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

605
016360/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190300,12536935450,44650,44650,44650,44650,13747
20250305,190200,12536935450,44650,44650,44650,44650,0
20250305,190100,12536935450,44650,44650,44650,44650,0
20250305,190000,12536935450,44650,44650,44650,44650,0
20250305,185900,12536935450,44650,44650,44650,44650,0
20250305,185800,12536935450,44650,44650,44650,44650,0
20250305,185700,12536935450,44650,44650,44650,44650,0
20250305,185600,12536935450,44650,44650,44650,44650,0
20250305,185500,12536935450,44650,44650,44650,44650,0
20250305,185400,12536935450,44650,44650,44650,44650,0
20250305,185300,12536935450,44650,44650,44650,44650,0
20250305,185200,12536935450,44650,44650,44650,44650,0
20250305,185100,12536935450,44650,44650,44650,44650,0
20250305,185000,12536935450,44650,44650,44650,44650,0
20250305,184900,12536935450,44650,44650,44650,44650,0
20250305,184800,12536935450,44650,44650,44650,44650,0
20250305,184700,12536935450,44650,44650,44650,44650,0
20250305,184600,12536935450,44650,44650,44650,44650,0
20250305,184500,12536935450,44650,44650,44650,44650,0
20250305,184400,12536935450,44650,44650,44650,44650,0
20250305,184300,12536935450,44650,44650,44650,44650,0
20250305,184200,12536935450,44650,44650,44650,44650,0
20250305,184100,12536935450,44650,44650,44650,44650,0
20250305,184000,12536935450,44650,44650,44650,44650,0
20250305,183900,12536935450,44650,44650,44650,44650,0
20250305,183800,12536935450,44650,44650,44650,44650,0
20250305,183700,12536935450,44650,44650,44650,44650,0
20250305,183600,12536935450,44650,44650,44650,44650,0
20250305,183500,12536935450,44650,44650,44650,44650,0
20250305,183400,12536935450,44650,44650,44650,44650,0
20250305,183300,12536935450,44650,44650,44650,44650,13747
20250305,183200,12536935450,44650,44650,44650,44650,0
20250305,183100,12536935450,44650,44650,44650,44650,0
20250305,183000,12536935450,44650,44650,44650,44650,0
20250305,182900,12536935450,44650,44650,44650,44650,0
20250305,182800,12536935450,44650,44650,44650,44650,0
20250305,182700,12536935450,44650,44650,44650,44650,0
20250305,182600,12536935450,44650,44650,44650,44650,0
20250305,182500,12536935450,44650,44650,44650,44650,0
20250305,182400,12536935450,44650,44650,44650,44650,0
20250305,182300,12536935450,44650,44650,44650,44650,0
20250305,182200,12536935450,44650,44650,44650,44650,0
20250305,182100,12536935450,44650,44650,44650,44650,0
20250305,182000,12536935450,44650,44650,44650,44650,0
20250305,181900,12536935450,44650,44650,44650,44650,0
20250305,181800,12536935450,44650,44650,44650,44650,0
20250305,181700,12536935450,44650,44650,44650,44650,0
20250305,181600,12536935450,44650,44650,44650,44650,0
20250305,181500,12536935450,44650,44650,44650,44650,0
20250305,181400,12536935450,44650,44650,44650,44650,0
20250305,181300,12536935450,44650,44650,44650,44650,0
20250305,181200,12536935450,44650,44650,44650,44650,0
20250305,181100,12536935450,44650,44650,44650,44650,0
20250305,181000,12536935450,44650,44650,44650,44650,0
20250305,180900,12536935450,44650,44650,44650,44650,0
20250305,180800,12536935450,44650,44650,44650,44650,0
20250305,180700,12536935450,44650,44650,44650,44650,0
20250305,180600,12536935450,44650,44650,44650,44650,0
20250305,180500,12536935450,44650,44650,44650,44650,0
20250305,180400,12536935450,44650,44650,44650,44650,0
20250305,180300,12536935450,44650,44650,44650,44650,13747
20250305,180200,12536935450,44650,44650,44650,44650,0
20250305,180100,12536935450,44650,44650,44650,44650,0
20250305,180000,12536935450,44650,44650,44650,44650,0
20250305,175900,12536935450,44650,44650,44650,44650,0
20250305,175800,12536935450,44650,44650,44650,44650,0
20250305,175700,12536935450,44650,44650,44650,44650,0
20250305,175600,12536935450,44650,44650,44650,44650,0
20250305,175500,12536935450,44650,44650,44650,44650,0
20250305,175400,12536935450,44650,44650,44650,44650,0
20250305,175300,12536935450,44650,44650,44650,44650,0
20250305,175200,12536935450,44650,44650,44650,44650,0
20250305,175100,12536935450,44650,44650,44650,44650,0
20250305,175000,12536935450,44650,44650,44650,44650,0
20250305,174900,12536935450,44650,44650,44650,44650,0
20250305,174800,12536935450,44650,44650,44650,44650,0
20250305,174700,12536935450,44650,44650,44650,44650,0
20250305,174600,12536935450,44650,44650,44650,44650,0
20250305,174500,12536935450,44650,44650,44650,44650,0
20250305,174400,12536935450,44650,44650,44650,44650,0
20250305,174300,12536935450,44650,44650,44650,44650,0
20250305,174200,12536935450,44650,44650,44650,44650,0
20250305,174100,12536935450,44650,44650,44650,44650,0
20250305,174000,12536935450,44650,44650,44650,44650,0
20250305,173900,12536935450,44650,44650,44650,44650,0
20250305,173800,12536935450,44650,44650,44650,44650,0
20250305,173700,12536935450,44650,44650,44650,44650,0
20250305,173600,12536935450,44650,44650,44650,44650,0
20250305,173500,12536935450,44650,44650,44650,44650,0
20250305,173400,12536935450,44650,44650,44650,44650,0
20250305,173300,12536935450,44650,44650,44650,44650,13747
20250305,173200,12536935450,44650,44650,44650,44650,0
20250305,173100,12536935450,44650,44650,44650,44650,0
20250305,173000,12536935450,44650,44650,44650,44650,0
20250305,172900,12536935450,44650,44650,44650,44650,0
20250305,172800,12536935450,44650,44650,44650,44650,0
20250305,172700,12536935450,44650,44650,44650,44650,0
20250305,172600,12536935450,44650,44650,44650,44650,0
20250305,172500,12536935450,44650,44650,44650,44650,0
20250305,172400,12536935450,44650,44650,44650,44650,0
20250305,172300,12536935450,44650,44650,44650,44650,0
20250305,172200,12536935450,44650,44650,44650,44650,0
20250305,172100,12536935450,44650,44650,44650,44650,0
20250305,172000,12536935450,44650,44650,44650,44650,0
20250305,171900,12536935450,44650,44650,44650,44650,0
20250305,171800,12536935450,44650,44650,44650,44650,0
20250305,171700,12536935450,44650,44650,44650,44650,0
20250305,171600,12536935450,44650,44650,44650,44650,0
20250305,171500,12536935450,44650,44650,44650,44650,0
20250305,171400,12536935450,44650,44650,44650,44650,0
20250305,171300,12536935450,44650,44650,44650,44650,0
20250305,171200,12536935450,44650,44650,44650,44650,0
20250305,171100,12536935450,44650,44650,44650,44650,0
20250305,171000,12536935450,44650,44650,44650,44650,0
20250305,170900,12536935450,44650,44650,44650,44650,0
20250305,170800,12536935450,44650,44650,44650,44650,0
20250305,170700,12536935450,44650,44650,44650,44650,0
20250305,170600,12536935450,44650,44650,44650,44650,0
20250305,170500,12536935450,44650,44650,44650,44650,0
20250305,170400,12536935450,44650,44650,44650,44650,0
20250305,170300,12536935450,44650,44650,44650,44650,13747
20250305,170200,12536935450,44650,44650,44650,44650,0
20250305,170100,12536935450,44650,44650,44650,44650,0
20250305,170000,12536935450,44650,44650,44650,44650,0
20250305,165900,12536935450,44650,44650,44650,44650,0
20250305,165800,12536935450,44650,44650,44650,44650,0
20250305,165700,12536935450,44650,44650,44650,44650,0
20250305,165600,12536935450,44650,44650,44650,44650,0
20250305,165500,12536935450,44650,44650,44650,44650,0
20250305,165400,12536935450,44650,44650,44650,44650,0
20250305,165300,12536935450,44650,44650,44650,44650,0
20250305,165200,12536935450,44650,44650,44650,44650,0
20250305,165100,12536935450,44650,44650,44650,44650,0
20250305,165000,12536935450,44650,44650,44650,44650,0
20250305,164900,12536935450,44650,44650,44650,44650,0
20250305,164800,12536935450,44650,44650,44650,44650,0
20250305,164700,12536935450,44650,44650,44650,44650,0
20250305,164600,12536935450,44650,44650,44650,44650,0
20250305,164500,12536935450,44650,44650,44650,44650,0
20250305,164400,12536935450,44650,44650,44650,44650,0
20250305,164300,12536935450,44650,44650,44650,44650,0
20250305,164200,12536935450,44650,44650,44650,44650,0
20250305,164100,12536935450,44650,44650,44650,44650,0
20250305,164000,12536935450,44650,44650,44650,44650,0
20250305,163900,12536935450,44650,44650,44650,44650,0
20250305,163800,12536935450,44650,44650,44650,44650,0
20250305,163700,12536935450,44650,44650,44650,44650,0
20250305,163600,12536935450,44650,44650,44650,44650,0
20250305,163500,12536935450,44650,44650,44650,44650,0
20250305,163400,12536935450,44650,44650,44650,44650,0
20250305,163300,12536935450,44650,44650,44650,44650,13747
20250305,163200,12536935450,44650,44650,44650,44650,0
20250305,163100,12536935450,44650,44650,44650,44650,0
20250305,163000,12536935450,44650,44650,44650,44650,0
20250305,162900,12536935450,44650,44650,44650,44650,0
20250305,162800,12536935450,44650,44650,44650,44650,0
20250305,162700,12536935450,44650,44650,44650,44650,0
20250305,162600,12536935450,44650,44650,44650,44650,0
20250305,162500,12536935450,44650,44650,44650,44650,0
20250305,162400,12536935450,44650,44650,44650,44650,0
20250305,162300,12536935450,44650,44650,44650,44650,0
20250305,162200,12536935450,44650,44650,44650,44650,0
20250305,162100,12536935450,44650,44650,44650,44650,0
20250305,162000,12536935450,44650,44650,44650,44650,0
20250305,161900,12536935450,44650,44650,44650,44650,0
20250305,161800,12536935450,44650,44650,44650,44650,0
20250305,161700,12536935450,44650,44650,44650,44650,0
20250305,161600,12536935450,44650,44650,44650,44650,0
20250305,161500,12536935450,44650,44650,44650,44650,0
20250305,161400,12536935450,44650,44650,44650,44650,0
20250305,161300,12536935450,44650,44650,44650,44650,0
20250305,161200,12536935450,44650,44650,44650,44650,0
20250305,161100,12536935450,44650,44650,44650,44650,0
20250305,161000,12536935450,44650,44650,44650,44650,0
20250305,160900,12536935450,44650,44650,44650,44650,0
20250305,160800,12536935450,44650,44650,44650,44650,0
20250305,160700,12536935450,44650,44650,44650,44650,0
20250305,160600,12536935450,44650,44650,44650,44650,0
20250305,160500,12536935450,44650,44650,44650,44650,0
20250305,160400,12536935450,44650,44650,44650,44650,0
20250305,160300,12536935450,44650,44650,44650,44650,13747
20250305,160200,12536935450,44650,44650,44650,44650,0
20250305,160100,12536935450,44650,44650,44650,44650,0
20250305,160000,12536935450,44650,44650,44650,44650,0
20250305,155900,12536935450,44650,44650,44650,44650,0
20250305,155800,12536935450,44650,44650,44650,44650,0
20250305,155700,12536935450,44650,44650,44650,44650,0
20250305,155600,12536935450,44650,44650,44650,44650,0
20250305,155500,12536935450,44650,44650,44650,44650,0
20250305,155400,12536935450,44650,44650,44650,44650,0
20250305,155300,12536935450,44650,44650,44650,44650,0
20250305,155200,12536935450,44650,44650,44650,44650,0
20250305,155100,12536935450,44650,44650,44650,44650,0
20250305,155000,12536935450,44650,44650,44650,44650,0
20250305,154900,12536935450,44650,44650,44650,44650,0
20250305,154800,12536935450,44650,44650,44650,44650,0
20250305,154700,12536935450,44650,44650,44650,44650,0
20250305,154600,12536935450,44650,44650,44650,44650,0
20250305,154500,12536935450,44650,44650,44650,44650,0
20250305,154400,12536935450,44650,44650,44650,44650,0
20250305,154300,12536935450,44650,44650,44650,44650,0
20250305,154200,12536935450,44650,44650,44650,44650,0
20250305,154100,12536935450,44650,44650,44650,44650,0
20250305,154000,12536935450,44650,44650,44650,44650,0
20250305,153900,12536935450,44650,44650,44650,44650,0
20250305,153800,12536935450,44650,44650,44650,44650,0
20250305,153700,12536935450,44650,44650,44650,44650,0
20250305,153600,12536935450,44650,44650,44650,44650,0
20250305,153500,12536935450,44650,44650,44650,44650,0
20250305,153400,12536935450,44650,44650,44650,44650,0
20250305,153300,12536935450,44650,44650,44650,44650,13747
20250305,153200,12536935450,44650,44650,44650,44650,0
20250305,153100,12536935450,44650,44650,44650,44650,0
20250305,153000,12536935450,44650,44650,44650,44650,13747
20250305,152900,11923131900,44600,44600,44600,44600,0
20250305,152800,11923131900,44600,44600,44600,44600,0
20250305,152700,11923131900,44600,44600,44600,44600,0
20250305,152600,11923131900,44600,44600,44600,44600,0
20250305,152500,11923131900,44600,44600,44600,44600,0
20250305,152400,11923131900,44600,44600,44600,44600,0
20250305,152300,11923131900,44600,44600,44600,44600,0
20250305,152200,11923131900,44600,44600,44600,44600,0
20250305,152100,11923131900,44600,44600,44600,44600,0
20250305,152000,11923131900,44600,44600,44600,44600,0
20250305,151900,11923131900,44600,44600,44650,44550,1594
20250305,151800,11852029900,44600,44650,44650,44550,1169
20250305,151700,11799893900,44600,44650,44650,44550,2029
20250305,151600,11709419850,44650,44600,44650,44600,1301
20250305,151500,11651377950,44600,44600,44650,44600,838
20250305,151400,11613997200,44600,44600,44650,44600,851
20250305,151300,11576037000,44600,44750,44750,44600,846
20250305,151200,11538248575,44750,44650,44750,44650,1081
20250305,151100,11489927075,44650,44650,44700,44600,4487
20250305,151000,11289602475,44600,44600,44650,44600,531
20250305,150900,11265917525,44650,44600,44650,44600,466
20250305,150800,11245127975,44600,44600,44650,44600,521
20250305,150700,11221889625,44650,44600,44650,44600,413
20250305,150600,11203465775,44650,44700,44700,44600,341
20250305,150500,11188248275,44600,44650,44700,44600,694
20250305,150400,11157261275,44650,44700,44700,44650,427
20250305,150300,11138190225,44650,44650,44700,44650,309
20250305,150200,11124388375,44700,44600,44700,44600,700
20250305,150100,11093133225,44650,44600,44650,44600,382
20250305,150000,11076088350,44600,44600,44650,44600,629
20250305,145900,11048031450,44650,44600,44650,44600,572
20250305,145800,11022515900,44600,44600,44650,44600,633
20250305,145700,10994277400,44600,44550,44650,44550,579
20250305,145600,10968457650,44550,44600,44650,44550,758
20250305,145500,10934661100,44600,44600,44650,44600,606
20250305,145400,10907623850,44600,44550,44650,44550,511
20250305,145300,10884846000,44550,44550,44650,44550,758
20250305,145200,10851035000,44550,44600,44650,44550,1081
20250305,145100,10802826500,44600,44600,44650,44600,479
20250305,145000,10781459600,44600,44650,44650,44600,349
20250305,144900,10765889475,44650,44600,44650,44600,463
20250305,144800,10745229325,44600,44550,44600,44550,2464
20250305,144700,10635405275,44550,44575,44600,44550,474
20250305,144600,10614281875,44575,44600,44600,44550,590
20250305,144500,10587979275,44600,44600,44650,44550,721
20250305,144400,10555839375,44600,44600,44650,44600,879
20250305,144300,10516629875,44600,44650,44650,44600,651
20250305,144200,10487587375,44600,44600,44650,44600,403
20250305,144100,10469609975,44600,44600,44650,44600,580
20250305,144000,10443737275,44600,44600,44650,44600,436
20250305,143900,10424284725,44650,44600,44650,44600,364
20250305,143800,10408041825,44600,44600,44650,44600,322
20250305,143700,10393677375,44600,44650,44650,44600,333
20250305,143600,10378822375,44650,44600,44650,44600,1149
20250305,143500,10327535775,44600,44600,44650,44600,444
20250305,143400,10307725575,44600,44650,44700,44600,606
20250305,143300,10280672025,44650,44700,44700,44600,354
20250305,143200,10264870925,44600,44650,44650,44600,507
20250305,143100,10242243875,44600,44600,44650,44600,476
20250305,143000,10221000325,44600,44600,44600,44550,397
20250305,142900,10203303425,44650,44600,44650,44550,412
20250305,142800,10184934275,44650,44550,44650,44550,742
20250305,142700,10151854925,44600,44550,44600,44500,1154
20250305,142600,10100434175,44550,44550,44600,44550,387
20250305,142500,10083189075,44550,44550,44650,44550,618
20250305,142400,10055625475,44600,44600,44600,44550,539
20250305,142300,10031598575,44600,44550,44600,44500,674
20250305,142200,10001565125,44600,44550,44600,44550,611
20250305,142100,9974330575,44550,44550,44600,44550,994
20250305,142000,9930039775,44550,44600,44650,44550,423
20250305,141900,9911183050,44550,44600,44650,44550,520
20250305,141800,9887987800,44600,44600,44650,44600,671
20250305,141700,9858053750,44650,44600,44650,44600,309
20250305,141600,9844270300,44600,44600,44650,44550,1017
20250305,141500,9798908150,44550,44500,44600,44500,691
20250305,141400,9768117350,44600,44450,44650,44450,682
20250305,141300,9737727750,44450,44600,44650,44400,12369
20250305,141200,9187472200,44600,44650,44650,44600,438
20250305,141100,9167933600,44600,44650,44650,44600,491
20250305,141000,9146021000,44650,44650,44700,44650,346
20250305,140900,9130568900,44650,44600,44700,44600,460
20250305,140800,9110025850,44600,44600,44650,44600,587
20250305,140700,9083825900,44600,44600,44650,44600,361
20250305,140600,9067717300,44600,44700,44700,44600,880
20250305,140500,9028429100,44650,44700,44750,44650,771
20250305,140400,8993965950,44700,44700,44750,44700,317
20250305,140300,8979790950,44700,44700,44750,44700,322
20250305,140200,8965394200,44700,44700,44750,44700,525
20250305,140100,8941912350,44700,44750,44800,44700,1005
20250305,140000,8896967350,44750,44750,44800,44750,333
20250305,135900,8882063100,44750,44800,44800,44750,258
20250305,135800,8870508950,44750,44800,44800,44750,212
20250305,135700,8861018000,44750,44800,44800,44750,293
20250305,135600,8847893250,44750,44750,44800,44750,758
20250305,135500,8813971900,44750,44700,44750,44700,271
20250305,135400,8801846050,44700,44750,44800,44700,806
20250305,135300,8765774100,44800,44800,44800,44750,167
20250305,135200,8758295250,44800,44750,44800,44750,277
20250305,135100,8745894900,44800,44750,44800,44750,537
20250305,135000,8721863200,44750,44800,44800,44750,472
20250305,134900,8700732250,44750,44750,44800,44750,136
20250305,134800,8694640850,44750,44750,44800,44750,183
20250305,134700,8686444400,44800,44750,44800,44750,90
20250305,134600,8682414450,44800,44750,44800,44750,236
20250305,134500,8671842750,44800,44800,44850,44750,500
20250305,134400,8649441500,44800,44800,44850,44800,316
20250305,134300,8635280100,44850,44800,44850,44800,183
20250305,134200,8627074000,44850,44800,44850,44800,181
20250305,134100,8618961550,44800,44850,44850,44800,160
20250305,134000,8611786800,44850,44800,44850,44800,247
20250305,133900,8600714250,44800,44850,44900,44800,1485
20250305,133800,8534110150,44850,44900,44900,44850,136
20250305,133700,8528006350,44900,44900,44900,44850,110
20250305,133600,8523068000,44850,44850,44900,44850,310
20250305,133500,8509155150,44900,44850,44900,44850,1308
20250305,133400,8450481950,44850,44800,44850,44800,148
20250305,133300,8443845650,44850,44850,44850,44800,212
20250305,133200,8434343750,44800,44850,44850,44800,172
20250305,133100,8426630250,44800,44850,44850,44800,346
20250305,133000,8411124900,44850,44850,44850,44800,109
20250305,132900,8406237450,44850,44800,44850,44800,170
20250305,132800,8398613400,44800,44800,44850,44800,29
20250305,132700,8397313500,44850,44850,44850,44800,178
20250305,132600,8389330800,44800,44850,44850,44800,484
20250305,132500,8367623800,44850,44800,44850,44800,317
20250305,132400,8353417850,44850,44800,44850,44800,71
20250305,132300,8350234250,44800,44800,44850,44800,496
20250305,132200,8328011500,44800,44850,44900,44800,342
20250305,132100,8312677050,44850,44850,44900,44850,89
20250305,132000,8308682000,44850,44950,44950,44850,301
20250305,131900,8295172800,44850,44950,44950,44850,63
20250305,131800,8292346500,44900,44850,44950,44800,1169
20250305,131700,8239901150,44850,44850,44900,44850,678
20250305,131600,8209490200,44900,44850,44900,44850,180
20250305,131500,8201410350,44900,44900,44900,44850,353
20250305,131400,8185573150,44900,44850,44900,44850,123
20250305,131300,8180051650,44900,44900,44900,44850,135
20250305,131200,8173992400,44900,44900,44900,44850,301
20250305,131100,8160486150,44900,44850,44900,44850,202
20250305,131000,8151417700,44900,44850,44900,44800,603
20250305,130900,8124369400,44850,44800,44850,44800,584
20250305,130800,8098178300,44850,44850,44850,44800,80
20250305,130700,8094592000,44825,44800,44850,44800,834
20250305,130600,8057197600,44800,44850,44850,44800,233
20250305,130500,8046754700,44800,44800,44850,44800,86
20250305,130400,8042899300,44850,44800,44850,44800,186
20250305,130300,8034561950,44800,44800,44850,44800,80
20250305,130200,8030974650,44800,44850,44850,44800,146
20250305,130100,8024427200,44850,44900,44900,44800,598
20250305,130000,7997615050,44850,44900,44900,44850,48
20250305,125900,7995461325,44875,44850,44900,44850,455
20250305,125800,7975047425,44850,44900,44900,44850,81
20250305,125700,7971410725,44850,44900,44900,44850,369
20250305,125600,7954848925,44900,44850,44900,44850,152
20250305,125500,7948028625,44850,44850,44900,44850,107
20250305,125400,7943225175,44850,44850,44900,44850,300
20250305,125300,7929767325,44850,44950,44950,44850,324
20250305,125200,7915219900,44925,44900,44950,44900,147
20250305,125100,7908612625,44900,44950,44950,44900,158
20250305,125000,7901512625,44950,44900,44950,44900,90
20250305,124900,7897467775,44900,45000,45000,44900,57
20250305,124800,7894907125,44900,44900,45000,44900,1281
20250305,124700,7837367550,44850,44900,44900,44850,337
20250305,124600,7822247900,44850,44900,44900,44850,93
20250305,124500,7818073775,44875,44875,44900,44875,105
20250305,124400,7813359325,44900,44850,44900,44850,246
20250305,124300,7802314450,44850,44900,44900,44850,151
20250305,124200,7795534750,44900,44900,44900,44850,252
20250305,124100,7784231750,44900,44900,44900,44850,174
20250305,124000,7776420025,44900,44900,44900,44900,22
20250305,123900,7775432225,44850,44900,44900,44850,406
20250305,123800,7757212675,44900,44850,44900,44850,46
20250305,123700,7755148925,44850,44900,44900,44850,692
20250305,123600,7724109475,44900,44850,44900,44850,126
20250305,123500,7718453325,44900,44900,44950,44900,650
20250305,123400,7689265375,44950,44950,44950,44900,353
20250305,123300,7673408475,44900,44950,44950,44900,75
20250305,123200,7670037575,44900,44950,44950,44900,111
20250305,123100,7665048975,44950,44950,44950,44900,321
20250305,123000,7650635625,44950,44975,44975,44900,468
20250305,122900,7629599275,44975,45000,45000,44950,298
20250305,122800,7616199325,45000,45000,45000,44950,78
20250305,122700,7612690075,44950,44950,45000,44950,219
20250305,122600,7602841525,44950,44950,44950,44900,1385
20250305,122500,7540586375,44900,44950,44950,44900,487
20250305,122400,7518711225,44950,44950,44950,44900,97
20250305,122300,7514352075,44900,44900,44950,44900,281
20250305,122200,7501734375,44900,44950,44950,44900,356
20250305,122100,7485732500,44950,44950,44950,44900,14
20250305,122000,7485103250,44900,44950,44950,44900,198
20250305,121900,7476203350,44900,44850,44950,44850,1645
20250305,121800,7402344850,44850,44900,44900,44850,418
20250305,121700,7383588950,44900,44900,44900,44850,494
20250305,121600,7361419100,44850,44900,44900,44850,57
20250305,121500,7358862250,44850,44875,44900,44850,687
20250305,121400,7328042400,44875,44875,44900,44875,29
20250305,121300,7326740750,44850,44800,44850,44800,1121
20250305,121200,7276464900,44850,44750,44850,44750,647
20250305,121100,7247483400,44800,44800,44800,44750,215
20250305,121000,7237851950,44800,44800,44800,44775,30
20250305,120900,7236508225,44750,44750,44750,44700,601
20250305,120800,7209614725,44725,44700,44750,44650,154
20250305,120700,7202731900,44700,44725,44750,44650,204
20250305,120600,7193612450,44700,44600,44700,44600,600
20250305,120500,7166823600,44600,44650,44650,44600,235
20250305,120400,7156334850,44600,44600,44650,44600,139
20250305,120300,7150131500,44600,44650,44650,44600,217
20250305,120200,7140446475,44625,44600,44650,44550,464
20250305,120100,7119745400,44550,44650,44650,44550,263
20250305,120000,7108017750,44650,44650,44700,44600,196
20250305,115900,7099267200,44700,44675,44700,44650,208
20250305,115800,7089974725,44700,44650,44700,44600,319
20250305,115700,7075733425,44650,44675,44700,44650,217
20250305,115600,7066037425,44650,44650,44750,44650,463
20250305,115500,7045343150,44650,44675,44700,44650,504
20250305,115400,7022835450,44650,44650,44700,44650,328
20250305,115300,7008177325,44650,44650,44675,44650,297
20250305,115200,6994915950,44700,44650,44700,44650,181
20250305,115100,6986827550,44650,44600,44675,44600,532
20250305,115000,6963074025,44700,44600,44700,44600,713
20250305,114900,6931256600,44625,44625,44650,44600,172
20250305,114800,6923579375,44600,44600,44650,44600,156
20250305,114700,6916617600,44600,44600,44650,44600,720
20250305,114600,6884476125,44600,44600,44650,44600,169
20250305,114500,6876938325,44600,44600,44650,44600,194
20250305,114400,6868280225,44625,44625,44650,44600,351
20250305,114300,6852620950,44600,44625,44650,44600,216
20250305,114200,6842980850,44600,44600,44625,44600,232
20250305,114100,6832633325,44650,44625,44650,44600,137
20250305,114000,6826517025,44625,44600,44650,44600,182
20250305,113900,6818394025,44600,44625,44700,44600,709
20250305,113800,6786741325,44600,44600,44625,44600,138
20250305,113700,6780586275,44600,44650,44650,44600,102
20250305,113600,6776035750,44600,44625,44650,44600,277
20250305,113500,6763672000,44600,44600,44650,44600,185
20250305,113400,6755415400,44650,44650,44650,44600,282
20250305,113300,6742830900,44650,44650,44675,44650,40
20250305,113200,6741044825,44675,44625,44700,44600,601
20250305,113100,6714209800,44600,44625,44650,44600,386
20250305,113000,6696982625,44600,44650,44650,44600,190
20250305,112900,6688502575,44600,44600,44650,44600,231
20250305,112800,6678195025,44650,44600,44650,44600,1214
20250305,112700,6623997475,44600,44550,44600,44550,467
20250305,112600,6603170925,44550,44600,44600,44550,243
20250305,112500,6592340075,44550,44550,44600,44550,202
20250305,112400,6583333600,44575,44600,44600,44550,156
20250305,112300,6576378250,44550,44600,44650,44550,189
20250305,112200,6567948500,44600,44650,44650,44600,169
20250305,112100,6560406750,44650,44600,44650,44550,496
20250305,112000,6538284675,44500,44550,44550,44500,635
20250305,111900,6510001425,44500,44500,44550,44500,120
20250305,111800,6504658525,44550,44500,44550,44500,256
20250305,111700,6493265475,44500,44450,44550,44450,1045
20250305,111600,6446740875,44450,44450,44500,44450,259
20250305,111500,6435224675,44450,44500,44500,44450,517
20250305,111400,6412232425,44550,44500,44550,44500,432
20250305,111300,6393007825,44500,44550,44550,44500,362
20250305,111200,6376886325,44500,44500,44550,44500,219
20250305,111100,6367140325,44500,44500,44550,44500,261
20250305,111000,6355516325,44550,44500,44550,44450,437
20250305,110900,6336070475,44450,44500,44500,44450,680
20250305,110800,6305812925,44450,44450,44500,44450,252
20250305,110700,6294608575,44450,44500,44500,44450,261
20250305,110600,6282997275,44500,44450,44500,44450,193
20250305,110500,6274412075,44450,44450,44525,44450,470
20250305,110400,6253510025,44500,44400,44500,44400,202
20250305,110300,6244535475,44350,44550,44550,44350,5104
20250305,110200,6017829925,44500,44450,44550,44450,582
20250305,110100,5991930225,44450,44550,44550,44450,1283
20250305,110000,5934834200,44500,44500,44550,44500,227
20250305,105900,5924728900,44500,44500,44550,44500,368
20250305,105800,5908348600,44550,44550,44600,44500,273
20250305,105700,5896189850,44550,44500,44600,44450,700
20250305,105600,5865036000,44450,44550,44600,44450,4219
20250305,105500,5677171900,44550,44600,44600,44550,595
20250305,105400,5650657900,44600,44600,44650,44600,748
20250305,105300,5617284125,44650,44650,44650,44600,270
20250305,105200,5605233925,44600,44600,44650,44600,239
20250305,105100,5594569925,44600,44600,44600,44550,323
20250305,105000,5580171475,44600,44550,44600,44550,151
20250305,104900,5573439775,44600,44600,44650,44600,1345
20250305,104800,5513445625,44600,44550,44600,44550,331
20250305,104700,5498691175,44550,44550,44600,44550,428
20250305,104600,5479620875,44600,44550,44600,44550,205
20250305,104500,5470487475,44600,44650,44650,44550,533
20250305,104400,5446714575,44600,44600,44750,44600,190
20250305,104300,5438236075,44600,44650,44650,44600,349
20250305,104200,5422663275,44650,44650,44700,44600,656
20250305,104100,5393372200,44650,44700,44700,44650,229
20250305,104000,5383141500,44700,44650,44750,44650,241
20250305,103900,5372369450,44650,44700,44700,44650,353
20250305,103800,5356599950,44700,44650,44700,44650,95
20250305,103700,5352355100,44650,44700,44750,44650,135
20250305,103600,5346322900,44750,44650,44750,44650,240
20250305,103500,5335592450,44700,44700,44700,44650,285
20250305,103400,5322854350,44650,44600,44700,44600,344
20250305,103300,5307483800,44600,44650,44650,44600,327
20250305,103200,5292887400,44650,44750,44800,44600,585
20250305,103100,5266715950,44700,44750,44750,44500,11671
20250305,103000,4746709500,44800,44750,44850,44750,700
20250305,102900,4715349800,44800,44800,44800,44750,257
20250305,102800,4703838200,44750,44825,44825,44750,384
20250305,102700,4686637700,44850,44850,44850,44800,228
20250305,102600,4676413550,44800,44800,44850,44800,60
20250305,102500,4673725150,44800,44800,44850,44750,1762
20250305,102400,4594763700,44700,44700,44750,44700,276
20250305,102300,4582414950,44800,44700,44800,44650,1617
20250305,102200,4510109125,44650,44650,44750,44600,631
20250305,102100,4481917275,44650,44750,44750,44600,356
20250305,102000,4466016725,44550,44725,44800,44500,15819
20250305,101900,3760937000,44700,44700,44750,44700,338
20250305,101800,3745825350,44750,44700,44750,44700,305
20250305,101700,3732182300,44700,44800,44800,44700,689
20250305,101600,3701344450,44800,44800,44825,44800,526
20250305,101500,3677779375,44800,44800,44850,44800,327
20250305,101400,3663123775,44850,44800,44850,44800,234
20250305,101300,3652637775,44800,44850,44850,44800,412
20250305,101200,3634175675,44800,44800,44850,44800,242
20250305,101100,3623330875,44800,44800,44850,44800,278
20250305,101000,3610872675,44800,44800,44850,44800,222
20250305,100900,3600918475,44850,44800,44850,44750,1412
20250305,100800,3537665675,44750,44800,44800,44750,886
20250305,100700,3497976275,44800,44800,44850,44800,45
20250305,100600,3495959875,44850,44750,44900,44750,1112
20250305,100500,3446098375,44750,44650,44800,44650,2792
20250305,100400,3321274375,44650,44650,44700,44650,261
20250305,100300,3309615225,44650,44700,44750,44650,2258
20250305,100200,3208729225,44750,44800,44800,44700,856
20250305,100100,3170429625,44800,44775,44800,44750,331
20250305,100000,3155605650,44800,44700,44800,44700,346
20250305,095900,3140116400,44700,44700,44750,44700,667
20250305,095800,3110298200,44700,44700,44750,44700,156
20250305,095700,3103323550,44700,44700,44800,44700,271
20250305,095600,3091202150,44750,44750,44800,44750,366
20250305,095500,3074823300,44750,44700,45050,44700,2109
20250305,095400,2980427350,44700,44750,44750,44700,483
20250305,095300,2958825275,44750,44800,44800,44750,180
20250305,095200,2950769625,44750,44700,44800,44700,1045
20250305,095100,2904034075,44650,44650,44750,44650,1906
20250305,095000,2818857975,44650,44700,44750,44650,1747
20250305,094900,2740766975,44750,44800,44850,44750,1956
20250305,094800,2653204975,44850,44750,44850,44750,435
20250305,094700,2633718125,44800,44800,44850,44750,1736
20250305,094600,2555947725,44800,44750,44800,44750,729
20250305,094500,2523293475,44750,44800,44850,44750,941
20250305,094400,2481181075,44800,44800,44800,44750,1681
20250305,094300,2405918725,44750,44800,44800,44750,380
20250305,094200,2388901975,44750,44750,44800,44750,1208
20250305,094100,2334788475,44750,44750,44800,44750,556
20250305,094000,2309904500,44750,44800,44850,44750,2309
20250305,093900,2206532400,44800,44750,44800,44750,738
20250305,093800,2173482300,44750,44750,44800,44700,574
20250305,093700,2147803925,44750,44750,44800,44700,464
20250305,093600,2127042475,44750,44700,44750,44600,4846
20250305,093500,1910548700,44750,44900,44900,44700,3673
20250305,093400,1745937650,44950,45000,45000,44900,453
20250305,093300,1725579475,44950,45000,45050,44900,3947
20250305,093200,1548097200,45000,45050,45100,45000,668
20250305,093100,1518015100,45100,45150,45150,45050,676
20250305,093000,1487513600,45150,45150,45250,45150,325
20250305,092900,1472832850,45150,45200,45200,45150,93
20250305,092800,1468630250,45200,45150,45200,45150,662
20250305,092700,1438712800,45100,45250,45250,45100,1809
20250305,092600,1357065400,45300,45275,45300,45250,290
20250305,092500,1343934550,45250,45375,45400,45250,704
20250305,092400,1312013125,45350,45225,45400,45225,1952
20250305,092300,1223590050,45250,45200,45250,45175,797
20250305,092200,1187553175,45175,45125,45175,45125,336
20250305,092100,1172376975,45200,45200,45200,45000,2883
20250305,092000,1042359325,45150,45200,45200,45150,505
20250305,091900,1019541825,45150,45150,45200,45150,330
20250305,091800,1004640425,45200,45250,45250,45150,586
20250305,091700,978148875,45300,45200,45300,45150,1438
20250305,091600,913137675,45200,45250,45300,45200,1439
20250305,091500,848082675,45200,45300,45300,45200,1144
20250305,091400,796339475,45250,45300,45300,45250,973
20250305,091300,752300725,45250,45250,45250,45200,964
20250305,091200,708680525,45200,45200,45250,45150,177
20250305,091100,700682575,45150,45250,45300,45150,341
20250305,091000,685265425,45300,45250,45300,45100,264
20250305,090900,673331875,45100,45150,45250,45100,1162
20250305,090800,620831275,45150,45250,45250,45100,779
20250305,090700,585629775,45300,45450,45450,45300,2056
20250305,090600,492231575,45450,45550,45550,45450,1747
20250305,090500,412783975,45500,45600,45650,45500,984
20250305,090400,367909850,45650,45550,45700,45550,1525
20250305,090300,298319475,45500,45500,45550,45500,1021
20250305,090200,251862875,45550,45550,45600,45550,1916
20250305,090100,164574150,45550,45250,45550,45250,1668
20250305,090000,88815700,45300,45300,45400,45250,1359
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190300 12536935450 44650 44650 44650 44650 13747
3 20250305 190200 12536935450 44650 44650 44650 44650 0
4 20250305 190100 12536935450 44650 44650 44650 44650 0
5 20250305 190000 12536935450 44650 44650 44650 44650 0
6 20250305 185900 12536935450 44650 44650 44650 44650 0
7 20250305 185800 12536935450 44650 44650 44650 44650 0
8 20250305 185700 12536935450 44650 44650 44650 44650 0
9 20250305 185600 12536935450 44650 44650 44650 44650 0
10 20250305 185500 12536935450 44650 44650 44650 44650 0
11 20250305 185400 12536935450 44650 44650 44650 44650 0
12 20250305 185300 12536935450 44650 44650 44650 44650 0
13 20250305 185200 12536935450 44650 44650 44650 44650 0
14 20250305 185100 12536935450 44650 44650 44650 44650 0
15 20250305 185000 12536935450 44650 44650 44650 44650 0
16 20250305 184900 12536935450 44650 44650 44650 44650 0
17 20250305 184800 12536935450 44650 44650 44650 44650 0
18 20250305 184700 12536935450 44650 44650 44650 44650 0
19 20250305 184600 12536935450 44650 44650 44650 44650 0
20 20250305 184500 12536935450 44650 44650 44650 44650 0
21 20250305 184400 12536935450 44650 44650 44650 44650 0
22 20250305 184300 12536935450 44650 44650 44650 44650 0
23 20250305 184200 12536935450 44650 44650 44650 44650 0
24 20250305 184100 12536935450 44650 44650 44650 44650 0
25 20250305 184000 12536935450 44650 44650 44650 44650 0
26 20250305 183900 12536935450 44650 44650 44650 44650 0
27 20250305 183800 12536935450 44650 44650 44650 44650 0
28 20250305 183700 12536935450 44650 44650 44650 44650 0
29 20250305 183600 12536935450 44650 44650 44650 44650 0
30 20250305 183500 12536935450 44650 44650 44650 44650 0
31 20250305 183400 12536935450 44650 44650 44650 44650 0
32 20250305 183300 12536935450 44650 44650 44650 44650 13747
33 20250305 183200 12536935450 44650 44650 44650 44650 0
34 20250305 183100 12536935450 44650 44650 44650 44650 0
35 20250305 183000 12536935450 44650 44650 44650 44650 0
36 20250305 182900 12536935450 44650 44650 44650 44650 0
37 20250305 182800 12536935450 44650 44650 44650 44650 0
38 20250305 182700 12536935450 44650 44650 44650 44650 0
39 20250305 182600 12536935450 44650 44650 44650 44650 0
40 20250305 182500 12536935450 44650 44650 44650 44650 0
41 20250305 182400 12536935450 44650 44650 44650 44650 0
42 20250305 182300 12536935450 44650 44650 44650 44650 0
43 20250305 182200 12536935450 44650 44650 44650 44650 0
44 20250305 182100 12536935450 44650 44650 44650 44650 0
45 20250305 182000 12536935450 44650 44650 44650 44650 0
46 20250305 181900 12536935450 44650 44650 44650 44650 0
47 20250305 181800 12536935450 44650 44650 44650 44650 0
48 20250305 181700 12536935450 44650 44650 44650 44650 0
49 20250305 181600 12536935450 44650 44650 44650 44650 0
50 20250305 181500 12536935450 44650 44650 44650 44650 0
51 20250305 181400 12536935450 44650 44650 44650 44650 0
52 20250305 181300 12536935450 44650 44650 44650 44650 0
53 20250305 181200 12536935450 44650 44650 44650 44650 0
54 20250305 181100 12536935450 44650 44650 44650 44650 0
55 20250305 181000 12536935450 44650 44650 44650 44650 0
56 20250305 180900 12536935450 44650 44650 44650 44650 0
57 20250305 180800 12536935450 44650 44650 44650 44650 0
58 20250305 180700 12536935450 44650 44650 44650 44650 0
59 20250305 180600 12536935450 44650 44650 44650 44650 0
60 20250305 180500 12536935450 44650 44650 44650 44650 0
61 20250305 180400 12536935450 44650 44650 44650 44650 0
62 20250305 180300 12536935450 44650 44650 44650 44650 13747
63 20250305 180200 12536935450 44650 44650 44650 44650 0
64 20250305 180100 12536935450 44650 44650 44650 44650 0
65 20250305 180000 12536935450 44650 44650 44650 44650 0
66 20250305 175900 12536935450 44650 44650 44650 44650 0
67 20250305 175800 12536935450 44650 44650 44650 44650 0
68 20250305 175700 12536935450 44650 44650 44650 44650 0
69 20250305 175600 12536935450 44650 44650 44650 44650 0
70 20250305 175500 12536935450 44650 44650 44650 44650 0
71 20250305 175400 12536935450 44650 44650 44650 44650 0
72 20250305 175300 12536935450 44650 44650 44650 44650 0
73 20250305 175200 12536935450 44650 44650 44650 44650 0
74 20250305 175100 12536935450 44650 44650 44650 44650 0
75 20250305 175000 12536935450 44650 44650 44650 44650 0
76 20250305 174900 12536935450 44650 44650 44650 44650 0
77 20250305 174800 12536935450 44650 44650 44650 44650 0
78 20250305 174700 12536935450 44650 44650 44650 44650 0
79 20250305 174600 12536935450 44650 44650 44650 44650 0
80 20250305 174500 12536935450 44650 44650 44650 44650 0
81 20250305 174400 12536935450 44650 44650 44650 44650 0
82 20250305 174300 12536935450 44650 44650 44650 44650 0
83 20250305 174200 12536935450 44650 44650 44650 44650 0
84 20250305 174100 12536935450 44650 44650 44650 44650 0
85 20250305 174000 12536935450 44650 44650 44650 44650 0
86 20250305 173900 12536935450 44650 44650 44650 44650 0
87 20250305 173800 12536935450 44650 44650 44650 44650 0
88 20250305 173700 12536935450 44650 44650 44650 44650 0
89 20250305 173600 12536935450 44650 44650 44650 44650 0
90 20250305 173500 12536935450 44650 44650 44650 44650 0
91 20250305 173400 12536935450 44650 44650 44650 44650 0
92 20250305 173300 12536935450 44650 44650 44650 44650 13747
93 20250305 173200 12536935450 44650 44650 44650 44650 0
94 20250305 173100 12536935450 44650 44650 44650 44650 0
95 20250305 173000 12536935450 44650 44650 44650 44650 0
96 20250305 172900 12536935450 44650 44650 44650 44650 0
97 20250305 172800 12536935450 44650 44650 44650 44650 0
98 20250305 172700 12536935450 44650 44650 44650 44650 0
99 20250305 172600 12536935450 44650 44650 44650 44650 0
100 20250305 172500 12536935450 44650 44650 44650 44650 0
101 20250305 172400 12536935450 44650 44650 44650 44650 0
102 20250305 172300 12536935450 44650 44650 44650 44650 0
103 20250305 172200 12536935450 44650 44650 44650 44650 0
104 20250305 172100 12536935450 44650 44650 44650 44650 0
105 20250305 172000 12536935450 44650 44650 44650 44650 0
106 20250305 171900 12536935450 44650 44650 44650 44650 0
107 20250305 171800 12536935450 44650 44650 44650 44650 0
108 20250305 171700 12536935450 44650 44650 44650 44650 0
109 20250305 171600 12536935450 44650 44650 44650 44650 0
110 20250305 171500 12536935450 44650 44650 44650 44650 0
111 20250305 171400 12536935450 44650 44650 44650 44650 0
112 20250305 171300 12536935450 44650 44650 44650 44650 0
113 20250305 171200 12536935450 44650 44650 44650 44650 0
114 20250305 171100 12536935450 44650 44650 44650 44650 0
115 20250305 171000 12536935450 44650 44650 44650 44650 0
116 20250305 170900 12536935450 44650 44650 44650 44650 0
117 20250305 170800 12536935450 44650 44650 44650 44650 0
118 20250305 170700 12536935450 44650 44650 44650 44650 0
119 20250305 170600 12536935450 44650 44650 44650 44650 0
120 20250305 170500 12536935450 44650 44650 44650 44650 0
121 20250305 170400 12536935450 44650 44650 44650 44650 0
122 20250305 170300 12536935450 44650 44650 44650 44650 13747
123 20250305 170200 12536935450 44650 44650 44650 44650 0
124 20250305 170100 12536935450 44650 44650 44650 44650 0
125 20250305 170000 12536935450 44650 44650 44650 44650 0
126 20250305 165900 12536935450 44650 44650 44650 44650 0
127 20250305 165800 12536935450 44650 44650 44650 44650 0
128 20250305 165700 12536935450 44650 44650 44650 44650 0
129 20250305 165600 12536935450 44650 44650 44650 44650 0
130 20250305 165500 12536935450 44650 44650 44650 44650 0
131 20250305 165400 12536935450 44650 44650 44650 44650 0
132 20250305 165300 12536935450 44650 44650 44650 44650 0
133 20250305 165200 12536935450 44650 44650 44650 44650 0
134 20250305 165100 12536935450 44650 44650 44650 44650 0
135 20250305 165000 12536935450 44650 44650 44650 44650 0
136 20250305 164900 12536935450 44650 44650 44650 44650 0
137 20250305 164800 12536935450 44650 44650 44650 44650 0
138 20250305 164700 12536935450 44650 44650 44650 44650 0
139 20250305 164600 12536935450 44650 44650 44650 44650 0
140 20250305 164500 12536935450 44650 44650 44650 44650 0
141 20250305 164400 12536935450 44650 44650 44650 44650 0
142 20250305 164300 12536935450 44650 44650 44650 44650 0
143 20250305 164200 12536935450 44650 44650 44650 44650 0
144 20250305 164100 12536935450 44650 44650 44650 44650 0
145 20250305 164000 12536935450 44650 44650 44650 44650 0
146 20250305 163900 12536935450 44650 44650 44650 44650 0
147 20250305 163800 12536935450 44650 44650 44650 44650 0
148 20250305 163700 12536935450 44650 44650 44650 44650 0
149 20250305 163600 12536935450 44650 44650 44650 44650 0
150 20250305 163500 12536935450 44650 44650 44650 44650 0
151 20250305 163400 12536935450 44650 44650 44650 44650 0
152 20250305 163300 12536935450 44650 44650 44650 44650 13747
153 20250305 163200 12536935450 44650 44650 44650 44650 0
154 20250305 163100 12536935450 44650 44650 44650 44650 0
155 20250305 163000 12536935450 44650 44650 44650 44650 0
156 20250305 162900 12536935450 44650 44650 44650 44650 0
157 20250305 162800 12536935450 44650 44650 44650 44650 0
158 20250305 162700 12536935450 44650 44650 44650 44650 0
159 20250305 162600 12536935450 44650 44650 44650 44650 0
160 20250305 162500 12536935450 44650 44650 44650 44650 0
161 20250305 162400 12536935450 44650 44650 44650 44650 0
162 20250305 162300 12536935450 44650 44650 44650 44650 0
163 20250305 162200 12536935450 44650 44650 44650 44650 0
164 20250305 162100 12536935450 44650 44650 44650 44650 0
165 20250305 162000 12536935450 44650 44650 44650 44650 0
166 20250305 161900 12536935450 44650 44650 44650 44650 0
167 20250305 161800 12536935450 44650 44650 44650 44650 0
168 20250305 161700 12536935450 44650 44650 44650 44650 0
169 20250305 161600 12536935450 44650 44650 44650 44650 0
170 20250305 161500 12536935450 44650 44650 44650 44650 0
171 20250305 161400 12536935450 44650 44650 44650 44650 0
172 20250305 161300 12536935450 44650 44650 44650 44650 0
173 20250305 161200 12536935450 44650 44650 44650 44650 0
174 20250305 161100 12536935450 44650 44650 44650 44650 0
175 20250305 161000 12536935450 44650 44650 44650 44650 0
176 20250305 160900 12536935450 44650 44650 44650 44650 0
177 20250305 160800 12536935450 44650 44650 44650 44650 0
178 20250305 160700 12536935450 44650 44650 44650 44650 0
179 20250305 160600 12536935450 44650 44650 44650 44650 0
180 20250305 160500 12536935450 44650 44650 44650 44650 0
181 20250305 160400 12536935450 44650 44650 44650 44650 0
182 20250305 160300 12536935450 44650 44650 44650 44650 13747
183 20250305 160200 12536935450 44650 44650 44650 44650 0
184 20250305 160100 12536935450 44650 44650 44650 44650 0
185 20250305 160000 12536935450 44650 44650 44650 44650 0
186 20250305 155900 12536935450 44650 44650 44650 44650 0
187 20250305 155800 12536935450 44650 44650 44650 44650 0
188 20250305 155700 12536935450 44650 44650 44650 44650 0
189 20250305 155600 12536935450 44650 44650 44650 44650 0
190 20250305 155500 12536935450 44650 44650 44650 44650 0
191 20250305 155400 12536935450 44650 44650 44650 44650 0
192 20250305 155300 12536935450 44650 44650 44650 44650 0
193 20250305 155200 12536935450 44650 44650 44650 44650 0
194 20250305 155100 12536935450 44650 44650 44650 44650 0
195 20250305 155000 12536935450 44650 44650 44650 44650 0
196 20250305 154900 12536935450 44650 44650 44650 44650 0
197 20250305 154800 12536935450 44650 44650 44650 44650 0
198 20250305 154700 12536935450 44650 44650 44650 44650 0
199 20250305 154600 12536935450 44650 44650 44650 44650 0
200 20250305 154500 12536935450 44650 44650 44650 44650 0
201 20250305 154400 12536935450 44650 44650 44650 44650 0
202 20250305 154300 12536935450 44650 44650 44650 44650 0
203 20250305 154200 12536935450 44650 44650 44650 44650 0
204 20250305 154100 12536935450 44650 44650 44650 44650 0
205 20250305 154000 12536935450 44650 44650 44650 44650 0
206 20250305 153900 12536935450 44650 44650 44650 44650 0
207 20250305 153800 12536935450 44650 44650 44650 44650 0
208 20250305 153700 12536935450 44650 44650 44650 44650 0
209 20250305 153600 12536935450 44650 44650 44650 44650 0
210 20250305 153500 12536935450 44650 44650 44650 44650 0
211 20250305 153400 12536935450 44650 44650 44650 44650 0
212 20250305 153300 12536935450 44650 44650 44650 44650 13747
213 20250305 153200 12536935450 44650 44650 44650 44650 0
214 20250305 153100 12536935450 44650 44650 44650 44650 0
215 20250305 153000 12536935450 44650 44650 44650 44650 13747
216 20250305 152900 11923131900 44600 44600 44600 44600 0
217 20250305 152800 11923131900 44600 44600 44600 44600 0
218 20250305 152700 11923131900 44600 44600 44600 44600 0
219 20250305 152600 11923131900 44600 44600 44600 44600 0
220 20250305 152500 11923131900 44600 44600 44600 44600 0
221 20250305 152400 11923131900 44600 44600 44600 44600 0
222 20250305 152300 11923131900 44600 44600 44600 44600 0
223 20250305 152200 11923131900 44600 44600 44600 44600 0
224 20250305 152100 11923131900 44600 44600 44600 44600 0
225 20250305 152000 11923131900 44600 44600 44600 44600 0
226 20250305 151900 11923131900 44600 44600 44650 44550 1594
227 20250305 151800 11852029900 44600 44650 44650 44550 1169
228 20250305 151700 11799893900 44600 44650 44650 44550 2029
229 20250305 151600 11709419850 44650 44600 44650 44600 1301
230 20250305 151500 11651377950 44600 44600 44650 44600 838
231 20250305 151400 11613997200 44600 44600 44650 44600 851
232 20250305 151300 11576037000 44600 44750 44750 44600 846
233 20250305 151200 11538248575 44750 44650 44750 44650 1081
234 20250305 151100 11489927075 44650 44650 44700 44600 4487
235 20250305 151000 11289602475 44600 44600 44650 44600 531
236 20250305 150900 11265917525 44650 44600 44650 44600 466
237 20250305 150800 11245127975 44600 44600 44650 44600 521
238 20250305 150700 11221889625 44650 44600 44650 44600 413
239 20250305 150600 11203465775 44650 44700 44700 44600 341
240 20250305 150500 11188248275 44600 44650 44700 44600 694
241 20250305 150400 11157261275 44650 44700 44700 44650 427
242 20250305 150300 11138190225 44650 44650 44700 44650 309
243 20250305 150200 11124388375 44700 44600 44700 44600 700
244 20250305 150100 11093133225 44650 44600 44650 44600 382
245 20250305 150000 11076088350 44600 44600 44650 44600 629
246 20250305 145900 11048031450 44650 44600 44650 44600 572
247 20250305 145800 11022515900 44600 44600 44650 44600 633
248 20250305 145700 10994277400 44600 44550 44650 44550 579
249 20250305 145600 10968457650 44550 44600 44650 44550 758
250 20250305 145500 10934661100 44600 44600 44650 44600 606
251 20250305 145400 10907623850 44600 44550 44650 44550 511
252 20250305 145300 10884846000 44550 44550 44650 44550 758
253 20250305 145200 10851035000 44550 44600 44650 44550 1081
254 20250305 145100 10802826500 44600 44600 44650 44600 479
255 20250305 145000 10781459600 44600 44650 44650 44600 349
256 20250305 144900 10765889475 44650 44600 44650 44600 463
257 20250305 144800 10745229325 44600 44550 44600 44550 2464
258 20250305 144700 10635405275 44550 44575 44600 44550 474
259 20250305 144600 10614281875 44575 44600 44600 44550 590
260 20250305 144500 10587979275 44600 44600 44650 44550 721
261 20250305 144400 10555839375 44600 44600 44650 44600 879
262 20250305 144300 10516629875 44600 44650 44650 44600 651
263 20250305 144200 10487587375 44600 44600 44650 44600 403
264 20250305 144100 10469609975 44600 44600 44650 44600 580
265 20250305 144000 10443737275 44600 44600 44650 44600 436
266 20250305 143900 10424284725 44650 44600 44650 44600 364
267 20250305 143800 10408041825 44600 44600 44650 44600 322
268 20250305 143700 10393677375 44600 44650 44650 44600 333
269 20250305 143600 10378822375 44650 44600 44650 44600 1149
270 20250305 143500 10327535775 44600 44600 44650 44600 444
271 20250305 143400 10307725575 44600 44650 44700 44600 606
272 20250305 143300 10280672025 44650 44700 44700 44600 354
273 20250305 143200 10264870925 44600 44650 44650 44600 507
274 20250305 143100 10242243875 44600 44600 44650 44600 476
275 20250305 143000 10221000325 44600 44600 44600 44550 397
276 20250305 142900 10203303425 44650 44600 44650 44550 412
277 20250305 142800 10184934275 44650 44550 44650 44550 742
278 20250305 142700 10151854925 44600 44550 44600 44500 1154
279 20250305 142600 10100434175 44550 44550 44600 44550 387
280 20250305 142500 10083189075 44550 44550 44650 44550 618
281 20250305 142400 10055625475 44600 44600 44600 44550 539
282 20250305 142300 10031598575 44600 44550 44600 44500 674
283 20250305 142200 10001565125 44600 44550 44600 44550 611
284 20250305 142100 9974330575 44550 44550 44600 44550 994
285 20250305 142000 9930039775 44550 44600 44650 44550 423
286 20250305 141900 9911183050 44550 44600 44650 44550 520
287 20250305 141800 9887987800 44600 44600 44650 44600 671
288 20250305 141700 9858053750 44650 44600 44650 44600 309
289 20250305 141600 9844270300 44600 44600 44650 44550 1017
290 20250305 141500 9798908150 44550 44500 44600 44500 691
291 20250305 141400 9768117350 44600 44450 44650 44450 682
292 20250305 141300 9737727750 44450 44600 44650 44400 12369
293 20250305 141200 9187472200 44600 44650 44650 44600 438
294 20250305 141100 9167933600 44600 44650 44650 44600 491
295 20250305 141000 9146021000 44650 44650 44700 44650 346
296 20250305 140900 9130568900 44650 44600 44700 44600 460
297 20250305 140800 9110025850 44600 44600 44650 44600 587
298 20250305 140700 9083825900 44600 44600 44650 44600 361
299 20250305 140600 9067717300 44600 44700 44700 44600 880
300 20250305 140500 9028429100 44650 44700 44750 44650 771
301 20250305 140400 8993965950 44700 44700 44750 44700 317
302 20250305 140300 8979790950 44700 44700 44750 44700 322
303 20250305 140200 8965394200 44700 44700 44750 44700 525
304 20250305 140100 8941912350 44700 44750 44800 44700 1005
305 20250305 140000 8896967350 44750 44750 44800 44750 333
306 20250305 135900 8882063100 44750 44800 44800 44750 258
307 20250305 135800 8870508950 44750 44800 44800 44750 212
308 20250305 135700 8861018000 44750 44800 44800 44750 293
309 20250305 135600 8847893250 44750 44750 44800 44750 758
310 20250305 135500 8813971900 44750 44700 44750 44700 271
311 20250305 135400 8801846050 44700 44750 44800 44700 806
312 20250305 135300 8765774100 44800 44800 44800 44750 167
313 20250305 135200 8758295250 44800 44750 44800 44750 277
314 20250305 135100 8745894900 44800 44750 44800 44750 537
315 20250305 135000 8721863200 44750 44800 44800 44750 472
316 20250305 134900 8700732250 44750 44750 44800 44750 136
317 20250305 134800 8694640850 44750 44750 44800 44750 183
318 20250305 134700 8686444400 44800 44750 44800 44750 90
319 20250305 134600 8682414450 44800 44750 44800 44750 236
320 20250305 134500 8671842750 44800 44800 44850 44750 500
321 20250305 134400 8649441500 44800 44800 44850 44800 316
322 20250305 134300 8635280100 44850 44800 44850 44800 183
323 20250305 134200 8627074000 44850 44800 44850 44800 181
324 20250305 134100 8618961550 44800 44850 44850 44800 160
325 20250305 134000 8611786800 44850 44800 44850 44800 247
326 20250305 133900 8600714250 44800 44850 44900 44800 1485
327 20250305 133800 8534110150 44850 44900 44900 44850 136
328 20250305 133700 8528006350 44900 44900 44900 44850 110
329 20250305 133600 8523068000 44850 44850 44900 44850 310
330 20250305 133500 8509155150 44900 44850 44900 44850 1308
331 20250305 133400 8450481950 44850 44800 44850 44800 148
332 20250305 133300 8443845650 44850 44850 44850 44800 212
333 20250305 133200 8434343750 44800 44850 44850 44800 172
334 20250305 133100 8426630250 44800 44850 44850 44800 346
335 20250305 133000 8411124900 44850 44850 44850 44800 109
336 20250305 132900 8406237450 44850 44800 44850 44800 170
337 20250305 132800 8398613400 44800 44800 44850 44800 29
338 20250305 132700 8397313500 44850 44850 44850 44800 178
339 20250305 132600 8389330800 44800 44850 44850 44800 484
340 20250305 132500 8367623800 44850 44800 44850 44800 317
341 20250305 132400 8353417850 44850 44800 44850 44800 71
342 20250305 132300 8350234250 44800 44800 44850 44800 496
343 20250305 132200 8328011500 44800 44850 44900 44800 342
344 20250305 132100 8312677050 44850 44850 44900 44850 89
345 20250305 132000 8308682000 44850 44950 44950 44850 301
346 20250305 131900 8295172800 44850 44950 44950 44850 63
347 20250305 131800 8292346500 44900 44850 44950 44800 1169
348 20250305 131700 8239901150 44850 44850 44900 44850 678
349 20250305 131600 8209490200 44900 44850 44900 44850 180
350 20250305 131500 8201410350 44900 44900 44900 44850 353
351 20250305 131400 8185573150 44900 44850 44900 44850 123
352 20250305 131300 8180051650 44900 44900 44900 44850 135
353 20250305 131200 8173992400 44900 44900 44900 44850 301
354 20250305 131100 8160486150 44900 44850 44900 44850 202
355 20250305 131000 8151417700 44900 44850 44900 44800 603
356 20250305 130900 8124369400 44850 44800 44850 44800 584
357 20250305 130800 8098178300 44850 44850 44850 44800 80
358 20250305 130700 8094592000 44825 44800 44850 44800 834
359 20250305 130600 8057197600 44800 44850 44850 44800 233
360 20250305 130500 8046754700 44800 44800 44850 44800 86
361 20250305 130400 8042899300 44850 44800 44850 44800 186
362 20250305 130300 8034561950 44800 44800 44850 44800 80
363 20250305 130200 8030974650 44800 44850 44850 44800 146
364 20250305 130100 8024427200 44850 44900 44900 44800 598
365 20250305 130000 7997615050 44850 44900 44900 44850 48
366 20250305 125900 7995461325 44875 44850 44900 44850 455
367 20250305 125800 7975047425 44850 44900 44900 44850 81
368 20250305 125700 7971410725 44850 44900 44900 44850 369
369 20250305 125600 7954848925 44900 44850 44900 44850 152
370 20250305 125500 7948028625 44850 44850 44900 44850 107
371 20250305 125400 7943225175 44850 44850 44900 44850 300
372 20250305 125300 7929767325 44850 44950 44950 44850 324
373 20250305 125200 7915219900 44925 44900 44950 44900 147
374 20250305 125100 7908612625 44900 44950 44950 44900 158
375 20250305 125000 7901512625 44950 44900 44950 44900 90
376 20250305 124900 7897467775 44900 45000 45000 44900 57
377 20250305 124800 7894907125 44900 44900 45000 44900 1281
378 20250305 124700 7837367550 44850 44900 44900 44850 337
379 20250305 124600 7822247900 44850 44900 44900 44850 93
380 20250305 124500 7818073775 44875 44875 44900 44875 105
381 20250305 124400 7813359325 44900 44850 44900 44850 246
382 20250305 124300 7802314450 44850 44900 44900 44850 151
383 20250305 124200 7795534750 44900 44900 44900 44850 252
384 20250305 124100 7784231750 44900 44900 44900 44850 174
385 20250305 124000 7776420025 44900 44900 44900 44900 22
386 20250305 123900 7775432225 44850 44900 44900 44850 406
387 20250305 123800 7757212675 44900 44850 44900 44850 46
388 20250305 123700 7755148925 44850 44900 44900 44850 692
389 20250305 123600 7724109475 44900 44850 44900 44850 126
390 20250305 123500 7718453325 44900 44900 44950 44900 650
391 20250305 123400 7689265375 44950 44950 44950 44900 353
392 20250305 123300 7673408475 44900 44950 44950 44900 75
393 20250305 123200 7670037575 44900 44950 44950 44900 111
394 20250305 123100 7665048975 44950 44950 44950 44900 321
395 20250305 123000 7650635625 44950 44975 44975 44900 468
396 20250305 122900 7629599275 44975 45000 45000 44950 298
397 20250305 122800 7616199325 45000 45000 45000 44950 78
398 20250305 122700 7612690075 44950 44950 45000 44950 219
399 20250305 122600 7602841525 44950 44950 44950 44900 1385
400 20250305 122500 7540586375 44900 44950 44950 44900 487
401 20250305 122400 7518711225 44950 44950 44950 44900 97
402 20250305 122300 7514352075 44900 44900 44950 44900 281
403 20250305 122200 7501734375 44900 44950 44950 44900 356
404 20250305 122100 7485732500 44950 44950 44950 44900 14
405 20250305 122000 7485103250 44900 44950 44950 44900 198
406 20250305 121900 7476203350 44900 44850 44950 44850 1645
407 20250305 121800 7402344850 44850 44900 44900 44850 418
408 20250305 121700 7383588950 44900 44900 44900 44850 494
409 20250305 121600 7361419100 44850 44900 44900 44850 57
410 20250305 121500 7358862250 44850 44875 44900 44850 687
411 20250305 121400 7328042400 44875 44875 44900 44875 29
412 20250305 121300 7326740750 44850 44800 44850 44800 1121
413 20250305 121200 7276464900 44850 44750 44850 44750 647
414 20250305 121100 7247483400 44800 44800 44800 44750 215
415 20250305 121000 7237851950 44800 44800 44800 44775 30
416 20250305 120900 7236508225 44750 44750 44750 44700 601
417 20250305 120800 7209614725 44725 44700 44750 44650 154
418 20250305 120700 7202731900 44700 44725 44750 44650 204
419 20250305 120600 7193612450 44700 44600 44700 44600 600
420 20250305 120500 7166823600 44600 44650 44650 44600 235
421 20250305 120400 7156334850 44600 44600 44650 44600 139
422 20250305 120300 7150131500 44600 44650 44650 44600 217
423 20250305 120200 7140446475 44625 44600 44650 44550 464
424 20250305 120100 7119745400 44550 44650 44650 44550 263
425 20250305 120000 7108017750 44650 44650 44700 44600 196
426 20250305 115900 7099267200 44700 44675 44700 44650 208
427 20250305 115800 7089974725 44700 44650 44700 44600 319
428 20250305 115700 7075733425 44650 44675 44700 44650 217
429 20250305 115600 7066037425 44650 44650 44750 44650 463
430 20250305 115500 7045343150 44650 44675 44700 44650 504
431 20250305 115400 7022835450 44650 44650 44700 44650 328
432 20250305 115300 7008177325 44650 44650 44675 44650 297
433 20250305 115200 6994915950 44700 44650 44700 44650 181
434 20250305 115100 6986827550 44650 44600 44675 44600 532
435 20250305 115000 6963074025 44700 44600 44700 44600 713
436 20250305 114900 6931256600 44625 44625 44650 44600 172
437 20250305 114800 6923579375 44600 44600 44650 44600 156
438 20250305 114700 6916617600 44600 44600 44650 44600 720
439 20250305 114600 6884476125 44600 44600 44650 44600 169
440 20250305 114500 6876938325 44600 44600 44650 44600 194
441 20250305 114400 6868280225 44625 44625 44650 44600 351
442 20250305 114300 6852620950 44600 44625 44650 44600 216
443 20250305 114200 6842980850 44600 44600 44625 44600 232
444 20250305 114100 6832633325 44650 44625 44650 44600 137
445 20250305 114000 6826517025 44625 44600 44650 44600 182
446 20250305 113900 6818394025 44600 44625 44700 44600 709
447 20250305 113800 6786741325 44600 44600 44625 44600 138
448 20250305 113700 6780586275 44600 44650 44650 44600 102
449 20250305 113600 6776035750 44600 44625 44650 44600 277
450 20250305 113500 6763672000 44600 44600 44650 44600 185
451 20250305 113400 6755415400 44650 44650 44650 44600 282
452 20250305 113300 6742830900 44650 44650 44675 44650 40
453 20250305 113200 6741044825 44675 44625 44700 44600 601
454 20250305 113100 6714209800 44600 44625 44650 44600 386
455 20250305 113000 6696982625 44600 44650 44650 44600 190
456 20250305 112900 6688502575 44600 44600 44650 44600 231
457 20250305 112800 6678195025 44650 44600 44650 44600 1214
458 20250305 112700 6623997475 44600 44550 44600 44550 467
459 20250305 112600 6603170925 44550 44600 44600 44550 243
460 20250305 112500 6592340075 44550 44550 44600 44550 202
461 20250305 112400 6583333600 44575 44600 44600 44550 156
462 20250305 112300 6576378250 44550 44600 44650 44550 189
463 20250305 112200 6567948500 44600 44650 44650 44600 169
464 20250305 112100 6560406750 44650 44600 44650 44550 496
465 20250305 112000 6538284675 44500 44550 44550 44500 635
466 20250305 111900 6510001425 44500 44500 44550 44500 120
467 20250305 111800 6504658525 44550 44500 44550 44500 256
468 20250305 111700 6493265475 44500 44450 44550 44450 1045
469 20250305 111600 6446740875 44450 44450 44500 44450 259
470 20250305 111500 6435224675 44450 44500 44500 44450 517
471 20250305 111400 6412232425 44550 44500 44550 44500 432
472 20250305 111300 6393007825 44500 44550 44550 44500 362
473 20250305 111200 6376886325 44500 44500 44550 44500 219
474 20250305 111100 6367140325 44500 44500 44550 44500 261
475 20250305 111000 6355516325 44550 44500 44550 44450 437
476 20250305 110900 6336070475 44450 44500 44500 44450 680
477 20250305 110800 6305812925 44450 44450 44500 44450 252
478 20250305 110700 6294608575 44450 44500 44500 44450 261
479 20250305 110600 6282997275 44500 44450 44500 44450 193
480 20250305 110500 6274412075 44450 44450 44525 44450 470
481 20250305 110400 6253510025 44500 44400 44500 44400 202
482 20250305 110300 6244535475 44350 44550 44550 44350 5104
483 20250305 110200 6017829925 44500 44450 44550 44450 582
484 20250305 110100 5991930225 44450 44550 44550 44450 1283
485 20250305 110000 5934834200 44500 44500 44550 44500 227
486 20250305 105900 5924728900 44500 44500 44550 44500 368
487 20250305 105800 5908348600 44550 44550 44600 44500 273
488 20250305 105700 5896189850 44550 44500 44600 44450 700
489 20250305 105600 5865036000 44450 44550 44600 44450 4219
490 20250305 105500 5677171900 44550 44600 44600 44550 595
491 20250305 105400 5650657900 44600 44600 44650 44600 748
492 20250305 105300 5617284125 44650 44650 44650 44600 270
493 20250305 105200 5605233925 44600 44600 44650 44600 239
494 20250305 105100 5594569925 44600 44600 44600 44550 323
495 20250305 105000 5580171475 44600 44550 44600 44550 151
496 20250305 104900 5573439775 44600 44600 44650 44600 1345
497 20250305 104800 5513445625 44600 44550 44600 44550 331
498 20250305 104700 5498691175 44550 44550 44600 44550 428
499 20250305 104600 5479620875 44600 44550 44600 44550 205
500 20250305 104500 5470487475 44600 44650 44650 44550 533
501 20250305 104400 5446714575 44600 44600 44750 44600 190
502 20250305 104300 5438236075 44600 44650 44650 44600 349
503 20250305 104200 5422663275 44650 44650 44700 44600 656
504 20250305 104100 5393372200 44650 44700 44700 44650 229
505 20250305 104000 5383141500 44700 44650 44750 44650 241
506 20250305 103900 5372369450 44650 44700 44700 44650 353
507 20250305 103800 5356599950 44700 44650 44700 44650 95
508 20250305 103700 5352355100 44650 44700 44750 44650 135
509 20250305 103600 5346322900 44750 44650 44750 44650 240
510 20250305 103500 5335592450 44700 44700 44700 44650 285
511 20250305 103400 5322854350 44650 44600 44700 44600 344
512 20250305 103300 5307483800 44600 44650 44650 44600 327
513 20250305 103200 5292887400 44650 44750 44800 44600 585
514 20250305 103100 5266715950 44700 44750 44750 44500 11671
515 20250305 103000 4746709500 44800 44750 44850 44750 700
516 20250305 102900 4715349800 44800 44800 44800 44750 257
517 20250305 102800 4703838200 44750 44825 44825 44750 384
518 20250305 102700 4686637700 44850 44850 44850 44800 228
519 20250305 102600 4676413550 44800 44800 44850 44800 60
520 20250305 102500 4673725150 44800 44800 44850 44750 1762
521 20250305 102400 4594763700 44700 44700 44750 44700 276
522 20250305 102300 4582414950 44800 44700 44800 44650 1617
523 20250305 102200 4510109125 44650 44650 44750 44600 631
524 20250305 102100 4481917275 44650 44750 44750 44600 356
525 20250305 102000 4466016725 44550 44725 44800 44500 15819
526 20250305 101900 3760937000 44700 44700 44750 44700 338
527 20250305 101800 3745825350 44750 44700 44750 44700 305
528 20250305 101700 3732182300 44700 44800 44800 44700 689
529 20250305 101600 3701344450 44800 44800 44825 44800 526
530 20250305 101500 3677779375 44800 44800 44850 44800 327
531 20250305 101400 3663123775 44850 44800 44850 44800 234
532 20250305 101300 3652637775 44800 44850 44850 44800 412
533 20250305 101200 3634175675 44800 44800 44850 44800 242
534 20250305 101100 3623330875 44800 44800 44850 44800 278
535 20250305 101000 3610872675 44800 44800 44850 44800 222
536 20250305 100900 3600918475 44850 44800 44850 44750 1412
537 20250305 100800 3537665675 44750 44800 44800 44750 886
538 20250305 100700 3497976275 44800 44800 44850 44800 45
539 20250305 100600 3495959875 44850 44750 44900 44750 1112
540 20250305 100500 3446098375 44750 44650 44800 44650 2792
541 20250305 100400 3321274375 44650 44650 44700 44650 261
542 20250305 100300 3309615225 44650 44700 44750 44650 2258
543 20250305 100200 3208729225 44750 44800 44800 44700 856
544 20250305 100100 3170429625 44800 44775 44800 44750 331
545 20250305 100000 3155605650 44800 44700 44800 44700 346
546 20250305 095900 3140116400 44700 44700 44750 44700 667
547 20250305 095800 3110298200 44700 44700 44750 44700 156
548 20250305 095700 3103323550 44700 44700 44800 44700 271
549 20250305 095600 3091202150 44750 44750 44800 44750 366
550 20250305 095500 3074823300 44750 44700 45050 44700 2109
551 20250305 095400 2980427350 44700 44750 44750 44700 483
552 20250305 095300 2958825275 44750 44800 44800 44750 180
553 20250305 095200 2950769625 44750 44700 44800 44700 1045
554 20250305 095100 2904034075 44650 44650 44750 44650 1906
555 20250305 095000 2818857975 44650 44700 44750 44650 1747
556 20250305 094900 2740766975 44750 44800 44850 44750 1956
557 20250305 094800 2653204975 44850 44750 44850 44750 435
558 20250305 094700 2633718125 44800 44800 44850 44750 1736
559 20250305 094600 2555947725 44800 44750 44800 44750 729
560 20250305 094500 2523293475 44750 44800 44850 44750 941
561 20250305 094400 2481181075 44800 44800 44800 44750 1681
562 20250305 094300 2405918725 44750 44800 44800 44750 380
563 20250305 094200 2388901975 44750 44750 44800 44750 1208
564 20250305 094100 2334788475 44750 44750 44800 44750 556
565 20250305 094000 2309904500 44750 44800 44850 44750 2309
566 20250305 093900 2206532400 44800 44750 44800 44750 738
567 20250305 093800 2173482300 44750 44750 44800 44700 574
568 20250305 093700 2147803925 44750 44750 44800 44700 464
569 20250305 093600 2127042475 44750 44700 44750 44600 4846
570 20250305 093500 1910548700 44750 44900 44900 44700 3673
571 20250305 093400 1745937650 44950 45000 45000 44900 453
572 20250305 093300 1725579475 44950 45000 45050 44900 3947
573 20250305 093200 1548097200 45000 45050 45100 45000 668
574 20250305 093100 1518015100 45100 45150 45150 45050 676
575 20250305 093000 1487513600 45150 45150 45250 45150 325
576 20250305 092900 1472832850 45150 45200 45200 45150 93
577 20250305 092800 1468630250 45200 45150 45200 45150 662
578 20250305 092700 1438712800 45100 45250 45250 45100 1809
579 20250305 092600 1357065400 45300 45275 45300 45250 290
580 20250305 092500 1343934550 45250 45375 45400 45250 704
581 20250305 092400 1312013125 45350 45225 45400 45225 1952
582 20250305 092300 1223590050 45250 45200 45250 45175 797
583 20250305 092200 1187553175 45175 45125 45175 45125 336
584 20250305 092100 1172376975 45200 45200 45200 45000 2883
585 20250305 092000 1042359325 45150 45200 45200 45150 505
586 20250305 091900 1019541825 45150 45150 45200 45150 330
587 20250305 091800 1004640425 45200 45250 45250 45150 586
588 20250305 091700 978148875 45300 45200 45300 45150 1438
589 20250305 091600 913137675 45200 45250 45300 45200 1439
590 20250305 091500 848082675 45200 45300 45300 45200 1144
591 20250305 091400 796339475 45250 45300 45300 45250 973
592 20250305 091300 752300725 45250 45250 45250 45200 964
593 20250305 091200 708680525 45200 45200 45250 45150 177
594 20250305 091100 700682575 45150 45250 45300 45150 341
595 20250305 091000 685265425 45300 45250 45300 45100 264
596 20250305 090900 673331875 45100 45150 45250 45100 1162
597 20250305 090800 620831275 45150 45250 45250 45100 779
598 20250305 090700 585629775 45300 45450 45450 45300 2056
599 20250305 090600 492231575 45450 45550 45550 45450 1747
600 20250305 090500 412783975 45500 45600 45650 45500 984
601 20250305 090400 367909850 45650 45550 45700 45550 1525
602 20250305 090300 298319475 45500 45500 45550 45500 1021
603 20250305 090200 251862875 45550 45550 45600 45550 1916
604 20250305 090100 164574150 45550 45250 45550 45250 1668
605 20250305 090000 88815700 45300 45300 45400 45250 1359

1
016360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,232547,89300000,10604143200,4072080000000,0.26
20250227,228535,89300000,10821132250,4228355000000,0.26
20250226,228512,89300000,10911448000,4264075000000,0.26
20250225,230766,89300000,10984461600,4250680000000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 232547 89300000 10604143200 4072080000000 0.26
3 20250227 228535 89300000 10821132250 4228355000000 0.26
4 20250226 228512 89300000 10911448000 4264075000000 0.26
5 20250225 230766 89300000 10984461600 4250680000000 0.26