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

607
017960/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190500,32800723470,16250,16250,16250,16250,17558
20250305,190400,32800723470,16250,16250,16250,16250,0
20250305,190300,32800723470,16250,16250,16250,16250,0
20250305,190200,32800723470,16250,16250,16250,16250,0
20250305,190100,32800723470,16250,16250,16250,16250,0
20250305,190000,32800723470,16250,16250,16250,16250,0
20250305,185900,32800723470,16250,16250,16250,16250,0
20250305,185800,32800723470,16250,16250,16250,16250,0
20250305,185700,32800723470,16250,16250,16250,16250,0
20250305,185600,32800723470,16250,16250,16250,16250,0
20250305,185500,32800723470,16250,16250,16250,16250,0
20250305,185400,32800723470,16250,16250,16250,16250,0
20250305,185300,32800723470,16250,16250,16250,16250,0
20250305,185200,32800723470,16250,16250,16250,16250,0
20250305,185100,32800723470,16250,16250,16250,16250,0
20250305,185000,32800723470,16250,16250,16250,16250,0
20250305,184900,32800723470,16250,16250,16250,16250,0
20250305,184800,32800723470,16250,16250,16250,16250,0
20250305,184700,32800723470,16250,16250,16250,16250,0
20250305,184600,32800723470,16250,16250,16250,16250,0
20250305,184500,32800723470,16250,16250,16250,16250,0
20250305,184400,32800723470,16250,16250,16250,16250,0
20250305,184300,32800723470,16250,16250,16250,16250,0
20250305,184200,32800723470,16250,16250,16250,16250,0
20250305,184100,32800723470,16250,16250,16250,16250,0
20250305,184000,32800723470,16250,16250,16250,16250,0
20250305,183900,32800723470,16250,16250,16250,16250,0
20250305,183800,32800723470,16250,16250,16250,16250,0
20250305,183700,32800723470,16250,16250,16250,16250,0
20250305,183600,32800723470,16250,16250,16250,16250,0
20250305,183500,32800723470,16250,16250,16250,16250,17558
20250305,183400,32800723470,16250,16250,16250,16250,0
20250305,183300,32800723470,16250,16250,16250,16250,0
20250305,183200,32800723470,16250,16250,16250,16250,0
20250305,183100,32800723470,16250,16250,16250,16250,0
20250305,183000,32800723470,16250,16250,16250,16250,0
20250305,182900,32800723470,16250,16250,16250,16250,0
20250305,182800,32800723470,16250,16250,16250,16250,0
20250305,182700,32800723470,16250,16250,16250,16250,0
20250305,182600,32800723470,16250,16250,16250,16250,0
20250305,182500,32800723470,16250,16250,16250,16250,0
20250305,182400,32800723470,16250,16250,16250,16250,0
20250305,182300,32800723470,16250,16250,16250,16250,0
20250305,182200,32800723470,16250,16250,16250,16250,0
20250305,182100,32800723470,16250,16250,16250,16250,0
20250305,182000,32800723470,16250,16250,16250,16250,0
20250305,181900,32800723470,16250,16250,16250,16250,0
20250305,181800,32800723470,16250,16250,16250,16250,0
20250305,181700,32800723470,16250,16250,16250,16250,0
20250305,181600,32800723470,16250,16250,16250,16250,0
20250305,181500,32800723470,16250,16250,16250,16250,0
20250305,181400,32800723470,16250,16250,16250,16250,0
20250305,181300,32800723470,16250,16250,16250,16250,0
20250305,181200,32800723470,16250,16250,16250,16250,0
20250305,181100,32800723470,16250,16250,16250,16250,0
20250305,181000,32800723470,16250,16250,16250,16250,0
20250305,180900,32800723470,16250,16250,16250,16250,0
20250305,180800,32800723470,16250,16250,16250,16250,0
20250305,180700,32800723470,16250,16250,16250,16250,0
20250305,180600,32800723470,16250,16250,16250,16250,0
20250305,180500,32800723470,16250,16250,16250,16250,17558
20250305,180400,32800723470,16250,16250,16250,16250,0
20250305,180300,32800723470,16250,16250,16250,16250,0
20250305,180200,32800723470,16250,16250,16250,16250,0
20250305,180100,32800723470,16250,16250,16250,16250,0
20250305,180000,32800723470,16250,16250,16250,16250,0
20250305,175900,32800723470,16250,16250,16250,16250,0
20250305,175800,32800723470,16250,16250,16250,16250,0
20250305,175700,32800723470,16250,16250,16250,16250,0
20250305,175600,32800723470,16250,16250,16250,16250,0
20250305,175500,32800723470,16250,16250,16250,16250,0
20250305,175400,32800723470,16250,16250,16250,16250,0
20250305,175300,32800723470,16250,16250,16250,16250,0
20250305,175200,32800723470,16250,16250,16250,16250,0
20250305,175100,32800723470,16250,16250,16250,16250,0
20250305,175000,32800723470,16250,16250,16250,16250,0
20250305,174900,32800723470,16250,16250,16250,16250,0
20250305,174800,32800723470,16250,16250,16250,16250,0
20250305,174700,32800723470,16250,16250,16250,16250,0
20250305,174600,32800723470,16250,16250,16250,16250,0
20250305,174500,32800723470,16250,16250,16250,16250,0
20250305,174400,32800723470,16250,16250,16250,16250,0
20250305,174300,32800723470,16250,16250,16250,16250,0
20250305,174200,32800723470,16250,16250,16250,16250,0
20250305,174100,32800723470,16250,16250,16250,16250,0
20250305,174000,32800723470,16250,16250,16250,16250,0
20250305,173900,32800723470,16250,16250,16250,16250,0
20250305,173800,32800723470,16250,16250,16250,16250,0
20250305,173700,32800723470,16250,16250,16250,16250,0
20250305,173600,32800723470,16250,16250,16250,16250,0
20250305,173500,32800723470,16250,16250,16250,16250,17558
20250305,173400,32800723470,16250,16250,16250,16250,0
20250305,173300,32800723470,16250,16250,16250,16250,0
20250305,173200,32800723470,16250,16250,16250,16250,0
20250305,173100,32800723470,16250,16250,16250,16250,0
20250305,173000,32800723470,16250,16250,16250,16250,0
20250305,172900,32800723470,16250,16250,16250,16250,0
20250305,172800,32800723470,16250,16250,16250,16250,0
20250305,172700,32800723470,16250,16250,16250,16250,0
20250305,172600,32800723470,16250,16250,16250,16250,0
20250305,172500,32800723470,16250,16250,16250,16250,0
20250305,172400,32800723470,16250,16250,16250,16250,0
20250305,172300,32800723470,16250,16250,16250,16250,0
20250305,172200,32800723470,16250,16250,16250,16250,0
20250305,172100,32800723470,16250,16250,16250,16250,0
20250305,172000,32800723470,16250,16250,16250,16250,0
20250305,171900,32800723470,16250,16250,16250,16250,0
20250305,171800,32800723470,16250,16250,16250,16250,0
20250305,171700,32800723470,16250,16250,16250,16250,0
20250305,171600,32800723470,16250,16250,16250,16250,0
20250305,171500,32800723470,16250,16250,16250,16250,0
20250305,171400,32800723470,16250,16250,16250,16250,0
20250305,171300,32800723470,16250,16250,16250,16250,0
20250305,171200,32800723470,16250,16250,16250,16250,0
20250305,171100,32800723470,16250,16250,16250,16250,0
20250305,171000,32800723470,16250,16250,16250,16250,0
20250305,170900,32800723470,16250,16250,16250,16250,0
20250305,170800,32800723470,16250,16250,16250,16250,0
20250305,170700,32800723470,16250,16250,16250,16250,0
20250305,170600,32800723470,16250,16250,16250,16250,0
20250305,170500,32800723470,16250,16250,16250,16250,17558
20250305,170400,32800723470,16250,16250,16250,16250,0
20250305,170300,32800723470,16250,16250,16250,16250,0
20250305,170200,32800723470,16250,16250,16250,16250,0
20250305,170100,32800723470,16250,16250,16250,16250,0
20250305,170000,32800723470,16250,16250,16250,16250,0
20250305,165900,32800723470,16250,16250,16250,16250,0
20250305,165800,32800723470,16250,16250,16250,16250,0
20250305,165700,32800723470,16250,16250,16250,16250,0
20250305,165600,32800723470,16250,16250,16250,16250,0
20250305,165500,32800723470,16250,16250,16250,16250,0
20250305,165400,32800723470,16250,16250,16250,16250,0
20250305,165300,32800723470,16250,16250,16250,16250,0
20250305,165200,32800723470,16250,16250,16250,16250,0
20250305,165100,32800723470,16250,16250,16250,16250,0
20250305,165000,32800723470,16250,16250,16250,16250,0
20250305,164900,32800723470,16250,16250,16250,16250,0
20250305,164800,32800723470,16250,16250,16250,16250,0
20250305,164700,32800723470,16250,16250,16250,16250,0
20250305,164600,32800723470,16250,16250,16250,16250,0
20250305,164500,32800723470,16250,16250,16250,16250,0
20250305,164400,32800723470,16250,16250,16250,16250,0
20250305,164300,32800723470,16250,16250,16250,16250,0
20250305,164200,32800723470,16250,16250,16250,16250,0
20250305,164100,32800723470,16250,16250,16250,16250,0
20250305,164000,32800723470,16250,16250,16250,16250,0
20250305,163900,32800723470,16250,16250,16250,16250,0
20250305,163800,32800723470,16250,16250,16250,16250,0
20250305,163700,32800723470,16250,16250,16250,16250,0
20250305,163600,32800723470,16250,16250,16250,16250,0
20250305,163500,32800723470,16250,16250,16250,16250,17558
20250305,163400,32800723470,16250,16250,16250,16250,0
20250305,163300,32800723470,16250,16250,16250,16250,0
20250305,163200,32800723470,16250,16250,16250,16250,0
20250305,163100,32800723470,16250,16250,16250,16250,0
20250305,163000,32800723470,16250,16250,16250,16250,0
20250305,162900,32800723470,16250,16250,16250,16250,0
20250305,162800,32800723470,16250,16250,16250,16250,0
20250305,162700,32800723470,16250,16250,16250,16250,0
20250305,162600,32800723470,16250,16250,16250,16250,0
20250305,162500,32800723470,16250,16250,16250,16250,0
20250305,162400,32800723470,16250,16250,16250,16250,0
20250305,162300,32800723470,16250,16250,16250,16250,0
20250305,162200,32800723470,16250,16250,16250,16250,0
20250305,162100,32800723470,16250,16250,16250,16250,0
20250305,162000,32800723470,16250,16250,16250,16250,0
20250305,161900,32800723470,16250,16250,16250,16250,0
20250305,161800,32800723470,16250,16250,16250,16250,0
20250305,161700,32800723470,16250,16250,16250,16250,0
20250305,161600,32800723470,16250,16250,16250,16250,0
20250305,161500,32800723470,16250,16250,16250,16250,0
20250305,161400,32800723470,16250,16250,16250,16250,0
20250305,161300,32800723470,16250,16250,16250,16250,0
20250305,161200,32800723470,16250,16250,16250,16250,0
20250305,161100,32800723470,16250,16250,16250,16250,0
20250305,161000,32800723470,16250,16250,16250,16250,0
20250305,160900,32800723470,16250,16250,16250,16250,0
20250305,160800,32800723470,16250,16250,16250,16250,0
20250305,160700,32800723470,16250,16250,16250,16250,0
20250305,160600,32800723470,16250,16250,16250,16250,0
20250305,160500,32800723470,16250,16250,16250,16250,17558
20250305,160400,32800723470,16250,16250,16250,16250,0
20250305,160300,32800723470,16250,16250,16250,16250,0
20250305,160200,32800723470,16250,16250,16250,16250,0
20250305,160100,32800723470,16250,16250,16250,16250,0
20250305,160000,32800723470,16250,16250,16250,16250,0
20250305,155900,32800723470,16250,16250,16250,16250,0
20250305,155800,32800723470,16250,16250,16250,16250,0
20250305,155700,32800723470,16250,16250,16250,16250,0
20250305,155600,32800723470,16250,16250,16250,16250,0
20250305,155500,32800723470,16250,16250,16250,16250,0
20250305,155400,32800723470,16250,16250,16250,16250,0
20250305,155300,32800723470,16250,16250,16250,16250,0
20250305,155200,32800723470,16250,16250,16250,16250,0
20250305,155100,32800723470,16250,16250,16250,16250,0
20250305,155000,32800723470,16250,16250,16250,16250,0
20250305,154900,32800723470,16250,16250,16250,16250,0
20250305,154800,32800723470,16250,16250,16250,16250,0
20250305,154700,32800723470,16250,16250,16250,16250,0
20250305,154600,32800723470,16250,16250,16250,16250,0
20250305,154500,32800723470,16250,16250,16250,16250,0
20250305,154400,32800723470,16250,16250,16250,16250,0
20250305,154300,32800723470,16250,16250,16250,16250,0
20250305,154200,32800723470,16250,16250,16250,16250,0
20250305,154100,32800723470,16250,16250,16250,16250,0
20250305,154000,32800723470,16250,16250,16250,16250,0
20250305,153900,32800723470,16250,16250,16250,16250,0
20250305,153800,32800723470,16250,16250,16250,16250,0
20250305,153700,32800723470,16250,16250,16250,16250,0
20250305,153600,32800723470,16250,16250,16250,16250,0
20250305,153500,32800723470,16250,16250,16250,16250,17558
20250305,153400,32800723470,16250,16250,16250,16250,0
20250305,153300,32800723470,16250,16250,16250,16250,0
20250305,153200,32800723470,16250,16250,16250,16250,0
20250305,153100,32800723470,16250,16250,16250,16250,0
20250305,153000,32800723470,16250,16250,16250,16250,17558
20250305,152900,32515405970,16230,16230,16230,16230,0
20250305,152800,32515405970,16230,16230,16230,16230,0
20250305,152700,32515405970,16230,16230,16230,16230,0
20250305,152600,32515405970,16230,16230,16230,16230,0
20250305,152500,32515405970,16230,16230,16230,16230,0
20250305,152400,32515405970,16230,16230,16230,16230,0
20250305,152300,32515405970,16230,16230,16230,16230,0
20250305,152200,32515405970,16230,16230,16230,16230,0
20250305,152100,32515405970,16230,16230,16230,16230,0
20250305,152000,32515405970,16230,16230,16230,16230,0
20250305,151900,32515405970,16230,16210,16230,16210,3764
20250305,151800,32454371630,16210,16200,16210,16180,2866
20250305,151700,32407946340,16200,16210,16210,16200,1290
20250305,151600,32387041410,16210,16180,16210,16170,6832
20250305,151500,32276484930,16170,16170,16180,16170,414
20250305,151400,32269789140,16170,16180,16180,16160,3488
20250305,151300,32213401960,16170,16150,16180,16150,1721
20250305,151200,32185585270,16160,16170,16180,16150,1651
20250305,151100,32158904910,16170,16170,16180,16160,884
20250305,151000,32144610860,16170,16190,16200,16150,4746
20250305,150900,32067832430,16180,16200,16210,16180,1999
20250305,150800,32035462775,16200,16210,16220,16200,5562
20250305,150700,31945316165,16210,16210,16220,16210,1160
20250305,150600,31926511155,16220,16230,16240,16210,2094
20250305,150500,31892531965,16230,16220,16240,16220,2051
20250305,150400,31859238960,16220,16210,16240,16210,964
20250305,150300,31843601700,16220,16250,16250,16210,2637
20250305,150200,31800789390,16250,16230,16250,16230,1384
20250305,150100,31778304420,16240,16240,16250,16230,1319
20250305,150000,31756894060,16240,16230,16240,16210,5606
20250305,145900,31665898110,16230,16280,16280,16230,2712
20250305,145800,31621813210,16280,16280,16280,16270,633
20250305,145700,31611511170,16280,16270,16280,16260,2530
20250305,145600,31570336065,16270,16280,16290,16260,1877
20250305,145500,31539781315,16280,16260,16280,16260,7466
20250305,145400,31418302340,16250,16250,16260,16250,2848
20250305,145300,31372013850,16250,16240,16250,16230,1584
20250305,145200,31346287660,16240,16230,16240,16220,2217
20250305,145100,31310307550,16220,16190,16225,16190,2321
20250305,145000,31272697485,16190,16160,16190,16160,5641
20250305,144900,31181470850,16160,16170,16180,16160,2294
20250305,144800,31144379600,16170,16190,16190,16170,2131
20250305,144700,31109909720,16180,16200,16200,16180,764
20250305,144600,31097539390,16200,16190,16200,16190,1519
20250305,144500,31072940780,16190,16200,16210,16180,2210
20250305,144400,31037152310,16210,16210,16220,16200,694
20250305,144300,31025902700,16210,16240,16240,16210,2023
20250305,144200,30993077710,16240,16230,16240,16230,820
20250305,144100,30979765330,16230,16220,16230,16210,2894
20250305,144000,30932814665,16210,16210,16220,16210,1002
20250305,143900,30916564425,16210,16220,16220,16190,4427
20250305,143800,30844831865,16210,16200,16220,16200,259
20250305,143700,30840632205,16200,16230,16230,16190,1714
20250305,143600,30812854585,16230,16200,16230,16200,2125
20250305,143500,30778396375,16200,16200,16200,16190,736
20250305,143400,30766473775,16200,16210,16220,16200,902
20250305,143300,30751855415,16210,16190,16210,16170,7403
20250305,143200,30631934185,16190,16200,16200,16170,1462
20250305,143100,30608277770,16200,16190,16200,16140,5178
20250305,143000,30524533425,16190,16175,16190,16175,907
20250305,142900,30509858250,16175,16180,16180,16170,222
20250305,142800,30506267935,16170,16160,16180,16160,728
20250305,142700,30494501025,16160,16160,16180,16140,2141
20250305,142600,30459889595,16170,16130,16180,16130,1717
20250305,142500,30432163925,16130,16150,16150,16110,2704
20250305,142400,30388540995,16150,16180,16200,16140,8437
20250305,142300,30252154795,16180,16180,16190,16180,364
20250305,142200,30246264995,16190,16200,16200,16180,1492
20250305,142100,30222115615,16200,16200,16200,16180,3506
20250305,142000,30165325205,16200,16200,16200,16190,1943
20250305,141900,30133863385,16200,16200,16210,16200,460
20250305,141800,30126408475,16200,16200,16210,16200,3519
20250305,141700,30069379875,16200,16210,16210,16200,2119
20250305,141600,30035051245,16210,16220,16240,16210,2108
20250305,141500,30000856265,16210,16240,16240,16210,1240
20250305,141400,29980734615,16250,16250,16250,16230,932
20250305,141300,29965595655,16230,16240,16250,16230,448
20250305,141200,29958319445,16240,16230,16250,16220,861
20250305,141100,29944337295,16230,16260,16270,16230,3296
20250305,141000,29890771815,16260,16270,16270,16260,981
20250305,140900,29874820745,16270,16260,16270,16250,3192
20250305,140800,29822915565,16250,16250,16260,16250,913
20250305,140700,29808075125,16250,16260,16260,16250,633
20250305,140600,29797788615,16260,16230,16260,16230,1537
20250305,140500,29772803705,16240,16200,16250,16190,7313
20250305,140400,29654256075,16200,16230,16230,16200,3339
20250305,140300,29600132855,16230,16260,16260,16230,1895
20250305,140200,29569360665,16260,16240,16270,16240,1122
20250305,140100,29551117095,16240,16260,16270,16240,1814
20250305,140000,29521630805,16250,16250,16260,16250,883
20250305,135900,29507276105,16250,16270,16280,16250,2459
20250305,135800,29467270875,16270,16270,16280,16270,1346
20250305,135700,29445371205,16270,16240,16270,16240,2314
20250305,135600,29407735975,16240,16260,16270,16240,2530
20250305,135500,29366606085,16260,16290,16290,16250,992
20250305,135400,29350460515,16290,16250,16290,16250,849
20250305,135300,29336652685,16250,16310,16310,16240,1977
20250305,135200,29304449335,16310,16330,16330,16300,2172
20250305,135100,29268998565,16340,16320,16350,16310,5874
20250305,135000,29173021405,16320,16280,16320,16270,2969
20250305,134900,29124634005,16270,16240,16280,16230,865
20250305,134800,29110570855,16230,16250,16270,16230,1450
20250305,134700,29087008195,16240,16260,16270,16240,1600
20250305,134600,29060998935,16260,16270,16310,16260,1896
20250305,134500,29030104575,16270,16280,16320,16270,3771
20250305,134400,28968657735,16280,16250,16280,16240,1583
20250305,134300,28942917635,16250,16280,16310,16250,1314
20250305,134200,28921524055,16290,16310,16330,16290,2108
20250305,134100,28887138100,16320,16290,16350,16280,12188
20250305,134000,28688270845,16290,16250,16290,16240,3851
20250305,133900,28625657855,16250,16190,16250,16180,2120
20250305,133800,28591273925,16200,16220,16220,16190,1679
20250305,133700,28564069045,16210,16220,16220,16210,642
20250305,133600,28553657385,16220,16200,16220,16190,2370
20250305,133500,28515245035,16200,16200,16210,16200,1296
20250305,133400,28494242870,16210,16200,16210,16200,3141
20250305,133300,28443354520,16200,16180,16200,16180,1858
20250305,133200,28413271150,16180,16190,16190,16180,201
20250305,133100,28410017930,16180,16170,16200,16170,2708
20250305,133000,28366190500,16170,16160,16170,16160,728
20250305,132900,28354421000,16160,16170,16180,16150,1054
20250305,132800,28337384220,16170,16200,16200,16170,760
20250305,132700,28325083980,16200,16170,16200,16150,5252
20250305,132600,28240113180,16160,16140,16160,16140,3379
20250305,132500,28185559840,16140,16150,16170,16140,3088
20250305,132400,28135679450,16150,16170,16180,16150,5839
20250305,132300,28041280510,16180,16170,16180,16160,2368
20250305,132200,28002981220,16170,16160,16170,16150,1871
20250305,132100,27972746860,16140,16140,16160,16120,3242
20250305,132000,27920407080,16140,16090,16140,16060,2889
20250305,131900,27873863550,16090,16100,16110,16080,1012
20250305,131800,27857581610,16110,16090,16110,16080,1626
20250305,131700,27831418530,16080,16080,16090,16080,844
20250305,131600,27817846960,16080,16060,16120,16050,2621
20250305,131500,27775696210,16060,16130,16140,16060,6943
20250305,131400,27664043210,16130,16150,16160,16130,2663
20250305,131300,27621034640,16150,16150,16160,16110,1131
20250305,131200,27602761060,16170,16140,16170,16100,2762
20250305,131100,27558164090,16150,16130,16180,16130,1470
20250305,131000,27534410540,16120,16150,16150,16120,3072
20250305,130900,27484821960,16130,16100,16150,16080,2598
20250305,130800,27442924340,16080,16030,16120,16030,4676
20250305,130700,27367776160,16020,16000,16030,15970,3994
20250305,130600,27303897000,16000,15960,16030,15960,4018
20250305,130500,27239624420,15950,15920,15960,15910,3990
20250305,130400,27176038520,15920,15880,15930,15880,991
20250305,130300,27160280150,15880,15880,15940,15860,6645
20250305,130200,27054709855,15880,15880,15890,15880,3849
20250305,130100,26993578035,15910,15900,15910,15860,4212
20250305,130000,26926674125,15880,15960,15960,15880,16402
20250305,125900,26665613585,15970,16080,16080,15960,6454
20250305,125800,26562305055,16060,16100,16100,16060,2882
20250305,125700,26515981865,16090,16060,16090,16060,1947
20250305,125600,26484707770,16060,16100,16120,16060,2044
20250305,125500,26451806545,16090,16070,16090,16060,2273
20250305,125400,26415288325,16060,16080,16100,16055,2162
20250305,125300,26380543125,16100,16050,16140,16050,1688
20250305,125200,26353395515,16100,16130,16150,15980,31342
20250305,125100,25851529105,16170,16180,16190,16120,6803
20250305,125000,25741632885,16120,16120,16190,16120,6760
20250305,124900,25632379875,16120,16110,16140,16100,2697
20250305,124800,25588899885,16110,16060,16110,16040,3658
20250305,124700,25530108785,16050,16060,16090,16010,3907
20250305,124600,25467416485,16040,16050,16080,16010,8210
20250305,124500,25335690195,16060,16080,16100,16050,3430
20250305,124400,25280556815,16080,16120,16130,16080,4087
20250305,124300,25214738905,16120,16125,16130,16120,2684
20250305,124200,25171469860,16130,16140,16150,16120,2558
20250305,124100,25130210170,16140,16170,16190,16140,2972
20250305,124000,25082166930,16180,16170,16180,16160,1891
20250305,123900,25051589330,16170,16160,16170,16160,1123
20250305,123800,25033438420,16160,16140,16170,16110,2957
20250305,123700,24985747370,16135,16140,16180,16130,1415
20250305,123600,24962904165,16150,16140,16190,16120,2553
20250305,123500,24921688080,16140,16140,16150,16140,659
20250305,123400,24911049870,16140,16170,16170,16140,1207
20250305,123300,24891544825,16150,16200,16220,16150,2576
20250305,123200,24849874240,16200,16170,16240,16170,688
20250305,123100,24838732830,16170,16150,16180,16150,994
20250305,123000,24822662740,16160,16170,16180,16160,567
20250305,122900,24813498530,16170,16190,16190,16170,1329
20250305,122800,24791989370,16190,16210,16210,16190,1351
20250305,122700,24770101120,16210,16240,16240,16200,4082
20250305,122600,24703860420,16240,16240,16270,16230,1782
20250305,122500,24674892430,16250,16210,16260,16210,4298
20250305,122400,24605083320,16200,16180,16200,16170,7631
20250305,122300,24481538650,16170,16160,16180,16160,865
20250305,122200,24467549640,16160,16140,16160,16120,5677
20250305,122100,24375961830,16140,16140,16160,16100,8387
20250305,122000,24240630530,16140,16190,16200,16140,5846
20250305,121900,24146135190,16180,16200,16220,16180,5787
20250305,121800,24052354735,16200,16190,16210,16190,1955
20250305,121700,24020685975,16190,16180,16220,16180,3031
20250305,121600,23971618075,16170,16200,16230,16170,2821
20250305,121500,23925905825,16200,16240,16240,16200,1428
20250305,121400,23902737845,16240,16230,16260,16220,6293
20250305,121300,23800558515,16230,16290,16290,16230,3421
20250305,121200,23744942905,16290,16290,16300,16260,1120
20250305,121100,23726706695,16300,16270,16300,16260,3477
20250305,121000,23670111905,16270,16250,16280,16230,5362
20250305,120900,23582939005,16240,16200,16240,16200,3120
20250305,120800,23532322485,16200,16270,16270,16190,5249
20250305,120700,23447169795,16260,16250,16290,16220,661
20250305,120600,23436430755,16210,16200,16250,16160,7588
20250305,120500,23313511145,16200,16240,16240,16180,7116
20250305,120400,23198162075,16240,16280,16290,16240,5712
20250305,120300,23105268185,16280,16310,16320,16280,4634
20250305,120200,23029753355,16310,16310,16330,16310,969
20250305,120100,23013944585,16340,16310,16350,16300,4596
20250305,120000,22938910575,16300,16340,16350,16290,9199
20250305,115900,22788935835,16320,16350,16390,16320,2344
20250305,115800,22750631015,16350,16400,16410,16340,5062
20250305,115700,22667770125,16400,16400,16410,16390,1480
20250305,115600,22643495800,16400,16370,16410,16370,6876
20250305,115500,22530789580,16360,16400,16420,16330,2542
20250305,115400,22489124530,16400,16360,16460,16360,23404
20250305,115300,22104683485,16360,16340,16360,16320,5991
20250305,115200,22006812460,16330,16370,16380,16330,2717
20250305,115100,21962380570,16360,16340,16390,16340,5150
20250305,115000,21878084660,16340,16350,16400,16330,4401
20250305,114900,21806052100,16360,16350,16360,16350,871
20250305,114800,21791809730,16360,16400,16400,16340,2214
20250305,114700,21755562090,16390,16350,16420,16350,3930
20250305,114600,21691126325,16350,16300,16350,16290,3492
20250305,114500,21634162395,16290,16250,16320,16240,2888
20250305,114400,21587147265,16240,16270,16290,16240,2657
20250305,114300,21543939645,16280,16310,16310,16260,3720
20250305,114200,21483337420,16310,16400,16420,16290,6582
20250305,114100,21375654330,16390,16370,16410,16360,5137
20250305,114000,21291478130,16360,16410,16450,16360,7157
20250305,113900,21174111450,16400,16300,16420,16300,11305
20250305,113800,20989073580,16300,16270,16300,16250,5618
20250305,113700,20897620370,16260,16280,16280,16250,2854
20250305,113600,20851185500,16280,16240,16320,16240,9510
20250305,113500,20696201510,16240,16240,16290,16230,3710
20250305,113400,20635882120,16240,16230,16290,16230,8327
20250305,113300,20500486560,16250,16220,16260,16220,7562
20250305,113200,20377698690,16240,16220,16240,16210,4671
20250305,113100,20301934130,16210,16250,16250,16200,5106
20250305,113000,20219111220,16250,16280,16280,16180,10180
20250305,112900,20053857295,16270,16290,16340,16270,2696
20250305,112800,20009948495,16280,16370,16380,16280,6503
20250305,112700,19903676825,16370,16470,16500,16340,10870
20250305,112600,19725125315,16470,16380,16540,16360,49855
20250305,112500,18903629795,16390,16400,16400,16350,5772
20250305,112400,18809151420,16400,16310,16420,16290,27567
20250305,112300,18357543010,16280,16280,16300,16270,7321
20250305,112200,18238319870,16280,16220,16280,16180,4026
20250305,112100,18172899870,16180,16260,16320,16180,19143
20250305,112000,17861998395,16290,16300,16300,16250,9452
20250305,111900,17708202925,16300,16340,16360,16280,13031
20250305,111800,17495553645,16340,16340,16350,16330,7780
20250305,111700,17368419965,16340,16300,16350,16280,8662
20250305,111600,17227048845,16290,16290,16320,16230,10326
20250305,111500,17058964555,16290,16350,16350,16290,4206
20250305,111400,16990349795,16340,16280,16360,16250,15170
20250305,111300,16742741125,16280,16360,16360,16240,13844
20250305,111200,16517148530,16330,16310,16390,16300,16375
20250305,111100,16249462195,16300,16300,16305,16180,16884
20250305,111000,15975138575,16300,16470,16470,16300,36100
20250305,110900,15382930190,16460,16410,16540,16410,65123
20250305,110800,14310140045,16420,16410,16430,16330,32150
20250305,110700,13783397900,16400,16340,16440,16330,31249
20250305,110600,13271454770,16340,16240,16400,16220,61278
20250305,110500,12272480230,16240,16070,16240,16050,47834
20250305,110400,11499855000,16060,16090,16110,16010,13052
20250305,110300,11290375620,16100,16020,16140,16010,57067
20250305,110200,10372363790,16020,15950,16030,15950,29321
20250305,110100,9903392340,15950,15950,15960,15940,9585
20250305,110000,9750499370,15940,15930,15940,15920,4704
20250305,105900,9675549750,15920,15870,15940,15870,8286
20250305,105800,9543776840,15870,15830,15880,15830,5564
20250305,105700,9455547240,15840,15800,15840,15790,5538
20250305,105600,9367949180,15800,15760,15800,15760,3300
20250305,105500,9315859200,15760,15770,15780,15750,1400
20250305,105400,9293789680,15770,15770,15770,15740,1187
20250305,105300,9275084340,15750,15730,15750,15720,1295
20250305,105200,9254692160,15750,15770,15770,15730,640
20250305,105100,9244609250,15750,15730,15780,15730,1487
20250305,105000,9221171370,15740,15740,15760,15740,1028
20250305,104900,9204980470,15750,15740,15770,15720,918
20250305,104800,9190530020,15740,15720,15770,15720,1112
20250305,104700,9173028620,15720,15740,15740,15720,1231
20250305,104600,9153666970,15720,15750,15790,15720,1922
20250305,104500,9123380860,15750,15740,15750,15720,599
20250305,104400,9113951225,15750,15750,15760,15730,915
20250305,104300,9099546585,15750,15760,15760,15740,1271
20250305,104200,9079521775,15770,15750,15770,15750,999
20250305,104100,9063771525,15750,15780,15790,15740,2578
20250305,104000,9023118825,15770,15780,15790,15740,1501
20250305,103900,8999463695,15770,15770,15790,15760,778
20250305,103800,8987191345,15720,15770,15770,15720,4273
20250305,103700,8919921955,15760,15790,15800,15760,2890
20250305,103600,8874304295,15790,15770,15820,15770,1920
20250305,103500,8843979235,15780,15780,15810,15770,2220
20250305,103400,8808932505,15780,15820,15820,15780,1003
20250305,103300,8793087565,15800,15780,15820,15770,2688
20250305,103200,8750614795,15780,15775,15790,15760,921
20250305,103100,8736078950,15775,15770,15800,15730,2460
20250305,103000,8697270470,15760,15750,15770,15740,1176
20250305,102900,8678749160,15750,15750,15780,15740,3065
20250305,102800,8630469710,15760,15785,15790,15750,2676
20250305,102700,8588248285,15790,15780,15790,15760,649
20250305,102600,8578008465,15780,15760,15780,15760,7168
20250305,102500,8464940295,15750,15740,15760,15740,1262
20250305,102400,8445064125,15750,15720,15750,15720,762
20250305,102300,8433065025,15750,15730,15760,15700,1519
20250305,102200,8409190495,15730,15720,15750,15720,1244
20250305,102100,8389620115,15720,15715,15760,15700,2678
20250305,102000,8347526240,15715,15760,15770,15710,2237
20250305,101900,8312305720,15780,15810,15820,15760,2023
20250305,101800,8280351580,15800,15760,15800,15760,5030
20250305,101700,8200945630,15740,15720,15780,15720,1193
20250305,101600,8182160550,15720,15780,15790,15720,2123
20250305,101500,8148717770,15740,15700,15800,15700,2415
20250305,101400,8110783310,15700,15720,15720,15680,4406
20250305,101300,8041604940,15720,15800,15810,15720,2710
20250305,101200,7998940430,15770,15750,15800,15750,2626
20250305,101100,7957463230,15780,15760,15790,15730,2088
20250305,101000,7924529100,15720,15740,15760,15720,2485
20250305,100900,7885414070,15740,15760,15760,15730,637
20250305,100800,7875383150,15730,15810,15810,15730,3680
20250305,100700,7817351620,15780,15820,15820,15780,1633
20250305,100600,7791545270,15820,15760,15820,15750,4038
20250305,100500,7727820520,15760,15720,15760,15720,811
20250305,100400,7715044370,15730,15730,15740,15710,2670
20250305,100300,7673055140,15720,15740,15740,15680,5334
20250305,100200,7589263875,15740,15780,15780,15740,3688
20250305,100100,7531165705,15780,15780,15800,15750,3750
20250305,100000,7472009855,15780,15830,15830,15780,4742
20250305,095900,7397066175,15820,15840,15850,15810,2933
20250305,095800,7350631055,15850,15865,15880,15840,6758
20250305,095700,7243427015,15865,15865,15890,15860,1569
20250305,095600,7218530965,15865,15940,15940,15860,9699
20250305,095500,7064425085,15940,16000,16000,15920,8881
20250305,095400,6922572495,16000,15880,16050,15870,61227
20250305,095300,5944066145,15880,15910,15940,15880,4253
20250305,095200,5876437495,15910,15940,15950,15900,13549
20250305,095100,5660537835,15940,15880,15950,15880,26034
20250305,095000,5246030395,15890,15875,15900,15875,13182
20250305,094900,5036527075,15875,15860,15890,15850,5069
20250305,094800,4956056735,15850,15850,15880,15820,3751
20250305,094700,4896607855,15850,15850,15890,15840,10643
20250305,094600,4727693135,15860,15820,15860,15820,6775
20250305,094500,4620338965,15820,15770,15830,15770,7348
20250305,094400,4504250475,15780,15760,15780,15760,1233
20250305,094300,4484805395,15780,15780,15790,15750,1825
20250305,094200,4456018445,15780,15710,15780,15690,4346
20250305,094100,4387593725,15710,15690,15730,15660,1680
20250305,094000,4361206705,15660,15650,15690,15620,1654
20250305,093900,4335310875,15690,15650,15700,15650,1502
20250305,093800,4311752225,15650,15590,15650,15580,3646
20250305,093700,4254816035,15600,15640,15650,15600,4094
20250305,093600,4190892295,15650,15720,15720,15640,11408
20250305,093500,4011844585,15730,15730,15750,15710,1973
20250305,093400,3980838855,15730,15760,15770,15730,5954
20250305,093300,3887057375,15760,15790,15820,15760,5203
20250305,093200,3804918290,15790,15810,15840,15780,7530
20250305,093100,3685861580,15800,15810,15840,15790,8425
20250305,093000,3552714800,15810,15850,15860,15800,11972
20250305,092900,3363258250,15840,15840,15870,15840,11098
20250305,092800,3187352145,15840,15800,15850,15770,11139
20250305,092700,3011279700,15800,15660,15800,15660,14131
20250305,092600,2788978850,15670,15620,15670,15610,3356
20250305,092500,2736486720,15620,15670,15670,15620,3415
20250305,092400,2683061370,15640,15670,15710,15640,13731
20250305,092300,2467749080,15660,15610,15660,15600,12692
20250305,092200,2269266070,15610,15580,15620,15580,6093
20250305,092100,2174199840,15590,15520,15600,15520,5142
20250305,092000,2094075600,15560,15550,15600,15520,14373
20250305,091900,1870306140,15550,15500,15590,15490,12236
20250305,091800,1679978490,15500,15510,15520,15450,2497
20250305,091700,1641283980,15500,15370,15510,15370,3733
20250305,091600,1583612050,15360,15380,15400,15340,3467
20250305,091500,1530348310,15380,15360,15390,15360,1153
20250305,091400,1512632350,15360,15460,15460,15360,5137
20250305,091300,1433432550,15460,15490,15500,15450,3038
20250305,091200,1386439860,15510,15540,15550,15500,3847
20250305,091100,1326709460,15550,15520,15550,15490,2420
20250305,091000,1289147790,15520,15500,15540,15500,1375
20250305,090900,1267793930,15500,15490,15560,15480,11863
20250305,090800,1083721070,15490,15520,15540,15460,2735
20250305,090700,1041334510,15520,15500,15560,15490,6650
20250305,090600,938057220,15490,15400,15490,15370,2636
20250305,090500,897391975,15385,15350,15410,15340,2406
20250305,090400,860394395,15350,15370,15380,15340,7458
20250305,090300,745906925,15370,15440,15460,15370,2493
20250305,090200,707498135,15430,15510,15530,15360,9304
20250305,090100,563569195,15530,15570,15620,15500,11134
20250305,090000,390317560,15570,15350,15590,15350,24652
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190500 32800723470 16250 16250 16250 16250 17558
3 20250305 190400 32800723470 16250 16250 16250 16250 0
4 20250305 190300 32800723470 16250 16250 16250 16250 0
5 20250305 190200 32800723470 16250 16250 16250 16250 0
6 20250305 190100 32800723470 16250 16250 16250 16250 0
7 20250305 190000 32800723470 16250 16250 16250 16250 0
8 20250305 185900 32800723470 16250 16250 16250 16250 0
9 20250305 185800 32800723470 16250 16250 16250 16250 0
10 20250305 185700 32800723470 16250 16250 16250 16250 0
11 20250305 185600 32800723470 16250 16250 16250 16250 0
12 20250305 185500 32800723470 16250 16250 16250 16250 0
13 20250305 185400 32800723470 16250 16250 16250 16250 0
14 20250305 185300 32800723470 16250 16250 16250 16250 0
15 20250305 185200 32800723470 16250 16250 16250 16250 0
16 20250305 185100 32800723470 16250 16250 16250 16250 0
17 20250305 185000 32800723470 16250 16250 16250 16250 0
18 20250305 184900 32800723470 16250 16250 16250 16250 0
19 20250305 184800 32800723470 16250 16250 16250 16250 0
20 20250305 184700 32800723470 16250 16250 16250 16250 0
21 20250305 184600 32800723470 16250 16250 16250 16250 0
22 20250305 184500 32800723470 16250 16250 16250 16250 0
23 20250305 184400 32800723470 16250 16250 16250 16250 0
24 20250305 184300 32800723470 16250 16250 16250 16250 0
25 20250305 184200 32800723470 16250 16250 16250 16250 0
26 20250305 184100 32800723470 16250 16250 16250 16250 0
27 20250305 184000 32800723470 16250 16250 16250 16250 0
28 20250305 183900 32800723470 16250 16250 16250 16250 0
29 20250305 183800 32800723470 16250 16250 16250 16250 0
30 20250305 183700 32800723470 16250 16250 16250 16250 0
31 20250305 183600 32800723470 16250 16250 16250 16250 0
32 20250305 183500 32800723470 16250 16250 16250 16250 17558
33 20250305 183400 32800723470 16250 16250 16250 16250 0
34 20250305 183300 32800723470 16250 16250 16250 16250 0
35 20250305 183200 32800723470 16250 16250 16250 16250 0
36 20250305 183100 32800723470 16250 16250 16250 16250 0
37 20250305 183000 32800723470 16250 16250 16250 16250 0
38 20250305 182900 32800723470 16250 16250 16250 16250 0
39 20250305 182800 32800723470 16250 16250 16250 16250 0
40 20250305 182700 32800723470 16250 16250 16250 16250 0
41 20250305 182600 32800723470 16250 16250 16250 16250 0
42 20250305 182500 32800723470 16250 16250 16250 16250 0
43 20250305 182400 32800723470 16250 16250 16250 16250 0
44 20250305 182300 32800723470 16250 16250 16250 16250 0
45 20250305 182200 32800723470 16250 16250 16250 16250 0
46 20250305 182100 32800723470 16250 16250 16250 16250 0
47 20250305 182000 32800723470 16250 16250 16250 16250 0
48 20250305 181900 32800723470 16250 16250 16250 16250 0
49 20250305 181800 32800723470 16250 16250 16250 16250 0
50 20250305 181700 32800723470 16250 16250 16250 16250 0
51 20250305 181600 32800723470 16250 16250 16250 16250 0
52 20250305 181500 32800723470 16250 16250 16250 16250 0
53 20250305 181400 32800723470 16250 16250 16250 16250 0
54 20250305 181300 32800723470 16250 16250 16250 16250 0
55 20250305 181200 32800723470 16250 16250 16250 16250 0
56 20250305 181100 32800723470 16250 16250 16250 16250 0
57 20250305 181000 32800723470 16250 16250 16250 16250 0
58 20250305 180900 32800723470 16250 16250 16250 16250 0
59 20250305 180800 32800723470 16250 16250 16250 16250 0
60 20250305 180700 32800723470 16250 16250 16250 16250 0
61 20250305 180600 32800723470 16250 16250 16250 16250 0
62 20250305 180500 32800723470 16250 16250 16250 16250 17558
63 20250305 180400 32800723470 16250 16250 16250 16250 0
64 20250305 180300 32800723470 16250 16250 16250 16250 0
65 20250305 180200 32800723470 16250 16250 16250 16250 0
66 20250305 180100 32800723470 16250 16250 16250 16250 0
67 20250305 180000 32800723470 16250 16250 16250 16250 0
68 20250305 175900 32800723470 16250 16250 16250 16250 0
69 20250305 175800 32800723470 16250 16250 16250 16250 0
70 20250305 175700 32800723470 16250 16250 16250 16250 0
71 20250305 175600 32800723470 16250 16250 16250 16250 0
72 20250305 175500 32800723470 16250 16250 16250 16250 0
73 20250305 175400 32800723470 16250 16250 16250 16250 0
74 20250305 175300 32800723470 16250 16250 16250 16250 0
75 20250305 175200 32800723470 16250 16250 16250 16250 0
76 20250305 175100 32800723470 16250 16250 16250 16250 0
77 20250305 175000 32800723470 16250 16250 16250 16250 0
78 20250305 174900 32800723470 16250 16250 16250 16250 0
79 20250305 174800 32800723470 16250 16250 16250 16250 0
80 20250305 174700 32800723470 16250 16250 16250 16250 0
81 20250305 174600 32800723470 16250 16250 16250 16250 0
82 20250305 174500 32800723470 16250 16250 16250 16250 0
83 20250305 174400 32800723470 16250 16250 16250 16250 0
84 20250305 174300 32800723470 16250 16250 16250 16250 0
85 20250305 174200 32800723470 16250 16250 16250 16250 0
86 20250305 174100 32800723470 16250 16250 16250 16250 0
87 20250305 174000 32800723470 16250 16250 16250 16250 0
88 20250305 173900 32800723470 16250 16250 16250 16250 0
89 20250305 173800 32800723470 16250 16250 16250 16250 0
90 20250305 173700 32800723470 16250 16250 16250 16250 0
91 20250305 173600 32800723470 16250 16250 16250 16250 0
92 20250305 173500 32800723470 16250 16250 16250 16250 17558
93 20250305 173400 32800723470 16250 16250 16250 16250 0
94 20250305 173300 32800723470 16250 16250 16250 16250 0
95 20250305 173200 32800723470 16250 16250 16250 16250 0
96 20250305 173100 32800723470 16250 16250 16250 16250 0
97 20250305 173000 32800723470 16250 16250 16250 16250 0
98 20250305 172900 32800723470 16250 16250 16250 16250 0
99 20250305 172800 32800723470 16250 16250 16250 16250 0
100 20250305 172700 32800723470 16250 16250 16250 16250 0
101 20250305 172600 32800723470 16250 16250 16250 16250 0
102 20250305 172500 32800723470 16250 16250 16250 16250 0
103 20250305 172400 32800723470 16250 16250 16250 16250 0
104 20250305 172300 32800723470 16250 16250 16250 16250 0
105 20250305 172200 32800723470 16250 16250 16250 16250 0
106 20250305 172100 32800723470 16250 16250 16250 16250 0
107 20250305 172000 32800723470 16250 16250 16250 16250 0
108 20250305 171900 32800723470 16250 16250 16250 16250 0
109 20250305 171800 32800723470 16250 16250 16250 16250 0
110 20250305 171700 32800723470 16250 16250 16250 16250 0
111 20250305 171600 32800723470 16250 16250 16250 16250 0
112 20250305 171500 32800723470 16250 16250 16250 16250 0
113 20250305 171400 32800723470 16250 16250 16250 16250 0
114 20250305 171300 32800723470 16250 16250 16250 16250 0
115 20250305 171200 32800723470 16250 16250 16250 16250 0
116 20250305 171100 32800723470 16250 16250 16250 16250 0
117 20250305 171000 32800723470 16250 16250 16250 16250 0
118 20250305 170900 32800723470 16250 16250 16250 16250 0
119 20250305 170800 32800723470 16250 16250 16250 16250 0
120 20250305 170700 32800723470 16250 16250 16250 16250 0
121 20250305 170600 32800723470 16250 16250 16250 16250 0
122 20250305 170500 32800723470 16250 16250 16250 16250 17558
123 20250305 170400 32800723470 16250 16250 16250 16250 0
124 20250305 170300 32800723470 16250 16250 16250 16250 0
125 20250305 170200 32800723470 16250 16250 16250 16250 0
126 20250305 170100 32800723470 16250 16250 16250 16250 0
127 20250305 170000 32800723470 16250 16250 16250 16250 0
128 20250305 165900 32800723470 16250 16250 16250 16250 0
129 20250305 165800 32800723470 16250 16250 16250 16250 0
130 20250305 165700 32800723470 16250 16250 16250 16250 0
131 20250305 165600 32800723470 16250 16250 16250 16250 0
132 20250305 165500 32800723470 16250 16250 16250 16250 0
133 20250305 165400 32800723470 16250 16250 16250 16250 0
134 20250305 165300 32800723470 16250 16250 16250 16250 0
135 20250305 165200 32800723470 16250 16250 16250 16250 0
136 20250305 165100 32800723470 16250 16250 16250 16250 0
137 20250305 165000 32800723470 16250 16250 16250 16250 0
138 20250305 164900 32800723470 16250 16250 16250 16250 0
139 20250305 164800 32800723470 16250 16250 16250 16250 0
140 20250305 164700 32800723470 16250 16250 16250 16250 0
141 20250305 164600 32800723470 16250 16250 16250 16250 0
142 20250305 164500 32800723470 16250 16250 16250 16250 0
143 20250305 164400 32800723470 16250 16250 16250 16250 0
144 20250305 164300 32800723470 16250 16250 16250 16250 0
145 20250305 164200 32800723470 16250 16250 16250 16250 0
146 20250305 164100 32800723470 16250 16250 16250 16250 0
147 20250305 164000 32800723470 16250 16250 16250 16250 0
148 20250305 163900 32800723470 16250 16250 16250 16250 0
149 20250305 163800 32800723470 16250 16250 16250 16250 0
150 20250305 163700 32800723470 16250 16250 16250 16250 0
151 20250305 163600 32800723470 16250 16250 16250 16250 0
152 20250305 163500 32800723470 16250 16250 16250 16250 17558
153 20250305 163400 32800723470 16250 16250 16250 16250 0
154 20250305 163300 32800723470 16250 16250 16250 16250 0
155 20250305 163200 32800723470 16250 16250 16250 16250 0
156 20250305 163100 32800723470 16250 16250 16250 16250 0
157 20250305 163000 32800723470 16250 16250 16250 16250 0
158 20250305 162900 32800723470 16250 16250 16250 16250 0
159 20250305 162800 32800723470 16250 16250 16250 16250 0
160 20250305 162700 32800723470 16250 16250 16250 16250 0
161 20250305 162600 32800723470 16250 16250 16250 16250 0
162 20250305 162500 32800723470 16250 16250 16250 16250 0
163 20250305 162400 32800723470 16250 16250 16250 16250 0
164 20250305 162300 32800723470 16250 16250 16250 16250 0
165 20250305 162200 32800723470 16250 16250 16250 16250 0
166 20250305 162100 32800723470 16250 16250 16250 16250 0
167 20250305 162000 32800723470 16250 16250 16250 16250 0
168 20250305 161900 32800723470 16250 16250 16250 16250 0
169 20250305 161800 32800723470 16250 16250 16250 16250 0
170 20250305 161700 32800723470 16250 16250 16250 16250 0
171 20250305 161600 32800723470 16250 16250 16250 16250 0
172 20250305 161500 32800723470 16250 16250 16250 16250 0
173 20250305 161400 32800723470 16250 16250 16250 16250 0
174 20250305 161300 32800723470 16250 16250 16250 16250 0
175 20250305 161200 32800723470 16250 16250 16250 16250 0
176 20250305 161100 32800723470 16250 16250 16250 16250 0
177 20250305 161000 32800723470 16250 16250 16250 16250 0
178 20250305 160900 32800723470 16250 16250 16250 16250 0
179 20250305 160800 32800723470 16250 16250 16250 16250 0
180 20250305 160700 32800723470 16250 16250 16250 16250 0
181 20250305 160600 32800723470 16250 16250 16250 16250 0
182 20250305 160500 32800723470 16250 16250 16250 16250 17558
183 20250305 160400 32800723470 16250 16250 16250 16250 0
184 20250305 160300 32800723470 16250 16250 16250 16250 0
185 20250305 160200 32800723470 16250 16250 16250 16250 0
186 20250305 160100 32800723470 16250 16250 16250 16250 0
187 20250305 160000 32800723470 16250 16250 16250 16250 0
188 20250305 155900 32800723470 16250 16250 16250 16250 0
189 20250305 155800 32800723470 16250 16250 16250 16250 0
190 20250305 155700 32800723470 16250 16250 16250 16250 0
191 20250305 155600 32800723470 16250 16250 16250 16250 0
192 20250305 155500 32800723470 16250 16250 16250 16250 0
193 20250305 155400 32800723470 16250 16250 16250 16250 0
194 20250305 155300 32800723470 16250 16250 16250 16250 0
195 20250305 155200 32800723470 16250 16250 16250 16250 0
196 20250305 155100 32800723470 16250 16250 16250 16250 0
197 20250305 155000 32800723470 16250 16250 16250 16250 0
198 20250305 154900 32800723470 16250 16250 16250 16250 0
199 20250305 154800 32800723470 16250 16250 16250 16250 0
200 20250305 154700 32800723470 16250 16250 16250 16250 0
201 20250305 154600 32800723470 16250 16250 16250 16250 0
202 20250305 154500 32800723470 16250 16250 16250 16250 0
203 20250305 154400 32800723470 16250 16250 16250 16250 0
204 20250305 154300 32800723470 16250 16250 16250 16250 0
205 20250305 154200 32800723470 16250 16250 16250 16250 0
206 20250305 154100 32800723470 16250 16250 16250 16250 0
207 20250305 154000 32800723470 16250 16250 16250 16250 0
208 20250305 153900 32800723470 16250 16250 16250 16250 0
209 20250305 153800 32800723470 16250 16250 16250 16250 0
210 20250305 153700 32800723470 16250 16250 16250 16250 0
211 20250305 153600 32800723470 16250 16250 16250 16250 0
212 20250305 153500 32800723470 16250 16250 16250 16250 17558
213 20250305 153400 32800723470 16250 16250 16250 16250 0
214 20250305 153300 32800723470 16250 16250 16250 16250 0
215 20250305 153200 32800723470 16250 16250 16250 16250 0
216 20250305 153100 32800723470 16250 16250 16250 16250 0
217 20250305 153000 32800723470 16250 16250 16250 16250 17558
218 20250305 152900 32515405970 16230 16230 16230 16230 0
219 20250305 152800 32515405970 16230 16230 16230 16230 0
220 20250305 152700 32515405970 16230 16230 16230 16230 0
221 20250305 152600 32515405970 16230 16230 16230 16230 0
222 20250305 152500 32515405970 16230 16230 16230 16230 0
223 20250305 152400 32515405970 16230 16230 16230 16230 0
224 20250305 152300 32515405970 16230 16230 16230 16230 0
225 20250305 152200 32515405970 16230 16230 16230 16230 0
226 20250305 152100 32515405970 16230 16230 16230 16230 0
227 20250305 152000 32515405970 16230 16230 16230 16230 0
228 20250305 151900 32515405970 16230 16210 16230 16210 3764
229 20250305 151800 32454371630 16210 16200 16210 16180 2866
230 20250305 151700 32407946340 16200 16210 16210 16200 1290
231 20250305 151600 32387041410 16210 16180 16210 16170 6832
232 20250305 151500 32276484930 16170 16170 16180 16170 414
233 20250305 151400 32269789140 16170 16180 16180 16160 3488
234 20250305 151300 32213401960 16170 16150 16180 16150 1721
235 20250305 151200 32185585270 16160 16170 16180 16150 1651
236 20250305 151100 32158904910 16170 16170 16180 16160 884
237 20250305 151000 32144610860 16170 16190 16200 16150 4746
238 20250305 150900 32067832430 16180 16200 16210 16180 1999
239 20250305 150800 32035462775 16200 16210 16220 16200 5562
240 20250305 150700 31945316165 16210 16210 16220 16210 1160
241 20250305 150600 31926511155 16220 16230 16240 16210 2094
242 20250305 150500 31892531965 16230 16220 16240 16220 2051
243 20250305 150400 31859238960 16220 16210 16240 16210 964
244 20250305 150300 31843601700 16220 16250 16250 16210 2637
245 20250305 150200 31800789390 16250 16230 16250 16230 1384
246 20250305 150100 31778304420 16240 16240 16250 16230 1319
247 20250305 150000 31756894060 16240 16230 16240 16210 5606
248 20250305 145900 31665898110 16230 16280 16280 16230 2712
249 20250305 145800 31621813210 16280 16280 16280 16270 633
250 20250305 145700 31611511170 16280 16270 16280 16260 2530
251 20250305 145600 31570336065 16270 16280 16290 16260 1877
252 20250305 145500 31539781315 16280 16260 16280 16260 7466
253 20250305 145400 31418302340 16250 16250 16260 16250 2848
254 20250305 145300 31372013850 16250 16240 16250 16230 1584
255 20250305 145200 31346287660 16240 16230 16240 16220 2217
256 20250305 145100 31310307550 16220 16190 16225 16190 2321
257 20250305 145000 31272697485 16190 16160 16190 16160 5641
258 20250305 144900 31181470850 16160 16170 16180 16160 2294
259 20250305 144800 31144379600 16170 16190 16190 16170 2131
260 20250305 144700 31109909720 16180 16200 16200 16180 764
261 20250305 144600 31097539390 16200 16190 16200 16190 1519
262 20250305 144500 31072940780 16190 16200 16210 16180 2210
263 20250305 144400 31037152310 16210 16210 16220 16200 694
264 20250305 144300 31025902700 16210 16240 16240 16210 2023
265 20250305 144200 30993077710 16240 16230 16240 16230 820
266 20250305 144100 30979765330 16230 16220 16230 16210 2894
267 20250305 144000 30932814665 16210 16210 16220 16210 1002
268 20250305 143900 30916564425 16210 16220 16220 16190 4427
269 20250305 143800 30844831865 16210 16200 16220 16200 259
270 20250305 143700 30840632205 16200 16230 16230 16190 1714
271 20250305 143600 30812854585 16230 16200 16230 16200 2125
272 20250305 143500 30778396375 16200 16200 16200 16190 736
273 20250305 143400 30766473775 16200 16210 16220 16200 902
274 20250305 143300 30751855415 16210 16190 16210 16170 7403
275 20250305 143200 30631934185 16190 16200 16200 16170 1462
276 20250305 143100 30608277770 16200 16190 16200 16140 5178
277 20250305 143000 30524533425 16190 16175 16190 16175 907
278 20250305 142900 30509858250 16175 16180 16180 16170 222
279 20250305 142800 30506267935 16170 16160 16180 16160 728
280 20250305 142700 30494501025 16160 16160 16180 16140 2141
281 20250305 142600 30459889595 16170 16130 16180 16130 1717
282 20250305 142500 30432163925 16130 16150 16150 16110 2704
283 20250305 142400 30388540995 16150 16180 16200 16140 8437
284 20250305 142300 30252154795 16180 16180 16190 16180 364
285 20250305 142200 30246264995 16190 16200 16200 16180 1492
286 20250305 142100 30222115615 16200 16200 16200 16180 3506
287 20250305 142000 30165325205 16200 16200 16200 16190 1943
288 20250305 141900 30133863385 16200 16200 16210 16200 460
289 20250305 141800 30126408475 16200 16200 16210 16200 3519
290 20250305 141700 30069379875 16200 16210 16210 16200 2119
291 20250305 141600 30035051245 16210 16220 16240 16210 2108
292 20250305 141500 30000856265 16210 16240 16240 16210 1240
293 20250305 141400 29980734615 16250 16250 16250 16230 932
294 20250305 141300 29965595655 16230 16240 16250 16230 448
295 20250305 141200 29958319445 16240 16230 16250 16220 861
296 20250305 141100 29944337295 16230 16260 16270 16230 3296
297 20250305 141000 29890771815 16260 16270 16270 16260 981
298 20250305 140900 29874820745 16270 16260 16270 16250 3192
299 20250305 140800 29822915565 16250 16250 16260 16250 913
300 20250305 140700 29808075125 16250 16260 16260 16250 633
301 20250305 140600 29797788615 16260 16230 16260 16230 1537
302 20250305 140500 29772803705 16240 16200 16250 16190 7313
303 20250305 140400 29654256075 16200 16230 16230 16200 3339
304 20250305 140300 29600132855 16230 16260 16260 16230 1895
305 20250305 140200 29569360665 16260 16240 16270 16240 1122
306 20250305 140100 29551117095 16240 16260 16270 16240 1814
307 20250305 140000 29521630805 16250 16250 16260 16250 883
308 20250305 135900 29507276105 16250 16270 16280 16250 2459
309 20250305 135800 29467270875 16270 16270 16280 16270 1346
310 20250305 135700 29445371205 16270 16240 16270 16240 2314
311 20250305 135600 29407735975 16240 16260 16270 16240 2530
312 20250305 135500 29366606085 16260 16290 16290 16250 992
313 20250305 135400 29350460515 16290 16250 16290 16250 849
314 20250305 135300 29336652685 16250 16310 16310 16240 1977
315 20250305 135200 29304449335 16310 16330 16330 16300 2172
316 20250305 135100 29268998565 16340 16320 16350 16310 5874
317 20250305 135000 29173021405 16320 16280 16320 16270 2969
318 20250305 134900 29124634005 16270 16240 16280 16230 865
319 20250305 134800 29110570855 16230 16250 16270 16230 1450
320 20250305 134700 29087008195 16240 16260 16270 16240 1600
321 20250305 134600 29060998935 16260 16270 16310 16260 1896
322 20250305 134500 29030104575 16270 16280 16320 16270 3771
323 20250305 134400 28968657735 16280 16250 16280 16240 1583
324 20250305 134300 28942917635 16250 16280 16310 16250 1314
325 20250305 134200 28921524055 16290 16310 16330 16290 2108
326 20250305 134100 28887138100 16320 16290 16350 16280 12188
327 20250305 134000 28688270845 16290 16250 16290 16240 3851
328 20250305 133900 28625657855 16250 16190 16250 16180 2120
329 20250305 133800 28591273925 16200 16220 16220 16190 1679
330 20250305 133700 28564069045 16210 16220 16220 16210 642
331 20250305 133600 28553657385 16220 16200 16220 16190 2370
332 20250305 133500 28515245035 16200 16200 16210 16200 1296
333 20250305 133400 28494242870 16210 16200 16210 16200 3141
334 20250305 133300 28443354520 16200 16180 16200 16180 1858
335 20250305 133200 28413271150 16180 16190 16190 16180 201
336 20250305 133100 28410017930 16180 16170 16200 16170 2708
337 20250305 133000 28366190500 16170 16160 16170 16160 728
338 20250305 132900 28354421000 16160 16170 16180 16150 1054
339 20250305 132800 28337384220 16170 16200 16200 16170 760
340 20250305 132700 28325083980 16200 16170 16200 16150 5252
341 20250305 132600 28240113180 16160 16140 16160 16140 3379
342 20250305 132500 28185559840 16140 16150 16170 16140 3088
343 20250305 132400 28135679450 16150 16170 16180 16150 5839
344 20250305 132300 28041280510 16180 16170 16180 16160 2368
345 20250305 132200 28002981220 16170 16160 16170 16150 1871
346 20250305 132100 27972746860 16140 16140 16160 16120 3242
347 20250305 132000 27920407080 16140 16090 16140 16060 2889
348 20250305 131900 27873863550 16090 16100 16110 16080 1012
349 20250305 131800 27857581610 16110 16090 16110 16080 1626
350 20250305 131700 27831418530 16080 16080 16090 16080 844
351 20250305 131600 27817846960 16080 16060 16120 16050 2621
352 20250305 131500 27775696210 16060 16130 16140 16060 6943
353 20250305 131400 27664043210 16130 16150 16160 16130 2663
354 20250305 131300 27621034640 16150 16150 16160 16110 1131
355 20250305 131200 27602761060 16170 16140 16170 16100 2762
356 20250305 131100 27558164090 16150 16130 16180 16130 1470
357 20250305 131000 27534410540 16120 16150 16150 16120 3072
358 20250305 130900 27484821960 16130 16100 16150 16080 2598
359 20250305 130800 27442924340 16080 16030 16120 16030 4676
360 20250305 130700 27367776160 16020 16000 16030 15970 3994
361 20250305 130600 27303897000 16000 15960 16030 15960 4018
362 20250305 130500 27239624420 15950 15920 15960 15910 3990
363 20250305 130400 27176038520 15920 15880 15930 15880 991
364 20250305 130300 27160280150 15880 15880 15940 15860 6645
365 20250305 130200 27054709855 15880 15880 15890 15880 3849
366 20250305 130100 26993578035 15910 15900 15910 15860 4212
367 20250305 130000 26926674125 15880 15960 15960 15880 16402
368 20250305 125900 26665613585 15970 16080 16080 15960 6454
369 20250305 125800 26562305055 16060 16100 16100 16060 2882
370 20250305 125700 26515981865 16090 16060 16090 16060 1947
371 20250305 125600 26484707770 16060 16100 16120 16060 2044
372 20250305 125500 26451806545 16090 16070 16090 16060 2273
373 20250305 125400 26415288325 16060 16080 16100 16055 2162
374 20250305 125300 26380543125 16100 16050 16140 16050 1688
375 20250305 125200 26353395515 16100 16130 16150 15980 31342
376 20250305 125100 25851529105 16170 16180 16190 16120 6803
377 20250305 125000 25741632885 16120 16120 16190 16120 6760
378 20250305 124900 25632379875 16120 16110 16140 16100 2697
379 20250305 124800 25588899885 16110 16060 16110 16040 3658
380 20250305 124700 25530108785 16050 16060 16090 16010 3907
381 20250305 124600 25467416485 16040 16050 16080 16010 8210
382 20250305 124500 25335690195 16060 16080 16100 16050 3430
383 20250305 124400 25280556815 16080 16120 16130 16080 4087
384 20250305 124300 25214738905 16120 16125 16130 16120 2684
385 20250305 124200 25171469860 16130 16140 16150 16120 2558
386 20250305 124100 25130210170 16140 16170 16190 16140 2972
387 20250305 124000 25082166930 16180 16170 16180 16160 1891
388 20250305 123900 25051589330 16170 16160 16170 16160 1123
389 20250305 123800 25033438420 16160 16140 16170 16110 2957
390 20250305 123700 24985747370 16135 16140 16180 16130 1415
391 20250305 123600 24962904165 16150 16140 16190 16120 2553
392 20250305 123500 24921688080 16140 16140 16150 16140 659
393 20250305 123400 24911049870 16140 16170 16170 16140 1207
394 20250305 123300 24891544825 16150 16200 16220 16150 2576
395 20250305 123200 24849874240 16200 16170 16240 16170 688
396 20250305 123100 24838732830 16170 16150 16180 16150 994
397 20250305 123000 24822662740 16160 16170 16180 16160 567
398 20250305 122900 24813498530 16170 16190 16190 16170 1329
399 20250305 122800 24791989370 16190 16210 16210 16190 1351
400 20250305 122700 24770101120 16210 16240 16240 16200 4082
401 20250305 122600 24703860420 16240 16240 16270 16230 1782
402 20250305 122500 24674892430 16250 16210 16260 16210 4298
403 20250305 122400 24605083320 16200 16180 16200 16170 7631
404 20250305 122300 24481538650 16170 16160 16180 16160 865
405 20250305 122200 24467549640 16160 16140 16160 16120 5677
406 20250305 122100 24375961830 16140 16140 16160 16100 8387
407 20250305 122000 24240630530 16140 16190 16200 16140 5846
408 20250305 121900 24146135190 16180 16200 16220 16180 5787
409 20250305 121800 24052354735 16200 16190 16210 16190 1955
410 20250305 121700 24020685975 16190 16180 16220 16180 3031
411 20250305 121600 23971618075 16170 16200 16230 16170 2821
412 20250305 121500 23925905825 16200 16240 16240 16200 1428
413 20250305 121400 23902737845 16240 16230 16260 16220 6293
414 20250305 121300 23800558515 16230 16290 16290 16230 3421
415 20250305 121200 23744942905 16290 16290 16300 16260 1120
416 20250305 121100 23726706695 16300 16270 16300 16260 3477
417 20250305 121000 23670111905 16270 16250 16280 16230 5362
418 20250305 120900 23582939005 16240 16200 16240 16200 3120
419 20250305 120800 23532322485 16200 16270 16270 16190 5249
420 20250305 120700 23447169795 16260 16250 16290 16220 661
421 20250305 120600 23436430755 16210 16200 16250 16160 7588
422 20250305 120500 23313511145 16200 16240 16240 16180 7116
423 20250305 120400 23198162075 16240 16280 16290 16240 5712
424 20250305 120300 23105268185 16280 16310 16320 16280 4634
425 20250305 120200 23029753355 16310 16310 16330 16310 969
426 20250305 120100 23013944585 16340 16310 16350 16300 4596
427 20250305 120000 22938910575 16300 16340 16350 16290 9199
428 20250305 115900 22788935835 16320 16350 16390 16320 2344
429 20250305 115800 22750631015 16350 16400 16410 16340 5062
430 20250305 115700 22667770125 16400 16400 16410 16390 1480
431 20250305 115600 22643495800 16400 16370 16410 16370 6876
432 20250305 115500 22530789580 16360 16400 16420 16330 2542
433 20250305 115400 22489124530 16400 16360 16460 16360 23404
434 20250305 115300 22104683485 16360 16340 16360 16320 5991
435 20250305 115200 22006812460 16330 16370 16380 16330 2717
436 20250305 115100 21962380570 16360 16340 16390 16340 5150
437 20250305 115000 21878084660 16340 16350 16400 16330 4401
438 20250305 114900 21806052100 16360 16350 16360 16350 871
439 20250305 114800 21791809730 16360 16400 16400 16340 2214
440 20250305 114700 21755562090 16390 16350 16420 16350 3930
441 20250305 114600 21691126325 16350 16300 16350 16290 3492
442 20250305 114500 21634162395 16290 16250 16320 16240 2888
443 20250305 114400 21587147265 16240 16270 16290 16240 2657
444 20250305 114300 21543939645 16280 16310 16310 16260 3720
445 20250305 114200 21483337420 16310 16400 16420 16290 6582
446 20250305 114100 21375654330 16390 16370 16410 16360 5137
447 20250305 114000 21291478130 16360 16410 16450 16360 7157
448 20250305 113900 21174111450 16400 16300 16420 16300 11305
449 20250305 113800 20989073580 16300 16270 16300 16250 5618
450 20250305 113700 20897620370 16260 16280 16280 16250 2854
451 20250305 113600 20851185500 16280 16240 16320 16240 9510
452 20250305 113500 20696201510 16240 16240 16290 16230 3710
453 20250305 113400 20635882120 16240 16230 16290 16230 8327
454 20250305 113300 20500486560 16250 16220 16260 16220 7562
455 20250305 113200 20377698690 16240 16220 16240 16210 4671
456 20250305 113100 20301934130 16210 16250 16250 16200 5106
457 20250305 113000 20219111220 16250 16280 16280 16180 10180
458 20250305 112900 20053857295 16270 16290 16340 16270 2696
459 20250305 112800 20009948495 16280 16370 16380 16280 6503
460 20250305 112700 19903676825 16370 16470 16500 16340 10870
461 20250305 112600 19725125315 16470 16380 16540 16360 49855
462 20250305 112500 18903629795 16390 16400 16400 16350 5772
463 20250305 112400 18809151420 16400 16310 16420 16290 27567
464 20250305 112300 18357543010 16280 16280 16300 16270 7321
465 20250305 112200 18238319870 16280 16220 16280 16180 4026
466 20250305 112100 18172899870 16180 16260 16320 16180 19143
467 20250305 112000 17861998395 16290 16300 16300 16250 9452
468 20250305 111900 17708202925 16300 16340 16360 16280 13031
469 20250305 111800 17495553645 16340 16340 16350 16330 7780
470 20250305 111700 17368419965 16340 16300 16350 16280 8662
471 20250305 111600 17227048845 16290 16290 16320 16230 10326
472 20250305 111500 17058964555 16290 16350 16350 16290 4206
473 20250305 111400 16990349795 16340 16280 16360 16250 15170
474 20250305 111300 16742741125 16280 16360 16360 16240 13844
475 20250305 111200 16517148530 16330 16310 16390 16300 16375
476 20250305 111100 16249462195 16300 16300 16305 16180 16884
477 20250305 111000 15975138575 16300 16470 16470 16300 36100
478 20250305 110900 15382930190 16460 16410 16540 16410 65123
479 20250305 110800 14310140045 16420 16410 16430 16330 32150
480 20250305 110700 13783397900 16400 16340 16440 16330 31249
481 20250305 110600 13271454770 16340 16240 16400 16220 61278
482 20250305 110500 12272480230 16240 16070 16240 16050 47834
483 20250305 110400 11499855000 16060 16090 16110 16010 13052
484 20250305 110300 11290375620 16100 16020 16140 16010 57067
485 20250305 110200 10372363790 16020 15950 16030 15950 29321
486 20250305 110100 9903392340 15950 15950 15960 15940 9585
487 20250305 110000 9750499370 15940 15930 15940 15920 4704
488 20250305 105900 9675549750 15920 15870 15940 15870 8286
489 20250305 105800 9543776840 15870 15830 15880 15830 5564
490 20250305 105700 9455547240 15840 15800 15840 15790 5538
491 20250305 105600 9367949180 15800 15760 15800 15760 3300
492 20250305 105500 9315859200 15760 15770 15780 15750 1400
493 20250305 105400 9293789680 15770 15770 15770 15740 1187
494 20250305 105300 9275084340 15750 15730 15750 15720 1295
495 20250305 105200 9254692160 15750 15770 15770 15730 640
496 20250305 105100 9244609250 15750 15730 15780 15730 1487
497 20250305 105000 9221171370 15740 15740 15760 15740 1028
498 20250305 104900 9204980470 15750 15740 15770 15720 918
499 20250305 104800 9190530020 15740 15720 15770 15720 1112
500 20250305 104700 9173028620 15720 15740 15740 15720 1231
501 20250305 104600 9153666970 15720 15750 15790 15720 1922
502 20250305 104500 9123380860 15750 15740 15750 15720 599
503 20250305 104400 9113951225 15750 15750 15760 15730 915
504 20250305 104300 9099546585 15750 15760 15760 15740 1271
505 20250305 104200 9079521775 15770 15750 15770 15750 999
506 20250305 104100 9063771525 15750 15780 15790 15740 2578
507 20250305 104000 9023118825 15770 15780 15790 15740 1501
508 20250305 103900 8999463695 15770 15770 15790 15760 778
509 20250305 103800 8987191345 15720 15770 15770 15720 4273
510 20250305 103700 8919921955 15760 15790 15800 15760 2890
511 20250305 103600 8874304295 15790 15770 15820 15770 1920
512 20250305 103500 8843979235 15780 15780 15810 15770 2220
513 20250305 103400 8808932505 15780 15820 15820 15780 1003
514 20250305 103300 8793087565 15800 15780 15820 15770 2688
515 20250305 103200 8750614795 15780 15775 15790 15760 921
516 20250305 103100 8736078950 15775 15770 15800 15730 2460
517 20250305 103000 8697270470 15760 15750 15770 15740 1176
518 20250305 102900 8678749160 15750 15750 15780 15740 3065
519 20250305 102800 8630469710 15760 15785 15790 15750 2676
520 20250305 102700 8588248285 15790 15780 15790 15760 649
521 20250305 102600 8578008465 15780 15760 15780 15760 7168
522 20250305 102500 8464940295 15750 15740 15760 15740 1262
523 20250305 102400 8445064125 15750 15720 15750 15720 762
524 20250305 102300 8433065025 15750 15730 15760 15700 1519
525 20250305 102200 8409190495 15730 15720 15750 15720 1244
526 20250305 102100 8389620115 15720 15715 15760 15700 2678
527 20250305 102000 8347526240 15715 15760 15770 15710 2237
528 20250305 101900 8312305720 15780 15810 15820 15760 2023
529 20250305 101800 8280351580 15800 15760 15800 15760 5030
530 20250305 101700 8200945630 15740 15720 15780 15720 1193
531 20250305 101600 8182160550 15720 15780 15790 15720 2123
532 20250305 101500 8148717770 15740 15700 15800 15700 2415
533 20250305 101400 8110783310 15700 15720 15720 15680 4406
534 20250305 101300 8041604940 15720 15800 15810 15720 2710
535 20250305 101200 7998940430 15770 15750 15800 15750 2626
536 20250305 101100 7957463230 15780 15760 15790 15730 2088
537 20250305 101000 7924529100 15720 15740 15760 15720 2485
538 20250305 100900 7885414070 15740 15760 15760 15730 637
539 20250305 100800 7875383150 15730 15810 15810 15730 3680
540 20250305 100700 7817351620 15780 15820 15820 15780 1633
541 20250305 100600 7791545270 15820 15760 15820 15750 4038
542 20250305 100500 7727820520 15760 15720 15760 15720 811
543 20250305 100400 7715044370 15730 15730 15740 15710 2670
544 20250305 100300 7673055140 15720 15740 15740 15680 5334
545 20250305 100200 7589263875 15740 15780 15780 15740 3688
546 20250305 100100 7531165705 15780 15780 15800 15750 3750
547 20250305 100000 7472009855 15780 15830 15830 15780 4742
548 20250305 095900 7397066175 15820 15840 15850 15810 2933
549 20250305 095800 7350631055 15850 15865 15880 15840 6758
550 20250305 095700 7243427015 15865 15865 15890 15860 1569
551 20250305 095600 7218530965 15865 15940 15940 15860 9699
552 20250305 095500 7064425085 15940 16000 16000 15920 8881
553 20250305 095400 6922572495 16000 15880 16050 15870 61227
554 20250305 095300 5944066145 15880 15910 15940 15880 4253
555 20250305 095200 5876437495 15910 15940 15950 15900 13549
556 20250305 095100 5660537835 15940 15880 15950 15880 26034
557 20250305 095000 5246030395 15890 15875 15900 15875 13182
558 20250305 094900 5036527075 15875 15860 15890 15850 5069
559 20250305 094800 4956056735 15850 15850 15880 15820 3751
560 20250305 094700 4896607855 15850 15850 15890 15840 10643
561 20250305 094600 4727693135 15860 15820 15860 15820 6775
562 20250305 094500 4620338965 15820 15770 15830 15770 7348
563 20250305 094400 4504250475 15780 15760 15780 15760 1233
564 20250305 094300 4484805395 15780 15780 15790 15750 1825
565 20250305 094200 4456018445 15780 15710 15780 15690 4346
566 20250305 094100 4387593725 15710 15690 15730 15660 1680
567 20250305 094000 4361206705 15660 15650 15690 15620 1654
568 20250305 093900 4335310875 15690 15650 15700 15650 1502
569 20250305 093800 4311752225 15650 15590 15650 15580 3646
570 20250305 093700 4254816035 15600 15640 15650 15600 4094
571 20250305 093600 4190892295 15650 15720 15720 15640 11408
572 20250305 093500 4011844585 15730 15730 15750 15710 1973
573 20250305 093400 3980838855 15730 15760 15770 15730 5954
574 20250305 093300 3887057375 15760 15790 15820 15760 5203
575 20250305 093200 3804918290 15790 15810 15840 15780 7530
576 20250305 093100 3685861580 15800 15810 15840 15790 8425
577 20250305 093000 3552714800 15810 15850 15860 15800 11972
578 20250305 092900 3363258250 15840 15840 15870 15840 11098
579 20250305 092800 3187352145 15840 15800 15850 15770 11139
580 20250305 092700 3011279700 15800 15660 15800 15660 14131
581 20250305 092600 2788978850 15670 15620 15670 15610 3356
582 20250305 092500 2736486720 15620 15670 15670 15620 3415
583 20250305 092400 2683061370 15640 15670 15710 15640 13731
584 20250305 092300 2467749080 15660 15610 15660 15600 12692
585 20250305 092200 2269266070 15610 15580 15620 15580 6093
586 20250305 092100 2174199840 15590 15520 15600 15520 5142
587 20250305 092000 2094075600 15560 15550 15600 15520 14373
588 20250305 091900 1870306140 15550 15500 15590 15490 12236
589 20250305 091800 1679978490 15500 15510 15520 15450 2497
590 20250305 091700 1641283980 15500 15370 15510 15370 3733
591 20250305 091600 1583612050 15360 15380 15400 15340 3467
592 20250305 091500 1530348310 15380 15360 15390 15360 1153
593 20250305 091400 1512632350 15360 15460 15460 15360 5137
594 20250305 091300 1433432550 15460 15490 15500 15450 3038
595 20250305 091200 1386439860 15510 15540 15550 15500 3847
596 20250305 091100 1326709460 15550 15520 15550 15490 2420
597 20250305 091000 1289147790 15520 15500 15540 15500 1375
598 20250305 090900 1267793930 15500 15490 15560 15480 11863
599 20250305 090800 1083721070 15490 15520 15540 15460 2735
600 20250305 090700 1041334510 15520 15500 15560 15490 6650
601 20250305 090600 938057220 15490 15400 15490 15370 2636
602 20250305 090500 897391975 15385 15350 15410 15340 2406
603 20250305 090400 860394395 15350 15370 15380 15340 7458
604 20250305 090300 745906925 15370 15440 15460 15370 2493
605 20250305 090200 707498135 15430 15510 15530 15360 9304
606 20250305 090100 563569195 15530 15570 15620 15500 11134
607 20250305 090000 390317560 15570 15350 15590 15350 24652

1
017960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,51908452,0,797832907240,0.00
20250227,0,51908452,0,808733682160,0.00
20250226,0,51908452,0,819115372560,0.00
20250225,0,51908452,0,846626852120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 51908452 0 797832907240 0.00
3 20250227 0 51908452 0 808733682160 0.00
4 20250226 0 51908452 0 819115372560 0.00
5 20250225 0 51908452 0 846626852120 0.00