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

598
010780/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185600,1245185425,17360,17360,17360,17360,469
20250305,185500,1245185425,17360,17360,17360,17360,0
20250305,185400,1245185425,17360,17360,17360,17360,0
20250305,185300,1245185425,17360,17360,17360,17360,0
20250305,185200,1245185425,17360,17360,17360,17360,0
20250305,185100,1245185425,17360,17360,17360,17360,0
20250305,185000,1245185425,17360,17360,17360,17360,0
20250305,184900,1245185425,17360,17360,17360,17360,0
20250305,184800,1245185425,17360,17360,17360,17360,0
20250305,184700,1245185425,17360,17360,17360,17360,0
20250305,184600,1245185425,17360,17360,17360,17360,0
20250305,184500,1245185425,17360,17360,17360,17360,0
20250305,184400,1245185425,17360,17360,17360,17360,0
20250305,184300,1245185425,17360,17360,17360,17360,0
20250305,184200,1245185425,17360,17360,17360,17360,0
20250305,184100,1245185425,17360,17360,17360,17360,0
20250305,184000,1245185425,17360,17360,17360,17360,0
20250305,183900,1245185425,17360,17360,17360,17360,0
20250305,183800,1245185425,17360,17360,17360,17360,0
20250305,183700,1245185425,17360,17360,17360,17360,0
20250305,183600,1245185425,17360,17360,17360,17360,0
20250305,183500,1245185425,17360,17360,17360,17360,0
20250305,183400,1245185425,17360,17360,17360,17360,0
20250305,183300,1245185425,17360,17360,17360,17360,0
20250305,183200,1245185425,17360,17360,17360,17360,0
20250305,183100,1245185425,17360,17360,17360,17360,0
20250305,183000,1245185425,17360,17360,17360,17360,0
20250305,182900,1245185425,17360,17360,17360,17360,0
20250305,182800,1245185425,17360,17360,17360,17360,0
20250305,182700,1245185425,17360,17360,17360,17360,0
20250305,182600,1245185425,17360,17360,17360,17360,469
20250305,182500,1245185425,17360,17360,17360,17360,0
20250305,182400,1245185425,17360,17360,17360,17360,0
20250305,182300,1245185425,17360,17360,17360,17360,0
20250305,182200,1245185425,17360,17360,17360,17360,0
20250305,182100,1245185425,17360,17360,17360,17360,0
20250305,182000,1245185425,17360,17360,17360,17360,0
20250305,181900,1245185425,17360,17360,17360,17360,0
20250305,181800,1245185425,17360,17360,17360,17360,0
20250305,181700,1245185425,17360,17360,17360,17360,0
20250305,181600,1245185425,17360,17360,17360,17360,0
20250305,181500,1245185425,17360,17360,17360,17360,0
20250305,181400,1245185425,17360,17360,17360,17360,0
20250305,181300,1245185425,17360,17360,17360,17360,0
20250305,181200,1245185425,17360,17360,17360,17360,0
20250305,181100,1245185425,17360,17360,17360,17360,0
20250305,181000,1245185425,17360,17360,17360,17360,0
20250305,180900,1245185425,17360,17360,17360,17360,0
20250305,180800,1245185425,17360,17360,17360,17360,0
20250305,180700,1245185425,17360,17360,17360,17360,0
20250305,180600,1245185425,17360,17360,17360,17360,0
20250305,180500,1245185425,17360,17360,17360,17360,0
20250305,180400,1245185425,17360,17360,17360,17360,0
20250305,180300,1245185425,17360,17360,17360,17360,0
20250305,180200,1245185425,17360,17360,17360,17360,0
20250305,180100,1245185425,17360,17360,17360,17360,0
20250305,180000,1245185425,17360,17360,17360,17360,0
20250305,175900,1245185425,17360,17360,17360,17360,0
20250305,175800,1245185425,17360,17360,17360,17360,0
20250305,175700,1245185425,17360,17360,17360,17360,0
20250305,175600,1245185425,17360,17360,17360,17360,469
20250305,175500,1245185425,17360,17360,17360,17360,0
20250305,175400,1245185425,17360,17360,17360,17360,0
20250305,175300,1245185425,17360,17360,17360,17360,0
20250305,175200,1245185425,17360,17360,17360,17360,0
20250305,175100,1245185425,17360,17360,17360,17360,0
20250305,175000,1245185425,17360,17360,17360,17360,0
20250305,174900,1245185425,17360,17360,17360,17360,0
20250305,174800,1245185425,17360,17360,17360,17360,0
20250305,174700,1245185425,17360,17360,17360,17360,0
20250305,174600,1245185425,17360,17360,17360,17360,0
20250305,174500,1245185425,17360,17360,17360,17360,0
20250305,174400,1245185425,17360,17360,17360,17360,0
20250305,174300,1245185425,17360,17360,17360,17360,0
20250305,174200,1245185425,17360,17360,17360,17360,0
20250305,174100,1245185425,17360,17360,17360,17360,0
20250305,174000,1245185425,17360,17360,17360,17360,0
20250305,173900,1245185425,17360,17360,17360,17360,0
20250305,173800,1245185425,17360,17360,17360,17360,0
20250305,173700,1245185425,17360,17360,17360,17360,0
20250305,173600,1245185425,17360,17360,17360,17360,0
20250305,173500,1245185425,17360,17360,17360,17360,0
20250305,173400,1245185425,17360,17360,17360,17360,0
20250305,173300,1245185425,17360,17360,17360,17360,0
20250305,173200,1245185425,17360,17360,17360,17360,0
20250305,173100,1245185425,17360,17360,17360,17360,0
20250305,173000,1245185425,17360,17360,17360,17360,0
20250305,172900,1245185425,17360,17360,17360,17360,0
20250305,172800,1245185425,17360,17360,17360,17360,0
20250305,172700,1245185425,17360,17360,17360,17360,0
20250305,172600,1245185425,17360,17360,17360,17360,469
20250305,172500,1245185425,17360,17360,17360,17360,0
20250305,172400,1245185425,17360,17360,17360,17360,0
20250305,172300,1245185425,17360,17360,17360,17360,0
20250305,172200,1245185425,17360,17360,17360,17360,0
20250305,172100,1245185425,17360,17360,17360,17360,0
20250305,172000,1245185425,17360,17360,17360,17360,0
20250305,171900,1245185425,17360,17360,17360,17360,0
20250305,171800,1245185425,17360,17360,17360,17360,0
20250305,171700,1245185425,17360,17360,17360,17360,0
20250305,171600,1245185425,17360,17360,17360,17360,0
20250305,171500,1245185425,17360,17360,17360,17360,0
20250305,171400,1245185425,17360,17360,17360,17360,0
20250305,171300,1245185425,17360,17360,17360,17360,0
20250305,171200,1245185425,17360,17360,17360,17360,0
20250305,171100,1245185425,17360,17360,17360,17360,0
20250305,171000,1245185425,17360,17360,17360,17360,0
20250305,170900,1245185425,17360,17360,17360,17360,0
20250305,170800,1245185425,17360,17360,17360,17360,0
20250305,170700,1245185425,17360,17360,17360,17360,0
20250305,170600,1245185425,17360,17360,17360,17360,0
20250305,170500,1245185425,17360,17360,17360,17360,0
20250305,170400,1245185425,17360,17360,17360,17360,0
20250305,170300,1245185425,17360,17360,17360,17360,0
20250305,170200,1245185425,17360,17360,17360,17360,0
20250305,170100,1245185425,17360,17360,17360,17360,0
20250305,170000,1245185425,17360,17360,17360,17360,0
20250305,165900,1245185425,17360,17360,17360,17360,0
20250305,165800,1245185425,17360,17360,17360,17360,0
20250305,165700,1245185425,17360,17360,17360,17360,0
20250305,165600,1245185425,17360,17360,17360,17360,469
20250305,165500,1245185425,17360,17360,17360,17360,0
20250305,165400,1245185425,17360,17360,17360,17360,0
20250305,165300,1245185425,17360,17360,17360,17360,0
20250305,165200,1245185425,17360,17360,17360,17360,0
20250305,165100,1245185425,17360,17360,17360,17360,0
20250305,165000,1245185425,17360,17360,17360,17360,0
20250305,164900,1245185425,17360,17360,17360,17360,0
20250305,164800,1245185425,17360,17360,17360,17360,0
20250305,164700,1245185425,17360,17360,17360,17360,0
20250305,164600,1245185425,17360,17360,17360,17360,0
20250305,164500,1245185425,17360,17360,17360,17360,0
20250305,164400,1245185425,17360,17360,17360,17360,0
20250305,164300,1245185425,17360,17360,17360,17360,0
20250305,164200,1245185425,17360,17360,17360,17360,0
20250305,164100,1245185425,17360,17360,17360,17360,0
20250305,164000,1245185425,17360,17360,17360,17360,0
20250305,163900,1245185425,17360,17360,17360,17360,0
20250305,163800,1245185425,17360,17360,17360,17360,0
20250305,163700,1245185425,17360,17360,17360,17360,0
20250305,163600,1245185425,17360,17360,17360,17360,0
20250305,163500,1245185425,17360,17360,17360,17360,0
20250305,163400,1245185425,17360,17360,17360,17360,0
20250305,163300,1245185425,17360,17360,17360,17360,0
20250305,163200,1245185425,17360,17360,17360,17360,0
20250305,163100,1245185425,17360,17360,17360,17360,0
20250305,163000,1245185425,17360,17360,17360,17360,0
20250305,162900,1245185425,17360,17360,17360,17360,0
20250305,162800,1245185425,17360,17360,17360,17360,0
20250305,162700,1245185425,17360,17360,17360,17360,0
20250305,162600,1245185425,17360,17360,17360,17360,469
20250305,162500,1245185425,17360,17360,17360,17360,0
20250305,162400,1245185425,17360,17360,17360,17360,0
20250305,162300,1245185425,17360,17360,17360,17360,0
20250305,162200,1245185425,17360,17360,17360,17360,0
20250305,162100,1245185425,17360,17360,17360,17360,0
20250305,162000,1245185425,17360,17360,17360,17360,0
20250305,161900,1245185425,17360,17360,17360,17360,0
20250305,161800,1245185425,17360,17360,17360,17360,0
20250305,161700,1245185425,17360,17360,17360,17360,0
20250305,161600,1245185425,17360,17360,17360,17360,0
20250305,161500,1245185425,17360,17360,17360,17360,0
20250305,161400,1245185425,17360,17360,17360,17360,0
20250305,161300,1245185425,17360,17360,17360,17360,0
20250305,161200,1245185425,17360,17360,17360,17360,0
20250305,161100,1245185425,17360,17360,17360,17360,0
20250305,161000,1245185425,17360,17360,17360,17360,0
20250305,160900,1245185425,17360,17360,17360,17360,0
20250305,160800,1245185425,17360,17360,17360,17360,0
20250305,160700,1245185425,17360,17360,17360,17360,0
20250305,160600,1245185425,17360,17360,17360,17360,0
20250305,160500,1245185425,17360,17360,17360,17360,0
20250305,160400,1245185425,17360,17360,17360,17360,0
20250305,160300,1245185425,17360,17360,17360,17360,0
20250305,160200,1245185425,17360,17360,17360,17360,0
20250305,160100,1245185425,17360,17360,17360,17360,0
20250305,160000,1245185425,17360,17360,17360,17360,0
20250305,155900,1245185425,17360,17360,17360,17360,0
20250305,155800,1245185425,17360,17360,17360,17360,0
20250305,155700,1245185425,17360,17360,17360,17360,0
20250305,155600,1245185425,17360,17360,17360,17360,469
20250305,155500,1245185425,17360,17360,17360,17360,0
20250305,155400,1245185425,17360,17360,17360,17360,0
20250305,155300,1245185425,17360,17360,17360,17360,0
20250305,155200,1245185425,17360,17360,17360,17360,0
20250305,155100,1245185425,17360,17360,17360,17360,0
20250305,155000,1245185425,17360,17360,17360,17360,0
20250305,154900,1245185425,17360,17360,17360,17360,0
20250305,154800,1245185425,17360,17360,17360,17360,0
20250305,154700,1245185425,17360,17360,17360,17360,0
20250305,154600,1245185425,17360,17360,17360,17360,0
20250305,154500,1245185425,17360,17360,17360,17360,0
20250305,154400,1245185425,17360,17360,17360,17360,0
20250305,154300,1245185425,17360,17360,17360,17360,0
20250305,154200,1245185425,17360,17360,17360,17360,0
20250305,154100,1245185425,17360,17360,17360,17360,0
20250305,154000,1245185425,17360,17360,17360,17360,0
20250305,153900,1245185425,17360,17360,17360,17360,0
20250305,153800,1245185425,17360,17360,17360,17360,0
20250305,153700,1245185425,17360,17360,17360,17360,0
20250305,153600,1245185425,17360,17360,17360,17360,0
20250305,153500,1245185425,17360,17360,17360,17360,0
20250305,153400,1245185425,17360,17360,17360,17360,0
20250305,153300,1245185425,17360,17360,17360,17360,0
20250305,153200,1245185425,17360,17360,17360,17360,0
20250305,153100,1245185425,17360,17360,17360,17360,0
20250305,153000,1245185425,17360,17360,17360,17360,469
20250305,152900,1237043585,17230,17230,17230,17230,0
20250305,152800,1237043585,17230,17230,17230,17230,0
20250305,152700,1237043585,17230,17230,17230,17230,0
20250305,152600,1237043585,17230,17230,17230,17230,0
20250305,152500,1237043585,17230,17230,17230,17230,0
20250305,152400,1237043585,17230,17230,17230,17230,0
20250305,152300,1237043585,17230,17230,17230,17230,0
20250305,152200,1237043585,17230,17230,17230,17230,0
20250305,152100,1237043585,17230,17230,17230,17230,0
20250305,152000,1237043585,17230,17230,17230,17230,0
20250305,151900,1237043585,17230,17260,17290,17230,999
20250305,151800,1219816885,17300,17310,17310,17260,1060
20250305,151700,1201490205,17320,17320,17330,17320,57
20250305,151600,1200502905,17330,17330,17330,17330,77
20250305,151500,1199168495,17320,17370,17370,17320,539
20250305,151400,1189820965,17370,17390,17390,17370,138
20250305,151300,1187422920,17390,17390,17390,17390,0
20250305,151200,1187422920,17390,17410,17410,17390,123
20250305,151100,1185281590,17450,17390,17450,17380,710
20250305,151000,1172929560,17380,17380,17380,17380,2
20250305,150900,1172894800,17390,17390,17390,17390,10
20250305,150800,1172720900,17380,17380,17380,17380,19
20250305,150700,1172390680,17390,17385,17390,17380,226
20250305,150600,1168462520,17390,17390,17390,17390,10
20250305,150500,1168288620,17390,17390,17390,17390,1
20250305,150400,1168271230,17390,17390,17390,17390,0
20250305,150300,1168271230,17390,17390,17390,17390,158
20250305,150200,1165523610,17390,17340,17390,17330,1328
20250305,150100,1142482400,17340,17340,17340,17340,0
20250305,150000,1142482400,17340,17340,17340,17340,0
20250305,145900,1142482400,17340,17340,17340,17340,209
20250305,145800,1138858340,17350,17350,17350,17350,146
20250305,145700,1136325240,17340,17360,17360,17340,601
20250305,145600,1125892280,17370,17360,17370,17360,158
20250305,145500,1123148050,17370,17370,17370,17370,23
20250305,145400,1122748540,17370,17360,17370,17360,43
20250305,145300,1122002050,17370,17320,17370,17320,385
20250305,145200,1115328870,17320,17370,17370,17320,349
20250305,145100,1109279160,17370,17380,17380,17360,875
20250305,145000,1094073440,17380,17380,17380,17380,0
20250305,144900,1094073440,17380,17400,17400,17380,528
20250305,144800,1084890830,17410,17410,17410,17410,11
20250305,144700,1084699320,17400,17400,17400,17400,34
20250305,144600,1084107720,17400,17420,17420,17400,239
20250305,144500,1079944570,17420,17420,17420,17420,0
20250305,144400,1079944570,17420,17420,17420,17420,0
20250305,144300,1079944570,17420,17420,17420,17420,0
20250305,144200,1079944570,17420,17400,17420,17400,480
20250305,144100,1071592500,17390,17395,17395,17390,5
20250305,144000,1071505545,17390,17390,17390,17390,0
20250305,143900,1071505545,17390,17400,17400,17390,103
20250305,143800,1069713505,17400,17430,17430,17400,333
20250305,143700,1063911965,17430,17430,17430,17430,0
20250305,143600,1063911965,17430,17430,17430,17430,100
20250305,143500,1062168965,17440,17440,17440,17440,140
20250305,143400,1059727365,17430,17430,17430,17430,0
20250305,143300,1059727365,17430,17430,17430,17430,0
20250305,143200,1059727365,17430,17440,17440,17430,84
20250305,143100,1058262795,17440,17440,17440,17440,0
20250305,143000,1058262795,17440,17440,17440,17440,0
20250305,142900,1058262795,17440,17460,17460,17440,36
20250305,142800,1057634705,17460,17480,17480,17450,826
20250305,142700,1043211525,17480,17490,17490,17480,14
20250305,142600,1042966795,17480,17480,17480,17480,206
20250305,142500,1039365915,17480,17480,17480,17480,1
20250305,142400,1039348435,17480,17480,17480,17480,0
20250305,142300,1039348435,17480,17480,17480,17480,1
20250305,142200,1039330955,17470,17470,17470,17470,0
20250305,142100,1039330955,17470,17470,17470,17470,0
20250305,142000,1039330955,17470,17470,17470,17470,1
20250305,141900,1039313485,17480,17480,17480,17480,0
20250305,141800,1039313485,17480,17480,17480,17480,4
20250305,141700,1039243565,17480,17480,17480,17480,2
20250305,141600,1039208605,17480,17480,17480,17470,18
20250305,141500,1038894105,17470,17470,17470,17470,0
20250305,141400,1038894105,17470,17470,17470,17470,0
20250305,141300,1038894105,17470,17470,17470,17470,0
20250305,141200,1038894105,17470,17470,17470,17470,6
20250305,141100,1038789285,17470,17470,17470,17470,0
20250305,141000,1038789285,17470,17450,17470,17450,1046
20250305,140900,1020534315,17440,17440,17440,17440,0
20250305,140800,1020534315,17440,17440,17440,17440,30
20250305,140700,1020011115,17450,17450,17450,17450,2
20250305,140600,1019976215,17440,17440,17440,17440,0
20250305,140500,1019976215,17440,17440,17440,17440,5
20250305,140400,1019889015,17440,17440,17440,17440,60
20250305,140300,1018842615,17450,17450,17450,17450,0
20250305,140200,1018842615,17450,17450,17450,17450,13
20250305,140100,1018615765,17450,17450,17450,17450,10
20250305,140000,1018441265,17450,17460,17460,17450,5
20250305,135900,1018353975,17440,17450,17450,17440,317
20250305,135800,1012822935,17450,17460,17460,17450,132
20250305,135700,1010518325,17470,17470,17470,17470,36
20250305,135600,1009889405,17480,17480,17480,17480,0
20250305,135500,1009889405,17480,17480,17480,17470,31
20250305,135400,1009347815,17480,17480,17480,17480,0
20250305,135300,1009347815,17480,17480,17480,17480,10
20250305,135200,1009173015,17480,17480,17480,17480,0
20250305,135100,1009173015,17480,17480,17480,17480,5
20250305,135000,1009085615,17480,17490,17490,17480,80
20250305,134900,1007686615,17490,17490,17490,17490,54
20250305,134800,1006742155,17490,17490,17490,17490,2
20250305,134700,1006707175,17490,17490,17490,17490,0
20250305,134600,1006707175,17490,17490,17490,17490,0
20250305,134500,1006707175,17490,17490,17490,17490,0
20250305,134400,1006707175,17490,17490,17490,17490,50
20250305,134300,1005832675,17510,17500,17510,17500,3
20250305,134200,1005780155,17500,17450,17500,17450,1070
20250305,134100,987084395,17450,17450,17450,17450,59
20250305,134000,986054845,17450,17450,17450,17450,0
20250305,133900,986054845,17450,17460,17460,17450,127
20250305,133800,983838625,17460,17460,17460,17460,1
20250305,133700,983821165,17460,17460,17460,17460,0
20250305,133600,983821165,17460,17460,17460,17460,1
20250305,133500,983803705,17450,17450,17450,17450,5
20250305,133400,983716455,17450,17450,17450,17450,15
20250305,133300,983454705,17460,17460,17460,17460,1
20250305,133200,983437245,17460,17460,17460,17460,20
20250305,133100,983088045,17450,17450,17450,17450,0
20250305,133000,983088045,17450,17450,17450,17450,36
20250305,132900,982459845,17460,17460,17460,17460,0
20250305,132800,982459845,17460,17460,17460,17450,31
20250305,132700,981918745,17470,17450,17470,17450,264
20250305,132600,977310745,17450,17450,17450,17450,1
20250305,132500,977293295,17430,17430,17430,17430,0
20250305,132400,977293295,17430,17470,17470,17430,357
20250305,132300,971061175,17490,17490,17490,17490,0
20250305,132200,971061175,17490,17480,17490,17480,135
20250305,132100,968700585,17480,17480,17480,17480,0
20250305,132000,968700585,17480,17470,17480,17470,42
20250305,131900,967966825,17480,17480,17480,17480,0
20250305,131800,967966825,17480,17480,17480,17480,5
20250305,131700,967879425,17480,17460,17480,17460,401
20250305,131600,960876435,17450,17450,17450,17450,0
20250305,131500,960876435,17450,17450,17450,17450,0
20250305,131400,960876435,17450,17400,17450,17400,784
20250305,131300,947210025,17400,17400,17400,17400,3
20250305,131200,947157825,17400,17400,17420,17400,479
20250305,131100,938814945,17400,17450,17460,17400,1817
20250305,131000,907137655,17450,17460,17460,17420,372
20250305,130900,900649435,17460,17510,17510,17460,723
20250305,130800,888010205,17510,17510,17510,17510,0
20250305,130700,888010205,17510,17510,17510,17510,0
20250305,130600,888010205,17510,17520,17520,17510,23
20250305,130500,887607355,17520,17490,17520,17490,192
20250305,130400,884247165,17490,17490,17490,17490,17
20250305,130300,883949835,17500,17500,17500,17470,132
20250305,130200,881641365,17510,17530,17530,17510,198
20250305,130100,878170745,17530,17530,17540,17530,103
20250305,130000,876365085,17540,17580,17580,17530,194
20250305,125900,872960205,17580,17590,17590,17580,174
20250305,125800,869899585,17590,17590,17590,17590,0
20250305,125700,869899585,17590,17590,17590,17590,0
20250305,125600,869899585,17590,17600,17600,17590,65
20250305,125500,868755825,17590,17590,17590,17590,0
20250305,125400,868755825,17590,17590,17590,17590,0
20250305,125300,868755825,17590,17600,17600,17590,241
20250305,125200,864516335,17600,17600,17600,17600,45
20250305,125100,863724335,17590,17590,17590,17590,0
20250305,125000,863724335,17590,17595,17595,17590,49
20250305,124900,862862200,17590,17590,17590,17590,1
20250305,124800,862844610,17580,17590,17590,17580,6
20250305,124700,862739080,17590,17570,17590,17570,125
20250305,124600,860541350,17570,17580,17590,17570,206
20250305,124500,856919870,17580,17580,17580,17580,0
20250305,124400,856919870,17580,17580,17580,17580,0
20250305,124300,856919870,17580,17590,17590,17580,8
20250305,124200,856779170,17580,17580,17590,17580,135
20250305,124100,854405240,17570,17570,17570,17570,0
20250305,124000,854405240,17570,17570,17570,17570,25
20250305,123900,853965990,17570,17580,17590,17570,63
20250305,123800,852858450,17580,17580,17580,17580,38
20250305,123700,852190410,17570,17570,17570,17570,6
20250305,123600,852084990,17580,17580,17580,17580,0
20250305,123500,852084990,17580,17580,17580,17580,8
20250305,123400,851944350,17580,17580,17580,17580,4
20250305,123300,851874030,17580,17570,17580,17570,52
20250305,123200,850960350,17570,17570,17570,17570,10
20250305,123100,850784650,17570,17580,17580,17570,32
20250305,123000,850222260,17570,17590,17590,17570,54
20250305,122900,849273400,17580,17600,17600,17570,114
20250305,122800,847268000,17600,17600,17600,17600,0
20250305,122700,847268000,17600,17600,17600,17600,5
20250305,122600,847180000,17600,17600,17600,17600,61
20250305,122500,846106400,17600,17590,17600,17590,228
20250305,122400,842095870,17580,17590,17590,17580,57
20250305,122300,841093590,17590,17630,17630,17590,330
20250305,122200,835281725,17630,17630,17630,17630,83
20250305,122100,833818435,17630,17630,17630,17630,13
20250305,122000,833589245,17630,17630,17630,17620,110
20250305,121900,831649995,17630,17630,17630,17630,1
20250305,121800,831632365,17640,17640,17640,17640,13
20250305,121700,831403045,17640,17630,17640,17630,59
20250305,121600,830362475,17630,17630,17630,17620,168
20250305,121500,827400705,17630,17630,17630,17630,11
20250305,121400,827206775,17620,17630,17630,17620,12
20250305,121300,826995225,17640,17620,17640,17620,14
20250305,121200,826748455,17610,17600,17610,17600,210
20250305,121100,823052435,17600,17590,17610,17590,195
20250305,121000,819622105,17590,17590,17590,17590,48
20250305,120900,818777785,17590,17590,17590,17590,32
20250305,120800,818214905,17600,17600,17600,17600,1
20250305,120700,818197305,17590,17560,17610,17560,191
20250305,120600,814843055,17540,17540,17540,17540,343
20250305,120500,808826835,17530,17530,17530,17530,1
20250305,120400,808809305,17530,17530,17530,17530,1
20250305,120300,808791775,17540,17530,17540,17530,6
20250305,120200,808686585,17540,17540,17620,17540,518
20250305,120100,799573075,17540,17540,17540,17530,185
20250305,120000,796328465,17540,17600,17600,17540,445
20250305,115900,788502365,17620,17680,17680,17600,1242
20250305,115800,766582195,17680,17680,17680,17680,0
20250305,115700,766582195,17680,17670,17690,17670,155
20250305,115600,763841885,17670,17670,17670,17670,0
20250305,115500,763841885,17670,17670,17670,17670,0
20250305,115400,763841885,17670,17670,17670,17670,40
20250305,115300,763135085,17670,17660,17670,17660,442
20250305,115200,755329175,17640,17680,17690,17640,800
20250305,115100,741204615,17670,17650,17690,17650,1625
20250305,115000,712485565,17640,17640,17640,17640,53
20250305,114900,711550645,17640,17650,17660,17640,30
20250305,114800,711021155,17660,17650,17660,17650,2
20250305,114700,710985845,17650,17650,17650,17650,21
20250305,114600,710615195,17640,17650,17650,17640,5
20250305,114500,710526975,17650,17640,17660,17640,759
20250305,114400,697134575,17630,17630,17630,17630,166
20250305,114300,694207995,17630,17620,17630,17620,4
20250305,114200,694137495,17620,17620,17620,17620,1
20250305,114100,694119875,17620,17620,17620,17620,73
20250305,114000,692833615,17620,17620,17630,17620,84
20250305,113900,691353525,17640,17640,17640,17640,1
20250305,113800,691335885,17640,17610,17640,17610,344
20250305,113700,685272345,17600,17600,17610,17600,18
20250305,113600,684955385,17600,17600,17600,17600,0
20250305,113500,684955385,17600,17600,17600,17600,83
20250305,113400,683494585,17600,17610,17610,17600,23
20250305,113300,683089685,17610,17610,17610,17600,30
20250305,113200,682561565,17610,17610,17610,17600,117
20250305,113100,680502335,17600,17620,17620,17600,118
20250305,113000,678423955,17630,17620,17630,17620,38
20250305,112900,677754385,17620,17620,17630,17610,185
20250305,112800,674494715,17610,17610,17610,17610,2
20250305,112700,674459495,17610,17610,17610,17610,2
20250305,112600,674424275,17610,17620,17620,17610,37
20250305,112500,673772605,17620,17580,17620,17580,200
20250305,112400,670254225,17590,17600,17600,17590,95
20250305,112300,668582715,17610,17610,17610,17610,44
20250305,112200,667807875,17610,17600,17620,17600,71
20250305,112100,666557505,17600,17600,17610,17600,58
20250305,112000,665536695,17600,17590,17600,17590,369
20250305,111900,659042945,17580,17590,17590,17580,69
20250305,111800,657829535,17600,17610,17610,17600,11
20250305,111700,657635885,17620,17640,17640,17620,15
20250305,111600,657371535,17620,17640,17650,17600,598
20250305,111500,646835145,17650,17650,17660,17630,467
20250305,111400,638592125,17650,17610,17700,17610,760
20250305,111300,625164725,17610,17600,17610,17580,164
20250305,111200,622277765,17600,17530,17600,17520,810
20250305,111100,608051645,17530,17530,17530,17520,19
20250305,111000,607718685,17530,17460,17530,17460,888
20250305,110900,592188475,17460,17470,17470,17460,2
20250305,110800,592153545,17450,17450,17450,17450,5
20250305,110700,592066295,17470,17470,17470,17470,18
20250305,110600,591751835,17480,17450,17480,17450,947
20250305,110500,575215505,17440,17410,17450,17410,196
20250305,110400,571802035,17420,17420,17420,17420,35
20250305,110300,571192335,17420,17440,17450,17420,151
20250305,110200,568561025,17440,17450,17450,17440,61
20250305,110100,567497165,17450,17460,17460,17450,11
20250305,110000,567305205,17460,17460,17470,17460,25
20250305,105900,566868585,17460,17440,17460,17440,132
20250305,105800,564565345,17430,17430,17430,17430,12
20250305,105700,564356185,17440,17410,17440,17410,254
20250305,105600,559932045,17400,17420,17420,17400,22
20250305,105500,559548825,17430,17430,17440,17430,41
20250305,105400,558834185,17440,17430,17440,17430,32
20250305,105300,558276195,17440,17410,17440,17410,136
20250305,105200,555907315,17410,17400,17410,17400,176
20250305,105100,552843395,17410,17390,17410,17390,576
20250305,105000,542822325,17390,17360,17390,17360,419
20250305,104900,535545095,17350,17330,17350,17320,109
20250305,104800,533655865,17330,17320,17330,17310,217
20250305,104700,529899475,17330,17320,17330,17320,10
20250305,104600,529726215,17330,17330,17340,17330,17
20250305,104500,529431585,17350,17340,17360,17340,714
20250305,104400,517048245,17340,17310,17340,17310,124
20250305,104300,514900705,17300,17250,17300,17250,1312
20250305,104200,492240595,17240,17250,17260,17240,41
20250305,104100,491533485,17260,17260,17260,17260,0
20250305,104000,491533485,17260,17260,17260,17260,0
20250305,103900,491533485,17260,17260,17260,17260,0
20250305,103800,491533485,17260,17260,17260,17260,73
20250305,103700,490273505,17260,17240,17260,17240,90
20250305,103600,488721805,17230,17230,17240,17230,20
20250305,103500,488377025,17230,17230,17230,17230,81
20250305,103400,486981395,17240,17240,17240,17240,0
20250305,103300,486981395,17240,17240,17240,17240,1
20250305,103200,486964155,17240,17240,17250,17240,238
20250305,103100,482860925,17240,17260,17260,17240,33
20250305,103000,482291535,17270,17270,17270,17270,614
20250305,102900,471687755,17270,17270,17270,17270,2
20250305,102800,471653215,17260,17260,17260,17260,136
20250305,102700,469305855,17250,17230,17250,17230,533
20250305,102600,460114705,17220,17210,17230,17210,248
20250305,102500,455846545,17200,17210,17210,17200,48
20250305,102400,455020895,17200,17220,17220,17200,23
20250305,102300,454624865,17220,17220,17220,17220,1
20250305,102200,454607645,17230,17250,17250,17230,26
20250305,102100,454159205,17260,17260,17260,17260,0
20250305,102000,454159205,17260,17260,17260,17260,72
20250305,101900,452916485,17270,17270,17270,17270,304
20250305,101800,447666405,17270,17270,17270,17270,20
20250305,101700,447321005,17270,17270,17270,17260,226
20250305,101600,443418655,17280,17280,17280,17280,21
20250305,101500,443055775,17290,17270,17290,17270,724
20250305,101400,430545795,17260,17250,17270,17250,180
20250305,101300,427439005,17260,17190,17270,17180,2063
20250305,101200,391935515,17200,17200,17200,17200,2
20250305,101100,391901115,17200,17200,17200,17190,5
20250305,101000,391815145,17200,17200,17200,17200,40
20250305,100900,391127145,17210,17200,17210,17200,23
20250305,100800,390731535,17200,17200,17200,17200,5
20250305,100700,390645535,17190,17160,17210,17160,123
20250305,100600,388533015,17150,17150,17160,17150,6
20250305,100500,388430085,17150,17160,17160,17130,894
20250305,100400,373112465,17170,17170,17170,17160,40
20250305,100300,372425745,17180,17200,17210,17180,64
20250305,100200,371324905,17210,17220,17220,17200,111
20250305,100100,369414965,17230,17230,17230,17220,179
20250305,100000,366331825,17230,17210,17240,17210,100
20250305,095900,364609455,17240,17240,17270,17230,735
20250305,095800,351933055,17240,17270,17270,17230,545
20250305,095700,342529735,17270,17240,17270,17240,165
20250305,095600,339682815,17250,17200,17250,17200,1379
20250305,095500,315954095,17140,17190,17200,17140,2433
20250305,095400,274134675,17190,17220,17230,17190,1326
20250305,095300,251317365,17230,17170,17230,17170,215
20250305,095200,247618795,17170,17160,17170,17140,32
20250305,095100,247069855,17150,17100,17150,17100,406
20250305,095000,240121305,17100,17100,17100,17090,121
20250305,094900,238052335,17110,17090,17120,17090,425
20250305,094800,230784855,17090,17070,17090,17070,8
20250305,094700,230648195,17090,17090,17090,17090,2
20250305,094600,230614015,17090,17090,17090,17090,12
20250305,094500,230408935,17090,17090,17090,17090,0
20250305,094400,230408935,17090,17070,17100,17070,122
20250305,094300,228325205,17070,17060,17070,17050,45
20250305,094200,227557685,17060,17070,17070,17060,22
20250305,094100,227182325,17070,17040,17090,17040,28
20250305,094000,226704815,17040,17030,17040,17030,61
20250305,093900,225665975,17040,17040,17040,17030,21
20250305,093800,225308160,17040,17030,17040,17030,20
20250305,093700,224967550,17040,17040,17050,17040,12
20250305,093600,224763060,17080,17030,17080,17030,29
20250305,093500,224268920,17080,17000,17080,17000,223
20250305,093400,220474670,17000,16980,17000,16980,141
20250305,093300,218080370,16980,16960,16980,16960,206
20250305,093200,214584670,16970,16940,16970,16940,61
20250305,093100,213550370,16960,16960,16960,16960,1
20250305,093000,213533410,16960,16960,16960,16960,11
20250305,092900,213346850,16970,16910,16970,16910,628
20250305,092800,202716760,16920,16920,16920,16920,1
20250305,092700,202699840,16920,16910,16920,16910,53
20250305,092600,201803590,16920,16910,16920,16910,16
20250305,092500,201533000,16920,16920,16920,16910,59
20250305,092400,200534730,16930,16930,16930,16880,477
20250305,092300,192474800,16930,16930,16930,16920,25
20250305,092200,192051770,16930,16930,16930,16930,8
20250305,092100,191916330,16940,16940,16940,16940,2
20250305,092000,191882450,16930,17015,17015,16920,4667
20250305,091900,112599400,17015,17015,17015,17015,17
20250305,091800,112310145,17015,17050,17070,17010,282
20250305,091700,107508360,17050,17050,17050,17050,106
20250305,091600,105701060,17050,17060,17060,17030,149
20250305,091500,103163340,17050,17100,17110,17040,494
20250305,091400,94725070,17100,17100,17100,17090,150
20250305,091300,92160300,17100,17100,17110,17100,81
20250305,091200,90774710,17110,17110,17120,17090,231
20250305,091100,86823550,17120,17130,17130,17120,135
20250305,091000,84511150,17130,17060,17130,17060,1406
20250305,090900,60477970,17050,17060,17060,17020,496
20250305,090800,52025780,17080,17040,17080,17040,372
20250305,090700,45682580,17050,17060,17060,17050,138
20250305,090600,43329650,17060,17020,17060,17010,630
20250305,090500,32601050,17020,17080,17090,17000,722
20250305,090400,20290550,17080,17010,17080,17010,182
20250305,090300,17189210,17030,17000,17050,17000,312
20250305,090200,11879340,17000,17000,17000,17000,50
20250305,090100,11029340,17000,16930,17000,16930,298
20250305,090000,5975410,16960,16770,16970,16770,356
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185600 1245185425 17360 17360 17360 17360 469
3 20250305 185500 1245185425 17360 17360 17360 17360 0
4 20250305 185400 1245185425 17360 17360 17360 17360 0
5 20250305 185300 1245185425 17360 17360 17360 17360 0
6 20250305 185200 1245185425 17360 17360 17360 17360 0
7 20250305 185100 1245185425 17360 17360 17360 17360 0
8 20250305 185000 1245185425 17360 17360 17360 17360 0
9 20250305 184900 1245185425 17360 17360 17360 17360 0
10 20250305 184800 1245185425 17360 17360 17360 17360 0
11 20250305 184700 1245185425 17360 17360 17360 17360 0
12 20250305 184600 1245185425 17360 17360 17360 17360 0
13 20250305 184500 1245185425 17360 17360 17360 17360 0
14 20250305 184400 1245185425 17360 17360 17360 17360 0
15 20250305 184300 1245185425 17360 17360 17360 17360 0
16 20250305 184200 1245185425 17360 17360 17360 17360 0
17 20250305 184100 1245185425 17360 17360 17360 17360 0
18 20250305 184000 1245185425 17360 17360 17360 17360 0
19 20250305 183900 1245185425 17360 17360 17360 17360 0
20 20250305 183800 1245185425 17360 17360 17360 17360 0
21 20250305 183700 1245185425 17360 17360 17360 17360 0
22 20250305 183600 1245185425 17360 17360 17360 17360 0
23 20250305 183500 1245185425 17360 17360 17360 17360 0
24 20250305 183400 1245185425 17360 17360 17360 17360 0
25 20250305 183300 1245185425 17360 17360 17360 17360 0
26 20250305 183200 1245185425 17360 17360 17360 17360 0
27 20250305 183100 1245185425 17360 17360 17360 17360 0
28 20250305 183000 1245185425 17360 17360 17360 17360 0
29 20250305 182900 1245185425 17360 17360 17360 17360 0
30 20250305 182800 1245185425 17360 17360 17360 17360 0
31 20250305 182700 1245185425 17360 17360 17360 17360 0
32 20250305 182600 1245185425 17360 17360 17360 17360 469
33 20250305 182500 1245185425 17360 17360 17360 17360 0
34 20250305 182400 1245185425 17360 17360 17360 17360 0
35 20250305 182300 1245185425 17360 17360 17360 17360 0
36 20250305 182200 1245185425 17360 17360 17360 17360 0
37 20250305 182100 1245185425 17360 17360 17360 17360 0
38 20250305 182000 1245185425 17360 17360 17360 17360 0
39 20250305 181900 1245185425 17360 17360 17360 17360 0
40 20250305 181800 1245185425 17360 17360 17360 17360 0
41 20250305 181700 1245185425 17360 17360 17360 17360 0
42 20250305 181600 1245185425 17360 17360 17360 17360 0
43 20250305 181500 1245185425 17360 17360 17360 17360 0
44 20250305 181400 1245185425 17360 17360 17360 17360 0
45 20250305 181300 1245185425 17360 17360 17360 17360 0
46 20250305 181200 1245185425 17360 17360 17360 17360 0
47 20250305 181100 1245185425 17360 17360 17360 17360 0
48 20250305 181000 1245185425 17360 17360 17360 17360 0
49 20250305 180900 1245185425 17360 17360 17360 17360 0
50 20250305 180800 1245185425 17360 17360 17360 17360 0
51 20250305 180700 1245185425 17360 17360 17360 17360 0
52 20250305 180600 1245185425 17360 17360 17360 17360 0
53 20250305 180500 1245185425 17360 17360 17360 17360 0
54 20250305 180400 1245185425 17360 17360 17360 17360 0
55 20250305 180300 1245185425 17360 17360 17360 17360 0
56 20250305 180200 1245185425 17360 17360 17360 17360 0
57 20250305 180100 1245185425 17360 17360 17360 17360 0
58 20250305 180000 1245185425 17360 17360 17360 17360 0
59 20250305 175900 1245185425 17360 17360 17360 17360 0
60 20250305 175800 1245185425 17360 17360 17360 17360 0
61 20250305 175700 1245185425 17360 17360 17360 17360 0
62 20250305 175600 1245185425 17360 17360 17360 17360 469
63 20250305 175500 1245185425 17360 17360 17360 17360 0
64 20250305 175400 1245185425 17360 17360 17360 17360 0
65 20250305 175300 1245185425 17360 17360 17360 17360 0
66 20250305 175200 1245185425 17360 17360 17360 17360 0
67 20250305 175100 1245185425 17360 17360 17360 17360 0
68 20250305 175000 1245185425 17360 17360 17360 17360 0
69 20250305 174900 1245185425 17360 17360 17360 17360 0
70 20250305 174800 1245185425 17360 17360 17360 17360 0
71 20250305 174700 1245185425 17360 17360 17360 17360 0
72 20250305 174600 1245185425 17360 17360 17360 17360 0
73 20250305 174500 1245185425 17360 17360 17360 17360 0
74 20250305 174400 1245185425 17360 17360 17360 17360 0
75 20250305 174300 1245185425 17360 17360 17360 17360 0
76 20250305 174200 1245185425 17360 17360 17360 17360 0
77 20250305 174100 1245185425 17360 17360 17360 17360 0
78 20250305 174000 1245185425 17360 17360 17360 17360 0
79 20250305 173900 1245185425 17360 17360 17360 17360 0
80 20250305 173800 1245185425 17360 17360 17360 17360 0
81 20250305 173700 1245185425 17360 17360 17360 17360 0
82 20250305 173600 1245185425 17360 17360 17360 17360 0
83 20250305 173500 1245185425 17360 17360 17360 17360 0
84 20250305 173400 1245185425 17360 17360 17360 17360 0
85 20250305 173300 1245185425 17360 17360 17360 17360 0
86 20250305 173200 1245185425 17360 17360 17360 17360 0
87 20250305 173100 1245185425 17360 17360 17360 17360 0
88 20250305 173000 1245185425 17360 17360 17360 17360 0
89 20250305 172900 1245185425 17360 17360 17360 17360 0
90 20250305 172800 1245185425 17360 17360 17360 17360 0
91 20250305 172700 1245185425 17360 17360 17360 17360 0
92 20250305 172600 1245185425 17360 17360 17360 17360 469
93 20250305 172500 1245185425 17360 17360 17360 17360 0
94 20250305 172400 1245185425 17360 17360 17360 17360 0
95 20250305 172300 1245185425 17360 17360 17360 17360 0
96 20250305 172200 1245185425 17360 17360 17360 17360 0
97 20250305 172100 1245185425 17360 17360 17360 17360 0
98 20250305 172000 1245185425 17360 17360 17360 17360 0
99 20250305 171900 1245185425 17360 17360 17360 17360 0
100 20250305 171800 1245185425 17360 17360 17360 17360 0
101 20250305 171700 1245185425 17360 17360 17360 17360 0
102 20250305 171600 1245185425 17360 17360 17360 17360 0
103 20250305 171500 1245185425 17360 17360 17360 17360 0
104 20250305 171400 1245185425 17360 17360 17360 17360 0
105 20250305 171300 1245185425 17360 17360 17360 17360 0
106 20250305 171200 1245185425 17360 17360 17360 17360 0
107 20250305 171100 1245185425 17360 17360 17360 17360 0
108 20250305 171000 1245185425 17360 17360 17360 17360 0
109 20250305 170900 1245185425 17360 17360 17360 17360 0
110 20250305 170800 1245185425 17360 17360 17360 17360 0
111 20250305 170700 1245185425 17360 17360 17360 17360 0
112 20250305 170600 1245185425 17360 17360 17360 17360 0
113 20250305 170500 1245185425 17360 17360 17360 17360 0
114 20250305 170400 1245185425 17360 17360 17360 17360 0
115 20250305 170300 1245185425 17360 17360 17360 17360 0
116 20250305 170200 1245185425 17360 17360 17360 17360 0
117 20250305 170100 1245185425 17360 17360 17360 17360 0
118 20250305 170000 1245185425 17360 17360 17360 17360 0
119 20250305 165900 1245185425 17360 17360 17360 17360 0
120 20250305 165800 1245185425 17360 17360 17360 17360 0
121 20250305 165700 1245185425 17360 17360 17360 17360 0
122 20250305 165600 1245185425 17360 17360 17360 17360 469
123 20250305 165500 1245185425 17360 17360 17360 17360 0
124 20250305 165400 1245185425 17360 17360 17360 17360 0
125 20250305 165300 1245185425 17360 17360 17360 17360 0
126 20250305 165200 1245185425 17360 17360 17360 17360 0
127 20250305 165100 1245185425 17360 17360 17360 17360 0
128 20250305 165000 1245185425 17360 17360 17360 17360 0
129 20250305 164900 1245185425 17360 17360 17360 17360 0
130 20250305 164800 1245185425 17360 17360 17360 17360 0
131 20250305 164700 1245185425 17360 17360 17360 17360 0
132 20250305 164600 1245185425 17360 17360 17360 17360 0
133 20250305 164500 1245185425 17360 17360 17360 17360 0
134 20250305 164400 1245185425 17360 17360 17360 17360 0
135 20250305 164300 1245185425 17360 17360 17360 17360 0
136 20250305 164200 1245185425 17360 17360 17360 17360 0
137 20250305 164100 1245185425 17360 17360 17360 17360 0
138 20250305 164000 1245185425 17360 17360 17360 17360 0
139 20250305 163900 1245185425 17360 17360 17360 17360 0
140 20250305 163800 1245185425 17360 17360 17360 17360 0
141 20250305 163700 1245185425 17360 17360 17360 17360 0
142 20250305 163600 1245185425 17360 17360 17360 17360 0
143 20250305 163500 1245185425 17360 17360 17360 17360 0
144 20250305 163400 1245185425 17360 17360 17360 17360 0
145 20250305 163300 1245185425 17360 17360 17360 17360 0
146 20250305 163200 1245185425 17360 17360 17360 17360 0
147 20250305 163100 1245185425 17360 17360 17360 17360 0
148 20250305 163000 1245185425 17360 17360 17360 17360 0
149 20250305 162900 1245185425 17360 17360 17360 17360 0
150 20250305 162800 1245185425 17360 17360 17360 17360 0
151 20250305 162700 1245185425 17360 17360 17360 17360 0
152 20250305 162600 1245185425 17360 17360 17360 17360 469
153 20250305 162500 1245185425 17360 17360 17360 17360 0
154 20250305 162400 1245185425 17360 17360 17360 17360 0
155 20250305 162300 1245185425 17360 17360 17360 17360 0
156 20250305 162200 1245185425 17360 17360 17360 17360 0
157 20250305 162100 1245185425 17360 17360 17360 17360 0
158 20250305 162000 1245185425 17360 17360 17360 17360 0
159 20250305 161900 1245185425 17360 17360 17360 17360 0
160 20250305 161800 1245185425 17360 17360 17360 17360 0
161 20250305 161700 1245185425 17360 17360 17360 17360 0
162 20250305 161600 1245185425 17360 17360 17360 17360 0
163 20250305 161500 1245185425 17360 17360 17360 17360 0
164 20250305 161400 1245185425 17360 17360 17360 17360 0
165 20250305 161300 1245185425 17360 17360 17360 17360 0
166 20250305 161200 1245185425 17360 17360 17360 17360 0
167 20250305 161100 1245185425 17360 17360 17360 17360 0
168 20250305 161000 1245185425 17360 17360 17360 17360 0
169 20250305 160900 1245185425 17360 17360 17360 17360 0
170 20250305 160800 1245185425 17360 17360 17360 17360 0
171 20250305 160700 1245185425 17360 17360 17360 17360 0
172 20250305 160600 1245185425 17360 17360 17360 17360 0
173 20250305 160500 1245185425 17360 17360 17360 17360 0
174 20250305 160400 1245185425 17360 17360 17360 17360 0
175 20250305 160300 1245185425 17360 17360 17360 17360 0
176 20250305 160200 1245185425 17360 17360 17360 17360 0
177 20250305 160100 1245185425 17360 17360 17360 17360 0
178 20250305 160000 1245185425 17360 17360 17360 17360 0
179 20250305 155900 1245185425 17360 17360 17360 17360 0
180 20250305 155800 1245185425 17360 17360 17360 17360 0
181 20250305 155700 1245185425 17360 17360 17360 17360 0
182 20250305 155600 1245185425 17360 17360 17360 17360 469
183 20250305 155500 1245185425 17360 17360 17360 17360 0
184 20250305 155400 1245185425 17360 17360 17360 17360 0
185 20250305 155300 1245185425 17360 17360 17360 17360 0
186 20250305 155200 1245185425 17360 17360 17360 17360 0
187 20250305 155100 1245185425 17360 17360 17360 17360 0
188 20250305 155000 1245185425 17360 17360 17360 17360 0
189 20250305 154900 1245185425 17360 17360 17360 17360 0
190 20250305 154800 1245185425 17360 17360 17360 17360 0
191 20250305 154700 1245185425 17360 17360 17360 17360 0
192 20250305 154600 1245185425 17360 17360 17360 17360 0
193 20250305 154500 1245185425 17360 17360 17360 17360 0
194 20250305 154400 1245185425 17360 17360 17360 17360 0
195 20250305 154300 1245185425 17360 17360 17360 17360 0
196 20250305 154200 1245185425 17360 17360 17360 17360 0
197 20250305 154100 1245185425 17360 17360 17360 17360 0
198 20250305 154000 1245185425 17360 17360 17360 17360 0
199 20250305 153900 1245185425 17360 17360 17360 17360 0
200 20250305 153800 1245185425 17360 17360 17360 17360 0
201 20250305 153700 1245185425 17360 17360 17360 17360 0
202 20250305 153600 1245185425 17360 17360 17360 17360 0
203 20250305 153500 1245185425 17360 17360 17360 17360 0
204 20250305 153400 1245185425 17360 17360 17360 17360 0
205 20250305 153300 1245185425 17360 17360 17360 17360 0
206 20250305 153200 1245185425 17360 17360 17360 17360 0
207 20250305 153100 1245185425 17360 17360 17360 17360 0
208 20250305 153000 1245185425 17360 17360 17360 17360 469
209 20250305 152900 1237043585 17230 17230 17230 17230 0
210 20250305 152800 1237043585 17230 17230 17230 17230 0
211 20250305 152700 1237043585 17230 17230 17230 17230 0
212 20250305 152600 1237043585 17230 17230 17230 17230 0
213 20250305 152500 1237043585 17230 17230 17230 17230 0
214 20250305 152400 1237043585 17230 17230 17230 17230 0
215 20250305 152300 1237043585 17230 17230 17230 17230 0
216 20250305 152200 1237043585 17230 17230 17230 17230 0
217 20250305 152100 1237043585 17230 17230 17230 17230 0
218 20250305 152000 1237043585 17230 17230 17230 17230 0
219 20250305 151900 1237043585 17230 17260 17290 17230 999
220 20250305 151800 1219816885 17300 17310 17310 17260 1060
221 20250305 151700 1201490205 17320 17320 17330 17320 57
222 20250305 151600 1200502905 17330 17330 17330 17330 77
223 20250305 151500 1199168495 17320 17370 17370 17320 539
224 20250305 151400 1189820965 17370 17390 17390 17370 138
225 20250305 151300 1187422920 17390 17390 17390 17390 0
226 20250305 151200 1187422920 17390 17410 17410 17390 123
227 20250305 151100 1185281590 17450 17390 17450 17380 710
228 20250305 151000 1172929560 17380 17380 17380 17380 2
229 20250305 150900 1172894800 17390 17390 17390 17390 10
230 20250305 150800 1172720900 17380 17380 17380 17380 19
231 20250305 150700 1172390680 17390 17385 17390 17380 226
232 20250305 150600 1168462520 17390 17390 17390 17390 10
233 20250305 150500 1168288620 17390 17390 17390 17390 1
234 20250305 150400 1168271230 17390 17390 17390 17390 0
235 20250305 150300 1168271230 17390 17390 17390 17390 158
236 20250305 150200 1165523610 17390 17340 17390 17330 1328
237 20250305 150100 1142482400 17340 17340 17340 17340 0
238 20250305 150000 1142482400 17340 17340 17340 17340 0
239 20250305 145900 1142482400 17340 17340 17340 17340 209
240 20250305 145800 1138858340 17350 17350 17350 17350 146
241 20250305 145700 1136325240 17340 17360 17360 17340 601
242 20250305 145600 1125892280 17370 17360 17370 17360 158
243 20250305 145500 1123148050 17370 17370 17370 17370 23
244 20250305 145400 1122748540 17370 17360 17370 17360 43
245 20250305 145300 1122002050 17370 17320 17370 17320 385
246 20250305 145200 1115328870 17320 17370 17370 17320 349
247 20250305 145100 1109279160 17370 17380 17380 17360 875
248 20250305 145000 1094073440 17380 17380 17380 17380 0
249 20250305 144900 1094073440 17380 17400 17400 17380 528
250 20250305 144800 1084890830 17410 17410 17410 17410 11
251 20250305 144700 1084699320 17400 17400 17400 17400 34
252 20250305 144600 1084107720 17400 17420 17420 17400 239
253 20250305 144500 1079944570 17420 17420 17420 17420 0
254 20250305 144400 1079944570 17420 17420 17420 17420 0
255 20250305 144300 1079944570 17420 17420 17420 17420 0
256 20250305 144200 1079944570 17420 17400 17420 17400 480
257 20250305 144100 1071592500 17390 17395 17395 17390 5
258 20250305 144000 1071505545 17390 17390 17390 17390 0
259 20250305 143900 1071505545 17390 17400 17400 17390 103
260 20250305 143800 1069713505 17400 17430 17430 17400 333
261 20250305 143700 1063911965 17430 17430 17430 17430 0
262 20250305 143600 1063911965 17430 17430 17430 17430 100
263 20250305 143500 1062168965 17440 17440 17440 17440 140
264 20250305 143400 1059727365 17430 17430 17430 17430 0
265 20250305 143300 1059727365 17430 17430 17430 17430 0
266 20250305 143200 1059727365 17430 17440 17440 17430 84
267 20250305 143100 1058262795 17440 17440 17440 17440 0
268 20250305 143000 1058262795 17440 17440 17440 17440 0
269 20250305 142900 1058262795 17440 17460 17460 17440 36
270 20250305 142800 1057634705 17460 17480 17480 17450 826
271 20250305 142700 1043211525 17480 17490 17490 17480 14
272 20250305 142600 1042966795 17480 17480 17480 17480 206
273 20250305 142500 1039365915 17480 17480 17480 17480 1
274 20250305 142400 1039348435 17480 17480 17480 17480 0
275 20250305 142300 1039348435 17480 17480 17480 17480 1
276 20250305 142200 1039330955 17470 17470 17470 17470 0
277 20250305 142100 1039330955 17470 17470 17470 17470 0
278 20250305 142000 1039330955 17470 17470 17470 17470 1
279 20250305 141900 1039313485 17480 17480 17480 17480 0
280 20250305 141800 1039313485 17480 17480 17480 17480 4
281 20250305 141700 1039243565 17480 17480 17480 17480 2
282 20250305 141600 1039208605 17480 17480 17480 17470 18
283 20250305 141500 1038894105 17470 17470 17470 17470 0
284 20250305 141400 1038894105 17470 17470 17470 17470 0
285 20250305 141300 1038894105 17470 17470 17470 17470 0
286 20250305 141200 1038894105 17470 17470 17470 17470 6
287 20250305 141100 1038789285 17470 17470 17470 17470 0
288 20250305 141000 1038789285 17470 17450 17470 17450 1046
289 20250305 140900 1020534315 17440 17440 17440 17440 0
290 20250305 140800 1020534315 17440 17440 17440 17440 30
291 20250305 140700 1020011115 17450 17450 17450 17450 2
292 20250305 140600 1019976215 17440 17440 17440 17440 0
293 20250305 140500 1019976215 17440 17440 17440 17440 5
294 20250305 140400 1019889015 17440 17440 17440 17440 60
295 20250305 140300 1018842615 17450 17450 17450 17450 0
296 20250305 140200 1018842615 17450 17450 17450 17450 13
297 20250305 140100 1018615765 17450 17450 17450 17450 10
298 20250305 140000 1018441265 17450 17460 17460 17450 5
299 20250305 135900 1018353975 17440 17450 17450 17440 317
300 20250305 135800 1012822935 17450 17460 17460 17450 132
301 20250305 135700 1010518325 17470 17470 17470 17470 36
302 20250305 135600 1009889405 17480 17480 17480 17480 0
303 20250305 135500 1009889405 17480 17480 17480 17470 31
304 20250305 135400 1009347815 17480 17480 17480 17480 0
305 20250305 135300 1009347815 17480 17480 17480 17480 10
306 20250305 135200 1009173015 17480 17480 17480 17480 0
307 20250305 135100 1009173015 17480 17480 17480 17480 5
308 20250305 135000 1009085615 17480 17490 17490 17480 80
309 20250305 134900 1007686615 17490 17490 17490 17490 54
310 20250305 134800 1006742155 17490 17490 17490 17490 2
311 20250305 134700 1006707175 17490 17490 17490 17490 0
312 20250305 134600 1006707175 17490 17490 17490 17490 0
313 20250305 134500 1006707175 17490 17490 17490 17490 0
314 20250305 134400 1006707175 17490 17490 17490 17490 50
315 20250305 134300 1005832675 17510 17500 17510 17500 3
316 20250305 134200 1005780155 17500 17450 17500 17450 1070
317 20250305 134100 987084395 17450 17450 17450 17450 59
318 20250305 134000 986054845 17450 17450 17450 17450 0
319 20250305 133900 986054845 17450 17460 17460 17450 127
320 20250305 133800 983838625 17460 17460 17460 17460 1
321 20250305 133700 983821165 17460 17460 17460 17460 0
322 20250305 133600 983821165 17460 17460 17460 17460 1
323 20250305 133500 983803705 17450 17450 17450 17450 5
324 20250305 133400 983716455 17450 17450 17450 17450 15
325 20250305 133300 983454705 17460 17460 17460 17460 1
326 20250305 133200 983437245 17460 17460 17460 17460 20
327 20250305 133100 983088045 17450 17450 17450 17450 0
328 20250305 133000 983088045 17450 17450 17450 17450 36
329 20250305 132900 982459845 17460 17460 17460 17460 0
330 20250305 132800 982459845 17460 17460 17460 17450 31
331 20250305 132700 981918745 17470 17450 17470 17450 264
332 20250305 132600 977310745 17450 17450 17450 17450 1
333 20250305 132500 977293295 17430 17430 17430 17430 0
334 20250305 132400 977293295 17430 17470 17470 17430 357
335 20250305 132300 971061175 17490 17490 17490 17490 0
336 20250305 132200 971061175 17490 17480 17490 17480 135
337 20250305 132100 968700585 17480 17480 17480 17480 0
338 20250305 132000 968700585 17480 17470 17480 17470 42
339 20250305 131900 967966825 17480 17480 17480 17480 0
340 20250305 131800 967966825 17480 17480 17480 17480 5
341 20250305 131700 967879425 17480 17460 17480 17460 401
342 20250305 131600 960876435 17450 17450 17450 17450 0
343 20250305 131500 960876435 17450 17450 17450 17450 0
344 20250305 131400 960876435 17450 17400 17450 17400 784
345 20250305 131300 947210025 17400 17400 17400 17400 3
346 20250305 131200 947157825 17400 17400 17420 17400 479
347 20250305 131100 938814945 17400 17450 17460 17400 1817
348 20250305 131000 907137655 17450 17460 17460 17420 372
349 20250305 130900 900649435 17460 17510 17510 17460 723
350 20250305 130800 888010205 17510 17510 17510 17510 0
351 20250305 130700 888010205 17510 17510 17510 17510 0
352 20250305 130600 888010205 17510 17520 17520 17510 23
353 20250305 130500 887607355 17520 17490 17520 17490 192
354 20250305 130400 884247165 17490 17490 17490 17490 17
355 20250305 130300 883949835 17500 17500 17500 17470 132
356 20250305 130200 881641365 17510 17530 17530 17510 198
357 20250305 130100 878170745 17530 17530 17540 17530 103
358 20250305 130000 876365085 17540 17580 17580 17530 194
359 20250305 125900 872960205 17580 17590 17590 17580 174
360 20250305 125800 869899585 17590 17590 17590 17590 0
361 20250305 125700 869899585 17590 17590 17590 17590 0
362 20250305 125600 869899585 17590 17600 17600 17590 65
363 20250305 125500 868755825 17590 17590 17590 17590 0
364 20250305 125400 868755825 17590 17590 17590 17590 0
365 20250305 125300 868755825 17590 17600 17600 17590 241
366 20250305 125200 864516335 17600 17600 17600 17600 45
367 20250305 125100 863724335 17590 17590 17590 17590 0
368 20250305 125000 863724335 17590 17595 17595 17590 49
369 20250305 124900 862862200 17590 17590 17590 17590 1
370 20250305 124800 862844610 17580 17590 17590 17580 6
371 20250305 124700 862739080 17590 17570 17590 17570 125
372 20250305 124600 860541350 17570 17580 17590 17570 206
373 20250305 124500 856919870 17580 17580 17580 17580 0
374 20250305 124400 856919870 17580 17580 17580 17580 0
375 20250305 124300 856919870 17580 17590 17590 17580 8
376 20250305 124200 856779170 17580 17580 17590 17580 135
377 20250305 124100 854405240 17570 17570 17570 17570 0
378 20250305 124000 854405240 17570 17570 17570 17570 25
379 20250305 123900 853965990 17570 17580 17590 17570 63
380 20250305 123800 852858450 17580 17580 17580 17580 38
381 20250305 123700 852190410 17570 17570 17570 17570 6
382 20250305 123600 852084990 17580 17580 17580 17580 0
383 20250305 123500 852084990 17580 17580 17580 17580 8
384 20250305 123400 851944350 17580 17580 17580 17580 4
385 20250305 123300 851874030 17580 17570 17580 17570 52
386 20250305 123200 850960350 17570 17570 17570 17570 10
387 20250305 123100 850784650 17570 17580 17580 17570 32
388 20250305 123000 850222260 17570 17590 17590 17570 54
389 20250305 122900 849273400 17580 17600 17600 17570 114
390 20250305 122800 847268000 17600 17600 17600 17600 0
391 20250305 122700 847268000 17600 17600 17600 17600 5
392 20250305 122600 847180000 17600 17600 17600 17600 61
393 20250305 122500 846106400 17600 17590 17600 17590 228
394 20250305 122400 842095870 17580 17590 17590 17580 57
395 20250305 122300 841093590 17590 17630 17630 17590 330
396 20250305 122200 835281725 17630 17630 17630 17630 83
397 20250305 122100 833818435 17630 17630 17630 17630 13
398 20250305 122000 833589245 17630 17630 17630 17620 110
399 20250305 121900 831649995 17630 17630 17630 17630 1
400 20250305 121800 831632365 17640 17640 17640 17640 13
401 20250305 121700 831403045 17640 17630 17640 17630 59
402 20250305 121600 830362475 17630 17630 17630 17620 168
403 20250305 121500 827400705 17630 17630 17630 17630 11
404 20250305 121400 827206775 17620 17630 17630 17620 12
405 20250305 121300 826995225 17640 17620 17640 17620 14
406 20250305 121200 826748455 17610 17600 17610 17600 210
407 20250305 121100 823052435 17600 17590 17610 17590 195
408 20250305 121000 819622105 17590 17590 17590 17590 48
409 20250305 120900 818777785 17590 17590 17590 17590 32
410 20250305 120800 818214905 17600 17600 17600 17600 1
411 20250305 120700 818197305 17590 17560 17610 17560 191
412 20250305 120600 814843055 17540 17540 17540 17540 343
413 20250305 120500 808826835 17530 17530 17530 17530 1
414 20250305 120400 808809305 17530 17530 17530 17530 1
415 20250305 120300 808791775 17540 17530 17540 17530 6
416 20250305 120200 808686585 17540 17540 17620 17540 518
417 20250305 120100 799573075 17540 17540 17540 17530 185
418 20250305 120000 796328465 17540 17600 17600 17540 445
419 20250305 115900 788502365 17620 17680 17680 17600 1242
420 20250305 115800 766582195 17680 17680 17680 17680 0
421 20250305 115700 766582195 17680 17670 17690 17670 155
422 20250305 115600 763841885 17670 17670 17670 17670 0
423 20250305 115500 763841885 17670 17670 17670 17670 0
424 20250305 115400 763841885 17670 17670 17670 17670 40
425 20250305 115300 763135085 17670 17660 17670 17660 442
426 20250305 115200 755329175 17640 17680 17690 17640 800
427 20250305 115100 741204615 17670 17650 17690 17650 1625
428 20250305 115000 712485565 17640 17640 17640 17640 53
429 20250305 114900 711550645 17640 17650 17660 17640 30
430 20250305 114800 711021155 17660 17650 17660 17650 2
431 20250305 114700 710985845 17650 17650 17650 17650 21
432 20250305 114600 710615195 17640 17650 17650 17640 5
433 20250305 114500 710526975 17650 17640 17660 17640 759
434 20250305 114400 697134575 17630 17630 17630 17630 166
435 20250305 114300 694207995 17630 17620 17630 17620 4
436 20250305 114200 694137495 17620 17620 17620 17620 1
437 20250305 114100 694119875 17620 17620 17620 17620 73
438 20250305 114000 692833615 17620 17620 17630 17620 84
439 20250305 113900 691353525 17640 17640 17640 17640 1
440 20250305 113800 691335885 17640 17610 17640 17610 344
441 20250305 113700 685272345 17600 17600 17610 17600 18
442 20250305 113600 684955385 17600 17600 17600 17600 0
443 20250305 113500 684955385 17600 17600 17600 17600 83
444 20250305 113400 683494585 17600 17610 17610 17600 23
445 20250305 113300 683089685 17610 17610 17610 17600 30
446 20250305 113200 682561565 17610 17610 17610 17600 117
447 20250305 113100 680502335 17600 17620 17620 17600 118
448 20250305 113000 678423955 17630 17620 17630 17620 38
449 20250305 112900 677754385 17620 17620 17630 17610 185
450 20250305 112800 674494715 17610 17610 17610 17610 2
451 20250305 112700 674459495 17610 17610 17610 17610 2
452 20250305 112600 674424275 17610 17620 17620 17610 37
453 20250305 112500 673772605 17620 17580 17620 17580 200
454 20250305 112400 670254225 17590 17600 17600 17590 95
455 20250305 112300 668582715 17610 17610 17610 17610 44
456 20250305 112200 667807875 17610 17600 17620 17600 71
457 20250305 112100 666557505 17600 17600 17610 17600 58
458 20250305 112000 665536695 17600 17590 17600 17590 369
459 20250305 111900 659042945 17580 17590 17590 17580 69
460 20250305 111800 657829535 17600 17610 17610 17600 11
461 20250305 111700 657635885 17620 17640 17640 17620 15
462 20250305 111600 657371535 17620 17640 17650 17600 598
463 20250305 111500 646835145 17650 17650 17660 17630 467
464 20250305 111400 638592125 17650 17610 17700 17610 760
465 20250305 111300 625164725 17610 17600 17610 17580 164
466 20250305 111200 622277765 17600 17530 17600 17520 810
467 20250305 111100 608051645 17530 17530 17530 17520 19
468 20250305 111000 607718685 17530 17460 17530 17460 888
469 20250305 110900 592188475 17460 17470 17470 17460 2
470 20250305 110800 592153545 17450 17450 17450 17450 5
471 20250305 110700 592066295 17470 17470 17470 17470 18
472 20250305 110600 591751835 17480 17450 17480 17450 947
473 20250305 110500 575215505 17440 17410 17450 17410 196
474 20250305 110400 571802035 17420 17420 17420 17420 35
475 20250305 110300 571192335 17420 17440 17450 17420 151
476 20250305 110200 568561025 17440 17450 17450 17440 61
477 20250305 110100 567497165 17450 17460 17460 17450 11
478 20250305 110000 567305205 17460 17460 17470 17460 25
479 20250305 105900 566868585 17460 17440 17460 17440 132
480 20250305 105800 564565345 17430 17430 17430 17430 12
481 20250305 105700 564356185 17440 17410 17440 17410 254
482 20250305 105600 559932045 17400 17420 17420 17400 22
483 20250305 105500 559548825 17430 17430 17440 17430 41
484 20250305 105400 558834185 17440 17430 17440 17430 32
485 20250305 105300 558276195 17440 17410 17440 17410 136
486 20250305 105200 555907315 17410 17400 17410 17400 176
487 20250305 105100 552843395 17410 17390 17410 17390 576
488 20250305 105000 542822325 17390 17360 17390 17360 419
489 20250305 104900 535545095 17350 17330 17350 17320 109
490 20250305 104800 533655865 17330 17320 17330 17310 217
491 20250305 104700 529899475 17330 17320 17330 17320 10
492 20250305 104600 529726215 17330 17330 17340 17330 17
493 20250305 104500 529431585 17350 17340 17360 17340 714
494 20250305 104400 517048245 17340 17310 17340 17310 124
495 20250305 104300 514900705 17300 17250 17300 17250 1312
496 20250305 104200 492240595 17240 17250 17260 17240 41
497 20250305 104100 491533485 17260 17260 17260 17260 0
498 20250305 104000 491533485 17260 17260 17260 17260 0
499 20250305 103900 491533485 17260 17260 17260 17260 0
500 20250305 103800 491533485 17260 17260 17260 17260 73
501 20250305 103700 490273505 17260 17240 17260 17240 90
502 20250305 103600 488721805 17230 17230 17240 17230 20
503 20250305 103500 488377025 17230 17230 17230 17230 81
504 20250305 103400 486981395 17240 17240 17240 17240 0
505 20250305 103300 486981395 17240 17240 17240 17240 1
506 20250305 103200 486964155 17240 17240 17250 17240 238
507 20250305 103100 482860925 17240 17260 17260 17240 33
508 20250305 103000 482291535 17270 17270 17270 17270 614
509 20250305 102900 471687755 17270 17270 17270 17270 2
510 20250305 102800 471653215 17260 17260 17260 17260 136
511 20250305 102700 469305855 17250 17230 17250 17230 533
512 20250305 102600 460114705 17220 17210 17230 17210 248
513 20250305 102500 455846545 17200 17210 17210 17200 48
514 20250305 102400 455020895 17200 17220 17220 17200 23
515 20250305 102300 454624865 17220 17220 17220 17220 1
516 20250305 102200 454607645 17230 17250 17250 17230 26
517 20250305 102100 454159205 17260 17260 17260 17260 0
518 20250305 102000 454159205 17260 17260 17260 17260 72
519 20250305 101900 452916485 17270 17270 17270 17270 304
520 20250305 101800 447666405 17270 17270 17270 17270 20
521 20250305 101700 447321005 17270 17270 17270 17260 226
522 20250305 101600 443418655 17280 17280 17280 17280 21
523 20250305 101500 443055775 17290 17270 17290 17270 724
524 20250305 101400 430545795 17260 17250 17270 17250 180
525 20250305 101300 427439005 17260 17190 17270 17180 2063
526 20250305 101200 391935515 17200 17200 17200 17200 2
527 20250305 101100 391901115 17200 17200 17200 17190 5
528 20250305 101000 391815145 17200 17200 17200 17200 40
529 20250305 100900 391127145 17210 17200 17210 17200 23
530 20250305 100800 390731535 17200 17200 17200 17200 5
531 20250305 100700 390645535 17190 17160 17210 17160 123
532 20250305 100600 388533015 17150 17150 17160 17150 6
533 20250305 100500 388430085 17150 17160 17160 17130 894
534 20250305 100400 373112465 17170 17170 17170 17160 40
535 20250305 100300 372425745 17180 17200 17210 17180 64
536 20250305 100200 371324905 17210 17220 17220 17200 111
537 20250305 100100 369414965 17230 17230 17230 17220 179
538 20250305 100000 366331825 17230 17210 17240 17210 100
539 20250305 095900 364609455 17240 17240 17270 17230 735
540 20250305 095800 351933055 17240 17270 17270 17230 545
541 20250305 095700 342529735 17270 17240 17270 17240 165
542 20250305 095600 339682815 17250 17200 17250 17200 1379
543 20250305 095500 315954095 17140 17190 17200 17140 2433
544 20250305 095400 274134675 17190 17220 17230 17190 1326
545 20250305 095300 251317365 17230 17170 17230 17170 215
546 20250305 095200 247618795 17170 17160 17170 17140 32
547 20250305 095100 247069855 17150 17100 17150 17100 406
548 20250305 095000 240121305 17100 17100 17100 17090 121
549 20250305 094900 238052335 17110 17090 17120 17090 425
550 20250305 094800 230784855 17090 17070 17090 17070 8
551 20250305 094700 230648195 17090 17090 17090 17090 2
552 20250305 094600 230614015 17090 17090 17090 17090 12
553 20250305 094500 230408935 17090 17090 17090 17090 0
554 20250305 094400 230408935 17090 17070 17100 17070 122
555 20250305 094300 228325205 17070 17060 17070 17050 45
556 20250305 094200 227557685 17060 17070 17070 17060 22
557 20250305 094100 227182325 17070 17040 17090 17040 28
558 20250305 094000 226704815 17040 17030 17040 17030 61
559 20250305 093900 225665975 17040 17040 17040 17030 21
560 20250305 093800 225308160 17040 17030 17040 17030 20
561 20250305 093700 224967550 17040 17040 17050 17040 12
562 20250305 093600 224763060 17080 17030 17080 17030 29
563 20250305 093500 224268920 17080 17000 17080 17000 223
564 20250305 093400 220474670 17000 16980 17000 16980 141
565 20250305 093300 218080370 16980 16960 16980 16960 206
566 20250305 093200 214584670 16970 16940 16970 16940 61
567 20250305 093100 213550370 16960 16960 16960 16960 1
568 20250305 093000 213533410 16960 16960 16960 16960 11
569 20250305 092900 213346850 16970 16910 16970 16910 628
570 20250305 092800 202716760 16920 16920 16920 16920 1
571 20250305 092700 202699840 16920 16910 16920 16910 53
572 20250305 092600 201803590 16920 16910 16920 16910 16
573 20250305 092500 201533000 16920 16920 16920 16910 59
574 20250305 092400 200534730 16930 16930 16930 16880 477
575 20250305 092300 192474800 16930 16930 16930 16920 25
576 20250305 092200 192051770 16930 16930 16930 16930 8
577 20250305 092100 191916330 16940 16940 16940 16940 2
578 20250305 092000 191882450 16930 17015 17015 16920 4667
579 20250305 091900 112599400 17015 17015 17015 17015 17
580 20250305 091800 112310145 17015 17050 17070 17010 282
581 20250305 091700 107508360 17050 17050 17050 17050 106
582 20250305 091600 105701060 17050 17060 17060 17030 149
583 20250305 091500 103163340 17050 17100 17110 17040 494
584 20250305 091400 94725070 17100 17100 17100 17090 150
585 20250305 091300 92160300 17100 17100 17110 17100 81
586 20250305 091200 90774710 17110 17110 17120 17090 231
587 20250305 091100 86823550 17120 17130 17130 17120 135
588 20250305 091000 84511150 17130 17060 17130 17060 1406
589 20250305 090900 60477970 17050 17060 17060 17020 496
590 20250305 090800 52025780 17080 17040 17080 17040 372
591 20250305 090700 45682580 17050 17060 17060 17050 138
592 20250305 090600 43329650 17060 17020 17060 17010 630
593 20250305 090500 32601050 17020 17080 17090 17000 722
594 20250305 090400 20290550 17080 17010 17080 17010 182
595 20250305 090300 17189210 17030 17000 17050 17000 312
596 20250305 090200 11879340 17000 17000 17000 17000 50
597 20250305 090100 11029340 17000 16930 17000 16930 298
598 20250305 090000 5975410 16960 16770 16970 16770 356

1
010780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,115627,30186976,1965659000,513178592000,0.38
20250227,167781,30186976,3083814780,554836618880,0.56
20250226,168290,30186976,3116730800,559062795520,0.56
20250225,169809,30186976,3073542900,546384265600,0.56
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 115627 30186976 1965659000 513178592000 0.38
3 20250227 167781 30186976 3083814780 554836618880 0.56
4 20250226 168290 30186976 3116730800 559062795520 0.56
5 20250225 169809 30186976 3073542900 546384265600 0.56