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

614
025880/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191200,351021849,2745,2745,2745,2745,10566
20250305,191100,351021849,2745,2745,2745,2745,0
20250305,191000,351021849,2745,2745,2745,2745,0
20250305,190900,351021849,2745,2745,2745,2745,0
20250305,190800,351021849,2745,2745,2745,2745,0
20250305,190700,351021849,2745,2745,2745,2745,0
20250305,190600,351021849,2745,2745,2745,2745,0
20250305,190500,351021849,2745,2745,2745,2745,0
20250305,190400,351021849,2745,2745,2745,2745,0
20250305,190300,351021849,2745,2745,2745,2745,0
20250305,190200,351021849,2745,2745,2745,2745,0
20250305,190100,351021849,2745,2745,2745,2745,0
20250305,190000,351021849,2745,2745,2745,2745,0
20250305,185900,351021849,2745,2745,2745,2745,0
20250305,185800,351021849,2745,2745,2745,2745,0
20250305,185700,351021849,2745,2745,2745,2745,0
20250305,185600,351021849,2745,2745,2745,2745,0
20250305,185500,351021849,2745,2745,2745,2745,0
20250305,185400,351021849,2745,2745,2745,2745,0
20250305,185300,351021849,2745,2745,2745,2745,0
20250305,185200,351021849,2745,2745,2745,2745,0
20250305,185100,351021849,2745,2745,2745,2745,0
20250305,185000,351021849,2745,2745,2745,2745,0
20250305,184900,351021849,2745,2745,2745,2745,0
20250305,184800,351021849,2745,2745,2745,2745,0
20250305,184700,351021849,2745,2745,2745,2745,0
20250305,184600,351021849,2745,2745,2745,2745,0
20250305,184500,351021849,2745,2745,2745,2745,0
20250305,184400,351021849,2745,2745,2745,2745,0
20250305,184300,351021849,2745,2745,2745,2745,0
20250305,184200,351021849,2745,2745,2745,2745,10566
20250305,184100,351021849,2745,2745,2745,2745,0
20250305,184000,351021849,2745,2745,2745,2745,0
20250305,183900,351021849,2745,2745,2745,2745,0
20250305,183800,351021849,2745,2745,2745,2745,0
20250305,183700,351021849,2745,2745,2745,2745,0
20250305,183600,351021849,2745,2745,2745,2745,0
20250305,183500,351021849,2745,2745,2745,2745,0
20250305,183400,351021849,2745,2745,2745,2745,0
20250305,183300,351021849,2745,2745,2745,2745,0
20250305,183200,351021849,2745,2745,2745,2745,0
20250305,183100,351021849,2745,2745,2745,2745,0
20250305,183000,351021849,2745,2745,2745,2745,0
20250305,182900,351021849,2745,2745,2745,2745,0
20250305,182800,351021849,2745,2745,2745,2745,0
20250305,182700,351021849,2745,2745,2745,2745,0
20250305,182600,351021849,2745,2745,2745,2745,0
20250305,182500,351021849,2745,2745,2745,2745,0
20250305,182400,351021849,2745,2745,2745,2745,0
20250305,182300,351021849,2745,2745,2745,2745,0
20250305,182200,351021849,2745,2745,2745,2745,0
20250305,182100,351021849,2745,2745,2745,2745,0
20250305,182000,351021849,2745,2745,2745,2745,0
20250305,181900,351021849,2745,2745,2745,2745,0
20250305,181800,351021849,2745,2745,2745,2745,0
20250305,181700,351021849,2745,2745,2745,2745,0
20250305,181600,351021849,2745,2745,2745,2745,0
20250305,181500,351021849,2745,2745,2745,2745,0
20250305,181400,351021849,2745,2745,2745,2745,0
20250305,181300,351021849,2745,2745,2745,2745,0
20250305,181200,351021849,2745,2745,2745,2745,10566
20250305,181100,351021849,2745,2745,2745,2745,0
20250305,181000,351021849,2745,2745,2745,2745,0
20250305,180900,351021849,2745,2745,2745,2745,0
20250305,180800,351021849,2745,2745,2745,2745,0
20250305,180700,351021849,2745,2745,2745,2745,0
20250305,180600,351021849,2745,2745,2745,2745,0
20250305,180500,351021849,2745,2745,2745,2745,0
20250305,180400,351021849,2745,2745,2745,2745,0
20250305,180300,351021849,2745,2745,2745,2745,0
20250305,180200,351021849,2745,2745,2745,2745,0
20250305,180100,351021849,2745,2745,2745,2745,0
20250305,180000,351021849,2745,2745,2745,2745,0
20250305,175900,351021849,2745,2745,2745,2745,0
20250305,175800,351021849,2745,2745,2745,2745,0
20250305,175700,351021849,2745,2745,2745,2745,0
20250305,175600,351021849,2745,2745,2745,2745,0
20250305,175500,351021849,2745,2745,2745,2745,0
20250305,175400,351021849,2745,2745,2745,2745,0
20250305,175300,351021849,2745,2745,2745,2745,0
20250305,175200,351021849,2745,2745,2745,2745,0
20250305,175100,351021849,2745,2745,2745,2745,0
20250305,175000,351021849,2745,2745,2745,2745,0
20250305,174900,351021849,2745,2745,2745,2745,0
20250305,174800,351021849,2745,2745,2745,2745,0
20250305,174700,351021849,2745,2745,2745,2745,0
20250305,174600,351021849,2745,2745,2745,2745,0
20250305,174500,351021849,2745,2745,2745,2745,0
20250305,174400,351021849,2745,2745,2745,2745,0
20250305,174300,351021849,2745,2745,2745,2745,0
20250305,174200,351021849,2745,2745,2745,2745,10566
20250305,174100,351021849,2745,2745,2745,2745,0
20250305,174000,351021849,2745,2745,2745,2745,0
20250305,173900,351021849,2745,2745,2745,2745,0
20250305,173800,351021849,2745,2745,2745,2745,0
20250305,173700,351021849,2745,2745,2745,2745,0
20250305,173600,351021849,2745,2745,2745,2745,0
20250305,173500,351021849,2745,2745,2745,2745,0
20250305,173400,351021849,2745,2745,2745,2745,0
20250305,173300,351021849,2745,2745,2745,2745,0
20250305,173200,351021849,2745,2745,2745,2745,0
20250305,173100,351021849,2745,2745,2745,2745,0
20250305,173000,351021849,2745,2745,2745,2745,0
20250305,172900,351021849,2745,2745,2745,2745,0
20250305,172800,351021849,2745,2745,2745,2745,0
20250305,172700,351021849,2745,2745,2745,2745,0
20250305,172600,351021849,2745,2745,2745,2745,0
20250305,172500,351021849,2745,2745,2745,2745,0
20250305,172400,351021849,2745,2745,2745,2745,0
20250305,172300,351021849,2745,2745,2745,2745,0
20250305,172200,351021849,2745,2745,2745,2745,0
20250305,172100,351021849,2745,2745,2745,2745,0
20250305,172000,351021849,2745,2745,2745,2745,0
20250305,171900,351021849,2745,2745,2745,2745,0
20250305,171800,351021849,2745,2745,2745,2745,0
20250305,171700,351021849,2745,2745,2745,2745,0
20250305,171600,351021849,2745,2745,2745,2745,0
20250305,171500,351021849,2745,2745,2745,2745,0
20250305,171400,351021849,2745,2745,2745,2745,0
20250305,171300,351021849,2745,2745,2745,2745,0
20250305,171200,351021849,2745,2745,2745,2745,10566
20250305,171100,351021849,2745,2745,2745,2745,0
20250305,171000,351021849,2745,2745,2745,2745,0
20250305,170900,351021849,2745,2745,2745,2745,0
20250305,170800,351021849,2745,2745,2745,2745,0
20250305,170700,351021849,2745,2745,2745,2745,0
20250305,170600,351021849,2745,2745,2745,2745,0
20250305,170500,351021849,2745,2745,2745,2745,0
20250305,170400,351021849,2745,2745,2745,2745,0
20250305,170300,351021849,2745,2745,2745,2745,0
20250305,170200,351021849,2745,2745,2745,2745,0
20250305,170100,351021849,2745,2745,2745,2745,0
20250305,170000,351021849,2745,2745,2745,2745,0
20250305,165900,351021849,2745,2745,2745,2745,0
20250305,165800,351021849,2745,2745,2745,2745,0
20250305,165700,351021849,2745,2745,2745,2745,0
20250305,165600,351021849,2745,2745,2745,2745,0
20250305,165500,351021849,2745,2745,2745,2745,0
20250305,165400,351021849,2745,2745,2745,2745,0
20250305,165300,351021849,2745,2745,2745,2745,0
20250305,165200,351021849,2745,2745,2745,2745,0
20250305,165100,351021849,2745,2745,2745,2745,0
20250305,165000,351021849,2745,2745,2745,2745,0
20250305,164900,351021849,2745,2745,2745,2745,0
20250305,164800,351021849,2745,2745,2745,2745,0
20250305,164700,351021849,2745,2745,2745,2745,0
20250305,164600,351021849,2745,2745,2745,2745,0
20250305,164500,351021849,2745,2745,2745,2745,0
20250305,164400,351021849,2745,2745,2745,2745,0
20250305,164300,351021849,2745,2745,2745,2745,0
20250305,164200,351021849,2745,2745,2745,2745,10566
20250305,164100,351021849,2745,2745,2745,2745,0
20250305,164000,351021849,2745,2745,2745,2745,0
20250305,163900,351021849,2745,2745,2745,2745,0
20250305,163800,351021849,2745,2745,2745,2745,0
20250305,163700,351021849,2745,2745,2745,2745,0
20250305,163600,351021849,2745,2745,2745,2745,0
20250305,163500,351021849,2745,2745,2745,2745,0
20250305,163400,351021849,2745,2745,2745,2745,0
20250305,163300,351021849,2745,2745,2745,2745,0
20250305,163200,351021849,2745,2745,2745,2745,0
20250305,163100,351021849,2745,2745,2745,2745,0
20250305,163000,351021849,2745,2745,2745,2745,0
20250305,162900,351021849,2745,2745,2745,2745,0
20250305,162800,351021849,2745,2745,2745,2745,0
20250305,162700,351021849,2745,2745,2745,2745,0
20250305,162600,351021849,2745,2745,2745,2745,0
20250305,162500,351021849,2745,2745,2745,2745,0
20250305,162400,351021849,2745,2745,2745,2745,0
20250305,162300,351021849,2745,2745,2745,2745,0
20250305,162200,351021849,2745,2745,2745,2745,0
20250305,162100,351021849,2745,2745,2745,2745,0
20250305,162000,351021849,2745,2745,2745,2745,0
20250305,161900,351021849,2745,2745,2745,2745,0
20250305,161800,351021849,2745,2745,2745,2745,0
20250305,161700,351021849,2745,2745,2745,2745,0
20250305,161600,351021849,2745,2745,2745,2745,0
20250305,161500,351021849,2745,2745,2745,2745,0
20250305,161400,351021849,2745,2745,2745,2745,0
20250305,161300,351021849,2745,2745,2745,2745,0
20250305,161200,351021849,2745,2745,2745,2745,10566
20250305,161100,351021849,2745,2745,2745,2745,0
20250305,161000,351021849,2745,2745,2745,2745,0
20250305,160900,351021849,2745,2745,2745,2745,0
20250305,160800,351021849,2745,2745,2745,2745,0
20250305,160700,351021849,2745,2745,2745,2745,0
20250305,160600,351021849,2745,2745,2745,2745,0
20250305,160500,351021849,2745,2745,2745,2745,0
20250305,160400,351021849,2745,2745,2745,2745,0
20250305,160300,351021849,2745,2745,2745,2745,0
20250305,160200,351021849,2745,2745,2745,2745,0
20250305,160100,351021849,2745,2745,2745,2745,0
20250305,160000,351021849,2745,2745,2745,2745,0
20250305,155900,351021849,2745,2745,2745,2745,0
20250305,155800,351021849,2745,2745,2745,2745,0
20250305,155700,351021849,2745,2745,2745,2745,0
20250305,155600,351021849,2745,2745,2745,2745,0
20250305,155500,351021849,2745,2745,2745,2745,0
20250305,155400,351021849,2745,2745,2745,2745,0
20250305,155300,351021849,2745,2745,2745,2745,0
20250305,155200,351021849,2745,2745,2745,2745,0
20250305,155100,351021849,2745,2745,2745,2745,0
20250305,155000,351021849,2745,2745,2745,2745,0
20250305,154900,351021849,2745,2745,2745,2745,0
20250305,154800,351021849,2745,2745,2745,2745,0
20250305,154700,351021849,2745,2745,2745,2745,0
20250305,154600,351021849,2745,2745,2745,2745,0
20250305,154500,351021849,2745,2745,2745,2745,0
20250305,154400,351021849,2745,2745,2745,2745,0
20250305,154300,351021849,2745,2745,2745,2745,0
20250305,154200,351021849,2745,2745,2745,2745,10566
20250305,154100,351021849,2745,2745,2745,2745,0
20250305,154000,351021849,2745,2745,2745,2745,0
20250305,153900,351021849,2745,2745,2745,2745,0
20250305,153800,351021849,2745,2745,2745,2745,0
20250305,153700,351021849,2745,2745,2745,2745,0
20250305,153600,351021849,2745,2745,2745,2745,0
20250305,153500,351021849,2745,2745,2745,2745,0
20250305,153400,351021849,2745,2745,2745,2745,0
20250305,153300,351021849,2745,2745,2745,2745,0
20250305,153200,351021849,2745,2745,2745,2745,0
20250305,153100,351021849,2745,2745,2745,2745,0
20250305,153000,351021849,2745,2745,2745,2745,10566
20250305,152900,322018179,2750,2750,2750,2750,0
20250305,152800,322018179,2750,2750,2750,2750,0
20250305,152700,322018179,2750,2750,2750,2750,0
20250305,152600,322018179,2750,2750,2750,2750,0
20250305,152500,322018179,2750,2750,2750,2750,0
20250305,152400,322018179,2750,2750,2750,2750,0
20250305,152300,322018179,2750,2750,2750,2750,0
20250305,152200,322018179,2750,2750,2750,2750,0
20250305,152100,322018179,2750,2750,2750,2750,0
20250305,152000,322018179,2750,2750,2750,2750,0
20250305,151900,322018179,2750,2745,2750,2745,129
20250305,151800,321663809,2745,2745,2745,2745,43
20250305,151700,321545774,2750,2750,2750,2750,0
20250305,151600,321545774,2750,2750,2750,2750,3
20250305,151500,321537524,2750,2750,2750,2750,50
20250305,151400,321400024,2745,2745,2745,2745,0
20250305,151300,321400024,2745,2745,2745,2745,0
20250305,151200,321400024,2745,2745,2745,2745,0
20250305,151100,321400024,2745,2745,2745,2745,0
20250305,151000,321400024,2745,2745,2745,2745,0
20250305,150900,321400024,2745,2750,2750,2745,419
20250305,150800,320247779,2745,2745,2745,2745,0
20250305,150700,320247779,2745,2745,2745,2745,0
20250305,150600,320247779,2745,2745,2745,2745,0
20250305,150500,320247779,2745,2747,2747,2745,500
20250305,150400,318875275,2745,2745,2745,2745,0
20250305,150300,318875275,2745,2745,2745,2745,0
20250305,150200,318875275,2745,2745,2745,2745,0
20250305,150100,318875275,2745,2745,2745,2745,0
20250305,150000,318875275,2745,2745,2745,2745,0
20250305,145900,318875275,2745,2745,2745,2745,344
20250305,145800,317930995,2745,2745,2745,2745,0
20250305,145700,317930995,2745,2745,2745,2745,0
20250305,145600,317930995,2745,2745,2745,2745,0
20250305,145500,317930995,2745,2745,2745,2745,0
20250305,145400,317930995,2745,2745,2745,2745,27
20250305,145300,317856880,2745,2745,2745,2745,0
20250305,145200,317856880,2745,2745,2745,2745,667
20250305,145100,316025965,2745,2745,2745,2745,28
20250305,145000,315949105,2745,2745,2745,2745,27
20250305,144900,315874990,2745,2745,2745,2745,1
20250305,144800,315872245,2745,2745,2745,2745,17
20250305,144700,315825580,2745,2745,2745,2745,0
20250305,144600,315825580,2745,2745,2745,2745,0
20250305,144500,315825580,2745,2745,2745,2745,270
20250305,144400,315084430,2745,2745,2745,2745,0
20250305,144300,315084430,2745,2745,2745,2745,0
20250305,144200,315084430,2745,2745,2745,2745,0
20250305,144100,315084430,2745,2745,2745,2745,0
20250305,144000,315084430,2745,2740,2745,2740,364
20250305,143900,314085255,2725,2740,2740,2725,101
20250305,143800,313808530,2745,2745,2745,2745,0
20250305,143700,313808530,2745,2745,2745,2745,0
20250305,143600,313808530,2745,2745,2745,2745,0
20250305,143500,313808530,2745,2745,2745,2745,0
20250305,143400,313808530,2745,2745,2745,2745,0
20250305,143300,313808530,2745,2745,2745,2745,0
20250305,143200,313808530,2745,2745,2745,2745,226
20250305,143100,313188160,2740,2740,2740,2740,0
20250305,143000,313188160,2740,2740,2740,2740,0
20250305,142900,313188160,2740,2740,2740,2740,12
20250305,142800,313155280,2745,2745,2745,2745,200
20250305,142700,312606280,2745,2745,2745,2745,0
20250305,142600,312606280,2745,2745,2745,2745,0
20250305,142500,312606280,2745,2745,2745,2745,14
20250305,142400,312567850,2745,2745,2745,2745,0
20250305,142300,312567850,2745,2745,2745,2745,126
20250305,142200,312221980,2740,2740,2740,2740,0
20250305,142100,312221980,2740,2740,2740,2740,6
20250305,142000,312205540,2725,2725,2725,2725,0
20250305,141900,312205540,2725,2725,2725,2720,460
20250305,141800,310954115,2725,2725,2725,2725,0
20250305,141700,310954115,2725,2725,2725,2725,85
20250305,141600,310722490,2725,2725,2725,2725,10
20250305,141500,310695240,2740,2740,2740,2740,112
20250305,141400,310388360,2740,2740,2740,2740,0
20250305,141300,310388360,2740,2740,2740,2740,0
20250305,141200,310388360,2740,2740,2740,2740,0
20250305,141100,310388360,2740,2740,2740,2740,0
20250305,141000,310388360,2740,2740,2740,2740,364
20250305,140900,309391000,2730,2730,2730,2730,0
20250305,140800,309391000,2730,2730,2730,2730,0
20250305,140700,309391000,2730,2730,2730,2730,0
20250305,140600,309391000,2730,2735,2735,2730,2292
20250305,140500,303133780,2745,2745,2745,2745,0
20250305,140400,303133780,2745,2745,2745,2745,1
20250305,140300,303131035,2740,2740,2740,2740,0
20250305,140200,303131035,2740,2740,2740,2740,668
20250305,140100,301300715,2745,2745,2745,2745,1
20250305,140000,301297970,2745,2745,2745,2745,0
20250305,135900,301297970,2745,2745,2745,2745,182
20250305,135800,300798380,2745,2745,2745,2745,318
20250305,135700,299925470,2745,2745,2745,2745,34
20250305,135600,299832140,2745,2745,2745,2745,0
20250305,135500,299832140,2745,2745,2745,2745,0
20250305,135400,299832140,2745,2745,2745,2745,0
20250305,135300,299832140,2745,2745,2745,2745,0
20250305,135200,299832140,2745,2745,2745,2745,15
20250305,135100,299790965,2745,2745,2745,2745,4
20250305,135000,299779985,2745,2740,2745,2740,27
20250305,134900,299705905,2745,2745,2745,2745,0
20250305,134800,299705905,2745,2745,2745,2745,659
20250305,134700,297896950,2750,2750,2750,2750,457
20250305,134600,296640200,2760,2760,2760,2760,0
20250305,134500,296640200,2760,2760,2760,2760,0
20250305,134400,296640200,2760,2760,2760,2760,359
20250305,134300,295649360,2760,2755,2760,2755,2
20250305,134200,295643845,2760,2760,2760,2760,0
20250305,134100,295643845,2760,2750,2760,2750,364
20250305,134000,294641525,2745,2740,2745,2740,140
20250305,133900,294257915,2745,2745,2745,2745,0
20250305,133800,294257915,2745,2745,2745,2745,74
20250305,133700,294054785,2745,2740,2745,2740,694
20250305,133600,292151740,2740,2740,2740,2740,0
20250305,133500,292151740,2740,2740,2740,2740,1
20250305,133400,292149000,2730,2730,2730,2730,400
20250305,133300,291057000,2730,2740,2740,2730,478
20250305,133200,289751245,2740,2740,2740,2740,0
20250305,133100,289751245,2740,2740,2740,2740,1846
20250305,133000,284693205,2745,2740,2745,2740,52
20250305,132900,284550720,2740,2740,2740,2740,10
20250305,132800,284523320,2740,2745,2745,2740,11
20250305,132700,284493175,2740,2740,2740,2740,510
20250305,132600,283095775,2730,2730,2730,2730,0
20250305,132500,283095775,2730,2735,2735,2730,230
20250305,132400,282467775,2735,2735,2735,2735,1217
20250305,132300,279139280,2735,2735,2735,2735,0
20250305,132200,279139280,2735,2730,2735,2730,481
20250305,132100,277823750,2740,2730,2740,2730,673
20250305,132000,275985590,2735,2725,2735,2725,691
20250305,131900,274097790,2725,2725,2725,2725,0
20250305,131800,274097790,2725,2725,2725,2725,0
20250305,131700,274097790,2725,2725,2725,2725,42
20250305,131600,273983340,2725,2725,2725,2725,0
20250305,131500,273983340,2725,2725,2725,2725,0
20250305,131400,273983340,2725,2725,2725,2725,2
20250305,131300,273977890,2730,2730,2730,2730,0
20250305,131200,273977890,2730,2730,2730,2730,1
20250305,131100,273975160,2710,2725,2730,2710,2605
20250305,131000,266910100,2715,2715,2715,2715,0
20250305,130900,266910100,2715,2715,2715,2715,0
20250305,130800,266910100,2715,2715,2715,2715,0
20250305,130700,266910100,2715,2720,2720,2715,2219
20250305,130600,260885510,2730,2730,2730,2730,0
20250305,130500,260885510,2730,2730,2730,2730,0
20250305,130400,260885510,2730,2730,2730,2730,0
20250305,130300,260885510,2730,2730,2730,2730,331
20250305,130200,259981880,2720,2720,2720,2720,0
20250305,130100,259981880,2720,2720,2720,2720,0
20250305,130000,259981880,2720,2720,2720,2720,461
20250305,125900,258727960,2725,2725,2725,2725,0
20250305,125800,258727960,2725,2725,2725,2725,0
20250305,125700,258727960,2725,2725,2725,2725,4
20250305,125600,258717060,2725,2725,2725,2725,0
20250305,125500,258717060,2725,2725,2725,2725,0
20250305,125400,258717060,2725,2725,2725,2725,0
20250305,125300,258717060,2725,2725,2725,2725,0
20250305,125200,258717060,2725,2725,2725,2725,0
20250305,125100,258717060,2725,2725,2725,2725,1
20250305,125000,258714335,2720,2720,2720,2720,0
20250305,124900,258714335,2720,2720,2720,2720,0
20250305,124800,258714335,2720,2720,2720,2720,1909
20250305,124700,253521855,2720,2720,2720,2720,0
20250305,124600,253521855,2720,2720,2720,2720,1
20250305,124500,253519135,2720,2720,2720,2720,0
20250305,124400,253519135,2720,2720,2720,2720,0
20250305,124300,253519135,2720,2720,2720,2720,0
20250305,124200,253519135,2720,2720,2720,2720,0
20250305,124100,253519135,2720,2720,2720,2720,0
20250305,124000,253519135,2720,2720,2720,2720,54
20250305,123900,253372255,2715,2715,2715,2715,0
20250305,123800,253372255,2715,2715,2715,2715,6
20250305,123700,253355965,2720,2720,2720,2720,4
20250305,123600,253345085,2715,2715,2715,2715,0
20250305,123500,253345085,2715,2715,2715,2715,0
20250305,123400,253345085,2715,2715,2715,2715,645
20250305,123300,251593910,2710,2710,2710,2710,0
20250305,123200,251593910,2710,2710,2710,2710,51
20250305,123100,251455700,2715,2715,2715,2715,61
20250305,123000,251290085,2715,2715,2715,2715,0
20250305,122900,251290085,2715,2715,2715,2715,368
20250305,122800,250290965,2715,2715,2715,2715,0
20250305,122700,250290965,2715,2715,2715,2715,1610
20250305,122600,245919815,2715,2715,2715,2715,0
20250305,122500,245919815,2715,2715,2715,2715,0
20250305,122400,245919815,2715,2715,2715,2715,0
20250305,122300,245919815,2715,2715,2715,2715,0
20250305,122200,245919815,2715,2715,2715,2715,0
20250305,122100,245919815,2715,2715,2715,2715,227
20250305,122000,245303510,2715,2715,2715,2715,0
20250305,121900,245303510,2715,2715,2715,2710,12
20250305,121800,245270965,2700,2700,2700,2700,0
20250305,121700,245270965,2700,2715,2715,2700,473
20250305,121600,243993715,2715,2715,2715,2715,122
20250305,121500,243662485,2715,2715,2715,2715,0
20250305,121400,243662485,2715,2715,2715,2715,0
20250305,121300,243662485,2715,2700,2715,2700,766
20250305,121200,241594270,2710,2710,2710,2710,0
20250305,121100,241594270,2710,2710,2710,2710,0
20250305,121000,241594270,2710,2710,2710,2710,0
20250305,120900,241594270,2710,2710,2710,2710,0
20250305,120800,241594270,2710,2710,2710,2710,82
20250305,120700,241372050,2710,2710,2710,2710,75
20250305,120600,241168800,2705,2705,2705,2705,0
20250305,120500,241168800,2705,2705,2705,2705,279
20250305,120400,240414105,2705,2705,2705,2705,0
20250305,120300,240414105,2705,2705,2705,2705,79
20250305,120200,240200410,2705,2705,2705,2705,20
20250305,120100,240146310,2705,2705,2705,2705,110
20250305,120000,239848760,2700,2700,2700,2700,0
20250305,115900,239848760,2700,2705,2705,2700,2000
20250305,115800,234448690,2705,2705,2705,2705,2015
20250305,115700,228998115,2720,2720,2720,2720,0
20250305,115600,228998115,2720,2720,2720,2720,1
20250305,115500,228995395,2720,2720,2720,2720,0
20250305,115400,228995395,2720,2720,2720,2720,0
20250305,115300,228995395,2720,2720,2720,2720,0
20250305,115200,228995395,2720,2720,2720,2720,0
20250305,115100,228995395,2720,2720,2720,2720,63
20250305,115000,228824035,2700,2710,2710,2700,2000
20250305,114900,223420120,2710,2710,2710,2710,0
20250305,114800,223420120,2710,2705,2710,2705,149
20250305,114700,223016895,2720,2720,2720,2720,0
20250305,114600,223016895,2720,2720,2720,2720,20
20250305,114500,222962495,2710,2710,2710,2710,0
20250305,114400,222962495,2710,2710,2710,2710,0
20250305,114300,222962495,2710,2710,2710,2710,1108
20250305,114200,219959815,2710,2710,2710,2710,168
20250305,114100,219504535,2700,2700,2700,2700,0
20250305,114000,219504535,2700,2725,2725,2700,6089
20250305,113900,203035065,2725,2730,2780,2725,8536
20250305,113800,179540500,2730,2730,2730,2730,0
20250305,113700,179540500,2730,2730,2730,2730,0
20250305,113600,179540500,2730,2730,2730,2730,1000
20250305,113500,176810500,2730,2725,2730,2725,590
20250305,113400,175202300,2725,2725,2725,2725,0
20250305,113300,175202300,2725,2725,2725,2725,0
20250305,113200,175202300,2725,2725,2725,2725,0
20250305,113100,175202300,2725,2725,2725,2725,366
20250305,113000,174204950,2725,2725,2725,2725,0
20250305,112900,174204950,2725,2725,2725,2725,0
20250305,112800,174204950,2725,2725,2725,2725,0
20250305,112700,174204950,2725,2725,2725,2725,0
20250305,112600,174204950,2725,2725,2725,2725,350
20250305,112500,173251200,2720,2720,2720,2720,0
20250305,112400,173251200,2720,2720,2720,2720,0
20250305,112300,173251200,2720,2720,2720,2720,565
20250305,112200,171714400,2725,2725,2725,2725,0
20250305,112100,171714400,2725,2725,2725,2725,0
20250305,112000,171714400,2725,2727,2727,2725,219
20250305,111900,171117613,2730,2730,2730,2730,0
20250305,111800,171117613,2730,2730,2730,2730,1
20250305,111700,171114883,2727,2730,2730,2727,51
20250305,111600,170975683,2730,2730,2730,2730,0
20250305,111500,170975683,2730,2730,2730,2730,0
20250305,111400,170975683,2730,2730,2730,2730,0
20250305,111300,170975683,2730,2730,2730,2730,0
20250305,111200,170975683,2730,2730,2730,2730,0
20250305,111100,170975683,2730,2730,2730,2730,1
20250305,111000,170972953,2730,2730,2730,2730,0
20250305,110900,170972953,2730,2730,2730,2730,2019
20250305,110800,165461083,2730,2730,2730,2730,0
20250305,110700,165461083,2730,2730,2730,2730,9
20250305,110600,165436513,2730,2730,2730,2730,42
20250305,110500,165321853,2730,2730,2730,2730,0
20250305,110400,165321853,2730,2730,2730,2730,0
20250305,110300,165321853,2730,2730,2730,2730,0
20250305,110200,165321853,2730,2730,2730,2730,0
20250305,110100,165321853,2730,2730,2730,2730,1
20250305,110000,165319123,2730,2730,2730,2730,0
20250305,105900,165319123,2730,2730,2730,2730,1
20250305,105800,165316393,2730,2730,2730,2730,0
20250305,105700,165316393,2730,2720,2730,2720,73
20250305,105600,165117823,2730,2730,2730,2730,1
20250305,105500,165115093,2720,2730,2730,2720,51
20250305,105400,164976363,2720,2720,2720,2720,8
20250305,105300,164954603,2725,2725,2725,2725,780
20250305,105200,162829103,2725,2725,2725,2725,27
20250305,105100,162755528,2725,2725,2725,2725,0
20250305,105000,162755528,2725,2720,2725,2720,3000
20250305,104900,154581153,2710,2715,2715,2710,100
20250305,104800,154309893,2715,2715,2715,2715,1
20250305,104700,154307178,2725,2725,2725,2725,0
20250305,104600,154307178,2725,2725,2725,2725,0
20250305,104500,154307178,2725,2725,2725,2725,0
20250305,104400,154307178,2725,2725,2725,2725,0
20250305,104300,154307178,2725,2725,2725,2725,366
20250305,104200,153309828,2720,2720,2720,2720,0
20250305,104100,153309828,2720,2720,2720,2720,60
20250305,104000,153146628,2720,2720,2720,2720,50
20250305,103900,153010628,2710,2710,2710,2710,995
20250305,103800,150314178,2715,2715,2715,2715,1
20250305,103700,150311463,2710,2710,2710,2710,259
20250305,103600,149609573,2715,2720,2720,2715,68
20250305,103500,149424633,2720,2720,2720,2720,71
20250305,103400,149231513,2720,2720,2720,2720,0
20250305,103300,149231513,2720,2720,2720,2720,69
20250305,103200,149043833,2715,2715,2715,2715,37
20250305,103100,148943378,2720,2720,2720,2720,0
20250305,103000,148943378,2720,2720,2720,2720,64
20250305,102900,148769298,2710,2720,2720,2710,349
20250305,102800,147822818,2715,2715,2715,2715,0
20250305,102700,147822818,2715,2715,2715,2715,71
20250305,102600,147630053,2715,2715,2715,2715,0
20250305,102500,147630053,2715,2715,2715,2715,9
20250305,102400,147605618,2715,2715,2715,2715,0
20250305,102300,147605618,2715,2720,2720,2715,2
20250305,102200,147600183,2700,2715,2715,2700,8500
20250305,102100,124646788,2720,2720,2720,2720,23
20250305,102000,124584228,2720,2720,2720,2720,0
20250305,101900,124584228,2720,2720,2720,2720,0
20250305,101800,124584228,2720,2720,2720,2720,122
20250305,101700,124252388,2720,2720,2720,2720,1
20250305,101600,124249668,2725,2725,2725,2725,0
20250305,101500,124249668,2725,2725,2725,2725,0
20250305,101400,124249668,2725,2725,2725,2725,0
20250305,101300,124249668,2725,2725,2725,2725,0
20250305,101200,124249668,2725,2725,2725,2725,0
20250305,101100,124249668,2725,2725,2725,2725,0
20250305,101000,124249668,2725,2725,2725,2725,0
20250305,100900,124249668,2725,2715,2725,2715,105
20250305,100800,123964583,2700,2705,2720,2700,1201
20250305,100700,120719003,2705,2720,2720,2705,2508
20250305,100600,113921058,2725,2725,2730,2725,2300
20250305,100500,107648558,2725,2725,2725,2725,240
20250305,100400,106994558,2730,2730,2730,2730,0
20250305,100300,106994558,2730,2730,2730,2725,728
20250305,100200,105007413,2735,2730,2735,2730,710
20250305,100100,103065613,2730,2730,2730,2730,0
20250305,100000,103065613,2730,2730,2730,2730,394
20250305,095900,101989993,2730,2730,2730,2730,10
20250305,095800,101962693,2735,2735,2735,2735,675
20250305,095700,100116568,2735,2735,2735,2735,0
20250305,095600,100116568,2735,2735,2735,2735,25
20250305,095500,100048193,2735,2735,2735,2735,0
20250305,095400,100048193,2735,2735,2735,2735,0
20250305,095300,100048193,2735,2735,2735,2735,5
20250305,095200,100034518,2735,2735,2735,2735,0
20250305,095100,100034518,2735,2735,2735,2735,67
20250305,095000,99851273,2740,2740,2740,2740,5
20250305,094900,99837573,2740,2740,2740,2740,3
20250305,094800,99829353,2740,2730,2740,2725,760
20250305,094700,97758168,2735,2730,2735,2730,304
20250305,094600,96926913,2735,2735,2735,2735,1
20250305,094500,96924178,2735,2735,2735,2735,2
20250305,094400,96918708,2730,2730,2730,2730,1172
20250305,094300,93719148,2725,2730,2730,2725,633
20250305,094200,91993538,2730,2725,2730,2725,553
20250305,094100,90484598,2730,2725,2730,2725,702
20250305,094000,88570638,2725,2725,2725,2725,500
20250305,093900,87208138,2730,2730,2730,2730,1021
20250305,093800,84420808,2735,2737,2737,2735,1358
20250305,093700,80704110,2735,2735,2735,2735,1589
20250305,093600,76358195,2740,2740,2740,2740,127
20250305,093500,76010215,2740,2740,2740,2740,0
20250305,093400,76010215,2740,2740,2740,2740,1527
20250305,093300,71826235,2740,2740,2740,2740,415
20250305,093200,70689135,2740,2740,2740,2740,565
20250305,093100,69141035,2740,2740,2740,2740,47
20250305,093000,69012255,2745,2745,2745,2745,0
20250305,092900,69012255,2745,2740,2745,2725,2156
20250305,092800,63113365,2735,2735,2735,2720,1660
20250305,092700,58588045,2735,2735,2735,2735,110
20250305,092600,58287195,2735,2735,2735,2735,1
20250305,092500,58284460,2735,2735,2735,2735,0
20250305,092400,58284460,2735,2735,2735,2735,317
20250305,092300,57417465,2725,2725,2725,2725,500
20250305,092200,56054965,2725,2732,2732,2725,200
20250305,092100,55509895,2740,2740,2740,2740,0
20250305,092000,55509895,2740,2735,2740,2725,145
20250305,091900,55113345,2730,2740,2740,2730,235
20250305,091800,54471785,2735,2735,2735,2735,269
20250305,091700,53736070,2740,2740,2740,2740,564
20250305,091600,52190710,2740,2745,2745,2735,369
20250305,091500,51179605,2740,2740,2740,2740,0
20250305,091400,51179605,2740,2740,2740,2740,720
20250305,091300,49206805,2740,2740,2740,2740,123
20250305,091200,48869785,2740,2740,2740,2740,298
20250305,091100,48053265,2740,2720,2740,2720,691
20250305,091000,46159950,2740,2740,2740,2740,270
20250305,090900,45420150,2735,2735,2735,2735,1
20250305,090800,45417415,2720,2720,2720,2720,1
20250305,090700,45414695,2745,2730,2745,2720,10193
20250305,090600,17639435,2730,2730,2730,2730,0
20250305,090500,17639435,2730,2730,2730,2730,400
20250305,090400,16547435,2730,2725,2740,2720,155
20250305,090300,16125155,2740,2740,2740,2740,0
20250305,090200,16125155,2740,2730,2740,2720,3892
20250305,090100,5518775,2720,2710,2730,2710,1667
20250305,090000,989410,2710,2690,2710,2690,367
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191200 351021849 2745 2745 2745 2745 10566
3 20250305 191100 351021849 2745 2745 2745 2745 0
4 20250305 191000 351021849 2745 2745 2745 2745 0
5 20250305 190900 351021849 2745 2745 2745 2745 0
6 20250305 190800 351021849 2745 2745 2745 2745 0
7 20250305 190700 351021849 2745 2745 2745 2745 0
8 20250305 190600 351021849 2745 2745 2745 2745 0
9 20250305 190500 351021849 2745 2745 2745 2745 0
10 20250305 190400 351021849 2745 2745 2745 2745 0
11 20250305 190300 351021849 2745 2745 2745 2745 0
12 20250305 190200 351021849 2745 2745 2745 2745 0
13 20250305 190100 351021849 2745 2745 2745 2745 0
14 20250305 190000 351021849 2745 2745 2745 2745 0
15 20250305 185900 351021849 2745 2745 2745 2745 0
16 20250305 185800 351021849 2745 2745 2745 2745 0
17 20250305 185700 351021849 2745 2745 2745 2745 0
18 20250305 185600 351021849 2745 2745 2745 2745 0
19 20250305 185500 351021849 2745 2745 2745 2745 0
20 20250305 185400 351021849 2745 2745 2745 2745 0
21 20250305 185300 351021849 2745 2745 2745 2745 0
22 20250305 185200 351021849 2745 2745 2745 2745 0
23 20250305 185100 351021849 2745 2745 2745 2745 0
24 20250305 185000 351021849 2745 2745 2745 2745 0
25 20250305 184900 351021849 2745 2745 2745 2745 0
26 20250305 184800 351021849 2745 2745 2745 2745 0
27 20250305 184700 351021849 2745 2745 2745 2745 0
28 20250305 184600 351021849 2745 2745 2745 2745 0
29 20250305 184500 351021849 2745 2745 2745 2745 0
30 20250305 184400 351021849 2745 2745 2745 2745 0
31 20250305 184300 351021849 2745 2745 2745 2745 0
32 20250305 184200 351021849 2745 2745 2745 2745 10566
33 20250305 184100 351021849 2745 2745 2745 2745 0
34 20250305 184000 351021849 2745 2745 2745 2745 0
35 20250305 183900 351021849 2745 2745 2745 2745 0
36 20250305 183800 351021849 2745 2745 2745 2745 0
37 20250305 183700 351021849 2745 2745 2745 2745 0
38 20250305 183600 351021849 2745 2745 2745 2745 0
39 20250305 183500 351021849 2745 2745 2745 2745 0
40 20250305 183400 351021849 2745 2745 2745 2745 0
41 20250305 183300 351021849 2745 2745 2745 2745 0
42 20250305 183200 351021849 2745 2745 2745 2745 0
43 20250305 183100 351021849 2745 2745 2745 2745 0
44 20250305 183000 351021849 2745 2745 2745 2745 0
45 20250305 182900 351021849 2745 2745 2745 2745 0
46 20250305 182800 351021849 2745 2745 2745 2745 0
47 20250305 182700 351021849 2745 2745 2745 2745 0
48 20250305 182600 351021849 2745 2745 2745 2745 0
49 20250305 182500 351021849 2745 2745 2745 2745 0
50 20250305 182400 351021849 2745 2745 2745 2745 0
51 20250305 182300 351021849 2745 2745 2745 2745 0
52 20250305 182200 351021849 2745 2745 2745 2745 0
53 20250305 182100 351021849 2745 2745 2745 2745 0
54 20250305 182000 351021849 2745 2745 2745 2745 0
55 20250305 181900 351021849 2745 2745 2745 2745 0
56 20250305 181800 351021849 2745 2745 2745 2745 0
57 20250305 181700 351021849 2745 2745 2745 2745 0
58 20250305 181600 351021849 2745 2745 2745 2745 0
59 20250305 181500 351021849 2745 2745 2745 2745 0
60 20250305 181400 351021849 2745 2745 2745 2745 0
61 20250305 181300 351021849 2745 2745 2745 2745 0
62 20250305 181200 351021849 2745 2745 2745 2745 10566
63 20250305 181100 351021849 2745 2745 2745 2745 0
64 20250305 181000 351021849 2745 2745 2745 2745 0
65 20250305 180900 351021849 2745 2745 2745 2745 0
66 20250305 180800 351021849 2745 2745 2745 2745 0
67 20250305 180700 351021849 2745 2745 2745 2745 0
68 20250305 180600 351021849 2745 2745 2745 2745 0
69 20250305 180500 351021849 2745 2745 2745 2745 0
70 20250305 180400 351021849 2745 2745 2745 2745 0
71 20250305 180300 351021849 2745 2745 2745 2745 0
72 20250305 180200 351021849 2745 2745 2745 2745 0
73 20250305 180100 351021849 2745 2745 2745 2745 0
74 20250305 180000 351021849 2745 2745 2745 2745 0
75 20250305 175900 351021849 2745 2745 2745 2745 0
76 20250305 175800 351021849 2745 2745 2745 2745 0
77 20250305 175700 351021849 2745 2745 2745 2745 0
78 20250305 175600 351021849 2745 2745 2745 2745 0
79 20250305 175500 351021849 2745 2745 2745 2745 0
80 20250305 175400 351021849 2745 2745 2745 2745 0
81 20250305 175300 351021849 2745 2745 2745 2745 0
82 20250305 175200 351021849 2745 2745 2745 2745 0
83 20250305 175100 351021849 2745 2745 2745 2745 0
84 20250305 175000 351021849 2745 2745 2745 2745 0
85 20250305 174900 351021849 2745 2745 2745 2745 0
86 20250305 174800 351021849 2745 2745 2745 2745 0
87 20250305 174700 351021849 2745 2745 2745 2745 0
88 20250305 174600 351021849 2745 2745 2745 2745 0
89 20250305 174500 351021849 2745 2745 2745 2745 0
90 20250305 174400 351021849 2745 2745 2745 2745 0
91 20250305 174300 351021849 2745 2745 2745 2745 0
92 20250305 174200 351021849 2745 2745 2745 2745 10566
93 20250305 174100 351021849 2745 2745 2745 2745 0
94 20250305 174000 351021849 2745 2745 2745 2745 0
95 20250305 173900 351021849 2745 2745 2745 2745 0
96 20250305 173800 351021849 2745 2745 2745 2745 0
97 20250305 173700 351021849 2745 2745 2745 2745 0
98 20250305 173600 351021849 2745 2745 2745 2745 0
99 20250305 173500 351021849 2745 2745 2745 2745 0
100 20250305 173400 351021849 2745 2745 2745 2745 0
101 20250305 173300 351021849 2745 2745 2745 2745 0
102 20250305 173200 351021849 2745 2745 2745 2745 0
103 20250305 173100 351021849 2745 2745 2745 2745 0
104 20250305 173000 351021849 2745 2745 2745 2745 0
105 20250305 172900 351021849 2745 2745 2745 2745 0
106 20250305 172800 351021849 2745 2745 2745 2745 0
107 20250305 172700 351021849 2745 2745 2745 2745 0
108 20250305 172600 351021849 2745 2745 2745 2745 0
109 20250305 172500 351021849 2745 2745 2745 2745 0
110 20250305 172400 351021849 2745 2745 2745 2745 0
111 20250305 172300 351021849 2745 2745 2745 2745 0
112 20250305 172200 351021849 2745 2745 2745 2745 0
113 20250305 172100 351021849 2745 2745 2745 2745 0
114 20250305 172000 351021849 2745 2745 2745 2745 0
115 20250305 171900 351021849 2745 2745 2745 2745 0
116 20250305 171800 351021849 2745 2745 2745 2745 0
117 20250305 171700 351021849 2745 2745 2745 2745 0
118 20250305 171600 351021849 2745 2745 2745 2745 0
119 20250305 171500 351021849 2745 2745 2745 2745 0
120 20250305 171400 351021849 2745 2745 2745 2745 0
121 20250305 171300 351021849 2745 2745 2745 2745 0
122 20250305 171200 351021849 2745 2745 2745 2745 10566
123 20250305 171100 351021849 2745 2745 2745 2745 0
124 20250305 171000 351021849 2745 2745 2745 2745 0
125 20250305 170900 351021849 2745 2745 2745 2745 0
126 20250305 170800 351021849 2745 2745 2745 2745 0
127 20250305 170700 351021849 2745 2745 2745 2745 0
128 20250305 170600 351021849 2745 2745 2745 2745 0
129 20250305 170500 351021849 2745 2745 2745 2745 0
130 20250305 170400 351021849 2745 2745 2745 2745 0
131 20250305 170300 351021849 2745 2745 2745 2745 0
132 20250305 170200 351021849 2745 2745 2745 2745 0
133 20250305 170100 351021849 2745 2745 2745 2745 0
134 20250305 170000 351021849 2745 2745 2745 2745 0
135 20250305 165900 351021849 2745 2745 2745 2745 0
136 20250305 165800 351021849 2745 2745 2745 2745 0
137 20250305 165700 351021849 2745 2745 2745 2745 0
138 20250305 165600 351021849 2745 2745 2745 2745 0
139 20250305 165500 351021849 2745 2745 2745 2745 0
140 20250305 165400 351021849 2745 2745 2745 2745 0
141 20250305 165300 351021849 2745 2745 2745 2745 0
142 20250305 165200 351021849 2745 2745 2745 2745 0
143 20250305 165100 351021849 2745 2745 2745 2745 0
144 20250305 165000 351021849 2745 2745 2745 2745 0
145 20250305 164900 351021849 2745 2745 2745 2745 0
146 20250305 164800 351021849 2745 2745 2745 2745 0
147 20250305 164700 351021849 2745 2745 2745 2745 0
148 20250305 164600 351021849 2745 2745 2745 2745 0
149 20250305 164500 351021849 2745 2745 2745 2745 0
150 20250305 164400 351021849 2745 2745 2745 2745 0
151 20250305 164300 351021849 2745 2745 2745 2745 0
152 20250305 164200 351021849 2745 2745 2745 2745 10566
153 20250305 164100 351021849 2745 2745 2745 2745 0
154 20250305 164000 351021849 2745 2745 2745 2745 0
155 20250305 163900 351021849 2745 2745 2745 2745 0
156 20250305 163800 351021849 2745 2745 2745 2745 0
157 20250305 163700 351021849 2745 2745 2745 2745 0
158 20250305 163600 351021849 2745 2745 2745 2745 0
159 20250305 163500 351021849 2745 2745 2745 2745 0
160 20250305 163400 351021849 2745 2745 2745 2745 0
161 20250305 163300 351021849 2745 2745 2745 2745 0
162 20250305 163200 351021849 2745 2745 2745 2745 0
163 20250305 163100 351021849 2745 2745 2745 2745 0
164 20250305 163000 351021849 2745 2745 2745 2745 0
165 20250305 162900 351021849 2745 2745 2745 2745 0
166 20250305 162800 351021849 2745 2745 2745 2745 0
167 20250305 162700 351021849 2745 2745 2745 2745 0
168 20250305 162600 351021849 2745 2745 2745 2745 0
169 20250305 162500 351021849 2745 2745 2745 2745 0
170 20250305 162400 351021849 2745 2745 2745 2745 0
171 20250305 162300 351021849 2745 2745 2745 2745 0
172 20250305 162200 351021849 2745 2745 2745 2745 0
173 20250305 162100 351021849 2745 2745 2745 2745 0
174 20250305 162000 351021849 2745 2745 2745 2745 0
175 20250305 161900 351021849 2745 2745 2745 2745 0
176 20250305 161800 351021849 2745 2745 2745 2745 0
177 20250305 161700 351021849 2745 2745 2745 2745 0
178 20250305 161600 351021849 2745 2745 2745 2745 0
179 20250305 161500 351021849 2745 2745 2745 2745 0
180 20250305 161400 351021849 2745 2745 2745 2745 0
181 20250305 161300 351021849 2745 2745 2745 2745 0
182 20250305 161200 351021849 2745 2745 2745 2745 10566
183 20250305 161100 351021849 2745 2745 2745 2745 0
184 20250305 161000 351021849 2745 2745 2745 2745 0
185 20250305 160900 351021849 2745 2745 2745 2745 0
186 20250305 160800 351021849 2745 2745 2745 2745 0
187 20250305 160700 351021849 2745 2745 2745 2745 0
188 20250305 160600 351021849 2745 2745 2745 2745 0
189 20250305 160500 351021849 2745 2745 2745 2745 0
190 20250305 160400 351021849 2745 2745 2745 2745 0
191 20250305 160300 351021849 2745 2745 2745 2745 0
192 20250305 160200 351021849 2745 2745 2745 2745 0
193 20250305 160100 351021849 2745 2745 2745 2745 0
194 20250305 160000 351021849 2745 2745 2745 2745 0
195 20250305 155900 351021849 2745 2745 2745 2745 0
196 20250305 155800 351021849 2745 2745 2745 2745 0
197 20250305 155700 351021849 2745 2745 2745 2745 0
198 20250305 155600 351021849 2745 2745 2745 2745 0
199 20250305 155500 351021849 2745 2745 2745 2745 0
200 20250305 155400 351021849 2745 2745 2745 2745 0
201 20250305 155300 351021849 2745 2745 2745 2745 0
202 20250305 155200 351021849 2745 2745 2745 2745 0
203 20250305 155100 351021849 2745 2745 2745 2745 0
204 20250305 155000 351021849 2745 2745 2745 2745 0
205 20250305 154900 351021849 2745 2745 2745 2745 0
206 20250305 154800 351021849 2745 2745 2745 2745 0
207 20250305 154700 351021849 2745 2745 2745 2745 0
208 20250305 154600 351021849 2745 2745 2745 2745 0
209 20250305 154500 351021849 2745 2745 2745 2745 0
210 20250305 154400 351021849 2745 2745 2745 2745 0
211 20250305 154300 351021849 2745 2745 2745 2745 0
212 20250305 154200 351021849 2745 2745 2745 2745 10566
213 20250305 154100 351021849 2745 2745 2745 2745 0
214 20250305 154000 351021849 2745 2745 2745 2745 0
215 20250305 153900 351021849 2745 2745 2745 2745 0
216 20250305 153800 351021849 2745 2745 2745 2745 0
217 20250305 153700 351021849 2745 2745 2745 2745 0
218 20250305 153600 351021849 2745 2745 2745 2745 0
219 20250305 153500 351021849 2745 2745 2745 2745 0
220 20250305 153400 351021849 2745 2745 2745 2745 0
221 20250305 153300 351021849 2745 2745 2745 2745 0
222 20250305 153200 351021849 2745 2745 2745 2745 0
223 20250305 153100 351021849 2745 2745 2745 2745 0
224 20250305 153000 351021849 2745 2745 2745 2745 10566
225 20250305 152900 322018179 2750 2750 2750 2750 0
226 20250305 152800 322018179 2750 2750 2750 2750 0
227 20250305 152700 322018179 2750 2750 2750 2750 0
228 20250305 152600 322018179 2750 2750 2750 2750 0
229 20250305 152500 322018179 2750 2750 2750 2750 0
230 20250305 152400 322018179 2750 2750 2750 2750 0
231 20250305 152300 322018179 2750 2750 2750 2750 0
232 20250305 152200 322018179 2750 2750 2750 2750 0
233 20250305 152100 322018179 2750 2750 2750 2750 0
234 20250305 152000 322018179 2750 2750 2750 2750 0
235 20250305 151900 322018179 2750 2745 2750 2745 129
236 20250305 151800 321663809 2745 2745 2745 2745 43
237 20250305 151700 321545774 2750 2750 2750 2750 0
238 20250305 151600 321545774 2750 2750 2750 2750 3
239 20250305 151500 321537524 2750 2750 2750 2750 50
240 20250305 151400 321400024 2745 2745 2745 2745 0
241 20250305 151300 321400024 2745 2745 2745 2745 0
242 20250305 151200 321400024 2745 2745 2745 2745 0
243 20250305 151100 321400024 2745 2745 2745 2745 0
244 20250305 151000 321400024 2745 2745 2745 2745 0
245 20250305 150900 321400024 2745 2750 2750 2745 419
246 20250305 150800 320247779 2745 2745 2745 2745 0
247 20250305 150700 320247779 2745 2745 2745 2745 0
248 20250305 150600 320247779 2745 2745 2745 2745 0
249 20250305 150500 320247779 2745 2747 2747 2745 500
250 20250305 150400 318875275 2745 2745 2745 2745 0
251 20250305 150300 318875275 2745 2745 2745 2745 0
252 20250305 150200 318875275 2745 2745 2745 2745 0
253 20250305 150100 318875275 2745 2745 2745 2745 0
254 20250305 150000 318875275 2745 2745 2745 2745 0
255 20250305 145900 318875275 2745 2745 2745 2745 344
256 20250305 145800 317930995 2745 2745 2745 2745 0
257 20250305 145700 317930995 2745 2745 2745 2745 0
258 20250305 145600 317930995 2745 2745 2745 2745 0
259 20250305 145500 317930995 2745 2745 2745 2745 0
260 20250305 145400 317930995 2745 2745 2745 2745 27
261 20250305 145300 317856880 2745 2745 2745 2745 0
262 20250305 145200 317856880 2745 2745 2745 2745 667
263 20250305 145100 316025965 2745 2745 2745 2745 28
264 20250305 145000 315949105 2745 2745 2745 2745 27
265 20250305 144900 315874990 2745 2745 2745 2745 1
266 20250305 144800 315872245 2745 2745 2745 2745 17
267 20250305 144700 315825580 2745 2745 2745 2745 0
268 20250305 144600 315825580 2745 2745 2745 2745 0
269 20250305 144500 315825580 2745 2745 2745 2745 270
270 20250305 144400 315084430 2745 2745 2745 2745 0
271 20250305 144300 315084430 2745 2745 2745 2745 0
272 20250305 144200 315084430 2745 2745 2745 2745 0
273 20250305 144100 315084430 2745 2745 2745 2745 0
274 20250305 144000 315084430 2745 2740 2745 2740 364
275 20250305 143900 314085255 2725 2740 2740 2725 101
276 20250305 143800 313808530 2745 2745 2745 2745 0
277 20250305 143700 313808530 2745 2745 2745 2745 0
278 20250305 143600 313808530 2745 2745 2745 2745 0
279 20250305 143500 313808530 2745 2745 2745 2745 0
280 20250305 143400 313808530 2745 2745 2745 2745 0
281 20250305 143300 313808530 2745 2745 2745 2745 0
282 20250305 143200 313808530 2745 2745 2745 2745 226
283 20250305 143100 313188160 2740 2740 2740 2740 0
284 20250305 143000 313188160 2740 2740 2740 2740 0
285 20250305 142900 313188160 2740 2740 2740 2740 12
286 20250305 142800 313155280 2745 2745 2745 2745 200
287 20250305 142700 312606280 2745 2745 2745 2745 0
288 20250305 142600 312606280 2745 2745 2745 2745 0
289 20250305 142500 312606280 2745 2745 2745 2745 14
290 20250305 142400 312567850 2745 2745 2745 2745 0
291 20250305 142300 312567850 2745 2745 2745 2745 126
292 20250305 142200 312221980 2740 2740 2740 2740 0
293 20250305 142100 312221980 2740 2740 2740 2740 6
294 20250305 142000 312205540 2725 2725 2725 2725 0
295 20250305 141900 312205540 2725 2725 2725 2720 460
296 20250305 141800 310954115 2725 2725 2725 2725 0
297 20250305 141700 310954115 2725 2725 2725 2725 85
298 20250305 141600 310722490 2725 2725 2725 2725 10
299 20250305 141500 310695240 2740 2740 2740 2740 112
300 20250305 141400 310388360 2740 2740 2740 2740 0
301 20250305 141300 310388360 2740 2740 2740 2740 0
302 20250305 141200 310388360 2740 2740 2740 2740 0
303 20250305 141100 310388360 2740 2740 2740 2740 0
304 20250305 141000 310388360 2740 2740 2740 2740 364
305 20250305 140900 309391000 2730 2730 2730 2730 0
306 20250305 140800 309391000 2730 2730 2730 2730 0
307 20250305 140700 309391000 2730 2730 2730 2730 0
308 20250305 140600 309391000 2730 2735 2735 2730 2292
309 20250305 140500 303133780 2745 2745 2745 2745 0
310 20250305 140400 303133780 2745 2745 2745 2745 1
311 20250305 140300 303131035 2740 2740 2740 2740 0
312 20250305 140200 303131035 2740 2740 2740 2740 668
313 20250305 140100 301300715 2745 2745 2745 2745 1
314 20250305 140000 301297970 2745 2745 2745 2745 0
315 20250305 135900 301297970 2745 2745 2745 2745 182
316 20250305 135800 300798380 2745 2745 2745 2745 318
317 20250305 135700 299925470 2745 2745 2745 2745 34
318 20250305 135600 299832140 2745 2745 2745 2745 0
319 20250305 135500 299832140 2745 2745 2745 2745 0
320 20250305 135400 299832140 2745 2745 2745 2745 0
321 20250305 135300 299832140 2745 2745 2745 2745 0
322 20250305 135200 299832140 2745 2745 2745 2745 15
323 20250305 135100 299790965 2745 2745 2745 2745 4
324 20250305 135000 299779985 2745 2740 2745 2740 27
325 20250305 134900 299705905 2745 2745 2745 2745 0
326 20250305 134800 299705905 2745 2745 2745 2745 659
327 20250305 134700 297896950 2750 2750 2750 2750 457
328 20250305 134600 296640200 2760 2760 2760 2760 0
329 20250305 134500 296640200 2760 2760 2760 2760 0
330 20250305 134400 296640200 2760 2760 2760 2760 359
331 20250305 134300 295649360 2760 2755 2760 2755 2
332 20250305 134200 295643845 2760 2760 2760 2760 0
333 20250305 134100 295643845 2760 2750 2760 2750 364
334 20250305 134000 294641525 2745 2740 2745 2740 140
335 20250305 133900 294257915 2745 2745 2745 2745 0
336 20250305 133800 294257915 2745 2745 2745 2745 74
337 20250305 133700 294054785 2745 2740 2745 2740 694
338 20250305 133600 292151740 2740 2740 2740 2740 0
339 20250305 133500 292151740 2740 2740 2740 2740 1
340 20250305 133400 292149000 2730 2730 2730 2730 400
341 20250305 133300 291057000 2730 2740 2740 2730 478
342 20250305 133200 289751245 2740 2740 2740 2740 0
343 20250305 133100 289751245 2740 2740 2740 2740 1846
344 20250305 133000 284693205 2745 2740 2745 2740 52
345 20250305 132900 284550720 2740 2740 2740 2740 10
346 20250305 132800 284523320 2740 2745 2745 2740 11
347 20250305 132700 284493175 2740 2740 2740 2740 510
348 20250305 132600 283095775 2730 2730 2730 2730 0
349 20250305 132500 283095775 2730 2735 2735 2730 230
350 20250305 132400 282467775 2735 2735 2735 2735 1217
351 20250305 132300 279139280 2735 2735 2735 2735 0
352 20250305 132200 279139280 2735 2730 2735 2730 481
353 20250305 132100 277823750 2740 2730 2740 2730 673
354 20250305 132000 275985590 2735 2725 2735 2725 691
355 20250305 131900 274097790 2725 2725 2725 2725 0
356 20250305 131800 274097790 2725 2725 2725 2725 0
357 20250305 131700 274097790 2725 2725 2725 2725 42
358 20250305 131600 273983340 2725 2725 2725 2725 0
359 20250305 131500 273983340 2725 2725 2725 2725 0
360 20250305 131400 273983340 2725 2725 2725 2725 2
361 20250305 131300 273977890 2730 2730 2730 2730 0
362 20250305 131200 273977890 2730 2730 2730 2730 1
363 20250305 131100 273975160 2710 2725 2730 2710 2605
364 20250305 131000 266910100 2715 2715 2715 2715 0
365 20250305 130900 266910100 2715 2715 2715 2715 0
366 20250305 130800 266910100 2715 2715 2715 2715 0
367 20250305 130700 266910100 2715 2720 2720 2715 2219
368 20250305 130600 260885510 2730 2730 2730 2730 0
369 20250305 130500 260885510 2730 2730 2730 2730 0
370 20250305 130400 260885510 2730 2730 2730 2730 0
371 20250305 130300 260885510 2730 2730 2730 2730 331
372 20250305 130200 259981880 2720 2720 2720 2720 0
373 20250305 130100 259981880 2720 2720 2720 2720 0
374 20250305 130000 259981880 2720 2720 2720 2720 461
375 20250305 125900 258727960 2725 2725 2725 2725 0
376 20250305 125800 258727960 2725 2725 2725 2725 0
377 20250305 125700 258727960 2725 2725 2725 2725 4
378 20250305 125600 258717060 2725 2725 2725 2725 0
379 20250305 125500 258717060 2725 2725 2725 2725 0
380 20250305 125400 258717060 2725 2725 2725 2725 0
381 20250305 125300 258717060 2725 2725 2725 2725 0
382 20250305 125200 258717060 2725 2725 2725 2725 0
383 20250305 125100 258717060 2725 2725 2725 2725 1
384 20250305 125000 258714335 2720 2720 2720 2720 0
385 20250305 124900 258714335 2720 2720 2720 2720 0
386 20250305 124800 258714335 2720 2720 2720 2720 1909
387 20250305 124700 253521855 2720 2720 2720 2720 0
388 20250305 124600 253521855 2720 2720 2720 2720 1
389 20250305 124500 253519135 2720 2720 2720 2720 0
390 20250305 124400 253519135 2720 2720 2720 2720 0
391 20250305 124300 253519135 2720 2720 2720 2720 0
392 20250305 124200 253519135 2720 2720 2720 2720 0
393 20250305 124100 253519135 2720 2720 2720 2720 0
394 20250305 124000 253519135 2720 2720 2720 2720 54
395 20250305 123900 253372255 2715 2715 2715 2715 0
396 20250305 123800 253372255 2715 2715 2715 2715 6
397 20250305 123700 253355965 2720 2720 2720 2720 4
398 20250305 123600 253345085 2715 2715 2715 2715 0
399 20250305 123500 253345085 2715 2715 2715 2715 0
400 20250305 123400 253345085 2715 2715 2715 2715 645
401 20250305 123300 251593910 2710 2710 2710 2710 0
402 20250305 123200 251593910 2710 2710 2710 2710 51
403 20250305 123100 251455700 2715 2715 2715 2715 61
404 20250305 123000 251290085 2715 2715 2715 2715 0
405 20250305 122900 251290085 2715 2715 2715 2715 368
406 20250305 122800 250290965 2715 2715 2715 2715 0
407 20250305 122700 250290965 2715 2715 2715 2715 1610
408 20250305 122600 245919815 2715 2715 2715 2715 0
409 20250305 122500 245919815 2715 2715 2715 2715 0
410 20250305 122400 245919815 2715 2715 2715 2715 0
411 20250305 122300 245919815 2715 2715 2715 2715 0
412 20250305 122200 245919815 2715 2715 2715 2715 0
413 20250305 122100 245919815 2715 2715 2715 2715 227
414 20250305 122000 245303510 2715 2715 2715 2715 0
415 20250305 121900 245303510 2715 2715 2715 2710 12
416 20250305 121800 245270965 2700 2700 2700 2700 0
417 20250305 121700 245270965 2700 2715 2715 2700 473
418 20250305 121600 243993715 2715 2715 2715 2715 122
419 20250305 121500 243662485 2715 2715 2715 2715 0
420 20250305 121400 243662485 2715 2715 2715 2715 0
421 20250305 121300 243662485 2715 2700 2715 2700 766
422 20250305 121200 241594270 2710 2710 2710 2710 0
423 20250305 121100 241594270 2710 2710 2710 2710 0
424 20250305 121000 241594270 2710 2710 2710 2710 0
425 20250305 120900 241594270 2710 2710 2710 2710 0
426 20250305 120800 241594270 2710 2710 2710 2710 82
427 20250305 120700 241372050 2710 2710 2710 2710 75
428 20250305 120600 241168800 2705 2705 2705 2705 0
429 20250305 120500 241168800 2705 2705 2705 2705 279
430 20250305 120400 240414105 2705 2705 2705 2705 0
431 20250305 120300 240414105 2705 2705 2705 2705 79
432 20250305 120200 240200410 2705 2705 2705 2705 20
433 20250305 120100 240146310 2705 2705 2705 2705 110
434 20250305 120000 239848760 2700 2700 2700 2700 0
435 20250305 115900 239848760 2700 2705 2705 2700 2000
436 20250305 115800 234448690 2705 2705 2705 2705 2015
437 20250305 115700 228998115 2720 2720 2720 2720 0
438 20250305 115600 228998115 2720 2720 2720 2720 1
439 20250305 115500 228995395 2720 2720 2720 2720 0
440 20250305 115400 228995395 2720 2720 2720 2720 0
441 20250305 115300 228995395 2720 2720 2720 2720 0
442 20250305 115200 228995395 2720 2720 2720 2720 0
443 20250305 115100 228995395 2720 2720 2720 2720 63
444 20250305 115000 228824035 2700 2710 2710 2700 2000
445 20250305 114900 223420120 2710 2710 2710 2710 0
446 20250305 114800 223420120 2710 2705 2710 2705 149
447 20250305 114700 223016895 2720 2720 2720 2720 0
448 20250305 114600 223016895 2720 2720 2720 2720 20
449 20250305 114500 222962495 2710 2710 2710 2710 0
450 20250305 114400 222962495 2710 2710 2710 2710 0
451 20250305 114300 222962495 2710 2710 2710 2710 1108
452 20250305 114200 219959815 2710 2710 2710 2710 168
453 20250305 114100 219504535 2700 2700 2700 2700 0
454 20250305 114000 219504535 2700 2725 2725 2700 6089
455 20250305 113900 203035065 2725 2730 2780 2725 8536
456 20250305 113800 179540500 2730 2730 2730 2730 0
457 20250305 113700 179540500 2730 2730 2730 2730 0
458 20250305 113600 179540500 2730 2730 2730 2730 1000
459 20250305 113500 176810500 2730 2725 2730 2725 590
460 20250305 113400 175202300 2725 2725 2725 2725 0
461 20250305 113300 175202300 2725 2725 2725 2725 0
462 20250305 113200 175202300 2725 2725 2725 2725 0
463 20250305 113100 175202300 2725 2725 2725 2725 366
464 20250305 113000 174204950 2725 2725 2725 2725 0
465 20250305 112900 174204950 2725 2725 2725 2725 0
466 20250305 112800 174204950 2725 2725 2725 2725 0
467 20250305 112700 174204950 2725 2725 2725 2725 0
468 20250305 112600 174204950 2725 2725 2725 2725 350
469 20250305 112500 173251200 2720 2720 2720 2720 0
470 20250305 112400 173251200 2720 2720 2720 2720 0
471 20250305 112300 173251200 2720 2720 2720 2720 565
472 20250305 112200 171714400 2725 2725 2725 2725 0
473 20250305 112100 171714400 2725 2725 2725 2725 0
474 20250305 112000 171714400 2725 2727 2727 2725 219
475 20250305 111900 171117613 2730 2730 2730 2730 0
476 20250305 111800 171117613 2730 2730 2730 2730 1
477 20250305 111700 171114883 2727 2730 2730 2727 51
478 20250305 111600 170975683 2730 2730 2730 2730 0
479 20250305 111500 170975683 2730 2730 2730 2730 0
480 20250305 111400 170975683 2730 2730 2730 2730 0
481 20250305 111300 170975683 2730 2730 2730 2730 0
482 20250305 111200 170975683 2730 2730 2730 2730 0
483 20250305 111100 170975683 2730 2730 2730 2730 1
484 20250305 111000 170972953 2730 2730 2730 2730 0
485 20250305 110900 170972953 2730 2730 2730 2730 2019
486 20250305 110800 165461083 2730 2730 2730 2730 0
487 20250305 110700 165461083 2730 2730 2730 2730 9
488 20250305 110600 165436513 2730 2730 2730 2730 42
489 20250305 110500 165321853 2730 2730 2730 2730 0
490 20250305 110400 165321853 2730 2730 2730 2730 0
491 20250305 110300 165321853 2730 2730 2730 2730 0
492 20250305 110200 165321853 2730 2730 2730 2730 0
493 20250305 110100 165321853 2730 2730 2730 2730 1
494 20250305 110000 165319123 2730 2730 2730 2730 0
495 20250305 105900 165319123 2730 2730 2730 2730 1
496 20250305 105800 165316393 2730 2730 2730 2730 0
497 20250305 105700 165316393 2730 2720 2730 2720 73
498 20250305 105600 165117823 2730 2730 2730 2730 1
499 20250305 105500 165115093 2720 2730 2730 2720 51
500 20250305 105400 164976363 2720 2720 2720 2720 8
501 20250305 105300 164954603 2725 2725 2725 2725 780
502 20250305 105200 162829103 2725 2725 2725 2725 27
503 20250305 105100 162755528 2725 2725 2725 2725 0
504 20250305 105000 162755528 2725 2720 2725 2720 3000
505 20250305 104900 154581153 2710 2715 2715 2710 100
506 20250305 104800 154309893 2715 2715 2715 2715 1
507 20250305 104700 154307178 2725 2725 2725 2725 0
508 20250305 104600 154307178 2725 2725 2725 2725 0
509 20250305 104500 154307178 2725 2725 2725 2725 0
510 20250305 104400 154307178 2725 2725 2725 2725 0
511 20250305 104300 154307178 2725 2725 2725 2725 366
512 20250305 104200 153309828 2720 2720 2720 2720 0
513 20250305 104100 153309828 2720 2720 2720 2720 60
514 20250305 104000 153146628 2720 2720 2720 2720 50
515 20250305 103900 153010628 2710 2710 2710 2710 995
516 20250305 103800 150314178 2715 2715 2715 2715 1
517 20250305 103700 150311463 2710 2710 2710 2710 259
518 20250305 103600 149609573 2715 2720 2720 2715 68
519 20250305 103500 149424633 2720 2720 2720 2720 71
520 20250305 103400 149231513 2720 2720 2720 2720 0
521 20250305 103300 149231513 2720 2720 2720 2720 69
522 20250305 103200 149043833 2715 2715 2715 2715 37
523 20250305 103100 148943378 2720 2720 2720 2720 0
524 20250305 103000 148943378 2720 2720 2720 2720 64
525 20250305 102900 148769298 2710 2720 2720 2710 349
526 20250305 102800 147822818 2715 2715 2715 2715 0
527 20250305 102700 147822818 2715 2715 2715 2715 71
528 20250305 102600 147630053 2715 2715 2715 2715 0
529 20250305 102500 147630053 2715 2715 2715 2715 9
530 20250305 102400 147605618 2715 2715 2715 2715 0
531 20250305 102300 147605618 2715 2720 2720 2715 2
532 20250305 102200 147600183 2700 2715 2715 2700 8500
533 20250305 102100 124646788 2720 2720 2720 2720 23
534 20250305 102000 124584228 2720 2720 2720 2720 0
535 20250305 101900 124584228 2720 2720 2720 2720 0
536 20250305 101800 124584228 2720 2720 2720 2720 122
537 20250305 101700 124252388 2720 2720 2720 2720 1
538 20250305 101600 124249668 2725 2725 2725 2725 0
539 20250305 101500 124249668 2725 2725 2725 2725 0
540 20250305 101400 124249668 2725 2725 2725 2725 0
541 20250305 101300 124249668 2725 2725 2725 2725 0
542 20250305 101200 124249668 2725 2725 2725 2725 0
543 20250305 101100 124249668 2725 2725 2725 2725 0
544 20250305 101000 124249668 2725 2725 2725 2725 0
545 20250305 100900 124249668 2725 2715 2725 2715 105
546 20250305 100800 123964583 2700 2705 2720 2700 1201
547 20250305 100700 120719003 2705 2720 2720 2705 2508
548 20250305 100600 113921058 2725 2725 2730 2725 2300
549 20250305 100500 107648558 2725 2725 2725 2725 240
550 20250305 100400 106994558 2730 2730 2730 2730 0
551 20250305 100300 106994558 2730 2730 2730 2725 728
552 20250305 100200 105007413 2735 2730 2735 2730 710
553 20250305 100100 103065613 2730 2730 2730 2730 0
554 20250305 100000 103065613 2730 2730 2730 2730 394
555 20250305 095900 101989993 2730 2730 2730 2730 10
556 20250305 095800 101962693 2735 2735 2735 2735 675
557 20250305 095700 100116568 2735 2735 2735 2735 0
558 20250305 095600 100116568 2735 2735 2735 2735 25
559 20250305 095500 100048193 2735 2735 2735 2735 0
560 20250305 095400 100048193 2735 2735 2735 2735 0
561 20250305 095300 100048193 2735 2735 2735 2735 5
562 20250305 095200 100034518 2735 2735 2735 2735 0
563 20250305 095100 100034518 2735 2735 2735 2735 67
564 20250305 095000 99851273 2740 2740 2740 2740 5
565 20250305 094900 99837573 2740 2740 2740 2740 3
566 20250305 094800 99829353 2740 2730 2740 2725 760
567 20250305 094700 97758168 2735 2730 2735 2730 304
568 20250305 094600 96926913 2735 2735 2735 2735 1
569 20250305 094500 96924178 2735 2735 2735 2735 2
570 20250305 094400 96918708 2730 2730 2730 2730 1172
571 20250305 094300 93719148 2725 2730 2730 2725 633
572 20250305 094200 91993538 2730 2725 2730 2725 553
573 20250305 094100 90484598 2730 2725 2730 2725 702
574 20250305 094000 88570638 2725 2725 2725 2725 500
575 20250305 093900 87208138 2730 2730 2730 2730 1021
576 20250305 093800 84420808 2735 2737 2737 2735 1358
577 20250305 093700 80704110 2735 2735 2735 2735 1589
578 20250305 093600 76358195 2740 2740 2740 2740 127
579 20250305 093500 76010215 2740 2740 2740 2740 0
580 20250305 093400 76010215 2740 2740 2740 2740 1527
581 20250305 093300 71826235 2740 2740 2740 2740 415
582 20250305 093200 70689135 2740 2740 2740 2740 565
583 20250305 093100 69141035 2740 2740 2740 2740 47
584 20250305 093000 69012255 2745 2745 2745 2745 0
585 20250305 092900 69012255 2745 2740 2745 2725 2156
586 20250305 092800 63113365 2735 2735 2735 2720 1660
587 20250305 092700 58588045 2735 2735 2735 2735 110
588 20250305 092600 58287195 2735 2735 2735 2735 1
589 20250305 092500 58284460 2735 2735 2735 2735 0
590 20250305 092400 58284460 2735 2735 2735 2735 317
591 20250305 092300 57417465 2725 2725 2725 2725 500
592 20250305 092200 56054965 2725 2732 2732 2725 200
593 20250305 092100 55509895 2740 2740 2740 2740 0
594 20250305 092000 55509895 2740 2735 2740 2725 145
595 20250305 091900 55113345 2730 2740 2740 2730 235
596 20250305 091800 54471785 2735 2735 2735 2735 269
597 20250305 091700 53736070 2740 2740 2740 2740 564
598 20250305 091600 52190710 2740 2745 2745 2735 369
599 20250305 091500 51179605 2740 2740 2740 2740 0
600 20250305 091400 51179605 2740 2740 2740 2740 720
601 20250305 091300 49206805 2740 2740 2740 2740 123
602 20250305 091200 48869785 2740 2740 2740 2740 298
603 20250305 091100 48053265 2740 2720 2740 2720 691
604 20250305 091000 46159950 2740 2740 2740 2740 270
605 20250305 090900 45420150 2735 2735 2735 2735 1
606 20250305 090800 45417415 2720 2720 2720 2720 1
607 20250305 090700 45414695 2745 2730 2745 2720 10193
608 20250305 090600 17639435 2730 2730 2730 2730 0
609 20250305 090500 17639435 2730 2730 2730 2730 400
610 20250305 090400 16547435 2730 2725 2740 2720 155
611 20250305 090300 16125155 2740 2740 2740 2740 0
612 20250305 090200 16125155 2740 2730 2740 2720 3892
613 20250305 090100 5518775 2720 2710 2730 2710 1667
614 20250305 090000 989410 2710 2690 2710 2690 367

1
025880/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,16715858,0,44297023700,0.00
20250227,0,16715858,0,46052188790,0.00
20250226,0,16715858,0,47222298850,0.00
20250225,0,16715858,0,47389457430,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 16715858 0 44297023700 0.00
3 20250227 0 16715858 0 46052188790 0.00
4 20250226 0 16715858 0 47222298850 0.00
5 20250225 0 16715858 0 47389457430 0.00