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

615
027360/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191300,872487245,2295,2295,2295,2295,7599
20250305,191200,872487245,2295,2295,2295,2295,0
20250305,191100,872487245,2295,2295,2295,2295,0
20250305,191000,872487245,2295,2295,2295,2295,0
20250305,190900,872487245,2295,2295,2295,2295,0
20250305,190800,872487245,2295,2295,2295,2295,0
20250305,190700,872487245,2295,2295,2295,2295,0
20250305,190600,872487245,2295,2295,2295,2295,0
20250305,190500,872487245,2295,2295,2295,2295,0
20250305,190400,872487245,2295,2295,2295,2295,0
20250305,190300,872487245,2295,2295,2295,2295,0
20250305,190200,872487245,2295,2295,2295,2295,0
20250305,190100,872487245,2295,2295,2295,2295,0
20250305,190000,872487245,2295,2295,2295,2295,0
20250305,185900,872487245,2295,2295,2295,2295,0
20250305,185800,872487245,2295,2295,2295,2295,0
20250305,185700,872487245,2295,2295,2295,2295,0
20250305,185600,872487245,2295,2295,2295,2295,0
20250305,185500,872487245,2295,2295,2295,2295,0
20250305,185400,872487245,2295,2295,2295,2295,0
20250305,185300,872487245,2295,2295,2295,2295,0
20250305,185200,872487245,2295,2295,2295,2295,0
20250305,185100,872487245,2295,2295,2295,2295,0
20250305,185000,872487245,2295,2295,2295,2295,0
20250305,184900,872487245,2295,2295,2295,2295,0
20250305,184800,872487245,2295,2295,2295,2295,0
20250305,184700,872487245,2295,2295,2295,2295,0
20250305,184600,872487245,2295,2295,2295,2295,0
20250305,184500,872487245,2295,2295,2295,2295,0
20250305,184400,872487245,2295,2295,2295,2295,0
20250305,184300,872487245,2295,2295,2295,2295,7599
20250305,184200,872487245,2295,2295,2295,2295,0
20250305,184100,872487245,2295,2295,2295,2295,0
20250305,184000,872487245,2295,2295,2295,2295,0
20250305,183900,872487245,2295,2295,2295,2295,0
20250305,183800,872487245,2295,2295,2295,2295,0
20250305,183700,872487245,2295,2295,2295,2295,0
20250305,183600,872487245,2295,2295,2295,2295,0
20250305,183500,872487245,2295,2295,2295,2295,0
20250305,183400,872487245,2295,2295,2295,2295,0
20250305,183300,872487245,2295,2295,2295,2295,0
20250305,183200,872487245,2295,2295,2295,2295,0
20250305,183100,872487245,2295,2295,2295,2295,0
20250305,183000,872487245,2295,2295,2295,2295,0
20250305,182900,872487245,2295,2295,2295,2295,0
20250305,182800,872487245,2295,2295,2295,2295,0
20250305,182700,872487245,2295,2295,2295,2295,0
20250305,182600,872487245,2295,2295,2295,2295,0
20250305,182500,872487245,2295,2295,2295,2295,0
20250305,182400,872487245,2295,2295,2295,2295,0
20250305,182300,872487245,2295,2295,2295,2295,0
20250305,182200,872487245,2295,2295,2295,2295,0
20250305,182100,872487245,2295,2295,2295,2295,0
20250305,182000,872487245,2295,2295,2295,2295,0
20250305,181900,872487245,2295,2295,2295,2295,0
20250305,181800,872487245,2295,2295,2295,2295,0
20250305,181700,872487245,2295,2295,2295,2295,0
20250305,181600,872487245,2295,2295,2295,2295,0
20250305,181500,872487245,2295,2295,2295,2295,0
20250305,181400,872487245,2295,2295,2295,2295,0
20250305,181300,872487245,2295,2295,2295,2295,7599
20250305,181200,872487245,2295,2295,2295,2295,0
20250305,181100,872487245,2295,2295,2295,2295,0
20250305,181000,872487245,2295,2295,2295,2295,0
20250305,180900,872487245,2295,2295,2295,2295,0
20250305,180800,872487245,2295,2295,2295,2295,0
20250305,180700,872487245,2295,2295,2295,2295,0
20250305,180600,872487245,2295,2295,2295,2295,0
20250305,180500,872487245,2295,2295,2295,2295,0
20250305,180400,872487245,2295,2295,2295,2295,0
20250305,180300,872487245,2295,2295,2295,2295,0
20250305,180200,872487245,2295,2295,2295,2295,0
20250305,180100,872487245,2295,2295,2295,2295,0
20250305,180000,872487245,2295,2295,2295,2295,0
20250305,175900,872487245,2295,2295,2295,2295,0
20250305,175800,872487245,2295,2295,2295,2295,0
20250305,175700,872487245,2295,2295,2295,2295,0
20250305,175600,872487245,2295,2295,2295,2295,0
20250305,175500,872487245,2295,2295,2295,2295,0
20250305,175400,872487245,2295,2295,2295,2295,0
20250305,175300,872487245,2295,2295,2295,2295,0
20250305,175200,872487245,2295,2295,2295,2295,0
20250305,175100,872487245,2295,2295,2295,2295,0
20250305,175000,872487245,2295,2295,2295,2295,0
20250305,174900,872487245,2295,2295,2295,2295,0
20250305,174800,872487245,2295,2295,2295,2295,0
20250305,174700,872487245,2295,2295,2295,2295,0
20250305,174600,872487245,2295,2295,2295,2295,0
20250305,174500,872487245,2295,2295,2295,2295,0
20250305,174400,872487245,2295,2295,2295,2295,0
20250305,174300,872487245,2295,2295,2295,2295,7599
20250305,174200,872487245,2295,2295,2295,2295,0
20250305,174100,872487245,2295,2295,2295,2295,0
20250305,174000,872487245,2295,2295,2295,2295,0
20250305,173900,872487245,2295,2295,2295,2295,0
20250305,173800,872487245,2295,2295,2295,2295,0
20250305,173700,872487245,2295,2295,2295,2295,0
20250305,173600,872487245,2295,2295,2295,2295,0
20250305,173500,872487245,2295,2295,2295,2295,0
20250305,173400,872487245,2295,2295,2295,2295,0
20250305,173300,872487245,2295,2295,2295,2295,0
20250305,173200,872487245,2295,2295,2295,2295,0
20250305,173100,872487245,2295,2295,2295,2295,0
20250305,173000,872487245,2295,2295,2295,2295,0
20250305,172900,872487245,2295,2295,2295,2295,0
20250305,172800,872487245,2295,2295,2295,2295,0
20250305,172700,872487245,2295,2295,2295,2295,0
20250305,172600,872487245,2295,2295,2295,2295,0
20250305,172500,872487245,2295,2295,2295,2295,0
20250305,172400,872487245,2295,2295,2295,2295,0
20250305,172300,872487245,2295,2295,2295,2295,0
20250305,172200,872487245,2295,2295,2295,2295,0
20250305,172100,872487245,2295,2295,2295,2295,0
20250305,172000,872487245,2295,2295,2295,2295,0
20250305,171900,872487245,2295,2295,2295,2295,0
20250305,171800,872487245,2295,2295,2295,2295,0
20250305,171700,872487245,2295,2295,2295,2295,0
20250305,171600,872487245,2295,2295,2295,2295,0
20250305,171500,872487245,2295,2295,2295,2295,0
20250305,171400,872487245,2295,2295,2295,2295,0
20250305,171300,872487245,2295,2295,2295,2295,7599
20250305,171200,872487245,2295,2295,2295,2295,0
20250305,171100,872487245,2295,2295,2295,2295,0
20250305,171000,872487245,2295,2295,2295,2295,0
20250305,170900,872487245,2295,2295,2295,2295,0
20250305,170800,872487245,2295,2295,2295,2295,0
20250305,170700,872487245,2295,2295,2295,2295,0
20250305,170600,872487245,2295,2295,2295,2295,0
20250305,170500,872487245,2295,2295,2295,2295,0
20250305,170400,872487245,2295,2295,2295,2295,0
20250305,170300,872487245,2295,2295,2295,2295,0
20250305,170200,872487245,2295,2295,2295,2295,0
20250305,170100,872487245,2295,2295,2295,2295,0
20250305,170000,872487245,2295,2295,2295,2295,0
20250305,165900,872487245,2295,2295,2295,2295,0
20250305,165800,872487245,2295,2295,2295,2295,0
20250305,165700,872487245,2295,2295,2295,2295,0
20250305,165600,872487245,2295,2295,2295,2295,0
20250305,165500,872487245,2295,2295,2295,2295,0
20250305,165400,872487245,2295,2295,2295,2295,0
20250305,165300,872487245,2295,2295,2295,2295,0
20250305,165200,872487245,2295,2295,2295,2295,0
20250305,165100,872487245,2295,2295,2295,2295,0
20250305,165000,872487245,2295,2295,2295,2295,0
20250305,164900,872487245,2295,2295,2295,2295,0
20250305,164800,872487245,2295,2295,2295,2295,0
20250305,164700,872487245,2295,2295,2295,2295,0
20250305,164600,872487245,2295,2295,2295,2295,0
20250305,164500,872487245,2295,2295,2295,2295,0
20250305,164400,872487245,2295,2295,2295,2295,0
20250305,164300,872487245,2295,2295,2295,2295,7599
20250305,164200,872487245,2295,2295,2295,2295,0
20250305,164100,872487245,2295,2295,2295,2295,0
20250305,164000,872487245,2295,2295,2295,2295,0
20250305,163900,872487245,2295,2295,2295,2295,0
20250305,163800,872487245,2295,2295,2295,2295,0
20250305,163700,872487245,2295,2295,2295,2295,0
20250305,163600,872487245,2295,2295,2295,2295,0
20250305,163500,872487245,2295,2295,2295,2295,0
20250305,163400,872487245,2295,2295,2295,2295,0
20250305,163300,872487245,2295,2295,2295,2295,0
20250305,163200,872487245,2295,2295,2295,2295,0
20250305,163100,872487245,2295,2295,2295,2295,0
20250305,163000,872487245,2295,2295,2295,2295,0
20250305,162900,872487245,2295,2295,2295,2295,0
20250305,162800,872487245,2295,2295,2295,2295,0
20250305,162700,872487245,2295,2295,2295,2295,0
20250305,162600,872487245,2295,2295,2295,2295,0
20250305,162500,872487245,2295,2295,2295,2295,0
20250305,162400,872487245,2295,2295,2295,2295,0
20250305,162300,872487245,2295,2295,2295,2295,0
20250305,162200,872487245,2295,2295,2295,2295,0
20250305,162100,872487245,2295,2295,2295,2295,0
20250305,162000,872487245,2295,2295,2295,2295,0
20250305,161900,872487245,2295,2295,2295,2295,0
20250305,161800,872487245,2295,2295,2295,2295,0
20250305,161700,872487245,2295,2295,2295,2295,0
20250305,161600,872487245,2295,2295,2295,2295,0
20250305,161500,872487245,2295,2295,2295,2295,0
20250305,161400,872487245,2295,2295,2295,2295,0
20250305,161300,872487245,2295,2295,2295,2295,7599
20250305,161200,872487245,2295,2295,2295,2295,0
20250305,161100,872487245,2295,2295,2295,2295,0
20250305,161000,872487245,2295,2295,2295,2295,0
20250305,160900,872487245,2295,2295,2295,2295,0
20250305,160800,872487245,2295,2295,2295,2295,0
20250305,160700,872487245,2295,2295,2295,2295,0
20250305,160600,872487245,2295,2295,2295,2295,0
20250305,160500,872487245,2295,2295,2295,2295,0
20250305,160400,872487245,2295,2295,2295,2295,0
20250305,160300,872487245,2295,2295,2295,2295,0
20250305,160200,872487245,2295,2295,2295,2295,0
20250305,160100,872487245,2295,2295,2295,2295,0
20250305,160000,872487245,2295,2295,2295,2295,0
20250305,155900,872487245,2295,2295,2295,2295,0
20250305,155800,872487245,2295,2295,2295,2295,0
20250305,155700,872487245,2295,2295,2295,2295,0
20250305,155600,872487245,2295,2295,2295,2295,0
20250305,155500,872487245,2295,2295,2295,2295,0
20250305,155400,872487245,2295,2295,2295,2295,0
20250305,155300,872487245,2295,2295,2295,2295,0
20250305,155200,872487245,2295,2295,2295,2295,0
20250305,155100,872487245,2295,2295,2295,2295,0
20250305,155000,872487245,2295,2295,2295,2295,0
20250305,154900,872487245,2295,2295,2295,2295,0
20250305,154800,872487245,2295,2295,2295,2295,0
20250305,154700,872487245,2295,2295,2295,2295,0
20250305,154600,872487245,2295,2295,2295,2295,0
20250305,154500,872487245,2295,2295,2295,2295,0
20250305,154400,872487245,2295,2295,2295,2295,0
20250305,154300,872487245,2295,2295,2295,2295,7599
20250305,154200,872487245,2295,2295,2295,2295,0
20250305,154100,872487245,2295,2295,2295,2295,0
20250305,154000,872487245,2295,2295,2295,2295,0
20250305,153900,872487245,2295,2295,2295,2295,0
20250305,153800,872487245,2295,2295,2295,2295,0
20250305,153700,872487245,2295,2295,2295,2295,0
20250305,153600,872487245,2295,2295,2295,2295,0
20250305,153500,872487245,2295,2295,2295,2295,0
20250305,153400,872487245,2295,2295,2295,2295,0
20250305,153300,872487245,2295,2295,2295,2295,0
20250305,153200,872487245,2295,2295,2295,2295,0
20250305,153100,872487245,2295,2295,2295,2295,0
20250305,153000,872487245,2295,2295,2295,2295,7599
20250305,152900,855047540,2290,2290,2290,2290,0
20250305,152800,855047540,2290,2290,2290,2290,0
20250305,152700,855047540,2290,2290,2290,2290,0
20250305,152600,855047540,2290,2290,2290,2290,0
20250305,152500,855047540,2290,2290,2290,2290,0
20250305,152400,855047540,2290,2290,2290,2290,0
20250305,152300,855047540,2290,2290,2290,2290,0
20250305,152200,855047540,2290,2290,2290,2290,0
20250305,152100,855047540,2290,2290,2290,2290,0
20250305,152000,855047540,2290,2290,2290,2290,0
20250305,151900,855047540,2290,2290,2295,2290,263
20250305,151800,854444085,2290,2290,2290,2290,50
20250305,151700,854329585,2290,2295,2295,2285,2634
20250305,151600,848306545,2295,2290,2295,2290,3586
20250305,151500,840090195,2290,2290,2290,2290,48
20250305,151400,839980275,2290,2295,2295,2290,147
20250305,151300,839643595,2295,2295,2295,2290,446
20250305,151200,838620040,2295,2290,2295,2290,3130
20250305,151100,831449775,2290,2285,2290,2285,170
20250305,151000,831060495,2290,2290,2290,2285,340
20250305,150900,830282145,2290,2290,2290,2290,0
20250305,150800,830282145,2290,2285,2290,2285,677
20250305,150700,828735140,2290,2290,2290,2290,6
20250305,150600,828721400,2290,2285,2290,2285,4513
20250305,150500,818406380,2285,2275,2285,2275,223
20250305,150400,817899035,2285,2285,2285,2285,0
20250305,150300,817899035,2285,2285,2285,2285,0
20250305,150200,817899035,2285,2285,2285,2285,108
20250305,150100,817652255,2285,2285,2285,2280,1075
20250305,150000,815201035,2285,2285,2285,2285,0
20250305,145900,815201035,2285,2285,2285,2285,18
20250305,145800,815159905,2285,2280,2285,2280,470
20250305,145700,814088300,2285,2285,2285,2285,0
20250305,145600,814088300,2285,2285,2285,2285,0
20250305,145500,814088300,2285,2285,2285,2282,148
20250305,145400,813750555,2282,2282,2282,2282,590
20250305,145300,812404175,2282,2282,2282,2282,500
20250305,145200,811263175,2285,2285,2285,2285,88
20250305,145100,811062095,2280,2280,2280,2280,0
20250305,145000,811062095,2280,2280,2280,2280,1000
20250305,144900,808782095,2285,2285,2285,2285,0
20250305,144800,808782095,2285,2280,2285,2280,999
20250305,144700,806504370,2285,2285,2285,2285,0
20250305,144600,806504370,2285,2280,2285,2280,243
20250305,144500,805949130,2285,2275,2285,2275,417
20250305,144400,805000270,2285,2285,2285,2285,1
20250305,144300,804997985,2285,2285,2285,2285,1
20250305,144200,804995700,2275,2275,2275,2275,0
20250305,144100,804995700,2275,2280,2280,2275,1600
20250305,144000,801350330,2285,2285,2285,2285,299
20250305,143900,800667115,2285,2290,2290,2285,1485
20250305,143800,797273260,2290,2285,2290,2285,1501
20250305,143700,793843470,2285,2280,2285,2280,5036
20250305,143600,782336270,2280,2280,2280,2280,0
20250305,143500,782336270,2280,2280,2280,2280,512
20250305,143400,781168910,2280,2280,2280,2280,0
20250305,143300,781168910,2280,2280,2280,2280,489
20250305,143200,780053990,2280,2280,2280,2280,0
20250305,143100,780053990,2280,2280,2280,2280,61
20250305,143000,779914910,2280,2280,2280,2280,0
20250305,142900,779914910,2280,2280,2280,2280,3509
20250305,142800,771914390,2280,2280,2280,2280,45
20250305,142700,771811790,2280,2280,2280,2280,2
20250305,142600,771807230,2275,2275,2275,2275,1099
20250305,142500,769307005,2275,2275,2275,2275,720
20250305,142400,767669005,2275,2275,2275,2275,382
20250305,142300,766799955,2275,2280,2280,2275,6
20250305,142200,766786300,2280,2280,2280,2280,712
20250305,142100,765162940,2280,2280,2280,2280,273
20250305,142000,764540500,2280,2275,2280,2275,323
20250305,141900,763805655,2275,2275,2275,2275,10
20250305,141800,763782905,2275,2275,2280,2270,2422
20250305,141700,758284840,2280,2280,2280,2280,0
20250305,141600,758284840,2280,2280,2280,2280,0
20250305,141500,758284840,2280,2280,2280,2280,1
20250305,141400,758282560,2280,2280,2280,2280,0
20250305,141300,758282560,2280,2280,2280,2280,0
20250305,141200,758282560,2280,2280,2280,2280,0
20250305,141100,758282560,2280,2280,2280,2280,0
20250305,141000,758282560,2280,2280,2280,2280,0
20250305,140900,758282560,2280,2275,2280,2275,1798
20250305,140800,754190820,2275,2275,2275,2275,0
20250305,140700,754190820,2275,2275,2275,2275,0
20250305,140600,754190820,2275,2275,2275,2275,878
20250305,140500,752193370,2280,2280,2280,2280,1
20250305,140400,752191090,2275,2275,2275,2275,0
20250305,140300,752191090,2275,2275,2275,2275,1339
20250305,140200,749144865,2270,2270,2270,2270,0
20250305,140100,749144865,2270,2270,2270,2270,500
20250305,140000,748009865,2270,2270,2270,2270,500
20250305,135900,746874865,2270,2270,2270,2270,3
20250305,135800,746868055,2270,2270,2270,2270,0
20250305,135700,746868055,2270,2270,2270,2270,842
20250305,135600,744956715,2260,2270,2270,2260,2450
20250305,135500,739411370,2270,2270,2270,2270,421
20250305,135400,738455700,2270,2270,2270,2270,500
20250305,135300,737320700,2275,2275,2275,2275,0
20250305,135200,737320700,2275,2275,2275,2275,0
20250305,135100,737320700,2275,2275,2275,2275,123
20250305,135000,737040875,2280,2280,2280,2280,15
20250305,134900,737006675,2280,2280,2280,2280,14
20250305,134800,736974755,2275,2275,2275,2275,925
20250305,134700,734870380,2275,2275,2275,2275,0
20250305,134600,734870380,2275,2275,2275,2275,128
20250305,134500,734579180,2275,2270,2275,2270,1682
20250305,134400,730753630,2275,2275,2275,2275,43
20250305,134300,730655805,2275,2270,2275,2270,324
20250305,134200,729920300,2275,2275,2275,2275,769
20250305,134100,728170825,2280,2280,2280,2280,1
20250305,134000,728168545,2280,2280,2280,2280,0
20250305,133900,728168545,2280,2280,2280,2280,150
20250305,133800,727826545,2280,2280,2280,2280,1
20250305,133700,727824265,2280,2275,2280,2275,868
20250305,133600,725849385,2270,2270,2270,2270,645
20250305,133500,724385235,2270,2270,2270,2270,553
20250305,133400,723129925,2270,2275,2275,2270,2169
20250305,133300,718200450,2275,2275,2275,2275,380
20250305,133200,717335950,2275,2280,2280,2275,3808
20250305,133100,708658825,2285,2285,2285,2285,1125
20250305,133000,706088200,2285,2285,2285,2285,2
20250305,132900,706083630,2280,2280,2290,2280,7289
20250305,132800,689451010,2280,2270,2280,2270,4903
20250305,132700,678298930,2270,2270,2270,2265,17
20250305,132600,678260415,2265,2265,2265,2265,0
20250305,132500,678260415,2265,2265,2265,2265,0
20250305,132400,678260415,2265,2265,2265,2265,0
20250305,132300,678260415,2265,2265,2265,2265,1000
20250305,132200,675995415,2270,2280,2280,2270,1332
20250305,132100,672970260,2280,2275,2280,2275,2122
20250305,132000,668137100,2275,2275,2275,2270,687
20250305,131900,666574195,2275,2270,2275,2270,3146
20250305,131800,659425415,2265,2265,2265,2265,1431
20250305,131700,656184200,2265,2260,2265,2260,28
20250305,131600,656120895,2260,2260,2260,2260,3384
20250305,131500,648473055,2260,2260,2260,2250,2006
20250305,131400,643954495,2250,2260,2260,2250,3359
20250305,131300,636396735,2250,2255,2255,2250,1313
20250305,131200,633436730,2260,2260,2260,2260,1
20250305,131100,633434470,2255,2255,2255,2255,1434
20250305,131000,630200800,2260,2260,2260,2260,10
20250305,130900,630178200,2260,2260,2260,2260,1
20250305,130800,630175940,2255,2255,2255,2255,1522
20250305,130700,626743830,2255,2255,2255,2255,30
20250305,130600,626676180,2255,2255,2255,2255,952
20250305,130500,624529420,2260,2260,2260,2260,547
20250305,130400,623293200,2260,2255,2260,2255,33
20250305,130300,623218765,2255,2255,2255,2255,100
20250305,130200,622993265,2260,2260,2260,2260,0
20250305,130100,622993265,2260,2260,2260,2260,11
20250305,130000,622968405,2255,2260,2260,2255,1434
20250305,125900,619734495,2260,2260,2260,2260,2104
20250305,125800,614979455,2260,2260,2260,2255,561
20250305,125700,613711600,2260,2250,2260,2250,397
20250305,125600,612818230,2255,2255,2255,2255,2000
20250305,125500,608308230,2260,2260,2260,2260,1
20250305,125400,608305970,2255,2255,2255,2255,1
20250305,125300,608303715,2255,2255,2255,2255,1000
20250305,125200,606048715,2255,2255,2255,2255,0
20250305,125100,606048715,2255,2255,2255,2255,0
20250305,125000,606048715,2255,2255,2255,2255,0
20250305,124900,606048715,2255,2255,2255,2255,0
20250305,124800,606048715,2255,2255,2255,2255,20
20250305,124700,606003615,2260,2260,2260,2260,0
20250305,124600,606003615,2260,2260,2260,2260,7
20250305,124500,605987795,2260,2255,2260,2255,3344
20250305,124400,598447055,2260,2260,2260,2260,0
20250305,124300,598447055,2260,2260,2260,2260,40
20250305,124200,598356655,2255,2255,2255,2255,50
20250305,124100,598243905,2255,2255,2255,2255,50
20250305,124000,598131155,2260,2260,2260,2260,0
20250305,123900,598131155,2260,2260,2260,2260,10
20250305,123800,598108555,2260,2260,2260,2260,2014
20250305,123700,593556915,2260,2260,2260,2260,0
20250305,123600,593556915,2260,2260,2260,2260,399
20250305,123500,592655175,2260,2260,2260,2260,5
20250305,123400,592643875,2260,2260,2260,2260,0
20250305,123300,592643875,2260,2260,2260,2260,5
20250305,123200,592632575,2260,2260,2260,2260,0
20250305,123100,592632575,2260,2260,2260,2260,1
20250305,123000,592630315,2260,2260,2260,2260,912
20250305,122900,590569195,2260,2260,2260,2260,0
20250305,122800,590569195,2260,2260,2260,2260,400
20250305,122700,589665195,2260,2260,2260,2260,9
20250305,122600,589644855,2260,2260,2260,2260,1079
20250305,122500,587206315,2260,2260,2260,2260,1187
20250305,122400,584523695,2260,2260,2260,2260,1
20250305,122300,584521435,2255,2255,2255,2255,1817
20250305,122200,580424100,2250,2250,2250,2250,0
20250305,122100,580424100,2250,2250,2250,2250,130
20250305,122000,580131600,2255,2250,2255,2250,164
20250305,121900,579762595,2250,2250,2250,2250,6436
20250305,121800,565281595,2250,2250,2250,2250,398
20250305,121700,564386095,2250,2250,2255,2250,3129
20250305,121600,557345840,2245,2245,2250,2245,3156
20250305,121500,550250620,2245,2245,2245,2245,0
20250305,121400,550250620,2245,2245,2245,2245,0
20250305,121300,550250620,2245,2245,2245,2245,0
20250305,121200,550250620,2245,2250,2250,2245,257
20250305,121100,549672390,2250,2250,2250,2250,46
20250305,121000,549568890,2250,2250,2250,2250,98
20250305,120900,549348390,2250,2250,2250,2250,122
20250305,120800,549073890,2245,2245,2245,2245,50
20250305,120700,548961640,2245,2245,2245,2245,250
20250305,120600,548400390,2245,2245,2245,2245,300
20250305,120500,547726890,2250,2245,2250,2245,1705
20250305,120400,543899140,2250,2250,2250,2250,0
20250305,120300,543899140,2250,2250,2250,2250,300
20250305,120200,543224140,2250,2250,2250,2250,16
20250305,120100,543188140,2245,2250,2250,2245,188
20250305,120000,542765360,2245,2250,2250,2245,1615
20250305,115900,539131715,2255,2255,2255,2255,0
20250305,115800,539131715,2255,2255,2255,2255,0
20250305,115700,539131715,2255,2255,2255,2255,214
20250305,115600,538649145,2250,2250,2250,2250,15
20250305,115500,538615395,2250,2250,2250,2250,4
20250305,115400,538606395,2255,2255,2255,2255,90
20250305,115300,538403445,2255,2255,2255,2255,1
20250305,115200,538401190,2250,2247,2250,2247,1925
20250305,115100,534069943,2245,2245,2245,2245,0
20250305,115000,534069943,2245,2245,2245,2245,5
20250305,114900,534058718,2245,2245,2250,2245,598
20250305,114800,532715543,2240,2240,2240,2240,50
20250305,114700,532603543,2250,2250,2250,2250,222
20250305,114600,532104043,2250,2250,2250,2235,805
20250305,114500,530300768,2240,2240,2250,2240,1906
20250305,114400,526030268,2240,2240,2240,2240,0
20250305,114300,526030268,2240,2250,2250,2240,1182
20250305,114200,523381873,2235,2255,2255,2235,1854
20250305,114100,519227138,2250,2250,2255,2250,1283
20250305,114000,516340358,2255,2245,2255,2245,2068
20250305,113900,511697678,2245,2245,2245,2245,21
20250305,113800,511650533,2255,2255,2255,2255,0
20250305,113700,511650533,2255,2260,2260,2240,11497
20250305,113600,485852813,2260,2250,2260,2250,54
20250305,113500,485731293,2255,2255,2255,2255,2220
20250305,113400,480725193,2255,2250,2255,2250,2
20250305,113300,480720688,2255,2255,2255,2255,57
20250305,113200,480592153,2255,2255,2255,2255,200
20250305,113100,480141153,2255,2255,2255,2255,50
20250305,113000,480028403,2250,2255,2255,2250,289
20250305,112900,479378018,2255,2255,2255,2255,20
20250305,112800,479332918,2255,2265,2265,2255,5183
20250305,112700,467642768,2255,2255,2255,2255,0
20250305,112600,467642768,2255,2255,2255,2255,0
20250305,112500,467642768,2255,2255,2255,2255,0
20250305,112400,467642768,2255,2260,2265,2255,957
20250305,112300,465479988,2260,2260,2260,2260,342
20250305,112200,464707068,2260,2255,2260,2255,20
20250305,112100,464661958,2260,2260,2260,2260,0
20250305,112000,464661958,2260,2260,2260,2260,313
20250305,111900,463954578,2260,2265,2265,2260,6582
20250305,111800,449078756,2265,2265,2265,2265,0
20250305,111700,449078756,2265,2265,2265,2265,10
20250305,111600,449056106,2260,2260,2260,2260,0
20250305,111500,449056106,2260,2260,2260,2260,1
20250305,111400,449053846,2260,2260,2260,2260,5038
20250305,111300,437667966,2265,2265,2265,2265,6375
20250305,111200,423228591,2265,2265,2265,2265,6
20250305,111100,423215001,2265,2270,2270,2265,446
20250305,111000,422203641,2265,2265,2265,2265,0
20250305,110900,422203641,2265,2265,2265,2265,269
20250305,110800,421594356,2265,2265,2265,2265,0
20250305,110700,421594356,2265,2265,2265,2265,1
20250305,110600,421592091,2265,2265,2265,2265,267
20250305,110500,420987336,2265,2265,2265,2265,1
20250305,110400,420985071,2265,2265,2265,2265,70
20250305,110300,420826521,2265,2265,2265,2265,0
20250305,110200,420826521,2265,2265,2265,2265,20
20250305,110100,420781221,2265,2265,2265,2265,2
20250305,110000,420776691,2265,2265,2265,2265,16
20250305,105900,420740451,2265,2265,2265,2265,202
20250305,105800,420282921,2265,2265,2265,2265,865
20250305,105700,418323696,2270,2270,2270,2270,268
20250305,105600,417715336,2270,2270,2270,2270,1
20250305,105500,417713066,2270,2270,2270,2270,1
20250305,105400,417710796,2265,2265,2265,2265,10
20250305,105300,417688146,2265,2265,2265,2265,0
20250305,105200,417688146,2265,2265,2265,2265,0
20250305,105100,417688146,2265,2265,2265,2265,0
20250305,105000,417688146,2265,2265,2265,2265,0
20250305,104900,417688146,2265,2265,2265,2265,411
20250305,104800,416757231,2265,2265,2265,2260,2518
20250305,104700,411061461,2265,2265,2265,2265,1598
20250305,104600,407441991,2265,2270,2270,2265,406
20250305,104500,406520701,2270,2270,2270,2270,0
20250305,104400,406520701,2270,2270,2270,2270,0
20250305,104300,406520701,2270,2270,2270,2270,55
20250305,104200,406395851,2270,2270,2270,2270,5
20250305,104100,406384501,2270,2270,2270,2270,0
20250305,104000,406384501,2270,2270,2270,2270,0
20250305,103900,406384501,2270,2270,2270,2270,0
20250305,103800,406384501,2270,2270,2270,2270,599
20250305,103700,405024771,2270,2265,2270,2265,1914
20250305,103600,400688826,2260,2260,2260,2260,776
20250305,103500,398935066,2260,2270,2270,2260,5820
20250305,103400,385751591,2270,2270,2270,2270,0
20250305,103300,385751591,2270,2270,2270,2270,76
20250305,103200,385579071,2270,2275,2275,2270,1773
20250305,103100,381553276,2275,2275,2275,2270,13397
20250305,103000,351089796,2275,2280,2280,2275,190
20250305,102900,350656931,2275,2275,2275,2275,0
20250305,102800,350656931,2275,2280,2280,2275,173
20250305,102700,350262496,2275,2275,2275,2275,1189
20250305,102600,347557521,2280,2275,2280,2275,4492
20250305,102500,337338061,2280,2285,2285,2280,2087
20250305,102400,332578751,2290,2290,2290,2290,0
20250305,102300,332578751,2290,2290,2290,2290,0
20250305,102200,332578751,2290,2280,2290,2280,2002
20250305,102100,328014176,2290,2285,2290,2280,864
20250305,102000,326040421,2295,2295,2295,2295,44
20250305,101900,325939441,2295,2290,2295,2290,778
20250305,101800,324157816,2290,2290,2290,2285,1047
20250305,101700,321760236,2290,2290,2290,2290,37
20250305,101600,321675506,2290,2290,2290,2290,58
20250305,101500,321542686,2290,2285,2295,2285,5122
20250305,101400,309813541,2290,2290,2290,2290,630
20250305,101300,308370841,2290,2290,2290,2290,2
20250305,101200,308366261,2290,2290,2290,2290,555
20250305,101100,307095311,2290,2290,2290,2290,501
20250305,101000,305948021,2290,2290,2290,2285,1571
20250305,100900,302352826,2290,2290,2290,2290,85
20250305,100800,302158176,2290,2285,2290,2280,1195
20250305,100700,299427786,2285,2280,2285,2280,1021
20250305,100600,297096646,2285,2285,2285,2285,1
20250305,100500,297094361,2285,2285,2285,2285,100
20250305,100400,296865861,2285,2290,2290,2275,976
20250305,100300,294645426,2285,2285,2285,2285,111
20250305,100200,294391791,2290,2280,2290,2280,7714
20250305,100100,276757826,2295,2285,2295,2285,5744
20250305,100000,263610541,2270,2275,2280,2270,10262
20250305,095900,240285131,2265,2265,2265,2265,0
20250305,095800,240285131,2265,2265,2265,2265,600
20250305,095700,238926131,2265,2265,2265,2265,0
20250305,095600,238926131,2265,2265,2265,2265,0
20250305,095500,238926131,2265,2270,2270,2265,600
20250305,095400,237566381,2270,2270,2270,2270,1013
20250305,095300,235266871,2265,2265,2265,2265,10
20250305,095200,235244221,2260,2265,2265,2260,11295
20250305,095100,209702141,2265,2265,2265,2265,0
20250305,095000,209702141,2265,2265,2265,2265,1334
20250305,094900,206680631,2265,2260,2270,2260,11004
20250305,094800,181758536,2260,2270,2270,2260,2059
20250305,094700,177097011,2270,2270,2270,2270,235
20250305,094600,176563561,2270,2270,2270,2265,2579
20250305,094500,170722036,2270,2270,2270,2270,104
20250305,094400,170485956,2270,2270,2270,2270,8
20250305,094300,170467796,2270,2270,2270,2270,10
20250305,094200,170445096,2270,2270,2270,2270,102
20250305,094100,170213556,2275,2265,2275,2265,1063
20250305,094000,167805351,2275,2275,2275,2275,0
20250305,093900,167805351,2275,2275,2275,2275,1
20250305,093800,167803076,2275,2275,2275,2275,3
20250305,093700,167796251,2275,2270,2275,2270,14
20250305,093600,167764451,2275,2275,2275,2275,1
20250305,093500,167762176,2275,2275,2275,2275,20
20250305,093400,167716676,2275,2275,2275,2275,1
20250305,093300,167714401,2270,2272,2272,2270,500
20250305,093200,166579329,2270,2275,2275,2270,2124
20250305,093100,161752044,2280,2280,2280,2275,1217
20250305,093000,158982284,2285,2280,2285,2280,592
20250305,092900,157632464,2280,2275,2280,2275,10
20250305,092800,157609689,2275,2280,2280,2275,101
20250305,092700,157379414,2280,2280,2280,2280,50
20250305,092600,157265414,2280,2275,2280,2275,91
20250305,092500,157058374,2270,2270,2270,2270,1
20250305,092400,157056104,2270,2275,2275,2270,2297
20250305,092300,151841909,2265,2270,2270,2265,2481
20250305,092200,146212789,2265,2270,2270,2265,998
20250305,092100,143950029,2275,2270,2275,2265,4331
20250305,092000,134130224,2270,2275,2275,2270,2675
20250305,091900,128057199,2275,2270,2275,2270,1917
20250305,091800,123705499,2270,2270,2270,2270,0
20250305,091700,123705499,2270,2272,2272,2270,2890
20250305,091600,117145155,2270,2270,2270,2270,0
20250305,091500,117145155,2270,2270,2270,2270,1624
20250305,091400,113458675,2270,2270,2275,2270,369
20250305,091300,112620420,2270,2275,2275,2270,1106
20250305,091200,110104320,2275,2280,2280,2275,1220
20250305,091100,107325820,2280,2280,2280,2280,0
20250305,091000,107325820,2280,2280,2280,2280,0
20250305,090900,107325820,2280,2275,2280,2275,1440
20250305,090800,104049320,2275,2270,2275,2270,120
20250305,090700,103776420,2275,2270,2275,2270,385
20250305,090600,102901795,2275,2275,2275,2275,900
20250305,090500,100854295,2275,2270,2275,2270,1218
20250305,090400,98088885,2270,2275,2275,2270,1346
20250305,090300,95031740,2280,2270,2280,2270,950
20250305,090200,92872645,2270,2280,2285,2270,2034
20250305,090100,88232315,2285,2285,2285,2280,233
20250305,090000,87700410,2280,2255,2285,2255,38848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191300 872487245 2295 2295 2295 2295 7599
3 20250305 191200 872487245 2295 2295 2295 2295 0
4 20250305 191100 872487245 2295 2295 2295 2295 0
5 20250305 191000 872487245 2295 2295 2295 2295 0
6 20250305 190900 872487245 2295 2295 2295 2295 0
7 20250305 190800 872487245 2295 2295 2295 2295 0
8 20250305 190700 872487245 2295 2295 2295 2295 0
9 20250305 190600 872487245 2295 2295 2295 2295 0
10 20250305 190500 872487245 2295 2295 2295 2295 0
11 20250305 190400 872487245 2295 2295 2295 2295 0
12 20250305 190300 872487245 2295 2295 2295 2295 0
13 20250305 190200 872487245 2295 2295 2295 2295 0
14 20250305 190100 872487245 2295 2295 2295 2295 0
15 20250305 190000 872487245 2295 2295 2295 2295 0
16 20250305 185900 872487245 2295 2295 2295 2295 0
17 20250305 185800 872487245 2295 2295 2295 2295 0
18 20250305 185700 872487245 2295 2295 2295 2295 0
19 20250305 185600 872487245 2295 2295 2295 2295 0
20 20250305 185500 872487245 2295 2295 2295 2295 0
21 20250305 185400 872487245 2295 2295 2295 2295 0
22 20250305 185300 872487245 2295 2295 2295 2295 0
23 20250305 185200 872487245 2295 2295 2295 2295 0
24 20250305 185100 872487245 2295 2295 2295 2295 0
25 20250305 185000 872487245 2295 2295 2295 2295 0
26 20250305 184900 872487245 2295 2295 2295 2295 0
27 20250305 184800 872487245 2295 2295 2295 2295 0
28 20250305 184700 872487245 2295 2295 2295 2295 0
29 20250305 184600 872487245 2295 2295 2295 2295 0
30 20250305 184500 872487245 2295 2295 2295 2295 0
31 20250305 184400 872487245 2295 2295 2295 2295 0
32 20250305 184300 872487245 2295 2295 2295 2295 7599
33 20250305 184200 872487245 2295 2295 2295 2295 0
34 20250305 184100 872487245 2295 2295 2295 2295 0
35 20250305 184000 872487245 2295 2295 2295 2295 0
36 20250305 183900 872487245 2295 2295 2295 2295 0
37 20250305 183800 872487245 2295 2295 2295 2295 0
38 20250305 183700 872487245 2295 2295 2295 2295 0
39 20250305 183600 872487245 2295 2295 2295 2295 0
40 20250305 183500 872487245 2295 2295 2295 2295 0
41 20250305 183400 872487245 2295 2295 2295 2295 0
42 20250305 183300 872487245 2295 2295 2295 2295 0
43 20250305 183200 872487245 2295 2295 2295 2295 0
44 20250305 183100 872487245 2295 2295 2295 2295 0
45 20250305 183000 872487245 2295 2295 2295 2295 0
46 20250305 182900 872487245 2295 2295 2295 2295 0
47 20250305 182800 872487245 2295 2295 2295 2295 0
48 20250305 182700 872487245 2295 2295 2295 2295 0
49 20250305 182600 872487245 2295 2295 2295 2295 0
50 20250305 182500 872487245 2295 2295 2295 2295 0
51 20250305 182400 872487245 2295 2295 2295 2295 0
52 20250305 182300 872487245 2295 2295 2295 2295 0
53 20250305 182200 872487245 2295 2295 2295 2295 0
54 20250305 182100 872487245 2295 2295 2295 2295 0
55 20250305 182000 872487245 2295 2295 2295 2295 0
56 20250305 181900 872487245 2295 2295 2295 2295 0
57 20250305 181800 872487245 2295 2295 2295 2295 0
58 20250305 181700 872487245 2295 2295 2295 2295 0
59 20250305 181600 872487245 2295 2295 2295 2295 0
60 20250305 181500 872487245 2295 2295 2295 2295 0
61 20250305 181400 872487245 2295 2295 2295 2295 0
62 20250305 181300 872487245 2295 2295 2295 2295 7599
63 20250305 181200 872487245 2295 2295 2295 2295 0
64 20250305 181100 872487245 2295 2295 2295 2295 0
65 20250305 181000 872487245 2295 2295 2295 2295 0
66 20250305 180900 872487245 2295 2295 2295 2295 0
67 20250305 180800 872487245 2295 2295 2295 2295 0
68 20250305 180700 872487245 2295 2295 2295 2295 0
69 20250305 180600 872487245 2295 2295 2295 2295 0
70 20250305 180500 872487245 2295 2295 2295 2295 0
71 20250305 180400 872487245 2295 2295 2295 2295 0
72 20250305 180300 872487245 2295 2295 2295 2295 0
73 20250305 180200 872487245 2295 2295 2295 2295 0
74 20250305 180100 872487245 2295 2295 2295 2295 0
75 20250305 180000 872487245 2295 2295 2295 2295 0
76 20250305 175900 872487245 2295 2295 2295 2295 0
77 20250305 175800 872487245 2295 2295 2295 2295 0
78 20250305 175700 872487245 2295 2295 2295 2295 0
79 20250305 175600 872487245 2295 2295 2295 2295 0
80 20250305 175500 872487245 2295 2295 2295 2295 0
81 20250305 175400 872487245 2295 2295 2295 2295 0
82 20250305 175300 872487245 2295 2295 2295 2295 0
83 20250305 175200 872487245 2295 2295 2295 2295 0
84 20250305 175100 872487245 2295 2295 2295 2295 0
85 20250305 175000 872487245 2295 2295 2295 2295 0
86 20250305 174900 872487245 2295 2295 2295 2295 0
87 20250305 174800 872487245 2295 2295 2295 2295 0
88 20250305 174700 872487245 2295 2295 2295 2295 0
89 20250305 174600 872487245 2295 2295 2295 2295 0
90 20250305 174500 872487245 2295 2295 2295 2295 0
91 20250305 174400 872487245 2295 2295 2295 2295 0
92 20250305 174300 872487245 2295 2295 2295 2295 7599
93 20250305 174200 872487245 2295 2295 2295 2295 0
94 20250305 174100 872487245 2295 2295 2295 2295 0
95 20250305 174000 872487245 2295 2295 2295 2295 0
96 20250305 173900 872487245 2295 2295 2295 2295 0
97 20250305 173800 872487245 2295 2295 2295 2295 0
98 20250305 173700 872487245 2295 2295 2295 2295 0
99 20250305 173600 872487245 2295 2295 2295 2295 0
100 20250305 173500 872487245 2295 2295 2295 2295 0
101 20250305 173400 872487245 2295 2295 2295 2295 0
102 20250305 173300 872487245 2295 2295 2295 2295 0
103 20250305 173200 872487245 2295 2295 2295 2295 0
104 20250305 173100 872487245 2295 2295 2295 2295 0
105 20250305 173000 872487245 2295 2295 2295 2295 0
106 20250305 172900 872487245 2295 2295 2295 2295 0
107 20250305 172800 872487245 2295 2295 2295 2295 0
108 20250305 172700 872487245 2295 2295 2295 2295 0
109 20250305 172600 872487245 2295 2295 2295 2295 0
110 20250305 172500 872487245 2295 2295 2295 2295 0
111 20250305 172400 872487245 2295 2295 2295 2295 0
112 20250305 172300 872487245 2295 2295 2295 2295 0
113 20250305 172200 872487245 2295 2295 2295 2295 0
114 20250305 172100 872487245 2295 2295 2295 2295 0
115 20250305 172000 872487245 2295 2295 2295 2295 0
116 20250305 171900 872487245 2295 2295 2295 2295 0
117 20250305 171800 872487245 2295 2295 2295 2295 0
118 20250305 171700 872487245 2295 2295 2295 2295 0
119 20250305 171600 872487245 2295 2295 2295 2295 0
120 20250305 171500 872487245 2295 2295 2295 2295 0
121 20250305 171400 872487245 2295 2295 2295 2295 0
122 20250305 171300 872487245 2295 2295 2295 2295 7599
123 20250305 171200 872487245 2295 2295 2295 2295 0
124 20250305 171100 872487245 2295 2295 2295 2295 0
125 20250305 171000 872487245 2295 2295 2295 2295 0
126 20250305 170900 872487245 2295 2295 2295 2295 0
127 20250305 170800 872487245 2295 2295 2295 2295 0
128 20250305 170700 872487245 2295 2295 2295 2295 0
129 20250305 170600 872487245 2295 2295 2295 2295 0
130 20250305 170500 872487245 2295 2295 2295 2295 0
131 20250305 170400 872487245 2295 2295 2295 2295 0
132 20250305 170300 872487245 2295 2295 2295 2295 0
133 20250305 170200 872487245 2295 2295 2295 2295 0
134 20250305 170100 872487245 2295 2295 2295 2295 0
135 20250305 170000 872487245 2295 2295 2295 2295 0
136 20250305 165900 872487245 2295 2295 2295 2295 0
137 20250305 165800 872487245 2295 2295 2295 2295 0
138 20250305 165700 872487245 2295 2295 2295 2295 0
139 20250305 165600 872487245 2295 2295 2295 2295 0
140 20250305 165500 872487245 2295 2295 2295 2295 0
141 20250305 165400 872487245 2295 2295 2295 2295 0
142 20250305 165300 872487245 2295 2295 2295 2295 0
143 20250305 165200 872487245 2295 2295 2295 2295 0
144 20250305 165100 872487245 2295 2295 2295 2295 0
145 20250305 165000 872487245 2295 2295 2295 2295 0
146 20250305 164900 872487245 2295 2295 2295 2295 0
147 20250305 164800 872487245 2295 2295 2295 2295 0
148 20250305 164700 872487245 2295 2295 2295 2295 0
149 20250305 164600 872487245 2295 2295 2295 2295 0
150 20250305 164500 872487245 2295 2295 2295 2295 0
151 20250305 164400 872487245 2295 2295 2295 2295 0
152 20250305 164300 872487245 2295 2295 2295 2295 7599
153 20250305 164200 872487245 2295 2295 2295 2295 0
154 20250305 164100 872487245 2295 2295 2295 2295 0
155 20250305 164000 872487245 2295 2295 2295 2295 0
156 20250305 163900 872487245 2295 2295 2295 2295 0
157 20250305 163800 872487245 2295 2295 2295 2295 0
158 20250305 163700 872487245 2295 2295 2295 2295 0
159 20250305 163600 872487245 2295 2295 2295 2295 0
160 20250305 163500 872487245 2295 2295 2295 2295 0
161 20250305 163400 872487245 2295 2295 2295 2295 0
162 20250305 163300 872487245 2295 2295 2295 2295 0
163 20250305 163200 872487245 2295 2295 2295 2295 0
164 20250305 163100 872487245 2295 2295 2295 2295 0
165 20250305 163000 872487245 2295 2295 2295 2295 0
166 20250305 162900 872487245 2295 2295 2295 2295 0
167 20250305 162800 872487245 2295 2295 2295 2295 0
168 20250305 162700 872487245 2295 2295 2295 2295 0
169 20250305 162600 872487245 2295 2295 2295 2295 0
170 20250305 162500 872487245 2295 2295 2295 2295 0
171 20250305 162400 872487245 2295 2295 2295 2295 0
172 20250305 162300 872487245 2295 2295 2295 2295 0
173 20250305 162200 872487245 2295 2295 2295 2295 0
174 20250305 162100 872487245 2295 2295 2295 2295 0
175 20250305 162000 872487245 2295 2295 2295 2295 0
176 20250305 161900 872487245 2295 2295 2295 2295 0
177 20250305 161800 872487245 2295 2295 2295 2295 0
178 20250305 161700 872487245 2295 2295 2295 2295 0
179 20250305 161600 872487245 2295 2295 2295 2295 0
180 20250305 161500 872487245 2295 2295 2295 2295 0
181 20250305 161400 872487245 2295 2295 2295 2295 0
182 20250305 161300 872487245 2295 2295 2295 2295 7599
183 20250305 161200 872487245 2295 2295 2295 2295 0
184 20250305 161100 872487245 2295 2295 2295 2295 0
185 20250305 161000 872487245 2295 2295 2295 2295 0
186 20250305 160900 872487245 2295 2295 2295 2295 0
187 20250305 160800 872487245 2295 2295 2295 2295 0
188 20250305 160700 872487245 2295 2295 2295 2295 0
189 20250305 160600 872487245 2295 2295 2295 2295 0
190 20250305 160500 872487245 2295 2295 2295 2295 0
191 20250305 160400 872487245 2295 2295 2295 2295 0
192 20250305 160300 872487245 2295 2295 2295 2295 0
193 20250305 160200 872487245 2295 2295 2295 2295 0
194 20250305 160100 872487245 2295 2295 2295 2295 0
195 20250305 160000 872487245 2295 2295 2295 2295 0
196 20250305 155900 872487245 2295 2295 2295 2295 0
197 20250305 155800 872487245 2295 2295 2295 2295 0
198 20250305 155700 872487245 2295 2295 2295 2295 0
199 20250305 155600 872487245 2295 2295 2295 2295 0
200 20250305 155500 872487245 2295 2295 2295 2295 0
201 20250305 155400 872487245 2295 2295 2295 2295 0
202 20250305 155300 872487245 2295 2295 2295 2295 0
203 20250305 155200 872487245 2295 2295 2295 2295 0
204 20250305 155100 872487245 2295 2295 2295 2295 0
205 20250305 155000 872487245 2295 2295 2295 2295 0
206 20250305 154900 872487245 2295 2295 2295 2295 0
207 20250305 154800 872487245 2295 2295 2295 2295 0
208 20250305 154700 872487245 2295 2295 2295 2295 0
209 20250305 154600 872487245 2295 2295 2295 2295 0
210 20250305 154500 872487245 2295 2295 2295 2295 0
211 20250305 154400 872487245 2295 2295 2295 2295 0
212 20250305 154300 872487245 2295 2295 2295 2295 7599
213 20250305 154200 872487245 2295 2295 2295 2295 0
214 20250305 154100 872487245 2295 2295 2295 2295 0
215 20250305 154000 872487245 2295 2295 2295 2295 0
216 20250305 153900 872487245 2295 2295 2295 2295 0
217 20250305 153800 872487245 2295 2295 2295 2295 0
218 20250305 153700 872487245 2295 2295 2295 2295 0
219 20250305 153600 872487245 2295 2295 2295 2295 0
220 20250305 153500 872487245 2295 2295 2295 2295 0
221 20250305 153400 872487245 2295 2295 2295 2295 0
222 20250305 153300 872487245 2295 2295 2295 2295 0
223 20250305 153200 872487245 2295 2295 2295 2295 0
224 20250305 153100 872487245 2295 2295 2295 2295 0
225 20250305 153000 872487245 2295 2295 2295 2295 7599
226 20250305 152900 855047540 2290 2290 2290 2290 0
227 20250305 152800 855047540 2290 2290 2290 2290 0
228 20250305 152700 855047540 2290 2290 2290 2290 0
229 20250305 152600 855047540 2290 2290 2290 2290 0
230 20250305 152500 855047540 2290 2290 2290 2290 0
231 20250305 152400 855047540 2290 2290 2290 2290 0
232 20250305 152300 855047540 2290 2290 2290 2290 0
233 20250305 152200 855047540 2290 2290 2290 2290 0
234 20250305 152100 855047540 2290 2290 2290 2290 0
235 20250305 152000 855047540 2290 2290 2290 2290 0
236 20250305 151900 855047540 2290 2290 2295 2290 263
237 20250305 151800 854444085 2290 2290 2290 2290 50
238 20250305 151700 854329585 2290 2295 2295 2285 2634
239 20250305 151600 848306545 2295 2290 2295 2290 3586
240 20250305 151500 840090195 2290 2290 2290 2290 48
241 20250305 151400 839980275 2290 2295 2295 2290 147
242 20250305 151300 839643595 2295 2295 2295 2290 446
243 20250305 151200 838620040 2295 2290 2295 2290 3130
244 20250305 151100 831449775 2290 2285 2290 2285 170
245 20250305 151000 831060495 2290 2290 2290 2285 340
246 20250305 150900 830282145 2290 2290 2290 2290 0
247 20250305 150800 830282145 2290 2285 2290 2285 677
248 20250305 150700 828735140 2290 2290 2290 2290 6
249 20250305 150600 828721400 2290 2285 2290 2285 4513
250 20250305 150500 818406380 2285 2275 2285 2275 223
251 20250305 150400 817899035 2285 2285 2285 2285 0
252 20250305 150300 817899035 2285 2285 2285 2285 0
253 20250305 150200 817899035 2285 2285 2285 2285 108
254 20250305 150100 817652255 2285 2285 2285 2280 1075
255 20250305 150000 815201035 2285 2285 2285 2285 0
256 20250305 145900 815201035 2285 2285 2285 2285 18
257 20250305 145800 815159905 2285 2280 2285 2280 470
258 20250305 145700 814088300 2285 2285 2285 2285 0
259 20250305 145600 814088300 2285 2285 2285 2285 0
260 20250305 145500 814088300 2285 2285 2285 2282 148
261 20250305 145400 813750555 2282 2282 2282 2282 590
262 20250305 145300 812404175 2282 2282 2282 2282 500
263 20250305 145200 811263175 2285 2285 2285 2285 88
264 20250305 145100 811062095 2280 2280 2280 2280 0
265 20250305 145000 811062095 2280 2280 2280 2280 1000
266 20250305 144900 808782095 2285 2285 2285 2285 0
267 20250305 144800 808782095 2285 2280 2285 2280 999
268 20250305 144700 806504370 2285 2285 2285 2285 0
269 20250305 144600 806504370 2285 2280 2285 2280 243
270 20250305 144500 805949130 2285 2275 2285 2275 417
271 20250305 144400 805000270 2285 2285 2285 2285 1
272 20250305 144300 804997985 2285 2285 2285 2285 1
273 20250305 144200 804995700 2275 2275 2275 2275 0
274 20250305 144100 804995700 2275 2280 2280 2275 1600
275 20250305 144000 801350330 2285 2285 2285 2285 299
276 20250305 143900 800667115 2285 2290 2290 2285 1485
277 20250305 143800 797273260 2290 2285 2290 2285 1501
278 20250305 143700 793843470 2285 2280 2285 2280 5036
279 20250305 143600 782336270 2280 2280 2280 2280 0
280 20250305 143500 782336270 2280 2280 2280 2280 512
281 20250305 143400 781168910 2280 2280 2280 2280 0
282 20250305 143300 781168910 2280 2280 2280 2280 489
283 20250305 143200 780053990 2280 2280 2280 2280 0
284 20250305 143100 780053990 2280 2280 2280 2280 61
285 20250305 143000 779914910 2280 2280 2280 2280 0
286 20250305 142900 779914910 2280 2280 2280 2280 3509
287 20250305 142800 771914390 2280 2280 2280 2280 45
288 20250305 142700 771811790 2280 2280 2280 2280 2
289 20250305 142600 771807230 2275 2275 2275 2275 1099
290 20250305 142500 769307005 2275 2275 2275 2275 720
291 20250305 142400 767669005 2275 2275 2275 2275 382
292 20250305 142300 766799955 2275 2280 2280 2275 6
293 20250305 142200 766786300 2280 2280 2280 2280 712
294 20250305 142100 765162940 2280 2280 2280 2280 273
295 20250305 142000 764540500 2280 2275 2280 2275 323
296 20250305 141900 763805655 2275 2275 2275 2275 10
297 20250305 141800 763782905 2275 2275 2280 2270 2422
298 20250305 141700 758284840 2280 2280 2280 2280 0
299 20250305 141600 758284840 2280 2280 2280 2280 0
300 20250305 141500 758284840 2280 2280 2280 2280 1
301 20250305 141400 758282560 2280 2280 2280 2280 0
302 20250305 141300 758282560 2280 2280 2280 2280 0
303 20250305 141200 758282560 2280 2280 2280 2280 0
304 20250305 141100 758282560 2280 2280 2280 2280 0
305 20250305 141000 758282560 2280 2280 2280 2280 0
306 20250305 140900 758282560 2280 2275 2280 2275 1798
307 20250305 140800 754190820 2275 2275 2275 2275 0
308 20250305 140700 754190820 2275 2275 2275 2275 0
309 20250305 140600 754190820 2275 2275 2275 2275 878
310 20250305 140500 752193370 2280 2280 2280 2280 1
311 20250305 140400 752191090 2275 2275 2275 2275 0
312 20250305 140300 752191090 2275 2275 2275 2275 1339
313 20250305 140200 749144865 2270 2270 2270 2270 0
314 20250305 140100 749144865 2270 2270 2270 2270 500
315 20250305 140000 748009865 2270 2270 2270 2270 500
316 20250305 135900 746874865 2270 2270 2270 2270 3
317 20250305 135800 746868055 2270 2270 2270 2270 0
318 20250305 135700 746868055 2270 2270 2270 2270 842
319 20250305 135600 744956715 2260 2270 2270 2260 2450
320 20250305 135500 739411370 2270 2270 2270 2270 421
321 20250305 135400 738455700 2270 2270 2270 2270 500
322 20250305 135300 737320700 2275 2275 2275 2275 0
323 20250305 135200 737320700 2275 2275 2275 2275 0
324 20250305 135100 737320700 2275 2275 2275 2275 123
325 20250305 135000 737040875 2280 2280 2280 2280 15
326 20250305 134900 737006675 2280 2280 2280 2280 14
327 20250305 134800 736974755 2275 2275 2275 2275 925
328 20250305 134700 734870380 2275 2275 2275 2275 0
329 20250305 134600 734870380 2275 2275 2275 2275 128
330 20250305 134500 734579180 2275 2270 2275 2270 1682
331 20250305 134400 730753630 2275 2275 2275 2275 43
332 20250305 134300 730655805 2275 2270 2275 2270 324
333 20250305 134200 729920300 2275 2275 2275 2275 769
334 20250305 134100 728170825 2280 2280 2280 2280 1
335 20250305 134000 728168545 2280 2280 2280 2280 0
336 20250305 133900 728168545 2280 2280 2280 2280 150
337 20250305 133800 727826545 2280 2280 2280 2280 1
338 20250305 133700 727824265 2280 2275 2280 2275 868
339 20250305 133600 725849385 2270 2270 2270 2270 645
340 20250305 133500 724385235 2270 2270 2270 2270 553
341 20250305 133400 723129925 2270 2275 2275 2270 2169
342 20250305 133300 718200450 2275 2275 2275 2275 380
343 20250305 133200 717335950 2275 2280 2280 2275 3808
344 20250305 133100 708658825 2285 2285 2285 2285 1125
345 20250305 133000 706088200 2285 2285 2285 2285 2
346 20250305 132900 706083630 2280 2280 2290 2280 7289
347 20250305 132800 689451010 2280 2270 2280 2270 4903
348 20250305 132700 678298930 2270 2270 2270 2265 17
349 20250305 132600 678260415 2265 2265 2265 2265 0
350 20250305 132500 678260415 2265 2265 2265 2265 0
351 20250305 132400 678260415 2265 2265 2265 2265 0
352 20250305 132300 678260415 2265 2265 2265 2265 1000
353 20250305 132200 675995415 2270 2280 2280 2270 1332
354 20250305 132100 672970260 2280 2275 2280 2275 2122
355 20250305 132000 668137100 2275 2275 2275 2270 687
356 20250305 131900 666574195 2275 2270 2275 2270 3146
357 20250305 131800 659425415 2265 2265 2265 2265 1431
358 20250305 131700 656184200 2265 2260 2265 2260 28
359 20250305 131600 656120895 2260 2260 2260 2260 3384
360 20250305 131500 648473055 2260 2260 2260 2250 2006
361 20250305 131400 643954495 2250 2260 2260 2250 3359
362 20250305 131300 636396735 2250 2255 2255 2250 1313
363 20250305 131200 633436730 2260 2260 2260 2260 1
364 20250305 131100 633434470 2255 2255 2255 2255 1434
365 20250305 131000 630200800 2260 2260 2260 2260 10
366 20250305 130900 630178200 2260 2260 2260 2260 1
367 20250305 130800 630175940 2255 2255 2255 2255 1522
368 20250305 130700 626743830 2255 2255 2255 2255 30
369 20250305 130600 626676180 2255 2255 2255 2255 952
370 20250305 130500 624529420 2260 2260 2260 2260 547
371 20250305 130400 623293200 2260 2255 2260 2255 33
372 20250305 130300 623218765 2255 2255 2255 2255 100
373 20250305 130200 622993265 2260 2260 2260 2260 0
374 20250305 130100 622993265 2260 2260 2260 2260 11
375 20250305 130000 622968405 2255 2260 2260 2255 1434
376 20250305 125900 619734495 2260 2260 2260 2260 2104
377 20250305 125800 614979455 2260 2260 2260 2255 561
378 20250305 125700 613711600 2260 2250 2260 2250 397
379 20250305 125600 612818230 2255 2255 2255 2255 2000
380 20250305 125500 608308230 2260 2260 2260 2260 1
381 20250305 125400 608305970 2255 2255 2255 2255 1
382 20250305 125300 608303715 2255 2255 2255 2255 1000
383 20250305 125200 606048715 2255 2255 2255 2255 0
384 20250305 125100 606048715 2255 2255 2255 2255 0
385 20250305 125000 606048715 2255 2255 2255 2255 0
386 20250305 124900 606048715 2255 2255 2255 2255 0
387 20250305 124800 606048715 2255 2255 2255 2255 20
388 20250305 124700 606003615 2260 2260 2260 2260 0
389 20250305 124600 606003615 2260 2260 2260 2260 7
390 20250305 124500 605987795 2260 2255 2260 2255 3344
391 20250305 124400 598447055 2260 2260 2260 2260 0
392 20250305 124300 598447055 2260 2260 2260 2260 40
393 20250305 124200 598356655 2255 2255 2255 2255 50
394 20250305 124100 598243905 2255 2255 2255 2255 50
395 20250305 124000 598131155 2260 2260 2260 2260 0
396 20250305 123900 598131155 2260 2260 2260 2260 10
397 20250305 123800 598108555 2260 2260 2260 2260 2014
398 20250305 123700 593556915 2260 2260 2260 2260 0
399 20250305 123600 593556915 2260 2260 2260 2260 399
400 20250305 123500 592655175 2260 2260 2260 2260 5
401 20250305 123400 592643875 2260 2260 2260 2260 0
402 20250305 123300 592643875 2260 2260 2260 2260 5
403 20250305 123200 592632575 2260 2260 2260 2260 0
404 20250305 123100 592632575 2260 2260 2260 2260 1
405 20250305 123000 592630315 2260 2260 2260 2260 912
406 20250305 122900 590569195 2260 2260 2260 2260 0
407 20250305 122800 590569195 2260 2260 2260 2260 400
408 20250305 122700 589665195 2260 2260 2260 2260 9
409 20250305 122600 589644855 2260 2260 2260 2260 1079
410 20250305 122500 587206315 2260 2260 2260 2260 1187
411 20250305 122400 584523695 2260 2260 2260 2260 1
412 20250305 122300 584521435 2255 2255 2255 2255 1817
413 20250305 122200 580424100 2250 2250 2250 2250 0
414 20250305 122100 580424100 2250 2250 2250 2250 130
415 20250305 122000 580131600 2255 2250 2255 2250 164
416 20250305 121900 579762595 2250 2250 2250 2250 6436
417 20250305 121800 565281595 2250 2250 2250 2250 398
418 20250305 121700 564386095 2250 2250 2255 2250 3129
419 20250305 121600 557345840 2245 2245 2250 2245 3156
420 20250305 121500 550250620 2245 2245 2245 2245 0
421 20250305 121400 550250620 2245 2245 2245 2245 0
422 20250305 121300 550250620 2245 2245 2245 2245 0
423 20250305 121200 550250620 2245 2250 2250 2245 257
424 20250305 121100 549672390 2250 2250 2250 2250 46
425 20250305 121000 549568890 2250 2250 2250 2250 98
426 20250305 120900 549348390 2250 2250 2250 2250 122
427 20250305 120800 549073890 2245 2245 2245 2245 50
428 20250305 120700 548961640 2245 2245 2245 2245 250
429 20250305 120600 548400390 2245 2245 2245 2245 300
430 20250305 120500 547726890 2250 2245 2250 2245 1705
431 20250305 120400 543899140 2250 2250 2250 2250 0
432 20250305 120300 543899140 2250 2250 2250 2250 300
433 20250305 120200 543224140 2250 2250 2250 2250 16
434 20250305 120100 543188140 2245 2250 2250 2245 188
435 20250305 120000 542765360 2245 2250 2250 2245 1615
436 20250305 115900 539131715 2255 2255 2255 2255 0
437 20250305 115800 539131715 2255 2255 2255 2255 0
438 20250305 115700 539131715 2255 2255 2255 2255 214
439 20250305 115600 538649145 2250 2250 2250 2250 15
440 20250305 115500 538615395 2250 2250 2250 2250 4
441 20250305 115400 538606395 2255 2255 2255 2255 90
442 20250305 115300 538403445 2255 2255 2255 2255 1
443 20250305 115200 538401190 2250 2247 2250 2247 1925
444 20250305 115100 534069943 2245 2245 2245 2245 0
445 20250305 115000 534069943 2245 2245 2245 2245 5
446 20250305 114900 534058718 2245 2245 2250 2245 598
447 20250305 114800 532715543 2240 2240 2240 2240 50
448 20250305 114700 532603543 2250 2250 2250 2250 222
449 20250305 114600 532104043 2250 2250 2250 2235 805
450 20250305 114500 530300768 2240 2240 2250 2240 1906
451 20250305 114400 526030268 2240 2240 2240 2240 0
452 20250305 114300 526030268 2240 2250 2250 2240 1182
453 20250305 114200 523381873 2235 2255 2255 2235 1854
454 20250305 114100 519227138 2250 2250 2255 2250 1283
455 20250305 114000 516340358 2255 2245 2255 2245 2068
456 20250305 113900 511697678 2245 2245 2245 2245 21
457 20250305 113800 511650533 2255 2255 2255 2255 0
458 20250305 113700 511650533 2255 2260 2260 2240 11497
459 20250305 113600 485852813 2260 2250 2260 2250 54
460 20250305 113500 485731293 2255 2255 2255 2255 2220
461 20250305 113400 480725193 2255 2250 2255 2250 2
462 20250305 113300 480720688 2255 2255 2255 2255 57
463 20250305 113200 480592153 2255 2255 2255 2255 200
464 20250305 113100 480141153 2255 2255 2255 2255 50
465 20250305 113000 480028403 2250 2255 2255 2250 289
466 20250305 112900 479378018 2255 2255 2255 2255 20
467 20250305 112800 479332918 2255 2265 2265 2255 5183
468 20250305 112700 467642768 2255 2255 2255 2255 0
469 20250305 112600 467642768 2255 2255 2255 2255 0
470 20250305 112500 467642768 2255 2255 2255 2255 0
471 20250305 112400 467642768 2255 2260 2265 2255 957
472 20250305 112300 465479988 2260 2260 2260 2260 342
473 20250305 112200 464707068 2260 2255 2260 2255 20
474 20250305 112100 464661958 2260 2260 2260 2260 0
475 20250305 112000 464661958 2260 2260 2260 2260 313
476 20250305 111900 463954578 2260 2265 2265 2260 6582
477 20250305 111800 449078756 2265 2265 2265 2265 0
478 20250305 111700 449078756 2265 2265 2265 2265 10
479 20250305 111600 449056106 2260 2260 2260 2260 0
480 20250305 111500 449056106 2260 2260 2260 2260 1
481 20250305 111400 449053846 2260 2260 2260 2260 5038
482 20250305 111300 437667966 2265 2265 2265 2265 6375
483 20250305 111200 423228591 2265 2265 2265 2265 6
484 20250305 111100 423215001 2265 2270 2270 2265 446
485 20250305 111000 422203641 2265 2265 2265 2265 0
486 20250305 110900 422203641 2265 2265 2265 2265 269
487 20250305 110800 421594356 2265 2265 2265 2265 0
488 20250305 110700 421594356 2265 2265 2265 2265 1
489 20250305 110600 421592091 2265 2265 2265 2265 267
490 20250305 110500 420987336 2265 2265 2265 2265 1
491 20250305 110400 420985071 2265 2265 2265 2265 70
492 20250305 110300 420826521 2265 2265 2265 2265 0
493 20250305 110200 420826521 2265 2265 2265 2265 20
494 20250305 110100 420781221 2265 2265 2265 2265 2
495 20250305 110000 420776691 2265 2265 2265 2265 16
496 20250305 105900 420740451 2265 2265 2265 2265 202
497 20250305 105800 420282921 2265 2265 2265 2265 865
498 20250305 105700 418323696 2270 2270 2270 2270 268
499 20250305 105600 417715336 2270 2270 2270 2270 1
500 20250305 105500 417713066 2270 2270 2270 2270 1
501 20250305 105400 417710796 2265 2265 2265 2265 10
502 20250305 105300 417688146 2265 2265 2265 2265 0
503 20250305 105200 417688146 2265 2265 2265 2265 0
504 20250305 105100 417688146 2265 2265 2265 2265 0
505 20250305 105000 417688146 2265 2265 2265 2265 0
506 20250305 104900 417688146 2265 2265 2265 2265 411
507 20250305 104800 416757231 2265 2265 2265 2260 2518
508 20250305 104700 411061461 2265 2265 2265 2265 1598
509 20250305 104600 407441991 2265 2270 2270 2265 406
510 20250305 104500 406520701 2270 2270 2270 2270 0
511 20250305 104400 406520701 2270 2270 2270 2270 0
512 20250305 104300 406520701 2270 2270 2270 2270 55
513 20250305 104200 406395851 2270 2270 2270 2270 5
514 20250305 104100 406384501 2270 2270 2270 2270 0
515 20250305 104000 406384501 2270 2270 2270 2270 0
516 20250305 103900 406384501 2270 2270 2270 2270 0
517 20250305 103800 406384501 2270 2270 2270 2270 599
518 20250305 103700 405024771 2270 2265 2270 2265 1914
519 20250305 103600 400688826 2260 2260 2260 2260 776
520 20250305 103500 398935066 2260 2270 2270 2260 5820
521 20250305 103400 385751591 2270 2270 2270 2270 0
522 20250305 103300 385751591 2270 2270 2270 2270 76
523 20250305 103200 385579071 2270 2275 2275 2270 1773
524 20250305 103100 381553276 2275 2275 2275 2270 13397
525 20250305 103000 351089796 2275 2280 2280 2275 190
526 20250305 102900 350656931 2275 2275 2275 2275 0
527 20250305 102800 350656931 2275 2280 2280 2275 173
528 20250305 102700 350262496 2275 2275 2275 2275 1189
529 20250305 102600 347557521 2280 2275 2280 2275 4492
530 20250305 102500 337338061 2280 2285 2285 2280 2087
531 20250305 102400 332578751 2290 2290 2290 2290 0
532 20250305 102300 332578751 2290 2290 2290 2290 0
533 20250305 102200 332578751 2290 2280 2290 2280 2002
534 20250305 102100 328014176 2290 2285 2290 2280 864
535 20250305 102000 326040421 2295 2295 2295 2295 44
536 20250305 101900 325939441 2295 2290 2295 2290 778
537 20250305 101800 324157816 2290 2290 2290 2285 1047
538 20250305 101700 321760236 2290 2290 2290 2290 37
539 20250305 101600 321675506 2290 2290 2290 2290 58
540 20250305 101500 321542686 2290 2285 2295 2285 5122
541 20250305 101400 309813541 2290 2290 2290 2290 630
542 20250305 101300 308370841 2290 2290 2290 2290 2
543 20250305 101200 308366261 2290 2290 2290 2290 555
544 20250305 101100 307095311 2290 2290 2290 2290 501
545 20250305 101000 305948021 2290 2290 2290 2285 1571
546 20250305 100900 302352826 2290 2290 2290 2290 85
547 20250305 100800 302158176 2290 2285 2290 2280 1195
548 20250305 100700 299427786 2285 2280 2285 2280 1021
549 20250305 100600 297096646 2285 2285 2285 2285 1
550 20250305 100500 297094361 2285 2285 2285 2285 100
551 20250305 100400 296865861 2285 2290 2290 2275 976
552 20250305 100300 294645426 2285 2285 2285 2285 111
553 20250305 100200 294391791 2290 2280 2290 2280 7714
554 20250305 100100 276757826 2295 2285 2295 2285 5744
555 20250305 100000 263610541 2270 2275 2280 2270 10262
556 20250305 095900 240285131 2265 2265 2265 2265 0
557 20250305 095800 240285131 2265 2265 2265 2265 600
558 20250305 095700 238926131 2265 2265 2265 2265 0
559 20250305 095600 238926131 2265 2265 2265 2265 0
560 20250305 095500 238926131 2265 2270 2270 2265 600
561 20250305 095400 237566381 2270 2270 2270 2270 1013
562 20250305 095300 235266871 2265 2265 2265 2265 10
563 20250305 095200 235244221 2260 2265 2265 2260 11295
564 20250305 095100 209702141 2265 2265 2265 2265 0
565 20250305 095000 209702141 2265 2265 2265 2265 1334
566 20250305 094900 206680631 2265 2260 2270 2260 11004
567 20250305 094800 181758536 2260 2270 2270 2260 2059
568 20250305 094700 177097011 2270 2270 2270 2270 235
569 20250305 094600 176563561 2270 2270 2270 2265 2579
570 20250305 094500 170722036 2270 2270 2270 2270 104
571 20250305 094400 170485956 2270 2270 2270 2270 8
572 20250305 094300 170467796 2270 2270 2270 2270 10
573 20250305 094200 170445096 2270 2270 2270 2270 102
574 20250305 094100 170213556 2275 2265 2275 2265 1063
575 20250305 094000 167805351 2275 2275 2275 2275 0
576 20250305 093900 167805351 2275 2275 2275 2275 1
577 20250305 093800 167803076 2275 2275 2275 2275 3
578 20250305 093700 167796251 2275 2270 2275 2270 14
579 20250305 093600 167764451 2275 2275 2275 2275 1
580 20250305 093500 167762176 2275 2275 2275 2275 20
581 20250305 093400 167716676 2275 2275 2275 2275 1
582 20250305 093300 167714401 2270 2272 2272 2270 500
583 20250305 093200 166579329 2270 2275 2275 2270 2124
584 20250305 093100 161752044 2280 2280 2280 2275 1217
585 20250305 093000 158982284 2285 2280 2285 2280 592
586 20250305 092900 157632464 2280 2275 2280 2275 10
587 20250305 092800 157609689 2275 2280 2280 2275 101
588 20250305 092700 157379414 2280 2280 2280 2280 50
589 20250305 092600 157265414 2280 2275 2280 2275 91
590 20250305 092500 157058374 2270 2270 2270 2270 1
591 20250305 092400 157056104 2270 2275 2275 2270 2297
592 20250305 092300 151841909 2265 2270 2270 2265 2481
593 20250305 092200 146212789 2265 2270 2270 2265 998
594 20250305 092100 143950029 2275 2270 2275 2265 4331
595 20250305 092000 134130224 2270 2275 2275 2270 2675
596 20250305 091900 128057199 2275 2270 2275 2270 1917
597 20250305 091800 123705499 2270 2270 2270 2270 0
598 20250305 091700 123705499 2270 2272 2272 2270 2890
599 20250305 091600 117145155 2270 2270 2270 2270 0
600 20250305 091500 117145155 2270 2270 2270 2270 1624
601 20250305 091400 113458675 2270 2270 2275 2270 369
602 20250305 091300 112620420 2270 2275 2275 2270 1106
603 20250305 091200 110104320 2275 2280 2280 2275 1220
604 20250305 091100 107325820 2280 2280 2280 2280 0
605 20250305 091000 107325820 2280 2280 2280 2280 0
606 20250305 090900 107325820 2280 2275 2280 2275 1440
607 20250305 090800 104049320 2275 2270 2275 2270 120
608 20250305 090700 103776420 2275 2270 2275 2270 385
609 20250305 090600 102901795 2275 2275 2275 2275 900
610 20250305 090500 100854295 2275 2270 2275 2270 1218
611 20250305 090400 98088885 2270 2275 2275 2270 1346
612 20250305 090300 95031740 2280 2270 2280 2270 950
613 20250305 090200 92872645 2270 2280 2285 2270 2034
614 20250305 090100 88232315 2285 2285 2285 2280 233
615 20250305 090000 87700410 2280 2255 2285 2255 38848

1
027360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,544868,120945406,1269542440,281802795980,0.45
20250227,497749,120945406,1199575090,291478428460,0.41
20250226,597514,120945406,1466896870,296920971730,0.49
20250225,562942,120945406,1393281450,299339879850,0.47
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 544868 120945406 1269542440 281802795980 0.45
3 20250227 497749 120945406 1199575090 291478428460 0.41
4 20250226 597514 120945406 1466896870 296920971730 0.49
5 20250225 562942 120945406 1393281450 299339879850 0.47