727000,727000,727000,727000,0
20250305,182500,14866848500,727000,727000,727000,727000,1313
20250305,182400,14866848500,727000,727000,727000,727000,0
20250305,182300,14866848500,727000,727000,727000,727000,0
20250305,182200,14866848500,727000,727000,727000,727000,0
20250305,182100,14866848500,727000,727000,727000,727000,0
20250305,182000,14866848500,727000,727000,727000,727000,0
20250305,181900,14866848500,727000,727000,727000,727000,0
20250305,181800,14866848500,727000,727000,727000,727000,0
20250305,181700,14866848500,727000,727000,727000,727000,0
20250305,181600,14866848500,727000,727000,727000,727000,0
20250305,181500,14866848500,727000,727000,727000,727000,0
20250305,181400,14866848500,727000,727000,727000,727000,0
20250305,181300,14866848500,727000,727000,727000,727000,0
20250305,181200,14866848500,727000,727000,727000,727000,0
20250305,181100,14866848500,727000,727000,727000,727000,0
20250305,181000,14866848500,727000,727000,727000,727000,0
20250305,180900,14866848500,727000,727000,727000,727000,0
20250305,180800,14866848500,727000,727000,727000,727000,0
20250305,180700,14866848500,727000,727000,727000,727000,0
20250305,180600,14866848500,727000,727000,727000,727000,0
20250305,180500,14866848500,727000,727000,727000,727000,0
20250305,180400,14866848500,727000,727000,727000,727000,0
20250305,180300,14866848500,727000,727000,727000,727000,0
20250305,180200,14866848500,727000,727000,727000,727000,0
20250305,180100,14866848500,727000,727000,727000,727000,0
20250305,180000,14866848500,727000,727000,727000,727000,0
20250305,175900,14866848500,727000,727000,727000,727000,0
20250305,175800,14866848500,727000,727000,727000,727000,0
20250305,175700,14866848500,727000,727000,727000,727000,0
20250305,175600,14866848500,727000,727000,727000,727000,0
20250305,175500,14866848500,727000,727000,727000,727000,1313
20250305,175400,14866848500,727000,727000,727000,727000,0
20250305,175300,14866848500,727000,727000,727000,727000,0
20250305,175200,14866848500,727000,727000,727000,727000,0
20250305,175100,14866848500,727000,727000,727000,727000,0
20250305,175000,14866848500,727000,727000,727000,727000,0
20250305,174900,14866848500,727000,727000,727000,727000,0
20250305,174800,14866848500,727000,727000,727000,727000,0
20250305,174700,14866848500,727000,727000,727000,727000,0
20250305,174600,14866848500,727000,727000,727000,727000,0
20250305,174500,14866848500,727000,727000,727000,727000,0
20250305,174400,14866848500,727000,727000,727000,727000,0
20250305,174300,14866848500,727000,727000,727000,727000,0
20250305,174200,14866848500,727000,727000,727000,727000,0
20250305,174100,14866848500,727000,727000,727000,727000,0
20250305,174000,14866848500,727000,727000,727000,727000,0
20250305,173900,14866848500,727000,727000,727000,727000,0
20250305,173800,14866848500,727000,727000,727000,727000,0
20250305,173700,14866848500,727000,727000,727000,727000,0
20250305,173600,14866848500,727000,727000,727000,727000,0
20250305,173500,14866848500,727000,727000,727000,727000,0
20250305,173400,14866848500,727000,727000,727000,727000,0
20250305,173300,14866848500,727000,727000,727000,727000,0
20250305,173200,14866848500,727000,727000,727000,727000,0
20250305,173100,14866848500,727000,727000,727000,727000,0
20250305,173000,14866848500,727000,727000,727000,727000,0
20250305,172900,14866848500,727000,727000,727000,727000,0
20250305,172800,14866848500,727000,727000,727000,727000,0
20250305,172700,14866848500,727000,727000,727000,727000,0
20250305,172600,14866848500,727000,727000,727000,727000,0
20250305,172500,14866848500,727000,727000,727000,727000,1313
20250305,172400,14866848500,727000,727000,727000,727000,0
20250305,172300,14866848500,727000,727000,727000,727000,0
20250305,172200,14866848500,727000,727000,727000,727000,0
20250305,172100,14866848500,727000,727000,727000,727000,0
20250305,172000,14866848500,727000,727000,727000,727000,0
20250305,171900,14866848500,727000,727000,727000,727000,0
20250305,171800,14866848500,727000,727000,727000,727000,0
20250305,171700,14866848500,727000,727000,727000,727000,0
20250305,171600,14866848500,727000,727000,727000,727000,0
20250305,171500,14866848500,727000,727000,727000,727000,0
20250305,171400,14866848500,727000,727000,727000,727000,0
20250305,171300,14866848500,727000,727000,727000,727000,0
20250305,171200,14866848500,727000,727000,727000,727000,0
20250305,171100,14866848500,727000,727000,727000,727000,0
20250305,171000,14866848500,727000,727000,727000,727000,0
20250305,170900,14866848500,727000,727000,727000,727000,0
20250305,170800,14866848500,727000,727000,727000,727000,0
20250305,170700,14866848500,727000,727000,727000,727000,0
20250305,170600,14866848500,727000,727000,727000,727000,0
20250305,170500,14866848500,727000,727000,727000,727000,0
20250305,170400,14866848500,727000,727000,727000,727000,0
20250305,170300,14866848500,727000,727000,727000,727000,0
20250305,170200,14866848500,727000,727000,727000,727000,0
20250305,170100,14866848500,727000,727000,727000,727000,0
20250305,170000,14866848500,727000,727000,727000,727000,0
20250305,165900,14866848500,727000,727000,727000,727000,0
20250305,165800,14866848500,727000,727000,727000,727000,0
20250305,165700,14866848500,727000,727000,727000,727000,0
20250305,165600,14866848500,727000,727000,727000,727000,0
20250305,165500,14866848500,727000,727000,727000,727000,1313
20250305,165400,14866848500,727000,727000,727000,727000,0
20250305,165300,14866848500,727000,727000,727000,727000,0
20250305,165200,14866848500,727000,727000,727000,727000,0
20250305,165100,14866848500,727000,727000,727000,727000,0
20250305,165000,14866848500,727000,727000,727000,727000,0
20250305,164900,14866848500,727000,727000,727000,727000,0
20250305,164800,14866848500,727000,727000,727000,727000,0
20250305,164700,14866848500,727000,727000,727000,727000,0
20250305,164600,14866848500,727000,727000,727000,727000,0
20250305,164500,14866848500,727000,727000,727000,727000,0
20250305,164400,14866848500,727000,727000,727000,727000,0
20250305,164300,14866848500,727000,727000,727000,727000,0
20250305,164200,14866848500,727000,727000,727000,727000,0
20250305,164100,14866848500,727000,727000,727000,727000,0
20250305,164000,14866848500,727000,727000,727000,727000,0
20250305,163900,14866848500,727000,727000,727000,727000,0
20250305,163800,14866848500,727000,727000,727000,727000,0
20250305,163700,14866848500,727000,727000,727000,727000,0
20250305,163600,14866848500,727000,727000,727000,727000,0
20250305,163500,14866848500,727000,727000,727000,727000,0
20250305,163400,14866848500,727000,727000,727000,727000,0
20250305,163300,14866848500,727000,727000,727000,727000,0
20250305,163200,14866848500,727000,727000,727000,727000,0
20250305,163100,14866848500,727000,727000,727000,727000,0
20250305,163000,14866848500,727000,727000,727000,727000,0
20250305,162900,14866848500,727000,727000,727000,727000,0
20250305,162800,14866848500,727000,727000,727000,727000,0
20250305,162700,14866848500,727000,727000,727000,727000,0
20250305,162600,14866848500,727000,727000,727000,727000,0
20250305,162500,14866848500,727000,727000,727000,727000,1313
20250305,162400,14866848500,727000,727000,727000,727000,0
20250305,162300,14866848500,727000,727000,727000,727000,0
20250305,162200,14866848500,727000,727000,727000,727000,0
20250305,162100,14866848500,727000,727000,727000,727000,0
20250305,162000,14866848500,727000,727000,727000,727000,0
20250305,161900,14866848500,727000,727000,727000,727000,0
20250305,161800,14866848500,727000,727000,727000,727000,0
20250305,161700,14866848500,727000,727000,727000,727000,0
20250305,161600,14866848500,727000,727000,727000,727000,0
20250305,161500,14866848500,727000,727000,727000,727000,0
20250305,161400,14866848500,727000,727000,727000,727000,0
20250305,161300,14866848500,727000,727000,727000,727000,0
20250305,161200,14866848500,727000,727000,727000,727000,0
20250305,161100,14866848500,727000,727000,727000,727000,0
20250305,161000,14866848500,727000,727000,727000,727000,0
20250305,160900,14866848500,727000,727000,727000,727000,0
20250305,160800,14866848500,727000,727000,727000,727000,0
20250305,160700,14866848500,727000,727000,727000,727000,0
20250305,160600,14866848500,727000,727000,727000,727000,0
20250305,160500,14866848500,727000,727000,727000,727000,0
20250305,160400,14866848500,727000,727000,727000,727000,0
20250305,160300,14866848500,727000,727000,727000,727000,0
20250305,160200,14866848500,727000,727000,727000,727000,0
20250305,160100,14866848500,727000,727000,727000,727000,0
20250305,160000,14866848500,727000,727000,727000,727000,0
20250305,155900,14866848500,727000,727000,727000,727000,0
20250305,155800,14866848500,727000,727000,727000,727000,0
20250305,155700,14866848500,727000,727000,727000,727000,0
20250305,155600,14866848500,727000,727000,727000,727000,0
20250305,155500,14866848500,727000,727000,727000,727000,1313
20250305,155400,14866848500,727000,727000,727000,727000,0
20250305,155300,14866848500,727000,727000,727000,727000,0
20250305,155200,14866848500,727000,727000,727000,727000,0
20250305,155100,14866848500,727000,727000,727000,727000,0
20250305,155000,14866848500,727000,727000,727000,727000,0
20250305,154900,14866848500,727000,727000,727000,727000,0
20250305,154800,14866848500,727000,727000,727000,727000,0
20250305,154700,14866848500,727000,727000,727000,727000,0
20250305,154600,14866848500,727000,727000,727000,727000,0
20250305,154500,14866848500,727000,727000,727000,727000,0
20250305,154400,14866848500,727000,727000,727000,727000,0
20250305,154300,14866848500,727000,727000,727000,727000,0
20250305,154200,14866848500,727000,727000,727000,727000,0
20250305,154100,14866848500,727000,727000,727000,727000,0
20250305,154000,14866848500,727000,727000,727000,727000,0
20250305,153900,14866848500,727000,727000,727000,727000,0
20250305,153800,14866848500,727000,727000,727000,727000,0
20250305,153700,14866848500,727000,727000,727000,727000,0
20250305,153600,14866848500,727000,727000,727000,727000,0
20250305,153500,14866848500,727000,727000,727000,727000,0
20250305,153400,14866848500,727000,727000,727000,727000,0
20250305,153300,14866848500,727000,727000,727000,727000,0
20250305,153200,14866848500,727000,727000,727000,727000,0
20250305,153100,14866848500,727000,727000,727000,727000,0
20250305,153000,14866848500,727000,727000,727000,727000,1313
20250305,152900,13912297500,726000,726000,726000,726000,0
20250305,152800,13912297500,726000,726000,726000,726000,0
20250305,152700,13912297500,726000,726000,726000,726000,0
20250305,152600,13912297500,726000,726000,726000,726000,0
20250305,152500,13912297500,726000,726000,726000,726000,0
20250305,152400,13912297500,726000,726000,726000,726000,0
20250305,152300,13912297500,726000,726000,726000,726000,0
20250305,152200,13912297500,726000,726000,726000,726000,0
20250305,152100,13912297500,726000,726000,726000,726000,0
20250305,152000,13912297500,726000,726000,726000,726000,0
20250305,151900,13912297500,726000,724000,726000,724000,101
20250305,151800,13839084500,724000,726000,726000,724000,55
20250305,151700,13799194500,726000,725000,726000,724000,55
20250305,151600,13759318500,726000,725000,726000,725000,45
20250305,151500,13726661500,725000,726000,726000,725000,60
20250305,151400,13683111500,726000,725000,726000,725000,90
20250305,151300,13617831500,724000,723000,724000,723000,110
20250305,151200,13538212500,723000,723000,724000,723000,37
20250305,151100,13511454500,723000,723000,724000,723000,49
20250305,151000,13476019500,723000,723000,724000,723000,61
20250305,150900,13431890000,724000,724000,724000,723000,55
20250305,150800,13392120000,724000,724000,724000,723000,35
20250305,150700,13366802000,724000,724000,724000,723000,73
20250305,150600,13313987000,724000,724000,724000,723000,47
20250305,150500,13279978000,725000,725000,725000,723000,174
20250305,150400,13154001000,725000,725000,726000,725000,13
20250305,150300,13144575000,726000,725000,726000,725000,70
20250305,150200,13093823000,726000,725000,726000,725000,10
20250305,150100,13086571000,725000,725000,726000,725000,20
20250305,150000,13072069000,726000,725000,726000,725000,88
20250305,145900,13008237000,724000,725000,725000,724000,24
20250305,145800,12990853000,725000,724000,725000,724000,77
20250305,145700,12935044000,725000,724000,725000,724000,40
20250305,145600,12906072000,725000,725000,725000,723000,63
20250305,145500,12860463000,725000,723000,726000,723000,79
20250305,145400,12803193000,723000,725000,725000,723000,31
20250305,145300,12780755000,724000,724000,724000,724000,56
20250305,145200,12740211000,724000,724500,724500,724000,16
20250305,145100,12728626500,724000,724000,725000,723000,44
20250305,145000,12696773500,726000,724000,726000,722000,84
20250305,144900,12635954500,723000,723000,723000,722000,66
20250305,144800,12588243500,723000,723500,724000,723000,80
20250305,144700,12530386500,723000,724000,724000,723000,38
20250305,144600,12502911500,723000,723500,724000,723000,54
20250305,144500,12463862000,723000,724000,724000,723000,67
20250305,144400,12415404000,724000,724000,725000,723000,62
20250305,144300,12370530000,724000,723000,724000,723000,89
20250305,144200,12306101000,723000,723000,723000,723000,43
20250305,144100,12275012000,723000,723000,724000,722000,62
20250305,144000,12230191000,724000,722000,724000,722000,79
20250305,143900,12173133000,723000,724000,724000,722000,45
20250305,143800,12140600000,723000,723000,723000,723000,48
20250305,143700,12105896000,723000,723000,723000,723000,39
20250305,143600,12077699000,723000,723000,723000,723000,44
20250305,143500,12045887000,723000,723000,724000,722000,78
20250305,143400,11989513000,723000,723000,724000,723000,56
20250305,143300,11949024000,723000,723000,724000,723000,55
20250305,143200,11909235000,724000,724000,724000,724000,33
20250305,143100,11885343000,724000,723000,724000,723000,81
20250305,143000,11826736000,724000,723000,724000,722000,108
20250305,142900,11748694000,723000,723000,724000,723000,61
20250305,142800,11704590000,723000,723000,723500,723000,107
20250305,142700,11627228500,723000,723000,724000,723000,56
20250305,142600,11586737500,723000,724000,724000,723000,57
20250305,142500,11545482500,724000,724000,725000,724000,97
20250305,142400,11475252500,724000,725000,726000,724000,89
20250305,142300,11410742500,725000,725000,725000,724000,99
20250305,142200,11339056500,724000,724000,725000,724000,64
20250305,142100,11292712500,724000,725000,726000,724000,77
20250305,142000,11236895500,725000,726000,726000,725000,136
20250305,141900,11138292500,725000,725000,726000,725000,61
20250305,141800,11094066500,725000,725000,726000,725000,146
20250305,141700,10988215500,725000,725000,726000,725000,78
20250305,141600,10931664500,725000,725000,726000,725000,48
20250305,141500,10896857500,726000,725000,726000,725000,141
20250305,141400,10794609500,726000,726000,727000,726000,60
20250305,141300,10751045500,727000,727000,727000,725000,61
20250305,141200,10706760500,726000,727000,727000,725000,39
20250305,141100,10678450500,727000,727000,727000,725000,62
20250305,141000,10633442500,727000,727000,728000,725000,151
20250305,140900,10523743500,727000,726000,727000,726000,40
20250305,140800,10494701500,726000,726000,727000,725000,69
20250305,140700,10444615500,725000,726000,727000,725000,74
20250305,140600,10390895500,726000,726000,727000,726000,62
20250305,140500,10345882500,726000,727000,727000,726000,111
20250305,140400,10265284500,727000,728000,728000,727000,41
20250305,140300,10235469500,727000,728000,728000,727000,35
20250305,140200,10210020500,727000,727000,728000,727000,70
20250305,140100,10159081500,727000,727000,728000,727000,31
20250305,140000,10136543500,727000,727000,729000,726000,111
20250305,135900,10055872500,727000,729000,730000,727000,22
20250305,135800,10039858500,729000,728000,729000,728000,67
20250305,135700,9991046500,729000,729000,729000,728000,28
20250305,135600,9970656500,728000,729000,729000,727000,45
20250305,135500,9937897500,728000,727000,728000,727000,33
20250305,135400,9913885500,729000,728000,729000,727000,68
20250305,135300,9864395500,729000,728000,729000,727000,43
20250305,135200,9833109500,729000,728000,729000,727000,41
20250305,135100,9803246500,728000,728000,729000,727000,21
20250305,135000,9787959500,729000,728000,729000,727000,68
20250305,134900,9738456500,728000,728000,729000,728000,25
20250305,134800,9720249500,728000,729000,729000,727000,131
20250305,134700,9624908500,728000,731000,731000,728000,17
20250305,134600,9612522500,731000,730000,731000,728000,39
20250305,134500,9584091500,728000,729000,730000,728000,53
20250305,134400,9545465500,729000,730000,730000,729000,24
20250305,134300,9527967500,730000,729000,731000,729000,48
20250305,134200,9492934500,730000,730000,730000,729000,40
20250305,134100,9463767500,729000,729500,730000,729000,35
20250305,134000,9438246000,730000,730000,731000,728000,72
20250305,133900,9385758000,731000,730000,731000,730000,24
20250305,133800,9368237000,731000,730000,731000,729000,33
20250305,133700,9344151000,729000,730000,731000,729000,61
20250305,133600,9299626000,729000,731000,732000,729000,46
20250305,133500,9266061000,731000,731000,732000,730000,75
20250305,133400,9211276000,731000,733000,733000,731000,12
20250305,133300,9202500000,733000,731000,733000,731000,43
20250305,133200,9171021000,731000,732000,732000,730000,78
20250305,133100,9113990000,731000,734000,734000,730000,39
20250305,133000,9085499000,734000,732000,734000,730000,131
20250305,132900,8989659000,734000,733000,734000,733000,38
20250305,132800,8961802000,732000,732000,732000,732000,11
20250305,132700,8953750000,732000,732000,733000,732000,8
20250305,132600,8947893000,733000,732000,734000,732000,37
20250305,132500,8920785000,732000,733000,733000,732000,23
20250305,132400,8903931000,733000,733000,734000,733000,21
20250305,132300,8888536000,733000,733000,733000,733000,9
20250305,132200,8881939000,733000,734000,734000,733000,9
20250305,132100,8875336000,733000,734000,734000,733000,43
20250305,132000,8843783000,734000,734000,734000,733000,35
20250305,131900,8818104000,735000,734000,735000,733000,66
20250305,131800,8769652000,733000,733000,733000,733000,7
20250305,131700,8764521000,733000,733000,734000,733000,48
20250305,131600,8729336000,733000,732000,733000,732000,50
20250305,131500,8692689000,733000,733000,733000,732000,45
20250305,131400,8659727000,733000,733000,734000,733000,15
20250305,131300,8648731000,733000,733000,733000,733000,4
20250305,131200,8645799000,733000,732000,733000,730000,126
20250305,131100,8553657000,732000,733000,733000,732000,26
20250305,131000,8534602000,732000,733000,733000,731000,63
20250305,130900,8488450000,733000,734000,734000,733000,19
20250305,130800,8474521000,733000,733000,734000,733000,22
20250305,130700,8458394000,733000,734000,734000,733000,6
20250305,130600,8453995000,733000,733000,733000,733000,12
20250305,130500,8445199000,732000,733000,733000,732000,44
20250305,130400,8412961000,733000,734000,734000,733000,7
20250305,130300,8407829000,734000,733000,734000,733000,8
20250305,130200,8401960000,734000,735000,735000,733000,89
20250305,130100,8336645000,735000,733000,735000,733000,60
20250305,130000,8292557000,733000,734000,735000,733000,87
20250305,125900,8228716000,735000,735000,736000,734000,22
20250305,125800,8212548000,735000,734000,735000,734000,19
20250305,125700,8198593000,734000,735000,736000,734000,30
20250305,125600,8176550000,736000,736000,736000,736000,0
20250305,125500,8176550000,736000,734000,736000,733000,200
20250305,125400,8029620500,734000,734000,735000,734000,13
20250305,125300,8020077000,734000,734000,734500,734000,10
20250305,125200,8012736500,735000,735000,735000,735000,12
20250305,125100,8003916500,735000,736000,736000,734000,32
20250305,125000,7980396500,736000,736000,736000,735000,47
20250305,124900,7945821500,736000,736000,736000,736000,7
20250305,124800,7940669500,736000,736000,736000,736000,0
20250305,124700,7940669500,736000,736000,736000,736000,4
20250305,124600,7937725500,736000,736000,736000,735000,49
20250305,124500,7901704500,735000,735000,735000,734000,63
20250305,124400,7855433500,735000,735000,735000,735000,12
20250305,124300,7846613500,735000,735000,735000,735000,4
20250305,124200,7843673500,736000,736000,736000,736000,12
20250305,124100,7834841500,736000,736000,736000,735000,6
20250305,124000,7830426500,736000,736000,736000,734000,116
20250305,123900,7745146500,735000,735000,735000,735000,0
20250305,123800,7745146500,735000,735000,735000,735000,1
20250305,123700,7744411500,736000,736000,736000,736000,48
20250305,123600,7709083500,735000,735000,735000,735000,6
20250305,123500,7704673500,735000,735000,736000,735000,36
20250305,123400,7678212500,735000,736000,736000,735000,11
20250305,123300,7670121500,736000,736000,736000,736000,8
20250305,123200,7664233500,736000,736000,736000,736000,14
20250305,123100,7653929500,736000,735000,737000,735000,50
20250305,123000,7617130500,735000,737000,737000,735000,62
20250305,122900,7571515500,737000,737000,737000,737000,2
20250305,122800,7570041500,737000,737000,737000,736000,40
20250305,122700,7540567500,736000,737000,737000,736000,9
20250305,122600,7533937500,737000,736000,737000,736000,8
20250305,122500,7528045500,736000,736000,736000,736000,48
20250305,122400,7492717500,736000,737000,737000,736000,14
20250305,122300,7482400500,737000,737000,737000,737000,26
20250305,122200,7463238500,737000,737000,737000,737000,38
20250305,122100,7435232500,736000,737000,737000,736000,33
20250305,122000,7410938500,737000,737000,737000,737000,23
20250305,121900,7393987500,737000,734000,737000,734000,190
20250305,121800,7254220500,735000,735000,735000,735000,6
20250305,121700,7249810500,735000,734000,735000,734000,43
20250305,121600,7218241500,734000,734000,734000,734000,42
20250305,121500,7187413500,734000,734000,734000,734000,28
20250305,121400,7166861500,734000,734000,734000,733000,74
20250305,121300,7112547500,733000,732000,734000,732000,10
20250305,121200,7105221500,732000,731000,733000,731000,84
20250305,121100,7043703500,731000,731000,732000,731000,4
20250305,121000,7040778500,732000,732000,732000,730000,66
20250305,120900,6992541500,732000,733000,733000,731000,28
20250305,120800,6972044500,732000,732000,733000,732000,55
20250305,120700,6931777500,732000,729000,732000,729000,104
20250305,120600,6855709500,730000,729000,730000,728000,99
20250305,120500,6783500500,729000,728000,729000,727000,50
20250305,120400,6747106500,729000,728000,729000,728000,7
20250305,120300,6742006500,728000,728000,728000,727000,16
20250305,120200,6730362500,728000,728000,728000,728000,18
20250305,120100,6717258500,729000,727000,729000,727000,14
20250305,120000,6707071500,727000,730000,730000,727000,116
20250305,115900,6622603500,729000,729000,729000,729000,17
20250305,115800,6610210500,729000,729000,729000,729000,5
20250305,115700,6606565500,729000,729000,729000,729000,1
20250305,115600,6605836500,729000,727000,729000,727000,43
20250305,115500,6574518500,728000,728000,728000,727000,27
20250305,115400,6554866500,728000,728000,729000,728000,9
20250305,115300,6548313500,729000,729000,729000,728000,34
20250305,115200,6523535500,729000,729000,729000,729000,18
20250305,115100,6510413500,728000,728000,729000,728000,90
20250305,115000,6444847500,726000,727000,727000,726000,26
20250305,114900,6425969500,728000,725000,728000,725000,35
20250305,114800,6400539500,725000,728000,728000,725000,166
20250305,114700,6280022500,728000,727000,728000,727000,34
20250305,114600,6255277500,727000,727000,727000,727000,14
20250305,114500,6245099500,727000,728000,728000,726000,36
20250305,114400,6218954500,728000,728000,728000,726000,18
20250305,114300,6205881500,728000,728000,728000,727000,36
20250305,114200,6179690500,728000,728000,728000,728000,15
20250305,114100,6168770500,728000,729000,729000,728000,3
20250305,114000,6166585500,729000,727000,729000,726000,73
20250305,113900,6113481500,728000,728000,728000,728000,20
20250305,113800,6098921500,728000,726000,728000,726000,28
20250305,113700,6078558500,728000,727000,728000,727000,21
20250305,113600,6063289500,728000,728000,728000,726000,14
20250305,113500,6053114500,727000,727000,728000,726000,45
20250305,113400,6020411500,727000,727000,728000,727000,10
20250305,113300,6013140500,727000,728000,729000,727000,7
20250305,113200,6008042500,728000,727000,729000,727000,80
20250305,113100,5949842500,726000,727000,727000,726000,13
20250305,113000,5940401500,727000,727000,727000,726000,83
20250305,112900,5880103500,727000,728000,728000,727000,13
20250305,112800,5870650500,728000,728000,729000,728000,34
20250305,112700,5845897500,728000,728000,728000,727000,17
20250305,112600,5833527500,728000,728000,728000,728000,13
20250305,112500,5824063500,727000,727000,728000,727000,43
20250305,112400,5792781500,727000,728000,728000,727000,18
20250305,112300,5779684500,728000,728000,728000,727000,14
20250305,112200,5769497500,728000,728000,728000,728000,0
20250305,112100,5769497500,728000,728000,729000,727000,21
20250305,112000,5754213500,728000,727000,728000,726000,120
20250305,111900,5666974500,726000,726000,727000,726000,13
20250305,111800,5657534500,727000,726000,727000,726000,15
20250305,111700,5646641500,727000,727000,727000,727000,14
20250305,111600,5636463500,727000,727000,727000,727000,8
20250305,111500,5630647500,728000,727000,728000,726000,44
20250305,111400,5598680500,727000,727000,727000,727000,1
20250305,111300,5597953500,727000,727000,727000,727000,37
20250305,111200,5571054500,727000,728000,728000,727000,30
20250305,111100,5549241500,727000,729000,729000,727000,20
20250305,111000,5534693500,726000,727000,729000,726000,30
20250305,110900,5512898500,728000,728000,728000,726000,41
20250305,110800,5483062500,727000,728000,728000,726000,11
20250305,110700,5475072500,729000,726000,729000,726000,10
20250305,110600,5467809500,729000,728000,729000,726000,28
20250305,110500,5447452500,727000,728000,728000,727000,32
20250305,110400,5424183500,727000,728000,728000,727000,36
20250305,110300,5397999500,729000,729000,729000,729000,9
20250305,110200,5391438500,728000,727000,728000,727000,31
20250305,110100,5368888500,727000,727000,729000,727000,57
20250305,110000,5327436500,727000,727000,729000,727000,58
20250305,105900,5285268500,728000,728000,729000,728000,67
20250305,105800,5236490500,728000,727000,728000,726000,33
20250305,105700,5212502500,726000,726000,727000,726000,17
20250305,105600,5200159500,727000,728000,728000,727000,26
20250305,105500,5181251500,726000,727000,728000,726000,42
20250305,105400,5150710500,727000,726000,727000,726000,33
20250305,105300,5126720500,727000,726000,727000,726000,23
20250305,105200,5110012500,726000,726000,726000,726000,14
20250305,105100,5099848500,726000,727000,727000,726000,16
20250305,105000,5088219500,727000,729000,729000,727000,28
20250305,104900,5067855500,729000,730000,730000,729000,11
20250305,104800,5059834500,730000,728000,730000,727000,7
20250305,104700,5054738500,728000,726000,728000,726000,71
20250305,104600,5003107500,726000,727000,727000,726000,3
20250305,104500,5000928500,726000,727000,727000,725000,115
20250305,104400,4917465500,727000,726000,727000,726000,27
20250305,104300,4897860500,727000,725000,727000,725000,50
20250305,104200,4861547500,726000,725000,727000,725000,11
20250305,104100,4853566500,726000,727000,727000,725000,42
20250305,104000,4823076500,725000,725000,727000,725000,60
20250305,103900,4779566500,727000,726000,727000,725000,18
20250305,103800,4766501500,726000,727000,727000,726000,20
20250305,103700,4751976500,726000,726000,726000,726000,23
20250305,103600,4735278500,726000,726000,726000,726000,9
20250305,103500,4728744500,726000,727000,727000,725000,164
20250305,103400,4609691500,726000,726000,726000,726000,23
20250305,103300,4592993500,726000,727000,727000,726000,85
20250305,103200,4531282500,726000,727000,728000,726000,27
20250305,103100,4511652500,727000,728000,728000,727000,33
20250305,103000,4487650500,728000,729000,730000,727000,90
20250305,102900,4422106500,729000,728000,729000,728000,3
20250305,102800,4419920500,729000,728000,729000,728000,54
20250305,102700,4380561500,728000,728000,728000,727000,80
20250305,102600,4322330500,727000,728000,728000,727000,16
20250305,102500,4310695500,728000,729000,729000,727000,33
20250305,102400,4286682500,728000,728000,728000,727000,17
20250305,102300,4274315500,728000,728000,728000,728000,38
20250305,102200,4246651500,729000,729000,729000,728000,13
20250305,102100,4237183500,730000,730000,731000,730000,16
20250305,102000,4225498500,730000,730000,731000,730000,47
20250305,101900,4191187500,730000,729000,730000,729000,113
20250305,101800,4108705500,728000,730000,730000,728000,27
20250305,101700,4089029500,729000,728000,731000,728000,255
20250305,101600,3903178500,729000,728000,729000,728000,18
20250305,101500,3890065500,728000,729000,729000,728000,73
20250305,101400,3836899500,730000,730000,731000,729000,14
20250305,101300,3826679500,730000,731000,731000,729000,111
20250305,101200,3745624500,730000,730000,730000,730000,48
20250305,101100,3710584500,729000,728000,731000,728000,197
20250305,101000,3566820500,727000,725000,727000,725000,114
20250305,100900,3484061500,726000,726000,726500,725000,26
20250305,100800,3465195000,726000,726000,727000,725000,43
20250305,100700,3433981000,726000,725000,727000,725000,45
20250305,100600,3401317000,725000,726000,726000,725000,141
20250305,100500,3299087000,725000,725000,726000,725000,64
20250305,100400,3252647000,725000,725000,726000,725000,44
20250305,100300,3220721000,726000,727000,727000,725000,29
20250305,100200,3199681000,726000,726000,727000,725000,46
20250305,100100,3166291000,726000,727000,727000,726000,29
20250305,100000,3145233500,727000,729000,729000,726000,208
20250305,095900,2993880500,729000,728000,729000,728000,27
20250305,095800,2974219500,728000,727000,729000,727000,137
20250305,095700,2874541500,727000,726000,727000,726000,43
20250305,095600,2843312500,726000,727000,727000,726000,158
20250305,095500,2728549500,727000,729000,729000,727000,148
20250305,095400,2620793500,729000,729000,730000,729000,21
20250305,095300,2605479500,730000,729000,730000,729000,14
20250305,095200,2595269500,729000,730000,730000,729000,32
20250305,095100,2571918500,730000,729000,730000,729000,42
20250305,095000,2541265500,729000,731000,731000,729000,104
20250305,094900,2465352500,731000,730000,731000,730000,18
20250305,094800,2452208500,730000,730000,731000,730000,44
20250305,094700,2420086500,730000,732000,732000,730000,138
20250305,094600,2319207500,732000,733000,733000,732000,7
20250305,094500,2314078500,734000,731000,734000,731000,82
20250305,094400,2254089500,731000,733000,733000,731000,157
20250305,094300,2139192500,733000,731000,733000,731000,64
20250305,094200,2092343500,731000,735000,736000,731000,327
20250305,094100,1852393500,736000,736000,736000,735000,34
20250305,094000,1827394500,736000,736000,736000,735000,25
20250305,093900,1809010500,736000,735000,736000,735000,17
20250305,093800,1796510500,736000,736000,736000,736000,5
20250305,093700,1792830500,736000,735000,736000,735000,12
20250305,093600,1784000500,736000,737000,737000,735000,34
20250305,093500,1758981500,736000,736000,738000,735000,73
20250305,093400,1705251500,736000,736000,736000,735000,21
20250305,093300,1689800500,735000,736000,738000,735000,92
20250305,093200,1622063500,736000,737000,737000,735000,39
20250305,093100,1593368500,737000,737000,738000,737000,9
20250305,093000,1586734500,737000,736000,738000,735000,48
20250305,092900,1551433500,737000,737000,738000,736000,18
20250305,092800,1538177500,735000,736000,739000,735000,20
20250305,092700,1523453500,739000,735000,740000,734000,233
20250305,092600,1351996500,734000,735000,735000,734000,19
20250305,092500,1338041500,734000,735000,735000,734000,17
20250305,092400,1325556500,735000,734000,735000,733000,33
20250305,092300,1301337500,734000,737000,738000,734000,357
20250305,092200,1038766500,737000,739000,739000,737000,70
20250305,092100,987149500,739000,740000,740000,739000,25
20250305,092000,968670500,739000,740000,740000,737000,40
20250305,091900,939124500,740000,741000,741000,739000,27
20250305,091800,919142500,741000,739000,741000,739000,24
20250305,091700,901398500,739000,740000,740000,736000,47
20250305,091600,866704500,740000,742000,742000,738000,88
20250305,091500,801639500,741000,744000,744000,740000,33
20250305,091400,777183500,744000,740000,744000,740000,55
20250305,091300,736360500,742000,741000,742000,741000,27
20250305,091200,716350500,740000,740000,741000,739000,90
20250305,091100,649734500,740000,742000,743000,740000,70
20250305,091000,597882500,742000,745000,746000,740000,55
20250305,090900,557068500,745000,746000,746000,745000,25
20250305,090800,538442500,745000,746000,746000,745000,70
20250305,090700,486237500,745000,745000,745500,743000,22
20250305,090600,469848500,743000,742000,743000,740000,53
20250305,090500,430571500,742000,748000,748000,742000,169
20250305,090400,304740000,748000,747000,748000,746000,36
20250305,090300,277841000,746000,744000,747000,743000,72
20250305,090200,224223000,744000,742000,744000,742000,45
20250305,090100,190760000,743000,738000,743000,738000,115
20250305,090000,105661000,738000,740000,740000,736000,143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185500 14866848500 727000 727000 727000 727000 1313
3 20250305 185400 14866848500 727000 727000 727000 727000 0
4 20250305 185300 14866848500 727000 727000 727000 727000 0
5 20250305 185200 14866848500 727000 727000 727000 727000 0
6 20250305 185100 14866848500 727000 727000 727000 727000 0
7 20250305 185000 14866848500 727000 727000 727000 727000 0
8 20250305 184900 14866848500 727000 727000 727000 727000 0
9 20250305 184800 14866848500 727000 727000 727000 727000 0
10 20250305 184700 14866848500 727000 727000 727000 727000 0
11 20250305 184600 14866848500 727000 727000 727000 727000 0
12 20250305 184500 14866848500 727000 727000 727000 727000 0
13 20250305 184400 14866848500 727000 727000 727000 727000 0
14 20250305 184300 14866848500 727000 727000 727000 727000 0
15 20250305 184200 14866848500 727000 727000 727000 727000 0
16 20250305 184100 14866848500 727000 727000 727000 727000 0
17 20250305 184000 14866848500 727000 727000 727000 727000 0
18 20250305 183900 14866848500 727000 727000 727000 727000 0
19 20250305 183800 14866848500 727000 727000 727000 727000 0
20 20250305 183700 14866848500 727000 727000 727000 727000 0
21 20250305 183600 14866848500 727000 727000 727000 727000 0
22 20250305 183500 14866848500 727000 727000 727000 727000 0
23 20250305 183400 14866848500 727000 727000 727000 727000 0
24 20250305 183300 14866848500 727000 727000 727000 727000 0
25 20250305 183200 14866848500 727000 727000 727000 727000 0
26 20250305 183100 14866848500 727000 727000 727000 727000 0
27 20250305 183000 14866848500 727000 727000 727000 727000 0
28 20250305 182900 14866848500 727000 727000 727000 727000 0
29 20250305 182800 14866848500 727000 727000 727000 727000 0
30 20250305 182700 14866848500 727000 727000 727000 727000 0
31 20250305 182600 14866848500 727000 727000 727000 727000 0
32 20250305 182500 14866848500 727000 727000 727000 727000 1313
33 20250305 182400 14866848500 727000 727000 727000 727000 0
34 20250305 182300 14866848500 727000 727000 727000 727000 0
35 20250305 182200 14866848500 727000 727000 727000 727000 0
36 20250305 182100 14866848500 727000 727000 727000 727000 0
37 20250305 182000 14866848500 727000 727000 727000 727000 0
38 20250305 181900 14866848500 727000 727000 727000 727000 0
39 20250305 181800 14866848500 727000 727000 727000 727000 0
40 20250305 181700 14866848500 727000 727000 727000 727000 0
41 20250305 181600 14866848500 727000 727000 727000 727000 0
42 20250305 181500 14866848500 727000 727000 727000 727000 0
43 20250305 181400 14866848500 727000 727000 727000 727000 0
44 20250305 181300 14866848500 727000 727000 727000 727000 0
45 20250305 181200 14866848500 727000 727000 727000 727000 0
46 20250305 181100 14866848500 727000 727000 727000 727000 0
47 20250305 181000 14866848500 727000 727000 727000 727000 0
48 20250305 180900 14866848500 727000 727000 727000 727000 0
49 20250305 180800 14866848500 727000 727000 727000 727000 0
50 20250305 180700 14866848500 727000 727000 727000 727000 0
51 20250305 180600 14866848500 727000 727000 727000 727000 0
52 20250305 180500 14866848500 727000 727000 727000 727000 0
53 20250305 180400 14866848500 727000 727000 727000 727000 0
54 20250305 180300 14866848500 727000 727000 727000 727000 0
55 20250305 180200 14866848500 727000 727000 727000 727000 0
56 20250305 180100 14866848500 727000 727000 727000 727000 0
57 20250305 180000 14866848500 727000 727000 727000 727000 0
58 20250305 175900 14866848500 727000 727000 727000 727000 0
59 20250305 175800 14866848500 727000 727000 727000 727000 0
60 20250305 175700 14866848500 727000 727000 727000 727000 0
61 20250305 175600 14866848500 727000 727000 727000 727000 0
62 20250305 175500 14866848500 727000 727000 727000 727000 1313
63 20250305 175400 14866848500 727000 727000 727000 727000 0
64 20250305 175300 14866848500 727000 727000 727000 727000 0
65 20250305 175200 14866848500 727000 727000 727000 727000 0
66 20250305 175100 14866848500 727000 727000 727000 727000 0
67 20250305 175000 14866848500 727000 727000 727000 727000 0
68 20250305 174900 14866848500 727000 727000 727000 727000 0
69 20250305 174800 14866848500 727000 727000 727000 727000 0
70 20250305 174700 14866848500 727000 727000 727000 727000 0
71 20250305 174600 14866848500 727000 727000 727000 727000 0
72 20250305 174500 14866848500 727000 727000 727000 727000 0
73 20250305 174400 14866848500 727000 727000 727000 727000 0
74 20250305 174300 14866848500 727000 727000 727000 727000 0
75 20250305 174200 14866848500 727000 727000 727000 727000 0
76 20250305 174100 14866848500 727000 727000 727000 727000 0
77 20250305 174000 14866848500 727000 727000 727000 727000 0
78 20250305 173900 14866848500 727000 727000 727000 727000 0
79 20250305 173800 14866848500 727000 727000 727000 727000 0
80 20250305 173700 14866848500 727000 727000 727000 727000 0
81 20250305 173600 14866848500 727000 727000 727000 727000 0
82 20250305 173500 14866848500 727000 727000 727000 727000 0
83 20250305 173400 14866848500 727000 727000 727000 727000 0
84 20250305 173300 14866848500 727000 727000 727000 727000 0
85 20250305 173200 14866848500 727000 727000 727000 727000 0
86 20250305 173100 14866848500 727000 727000 727000 727000 0
87 20250305 173000 14866848500 727000 727000 727000 727000 0
88 20250305 172900 14866848500 727000 727000 727000 727000 0
89 20250305 172800 14866848500 727000 727000 727000 727000 0
90 20250305 172700 14866848500 727000 727000 727000 727000 0
91 20250305 172600 14866848500 727000 727000 727000 727000 0
92 20250305 172500 14866848500 727000 727000 727000 727000 1313
93 20250305 172400 14866848500 727000 727000 727000 727000 0
94 20250305 172300 14866848500 727000 727000 727000 727000 0
95 20250305 172200 14866848500 727000 727000 727000 727000 0
96 20250305 172100 14866848500 727000 727000 727000 727000 0
97 20250305 172000 14866848500 727000 727000 727000 727000 0
98 20250305 171900 14866848500 727000 727000 727000 727000 0
99 20250305 171800 14866848500 727000 727000 727000 727000 0
100 20250305 171700 14866848500 727000 727000 727000 727000 0
101 20250305 171600 14866848500 727000 727000 727000 727000 0
102 20250305 171500 14866848500 727000 727000 727000 727000 0
103 20250305 171400 14866848500 727000 727000 727000 727000 0
104 20250305 171300 14866848500 727000 727000 727000 727000 0
105 20250305 171200 14866848500 727000 727000 727000 727000 0
106 20250305 171100 14866848500 727000 727000 727000 727000 0
107 20250305 171000 14866848500 727000 727000 727000 727000 0
108 20250305 170900 14866848500 727000 727000 727000 727000 0
109 20250305 170800 14866848500 727000 727000 727000 727000 0
110 20250305 170700 14866848500 727000 727000 727000 727000 0
111 20250305 170600 14866848500 727000 727000 727000 727000 0
112 20250305 170500 14866848500 727000 727000 727000 727000 0
113 20250305 170400 14866848500 727000 727000 727000 727000 0
114 20250305 170300 14866848500 727000 727000 727000 727000 0
115 20250305 170200 14866848500 727000 727000 727000 727000 0
116 20250305 170100 14866848500 727000 727000 727000 727000 0
117 20250305 170000 14866848500 727000 727000 727000 727000 0
118 20250305 165900 14866848500 727000 727000 727000 727000 0
119 20250305 165800 14866848500 727000 727000 727000 727000 0
120 20250305 165700 14866848500 727000 727000 727000 727000 0
121 20250305 165600 14866848500 727000 727000 727000 727000 0
122 20250305 165500 14866848500 727000 727000 727000 727000 1313
123 20250305 165400 14866848500 727000 727000 727000 727000 0
124 20250305 165300 14866848500 727000 727000 727000 727000 0
125 20250305 165200 14866848500 727000 727000 727000 727000 0
126 20250305 165100 14866848500 727000 727000 727000 727000 0
127 20250305 165000 14866848500 727000 727000 727000 727000 0
128 20250305 164900 14866848500 727000 727000 727000 727000 0
129 20250305 164800 14866848500 727000 727000 727000 727000 0
130 20250305 164700 14866848500 727000 727000 727000 727000 0
131 20250305 164600 14866848500 727000 727000 727000 727000 0
132 20250305 164500 14866848500 727000 727000 727000 727000 0
133 20250305 164400 14866848500 727000 727000 727000 727000 0
134 20250305 164300 14866848500 727000 727000 727000 727000 0
135 20250305 164200 14866848500 727000 727000 727000 727000 0
136 20250305 164100 14866848500 727000 727000 727000 727000 0
137 20250305 164000 14866848500 727000 727000 727000 727000 0
138 20250305 163900 14866848500 727000 727000 727000 727000 0
139 20250305 163800 14866848500 727000 727000 727000 727000 0
140 20250305 163700 14866848500 727000 727000 727000 727000 0
141 20250305 163600 14866848500 727000 727000 727000 727000 0
142 20250305 163500 14866848500 727000 727000 727000 727000 0
143 20250305 163400 14866848500 727000 727000 727000 727000 0
144 20250305 163300 14866848500 727000 727000 727000 727000 0
145 20250305 163200 14866848500 727000 727000 727000 727000 0
146 20250305 163100 14866848500 727000 727000 727000 727000 0
147 20250305 163000 14866848500 727000 727000 727000 727000 0
148 20250305 162900 14866848500 727000 727000 727000 727000 0
149 20250305 162800 14866848500 727000 727000 727000 727000 0
150 20250305 162700 14866848500 727000 727000 727000 727000 0
151 20250305 162600 14866848500 727000 727000 727000 727000 0
152 20250305 162500 14866848500 727000 727000 727000 727000 1313
153 20250305 162400 14866848500 727000 727000 727000 727000 0
154 20250305 162300 14866848500 727000 727000 727000 727000 0
155 20250305 162200 14866848500 727000 727000 727000 727000 0
156 20250305 162100 14866848500 727000 727000 727000 727000 0
157 20250305 162000 14866848500 727000 727000 727000 727000 0
158 20250305 161900 14866848500 727000 727000 727000 727000 0
159 20250305 161800 14866848500 727000 727000 727000 727000 0
160 20250305 161700 14866848500 727000 727000 727000 727000 0
161 20250305 161600 14866848500 727000 727000 727000 727000 0
162 20250305 161500 14866848500 727000 727000 727000 727000 0
163 20250305 161400 14866848500 727000 727000 727000 727000 0
164 20250305 161300 14866848500 727000 727000 727000 727000 0
165 20250305 161200 14866848500 727000 727000 727000 727000 0
166 20250305 161100 14866848500 727000 727000 727000 727000 0
167 20250305 161000 14866848500 727000 727000 727000 727000 0
168 20250305 160900 14866848500 727000 727000 727000 727000 0
169 20250305 160800 14866848500 727000 727000 727000 727000 0
170 20250305 160700 14866848500 727000 727000 727000 727000 0
171 20250305 160600 14866848500 727000 727000 727000 727000 0
172 20250305 160500 14866848500 727000 727000 727000 727000 0
173 20250305 160400 14866848500 727000 727000 727000 727000 0
174 20250305 160300 14866848500 727000 727000 727000 727000 0
175 20250305 160200 14866848500 727000 727000 727000 727000 0
176 20250305 160100 14866848500 727000 727000 727000 727000 0
177 20250305 160000 14866848500 727000 727000 727000 727000 0
178 20250305 155900 14866848500 727000 727000 727000 727000 0
179 20250305 155800 14866848500 727000 727000 727000 727000 0
180 20250305 155700 14866848500 727000 727000 727000 727000 0
181 20250305 155600 14866848500 727000 727000 727000 727000 0
182 20250305 155500 14866848500 727000 727000 727000 727000 1313
183 20250305 155400 14866848500 727000 727000 727000 727000 0
184 20250305 155300 14866848500 727000 727000 727000 727000 0
185 20250305 155200 14866848500 727000 727000 727000 727000 0
186 20250305 155100 14866848500 727000 727000 727000 727000 0
187 20250305 155000 14866848500 727000 727000 727000 727000 0
188 20250305 154900 14866848500 727000 727000 727000 727000 0
189 20250305 154800 14866848500 727000 727000 727000 727000 0
190 20250305 154700 14866848500 727000 727000 727000 727000 0
191 20250305 154600 14866848500 727000 727000 727000 727000 0
192 20250305 154500 14866848500 727000 727000 727000 727000 0
193 20250305 154400 14866848500 727000 727000 727000 727000 0
194 20250305 154300 14866848500 727000 727000 727000 727000 0
195 20250305 154200 14866848500 727000 727000 727000 727000 0
196 20250305 154100 14866848500 727000 727000 727000 727000 0
197 20250305 154000 14866848500 727000 727000 727000 727000 0
198 20250305 153900 14866848500 727000 727000 727000 727000 0
199 20250305 153800 14866848500 727000 727000 727000 727000 0
200 20250305 153700 14866848500 727000 727000 727000 727000 0
201 20250305 153600 14866848500 727000 727000 727000 727000 0
202 20250305 153500 14866848500 727000 727000 727000 727000 0
203 20250305 153400 14866848500 727000 727000 727000 727000 0
204 20250305 153300 14866848500 727000 727000 727000 727000 0
205 20250305 153200 14866848500 727000 727000 727000 727000 0
206 20250305 153100 14866848500 727000 727000 727000 727000 0
207 20250305 153000 14866848500 727000 727000 727000 727000 1313
208 20250305 152900 13912297500 726000 726000 726000 726000 0
209 20250305 152800 13912297500 726000 726000 726000 726000 0
210 20250305 152700 13912297500 726000 726000 726000 726000 0
211 20250305 152600 13912297500 726000 726000 726000 726000 0
212 20250305 152500 13912297500 726000 726000 726000 726000 0
213 20250305 152400 13912297500 726000 726000 726000 726000 0
214 20250305 152300 13912297500 726000 726000 726000 726000 0
215 20250305 152200 13912297500 726000 726000 726000 726000 0
216 20250305 152100 13912297500 726000 726000 726000 726000 0
217 20250305 152000 13912297500 726000 726000 726000 726000 0
218 20250305 151900 13912297500 726000 724000 726000 724000 101
219 20250305 151800 13839084500 724000 726000 726000 724000 55
220 20250305 151700 13799194500 726000 725000 726000 724000 55
221 20250305 151600 13759318500 726000 725000 726000 725000 45
222 20250305 151500 13726661500 725000 726000 726000 725000 60
223 20250305 151400 13683111500 726000 725000 726000 725000 90
224 20250305 151300 13617831500 724000 723000 724000 723000 110
225 20250305 151200 13538212500 723000 723000 724000 723000 37
226 20250305 151100 13511454500 723000 723000 724000 723000 49
227 20250305 151000 13476019500 723000 723000 724000 723000 61
228 20250305 150900 13431890000 724000 724000 724000 723000 55
229 20250305 150800 13392120000 724000 724000 724000 723000 35
230 20250305 150700 13366802000 724000 724000 724000 723000 73
231 20250305 150600 13313987000 724000 724000 724000 723000 47
232 20250305 150500 13279978000 725000 725000 725000 723000 174
233 20250305 150400 13154001000 725000 725000 726000 725000 13
234 20250305 150300 13144575000 726000 725000 726000 725000 70
235 20250305 150200 13093823000 726000 725000 726000 725000 10
236 20250305 150100 13086571000 725000 725000 726000 725000 20
237 20250305 150000 13072069000 726000 725000 726000 725000 88
238 20250305 145900 13008237000 724000 725000 725000 724000 24
239 20250305 145800 12990853000 725000 724000 725000 724000 77
240 20250305 145700 12935044000 725000 724000 725000 724000 40
241 20250305 145600 12906072000 725000 725000 725000 723000 63
242 20250305 145500 12860463000 725000 723000 726000 723000 79
243 20250305 145400 12803193000 723000 725000 725000 723000 31
244 20250305 145300 12780755000 724000 724000 724000 724000 56
245 20250305 145200 12740211000 724000 724500 724500 724000 16
246 20250305 145100 12728626500 724000 724000 725000 723000 44
247 20250305 145000 12696773500 726000 724000 726000 722000 84
248 20250305 144900 12635954500 723000 723000 723000 722000 66
249 20250305 144800 12588243500 723000 723500 724000 723000 80
250 20250305 144700 12530386500 723000 724000 724000 723000 38
251 20250305 144600 12502911500 723000 723500 724000 723000 54
252 20250305 144500 12463862000 723000 724000 724000 723000 67
253 20250305 144400 12415404000 724000 724000 725000 723000 62
254 20250305 144300 12370530000 724000 723000 724000 723000 89
255 20250305 144200 12306101000 723000 723000 723000 723000 43
256 20250305 144100 12275012000 723000 723000 724000 722000 62
257 20250305 144000 12230191000 724000 722000 724000 722000 79
258 20250305 143900 12173133000 723000 724000 724000 722000 45
259 20250305 143800 12140600000 723000 723000 723000 723000 48
260 20250305 143700 12105896000 723000 723000 723000 723000 39
261 20250305 143600 12077699000 723000 723000 723000 723000 44
262 20250305 143500 12045887000 723000 723000 724000 722000 78
263 20250305 143400 11989513000 723000 723000 724000 723000 56
264 20250305 143300 11949024000 723000 723000 724000 723000 55
265 20250305 143200 11909235000 724000 724000 724000 724000 33
266 20250305 143100 11885343000 724000 723000 724000 723000 81
267 20250305 143000 11826736000 724000 723000 724000 722000 108
268 20250305 142900 11748694000 723000 723000 724000 723000 61
269 20250305 142800 11704590000 723000 723000 723500 723000 107
270 20250305 142700 11627228500 723000 723000 724000 723000 56
271 20250305 142600 11586737500 723000 724000 724000 723000 57
272 20250305 142500 11545482500 724000 724000 725000 724000 97
273 20250305 142400 11475252500 724000 725000 726000 724000 89
274 20250305 142300 11410742500 725000 725000 725000 724000 99
275 20250305 142200 11339056500 724000 724000 725000 724000 64
276 20250305 142100 11292712500 724000 725000 726000 724000 77
277 20250305 142000 11236895500 725000 726000 726000 725000 136
278 20250305 141900 11138292500 725000 725000 726000 725000 61
279 20250305 141800 11094066500 725000 725000 726000 725000 146
280 20250305 141700 10988215500 725000 725000 726000 725000 78
281 20250305 141600 10931664500 725000 725000 726000 725000 48
282 20250305 141500 10896857500 726000 725000 726000 725000 141
283 20250305 141400 10794609500 726000 726000 727000 726000 60
284 20250305 141300 10751045500 727000 727000 727000 725000 61
285 20250305 141200 10706760500 726000 727000 727000 725000 39
286 20250305 141100 10678450500 727000 727000 727000 725000 62
287 20250305 141000 10633442500 727000 727000 728000 725000 151
288 20250305 140900 10523743500 727000 726000 727000 726000 40
289 20250305 140800 10494701500 726000 726000 727000 725000 69
290 20250305 140700 10444615500 725000 726000 727000 725000 74
291 20250305 140600 10390895500 726000 726000 727000 726000 62
292 20250305 140500 10345882500 726000 727000 727000 726000 111
293 20250305 140400 10265284500 727000 728000 728000 727000 41
294 20250305 140300 10235469500 727000 728000 728000 727000 35
295 20250305 140200 10210020500 727000 727000 728000 727000 70
296 20250305 140100 10159081500 727000 727000 728000 727000 31
297 20250305 140000 10136543500 727000 727000 729000 726000 111
298 20250305 135900 10055872500 727000 729000 730000 727000 22
299 20250305 135800 10039858500 729000 728000 729000 728000 67
300 20250305 135700 9991046500 729000 729000 729000 728000 28
301 20250305 135600 9970656500 728000 729000 729000 727000 45
302 20250305 135500 9937897500 728000 727000 728000 727000 33
303 20250305 135400 9913885500 729000 728000 729000 727000 68
304 20250305 135300 9864395500 729000 728000 729000 727000 43
305 20250305 135200 9833109500 729000 728000 729000 727000 41
306 20250305 135100 9803246500 728000 728000 729000 727000 21
307 20250305 135000 9787959500 729000 728000 729000 727000 68
308 20250305 134900 9738456500 728000 728000 729000 728000 25
309 20250305 134800 9720249500 728000 729000 729000 727000 131
310 20250305 134700 9624908500 728000 731000 731000 728000 17
311 20250305 134600 9612522500 731000 730000 731000 728000 39
312 20250305 134500 9584091500 728000 729000 730000 728000 53
313 20250305 134400 9545465500 729000 730000 730000 729000 24
314 20250305 134300 9527967500 730000 729000 731000 729000 48
315 20250305 134200 9492934500 730000 730000 730000 729000 40
316 20250305 134100 9463767500 729000 729500 730000 729000 35
317 20250305 134000 9438246000 730000 730000 731000 728000 72
318 20250305 133900 9385758000 731000 730000 731000 730000 24
319 20250305 133800 9368237000 731000 730000 731000 729000 33
320 20250305 133700 9344151000 729000 730000 731000 729000 61
321 20250305 133600 9299626000 729000 731000 732000 729000 46
322 20250305 133500 9266061000 731000 731000 732000 730000 75
323 20250305 133400 9211276000 731000 733000 733000 731000 12
324 20250305 133300 9202500000 733000 731000 733000 731000 43
325 20250305 133200 9171021000 731000 732000 732000 730000 78
326 20250305 133100 9113990000 731000 734000 734000 730000 39
327 20250305 133000 9085499000 734000 732000 734000 730000 131
328 20250305 132900 8989659000 734000 733000 734000 733000 38
329 20250305 132800 8961802000 732000 732000 732000 732000 11
330 20250305 132700 8953750000 732000 732000 733000 732000 8
331 20250305 132600 8947893000 733000 732000 734000 732000 37
332 20250305 132500 8920785000 732000 733000 733000 732000 23
333 20250305 132400 8903931000 733000 733000 734000 733000 21
334 20250305 132300 8888536000 733000 733000 733000 733000 9
335 20250305 132200 8881939000 733000 734000 734000 733000 9
336 20250305 132100 8875336000 733000 734000 734000 733000 43
337 20250305 132000 8843783000 734000 734000 734000 733000 35
338 20250305 131900 8818104000 735000 734000 735000 733000 66
339 20250305 131800 8769652000 733000 733000 733000 733000 7
340 20250305 131700 8764521000 733000 733000 734000 733000 48
341 20250305 131600 8729336000 733000 732000 733000 732000 50
342 20250305 131500 8692689000 733000 733000 733000 732000 45
343 20250305 131400 8659727000 733000 733000 734000 733000 15
344 20250305 131300 8648731000 733000 733000 733000 733000 4
345 20250305 131200 8645799000 733000 732000 733000 730000 126
346 20250305 131100 8553657000 732000 733000 733000 732000 26
347 20250305 131000 8534602000 732000 733000 733000 731000 63
348 20250305 130900 8488450000 733000 734000 734000 733000 19
349 20250305 130800 8474521000 733000 733000 734000 733000 22
350 20250305 130700 8458394000 733000 734000 734000 733000 6
351 20250305 130600 8453995000 733000 733000 733000 733000 12
352 20250305 130500 8445199000 732000 733000 733000 732000 44
353 20250305 130400 8412961000 733000 734000 734000 733000 7
354 20250305 130300 8407829000 734000 733000 734000 733000 8
355 20250305 130200 8401960000 734000 735000 735000 733000 89
356 20250305 130100 8336645000 735000 733000 735000 733000 60
357 20250305 130000 8292557000 733000 734000 735000 733000 87
358 20250305 125900 8228716000 735000 735000 736000 734000 22
359 20250305 125800 8212548000 735000 734000 735000 734000 19
360 20250305 125700 8198593000 734000 735000 736000 734000 30
361 20250305 125600 8176550000 736000 736000 736000 736000 0
362 20250305 125500 8176550000 736000 734000 736000 733000 200
363 20250305 125400 8029620500 734000 734000 735000 734000 13
364 20250305 125300 8020077000 734000 734000 734500 734000 10
365 20250305 125200 8012736500 735000 735000 735000 735000 12
366 20250305 125100 8003916500 735000 736000 736000 734000 32
367 20250305 125000 7980396500 736000 736000 736000 735000 47
368 20250305 124900 7945821500 736000 736000 736000 736000 7
369 20250305 124800 7940669500 736000 736000 736000 736000 0
370 20250305 124700 7940669500 736000 736000 736000 736000 4
371 20250305 124600 7937725500 736000 736000 736000 735000 49
372 20250305 124500 7901704500 735000 735000 735000 734000 63
373 20250305 124400 7855433500 735000 735000 735000 735000 12
374 20250305 124300 7846613500 735000 735000 735000 735000 4
375 20250305 124200 7843673500 736000 736000 736000 736000 12
376 20250305 124100 7834841500 736000 736000 736000 735000 6
377 20250305 124000 7830426500 736000 736000 736000 734000 116
378 20250305 123900 7745146500 735000 735000 735000 735000 0
379 20250305 123800 7745146500 735000 735000 735000 735000 1
380 20250305 123700 7744411500 736000 736000 736000 736000 48
381 20250305 123600 7709083500 735000 735000 735000 735000 6
382 20250305 123500 7704673500 735000 735000 736000 735000 36
383 20250305 123400 7678212500 735000 736000 736000 735000 11
384 20250305 123300 7670121500 736000 736000 736000 736000 8
385 20250305 123200 7664233500 736000 736000 736000 736000 14
386 20250305 123100 7653929500 736000 735000 737000 735000 50
387 20250305 123000 7617130500 735000 737000 737000 735000 62
388 20250305 122900 7571515500 737000 737000 737000 737000 2
389 20250305 122800 7570041500 737000 737000 737000 736000 40
390 20250305 122700 7540567500 736000 737000 737000 736000 9
391 20250305 122600 7533937500 737000 736000 737000 736000 8
392 20250305 122500 7528045500 736000 736000 736000 736000 48
393 20250305 122400 7492717500 736000 737000 737000 736000 14
394 20250305 122300 7482400500 737000 737000 737000 737000 26
395 20250305 122200 7463238500 737000 737000 737000 737000 38
396 20250305 122100 7435232500 736000 737000 737000 736000 33
397 20250305 122000 7410938500 737000 737000 737000 737000 23
398 20250305 121900 7393987500 737000 734000 737000 734000 190
399 20250305 121800 7254220500 735000 735000 735000 735000 6
400 20250305 121700 7249810500 735000 734000 735000 734000 43
401 20250305 121600 7218241500 734000 734000 734000 734000 42
402 20250305 121500 7187413500 734000 734000 734000 734000 28
403 20250305 121400 7166861500 734000 734000 734000 733000 74
404 20250305 121300 7112547500 733000 732000 734000 732000 10
405 20250305 121200 7105221500 732000 731000 733000 731000 84
406 20250305 121100 7043703500 731000 731000 732000 731000 4
407 20250305 121000 7040778500 732000 732000 732000 730000 66
408 20250305 120900 6992541500 732000 733000 733000 731000 28
409 20250305 120800 6972044500 732000 732000 733000 732000 55
410 20250305 120700 6931777500 732000 729000 732000 729000 104
411 20250305 120600 6855709500 730000 729000 730000 728000 99
412 20250305 120500 6783500500 729000 728000 729000 727000 50
413 20250305 120400 6747106500 729000 728000 729000 728000 7
414 20250305 120300 6742006500 728000 728000 728000 727000 16
415 20250305 120200 6730362500 728000 728000 728000 728000 18
416 20250305 120100 6717258500 729000 727000 729000 727000 14
417 20250305 120000 6707071500 727000 730000 730000 727000 116
418 20250305 115900 6622603500 729000 729000 729000 729000 17
419 20250305 115800 6610210500 729000 729000 729000 729000 5
420 20250305 115700 6606565500 729000 729000 729000 729000 1
421 20250305 115600 6605836500 729000 727000 729000 727000 43
422 20250305 115500 6574518500 728000 728000 728000 727000 27
423 20250305 115400 6554866500 728000 728000 729000 728000 9
424 20250305 115300 6548313500 729000 729000 729000 728000 34
425 20250305 115200 6523535500 729000 729000 729000 729000 18
426 20250305 115100 6510413500 728000 728000 729000 728000 90
427 20250305 115000 6444847500 726000 727000 727000 726000 26
428 20250305 114900 6425969500 728000 725000 728000 725000 35
429 20250305 114800 6400539500 725000 728000 728000 725000 166
430 20250305 114700 6280022500 728000 727000 728000 727000 34
431 20250305 114600 6255277500 727000 727000 727000 727000 14
432 20250305 114500 6245099500 727000 728000 728000 726000 36
433 20250305 114400 6218954500 728000 728000 728000 726000 18
434 20250305 114300 6205881500 728000 728000 728000 727000 36
435 20250305 114200 6179690500 728000 728000 728000 728000 15
436 20250305 114100 6168770500 728000 729000 729000 728000 3
437 20250305 114000 6166585500 729000 727000 729000 726000 73
438 20250305 113900 6113481500 728000 728000 728000 728000 20
439 20250305 113800 6098921500 728000 726000 728000 726000 28
440 20250305 113700 6078558500 728000 727000 728000 727000 21
441 20250305 113600 6063289500 728000 728000 728000 726000 14
442 20250305 113500 6053114500 727000 727000 728000 726000 45
443 20250305 113400 6020411500 727000 727000 728000 727000 10
444 20250305 113300 6013140500 727000 728000 729000 727000 7
445 20250305 113200 6008042500 728000 727000 729000 727000 80
446 20250305 113100 5949842500 726000 727000 727000 726000 13
447 20250305 113000 5940401500 727000 727000 727000 726000 83
448 20250305 112900 5880103500 727000 728000 728000 727000 13
449 20250305 112800 5870650500 728000 728000 729000 728000 34
450 20250305 112700 5845897500 728000 728000 728000 727000 17
451 20250305 112600 5833527500 728000 728000 728000 728000 13
452 20250305 112500 5824063500 727000 727000 728000 727000 43
453 20250305 112400 5792781500 727000 728000 728000 727000 18
454 20250305 112300 5779684500 728000 728000 728000 727000 14
455 20250305 112200 5769497500 728000 728000 728000 728000 0
456 20250305 112100 5769497500 728000 728000 729000 727000 21
457 20250305 112000 5754213500 728000 727000 728000 726000 120
458 20250305 111900 5666974500 726000 726000 727000 726000 13
459 20250305 111800 5657534500 727000 726000 727000 726000 15
460 20250305 111700 5646641500 727000 727000 727000 727000 14
461 20250305 111600 5636463500 727000 727000 727000 727000 8
462 20250305 111500 5630647500 728000 727000 728000 726000 44
463 20250305 111400 5598680500 727000 727000 727000 727000 1
464 20250305 111300 5597953500 727000 727000 727000 727000 37
465 20250305 111200 5571054500 727000 728000 728000 727000 30
466 20250305 111100 5549241500 727000 729000 729000 727000 20
467 20250305 111000 5534693500 726000 727000 729000 726000 30
468 20250305 110900 5512898500 728000 728000 728000 726000 41
469 20250305 110800 5483062500 727000 728000 728000 726000 11
470 20250305 110700 5475072500 729000 726000 729000 726000 10
471 20250305 110600 5467809500 729000 728000 729000 726000 28
472 20250305 110500 5447452500 727000 728000 728000 727000 32
473 20250305 110400 5424183500 727000 728000 728000 727000 36
474 20250305 110300 5397999500 729000 729000 729000 729000 9
475 20250305 110200 5391438500 728000 727000 728000 727000 31
476 20250305 110100 5368888500 727000 727000 729000 727000 57
477 20250305 110000 5327436500 727000 727000 729000 727000 58
478 20250305 105900 5285268500 728000 728000 729000 728000 67
479 20250305 105800 5236490500 728000 727000 728000 726000 33
480 20250305 105700 5212502500 726000 726000 727000 726000 17
481 20250305 105600 5200159500 727000 728000 728000 727000 26
482 20250305 105500 5181251500 726000 727000 728000 726000 42
483 20250305 105400 5150710500 727000 726000 727000 726000 33
484 20250305 105300 5126720500 727000 726000 727000 726000 23
485 20250305 105200 5110012500 726000 726000 726000 726000 14
486 20250305 105100 5099848500 726000 727000 727000 726000 16
487 20250305 105000 5088219500 727000 729000 729000 727000 28
488 20250305 104900 5067855500 729000 730000 730000 729000 11
489 20250305 104800 5059834500 730000 728000 730000 727000 7
490 20250305 104700 5054738500 728000 726000 728000 726000 71
491 20250305 104600 5003107500 726000 727000 727000 726000 3
492 20250305 104500 5000928500 726000 727000 727000 725000 115
493 20250305 104400 4917465500 727000 726000 727000 726000 27
494 20250305 104300 4897860500 727000 725000 727000 725000 50
495 20250305 104200 4861547500 726000 725000 727000 725000 11
496 20250305 104100 4853566500 726000 727000 727000 725000 42
497 20250305 104000 4823076500 725000 725000 727000 725000 60
498 20250305 103900 4779566500 727000 726000 727000 725000 18
499 20250305 103800 4766501500 726000 727000 727000 726000 20
500 20250305 103700 4751976500 726000 726000 726000 726000 23
501 20250305 103600 4735278500 726000 726000 726000 726000 9
502 20250305 103500 4728744500 726000 727000 727000 725000 164
503 20250305 103400 4609691500 726000 726000 726000 726000 23
504 20250305 103300 4592993500 726000 727000 727000 726000 85
505 20250305 103200 4531282500 726000 727000 728000 726000 27
506 20250305 103100 4511652500 727000 728000 728000 727000 33
507 20250305 103000 4487650500 728000 729000 730000 727000 90
508 20250305 102900 4422106500 729000 728000 729000 728000 3
509 20250305 102800 4419920500 729000 728000 729000 728000 54
510 20250305 102700 4380561500 728000 728000 728000 727000 80
511 20250305 102600 4322330500 727000 728000 728000 727000 16
512 20250305 102500 4310695500 728000 729000 729000 727000 33
513 20250305 102400 4286682500 728000 728000 728000 727000 17
514 20250305 102300 4274315500 728000 728000 728000 728000 38
515 20250305 102200 4246651500 729000 729000 729000 728000 13
516 20250305 102100 4237183500 730000 730000 731000 730000 16
517 20250305 102000 4225498500 730000 730000 731000 730000 47
518 20250305 101900 4191187500 730000 729000 730000 729000 113
519 20250305 101800 4108705500 728000 730000 730000 728000 27
520 20250305 101700 4089029500 729000 728000 731000 728000 255
521 20250305 101600 3903178500 729000 728000 729000 728000 18
522 20250305 101500 3890065500 728000 729000 729000 728000 73
523 20250305 101400 3836899500 730000 730000 731000 729000 14
524 20250305 101300 3826679500 730000 731000 731000 729000 111
525 20250305 101200 3745624500 730000 730000 730000 730000 48
526 20250305 101100 3710584500 729000 728000 731000 728000 197
527 20250305 101000 3566820500 727000 725000 727000 725000 114
528 20250305 100900 3484061500 726000 726000 726500 725000 26
529 20250305 100800 3465195000 726000 726000 727000 725000 43
530 20250305 100700 3433981000 726000 725000 727000 725000 45
531 20250305 100600 3401317000 725000 726000 726000 725000 141
532 20250305 100500 3299087000 725000 725000 726000 725000 64
533 20250305 100400 3252647000 725000 725000 726000 725000 44
534 20250305 100300 3220721000 726000 727000 727000 725000 29
535 20250305 100200 3199681000 726000 726000 727000 725000 46
536 20250305 100100 3166291000 726000 727000 727000 726000 29
537 20250305 100000 3145233500 727000 729000 729000 726000 208
538 20250305 095900 2993880500 729000 728000 729000 728000 27
539 20250305 095800 2974219500 728000 727000 729000 727000 137
540 20250305 095700 2874541500 727000 726000 727000 726000 43
541 20250305 095600 2843312500 726000 727000 727000 726000 158
542 20250305 095500 2728549500 727000 729000 729000 727000 148
543 20250305 095400 2620793500 729000 729000 730000 729000 21
544 20250305 095300 2605479500 730000 729000 730000 729000 14
545 20250305 095200 2595269500 729000 730000 730000 729000 32
546 20250305 095100 2571918500 730000 729000 730000 729000 42
547 20250305 095000 2541265500 729000 731000 731000 729000 104
548 20250305 094900 2465352500 731000 730000 731000 730000 18
549 20250305 094800 2452208500 730000 730000 731000 730000 44
550 20250305 094700 2420086500 730000 732000 732000 730000 138
551 20250305 094600 2319207500 732000 733000 733000 732000 7
552 20250305 094500 2314078500 734000 731000 734000 731000 82
553 20250305 094400 2254089500 731000 733000 733000 731000 157
554 20250305 094300 2139192500 733000 731000 733000 731000 64
555 20250305 094200 2092343500 731000 735000 736000 731000 327
556 20250305 094100 1852393500 736000 736000 736000 735000 34
557 20250305 094000 1827394500 736000 736000 736000 735000 25
558 20250305 093900 1809010500 736000 735000 736000 735000 17
559 20250305 093800 1796510500 736000 736000 736000 736000 5
560 20250305 093700 1792830500 736000 735000 736000 735000 12
561 20250305 093600 1784000500 736000 737000 737000 735000 34
562 20250305 093500 1758981500 736000 736000 738000 735000 73
563 20250305 093400 1705251500 736000 736000 736000 735000 21
564 20250305 093300 1689800500 735000 736000 738000 735000 92
565 20250305 093200 1622063500 736000 737000 737000 735000 39
566 20250305 093100 1593368500 737000 737000 738000 737000 9
567 20250305 093000 1586734500 737000 736000 738000 735000 48
568 20250305 092900 1551433500 737000 737000 738000 736000 18
569 20250305 092800 1538177500 735000 736000 739000 735000 20
570 20250305 092700 1523453500 739000 735000 740000 734000 233
571 20250305 092600 1351996500 734000 735000 735000 734000 19
572 20250305 092500 1338041500 734000 735000 735000 734000 17
573 20250305 092400 1325556500 735000 734000 735000 733000 33
574 20250305 092300 1301337500 734000 737000 738000 734000 357
575 20250305 092200 1038766500 737000 739000 739000 737000 70
576 20250305 092100 987149500 739000 740000 740000 739000 25
577 20250305 092000 968670500 739000 740000 740000 737000 40
578 20250305 091900 939124500 740000 741000 741000 739000 27
579 20250305 091800 919142500 741000 739000 741000 739000 24
580 20250305 091700 901398500 739000 740000 740000 736000 47
581 20250305 091600 866704500 740000 742000 742000 738000 88
582 20250305 091500 801639500 741000 744000 744000 740000 33
583 20250305 091400 777183500 744000 740000 744000 740000 55
584 20250305 091300 736360500 742000 741000 742000 741000 27
585 20250305 091200 716350500 740000 740000 741000 739000 90
586 20250305 091100 649734500 740000 742000 743000 740000 70
587 20250305 091000 597882500 742000 745000 746000 740000 55
588 20250305 090900 557068500 745000 746000 746000 745000 25
589 20250305 090800 538442500 745000 746000 746000 745000 70
590 20250305 090700 486237500 745000 745000 745500 743000 22
591 20250305 090600 469848500 743000 742000 743000 740000 53
592 20250305 090500 430571500 742000 748000 748000 742000 169
593 20250305 090400 304740000 748000 747000 748000 746000 36
594 20250305 090300 277841000 746000 744000 747000 743000 72
595 20250305 090200 224223000 744000 742000 744000 742000 45
596 20250305 090100 190760000 743000 738000 743000 738000 115
597 20250305 090000 105661000 738000 740000 740000 736000 143

1
010130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,99221,20703283,73721203000,15382539269000,0.48
20250227,100082,20703283,77463468000,16024341042000,0.48
20250226,100377,20703283,78494814000,16189967306000,0.48
20250225,100787,20703283,78109925000,16045044325000,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 99221 20703283 73721203000 15382539269000 0.48
3 20250227 100082 20703283 77463468000 16024341042000 0.48
4 20250226 100377 20703283 78494814000 16189967306000 0.48
5 20250225 100787 20703283 78109925000 16045044325000 0.49