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
028080/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191300,236311910,2590,2590,2590,2590,1514
20250305,191200,236311910,2590,2590,2590,2590,0
20250305,191100,236311910,2590,2590,2590,2590,0
20250305,191000,236311910,2590,2590,2590,2590,0
20250305,190900,236311910,2590,2590,2590,2590,0
20250305,190800,236311910,2590,2590,2590,2590,0
20250305,190700,236311910,2590,2590,2590,2590,0
20250305,190600,236311910,2590,2590,2590,2590,0
20250305,190500,236311910,2590,2590,2590,2590,0
20250305,190400,236311910,2590,2590,2590,2590,0
20250305,190300,236311910,2590,2590,2590,2590,0
20250305,190200,236311910,2590,2590,2590,2590,0
20250305,190100,236311910,2590,2590,2590,2590,0
20250305,190000,236311910,2590,2590,2590,2590,0
20250305,185900,236311910,2590,2590,2590,2590,0
20250305,185800,236311910,2590,2590,2590,2590,0
20250305,185700,236311910,2590,2590,2590,2590,0
20250305,185600,236311910,2590,2590,2590,2590,0
20250305,185500,236311910,2590,2590,2590,2590,0
20250305,185400,236311910,2590,2590,2590,2590,0
20250305,185300,236311910,2590,2590,2590,2590,0
20250305,185200,236311910,2590,2590,2590,2590,0
20250305,185100,236311910,2590,2590,2590,2590,0
20250305,185000,236311910,2590,2590,2590,2590,0
20250305,184900,236311910,2590,2590,2590,2590,0
20250305,184800,236311910,2590,2590,2590,2590,0
20250305,184700,236311910,2590,2590,2590,2590,0
20250305,184600,236311910,2590,2590,2590,2590,0
20250305,184500,236311910,2590,2590,2590,2590,0
20250305,184400,236311910,2590,2590,2590,2590,0
20250305,184300,236311910,2590,2590,2590,2590,1514
20250305,184200,236311910,2590,2590,2590,2590,0
20250305,184100,236311910,2590,2590,2590,2590,0
20250305,184000,236311910,2590,2590,2590,2590,0
20250305,183900,236311910,2590,2590,2590,2590,0
20250305,183800,236311910,2590,2590,2590,2590,0
20250305,183700,236311910,2590,2590,2590,2590,0
20250305,183600,236311910,2590,2590,2590,2590,0
20250305,183500,236311910,2590,2590,2590,2590,0
20250305,183400,236311910,2590,2590,2590,2590,0
20250305,183300,236311910,2590,2590,2590,2590,0
20250305,183200,236311910,2590,2590,2590,2590,0
20250305,183100,236311910,2590,2590,2590,2590,0
20250305,183000,236311910,2590,2590,2590,2590,0
20250305,182900,236311910,2590,2590,2590,2590,0
20250305,182800,236311910,2590,2590,2590,2590,0
20250305,182700,236311910,2590,2590,2590,2590,0
20250305,182600,236311910,2590,2590,2590,2590,0
20250305,182500,236311910,2590,2590,2590,2590,0
20250305,182400,236311910,2590,2590,2590,2590,0
20250305,182300,236311910,2590,2590,2590,2590,0
20250305,182200,236311910,2590,2590,2590,2590,0
20250305,182100,236311910,2590,2590,2590,2590,0
20250305,182000,236311910,2590,2590,2590,2590,0
20250305,181900,236311910,2590,2590,2590,2590,0
20250305,181800,236311910,2590,2590,2590,2590,0
20250305,181700,236311910,2590,2590,2590,2590,0
20250305,181600,236311910,2590,2590,2590,2590,0
20250305,181500,236311910,2590,2590,2590,2590,0
20250305,181400,236311910,2590,2590,2590,2590,0
20250305,181300,236311910,2590,2590,2590,2590,1514
20250305,181200,236311910,2590,2590,2590,2590,0
20250305,181100,236311910,2590,2590,2590,2590,0
20250305,181000,236311910,2590,2590,2590,2590,0
20250305,180900,236311910,2590,2590,2590,2590,0
20250305,180800,236311910,2590,2590,2590,2590,0
20250305,180700,236311910,2590,2590,2590,2590,0
20250305,180600,236311910,2590,2590,2590,2590,0
20250305,180500,236311910,2590,2590,2590,2590,0
20250305,180400,236311910,2590,2590,2590,2590,0
20250305,180300,236311910,2590,2590,2590,2590,0
20250305,180200,236311910,2590,2590,2590,2590,0
20250305,180100,236311910,2590,2590,2590,2590,0
20250305,180000,236311910,2590,2590,2590,2590,0
20250305,175900,236311910,2590,2590,2590,2590,0
20250305,175800,236311910,2590,2590,2590,2590,0
20250305,175700,236311910,2590,2590,2590,2590,0
20250305,175600,236311910,2590,2590,2590,2590,0
20250305,175500,236311910,2590,2590,2590,2590,0
20250305,175400,236311910,2590,2590,2590,2590,0
20250305,175300,236311910,2590,2590,2590,2590,0
20250305,175200,236311910,2590,2590,2590,2590,0
20250305,175100,236311910,2590,2590,2590,2590,0
20250305,175000,236311910,2590,2590,2590,2590,0
20250305,174900,236311910,2590,2590,2590,2590,0
20250305,174800,236311910,2590,2590,2590,2590,0
20250305,174700,236311910,2590,2590,2590,2590,0
20250305,174600,236311910,2590,2590,2590,2590,0
20250305,174500,236311910,2590,2590,2590,2590,0
20250305,174400,236311910,2590,2590,2590,2590,0
20250305,174300,236311910,2590,2590,2590,2590,1514
20250305,174200,236311910,2590,2590,2590,2590,0
20250305,174100,236311910,2590,2590,2590,2590,0
20250305,174000,236311910,2590,2590,2590,2590,0
20250305,173900,236311910,2590,2590,2590,2590,0
20250305,173800,236311910,2590,2590,2590,2590,0
20250305,173700,236311910,2590,2590,2590,2590,0
20250305,173600,236311910,2590,2590,2590,2590,0
20250305,173500,236311910,2590,2590,2590,2590,0
20250305,173400,236311910,2590,2590,2590,2590,0
20250305,173300,236311910,2590,2590,2590,2590,0
20250305,173200,236311910,2590,2590,2590,2590,0
20250305,173100,236311910,2590,2590,2590,2590,0
20250305,173000,236311910,2590,2590,2590,2590,0
20250305,172900,236311910,2590,2590,2590,2590,0
20250305,172800,236311910,2590,2590,2590,2590,0
20250305,172700,236311910,2590,2590,2590,2590,0
20250305,172600,236311910,2590,2590,2590,2590,0
20250305,172500,236311910,2590,2590,2590,2590,0
20250305,172400,236311910,2590,2590,2590,2590,0
20250305,172300,236311910,2590,2590,2590,2590,0
20250305,172200,236311910,2590,2590,2590,2590,0
20250305,172100,236311910,2590,2590,2590,2590,0
20250305,172000,236311910,2590,2590,2590,2590,0
20250305,171900,236311910,2590,2590,2590,2590,0
20250305,171800,236311910,2590,2590,2590,2590,0
20250305,171700,236311910,2590,2590,2590,2590,0
20250305,171600,236311910,2590,2590,2590,2590,0
20250305,171500,236311910,2590,2590,2590,2590,0
20250305,171400,236311910,2590,2590,2590,2590,0
20250305,171300,236311910,2590,2590,2590,2590,1514
20250305,171200,236311910,2590,2590,2590,2590,0
20250305,171100,236311910,2590,2590,2590,2590,0
20250305,171000,236311910,2590,2590,2590,2590,0
20250305,170900,236311910,2590,2590,2590,2590,0
20250305,170800,236311910,2590,2590,2590,2590,0
20250305,170700,236311910,2590,2590,2590,2590,0
20250305,170600,236311910,2590,2590,2590,2590,0
20250305,170500,236311910,2590,2590,2590,2590,0
20250305,170400,236311910,2590,2590,2590,2590,0
20250305,170300,236311910,2590,2590,2590,2590,0
20250305,170200,236311910,2590,2590,2590,2590,0
20250305,170100,236311910,2590,2590,2590,2590,0
20250305,170000,236311910,2590,2590,2590,2590,0
20250305,165900,236311910,2590,2590,2590,2590,0
20250305,165800,236311910,2590,2590,2590,2590,0
20250305,165700,236311910,2590,2590,2590,2590,0
20250305,165600,236311910,2590,2590,2590,2590,0
20250305,165500,236311910,2590,2590,2590,2590,0
20250305,165400,236311910,2590,2590,2590,2590,0
20250305,165300,236311910,2590,2590,2590,2590,0
20250305,165200,236311910,2590,2590,2590,2590,0
20250305,165100,236311910,2590,2590,2590,2590,0
20250305,165000,236311910,2590,2590,2590,2590,0
20250305,164900,236311910,2590,2590,2590,2590,0
20250305,164800,236311910,2590,2590,2590,2590,0
20250305,164700,236311910,2590,2590,2590,2590,0
20250305,164600,236311910,2590,2590,2590,2590,0
20250305,164500,236311910,2590,2590,2590,2590,0
20250305,164400,236311910,2590,2590,2590,2590,0
20250305,164300,236311910,2590,2590,2590,2590,1514
20250305,164200,236311910,2590,2590,2590,2590,0
20250305,164100,236311910,2590,2590,2590,2590,0
20250305,164000,236311910,2590,2590,2590,2590,0
20250305,163900,236311910,2590,2590,2590,2590,0
20250305,163800,236311910,2590,2590,2590,2590,0
20250305,163700,236311910,2590,2590,2590,2590,0
20250305,163600,236311910,2590,2590,2590,2590,0
20250305,163500,236311910,2590,2590,2590,2590,0
20250305,163400,236311910,2590,2590,2590,2590,0
20250305,163300,236311910,2590,2590,2590,2590,0
20250305,163200,236311910,2590,2590,2590,2590,0
20250305,163100,236311910,2590,2590,2590,2590,0
20250305,163000,236311910,2590,2590,2590,2590,0
20250305,162900,236311910,2590,2590,2590,2590,0
20250305,162800,236311910,2590,2590,2590,2590,0
20250305,162700,236311910,2590,2590,2590,2590,0
20250305,162600,236311910,2590,2590,2590,2590,0
20250305,162500,236311910,2590,2590,2590,2590,0
20250305,162400,236311910,2590,2590,2590,2590,0
20250305,162300,236311910,2590,2590,2590,2590,0
20250305,162200,236311910,2590,2590,2590,2590,0
20250305,162100,236311910,2590,2590,2590,2590,0
20250305,162000,236311910,2590,2590,2590,2590,0
20250305,161900,236311910,2590,2590,2590,2590,0
20250305,161800,236311910,2590,2590,2590,2590,0
20250305,161700,236311910,2590,2590,2590,2590,0
20250305,161600,236311910,2590,2590,2590,2590,0
20250305,161500,236311910,2590,2590,2590,2590,0
20250305,161400,236311910,2590,2590,2590,2590,0
20250305,161300,236311910,2590,2590,2590,2590,1514
20250305,161200,236311910,2590,2590,2590,2590,0
20250305,161100,236311910,2590,2590,2590,2590,0
20250305,161000,236311910,2590,2590,2590,2590,0
20250305,160900,236311910,2590,2590,2590,2590,0
20250305,160800,236311910,2590,2590,2590,2590,0
20250305,160700,236311910,2590,2590,2590,2590,0
20250305,160600,236311910,2590,2590,2590,2590,0
20250305,160500,236311910,2590,2590,2590,2590,0
20250305,160400,236311910,2590,2590,2590,2590,0
20250305,160300,236311910,2590,2590,2590,2590,0
20250305,160200,236311910,2590,2590,2590,2590,0
20250305,160100,236311910,2590,2590,2590,2590,0
20250305,160000,236311910,2590,2590,2590,2590,0
20250305,155900,236311910,2590,2590,2590,2590,0
20250305,155800,236311910,2590,2590,2590,2590,0
20250305,155700,236311910,2590,2590,2590,2590,0
20250305,155600,236311910,2590,2590,2590,2590,0
20250305,155500,236311910,2590,2590,2590,2590,0
20250305,155400,236311910,2590,2590,2590,2590,0
20250305,155300,236311910,2590,2590,2590,2590,0
20250305,155200,236311910,2590,2590,2590,2590,0
20250305,155100,236311910,2590,2590,2590,2590,0
20250305,155000,236311910,2590,2590,2590,2590,0
20250305,154900,236311910,2590,2590,2590,2590,0
20250305,154800,236311910,2590,2590,2590,2590,0
20250305,154700,236311910,2590,2590,2590,2590,0
20250305,154600,236311910,2590,2590,2590,2590,0
20250305,154500,236311910,2590,2590,2590,2590,0
20250305,154400,236311910,2590,2590,2590,2590,0
20250305,154300,236311910,2590,2590,2590,2590,1514
20250305,154200,236311910,2590,2590,2590,2590,0
20250305,154100,236311910,2590,2590,2590,2590,0
20250305,154000,236311910,2590,2590,2590,2590,0
20250305,153900,236311910,2590,2590,2590,2590,0
20250305,153800,236311910,2590,2590,2590,2590,0
20250305,153700,236311910,2590,2590,2590,2590,0
20250305,153600,236311910,2590,2590,2590,2590,0
20250305,153500,236311910,2590,2590,2590,2590,0
20250305,153400,236311910,2590,2590,2590,2590,0
20250305,153300,236311910,2590,2590,2590,2590,0
20250305,153200,236311910,2590,2590,2590,2590,0
20250305,153100,236311910,2590,2590,2590,2590,0
20250305,153000,236311910,2590,2590,2590,2590,1514
20250305,152900,232390650,2595,2595,2595,2595,0
20250305,152800,232390650,2595,2595,2595,2595,0
20250305,152700,232390650,2595,2595,2595,2595,0
20250305,152600,232390650,2595,2595,2595,2595,0
20250305,152500,232390650,2595,2595,2595,2595,0
20250305,152400,232390650,2595,2595,2595,2595,0
20250305,152300,232390650,2595,2595,2595,2595,0
20250305,152200,232390650,2595,2595,2595,2595,0
20250305,152100,232390650,2595,2595,2595,2595,0
20250305,152000,232390650,2595,2595,2595,2595,0
20250305,151900,232390650,2595,2600,2600,2595,1334
20250305,151800,228922715,2610,2610,2610,2610,68
20250305,151700,228745235,2610,2610,2610,2610,0
20250305,151600,228745235,2610,2610,2610,2610,100
20250305,151500,228484235,2610,2610,2610,2610,0
20250305,151400,228484235,2610,2610,2610,2610,0
20250305,151300,228484235,2610,2610,2610,2610,0
20250305,151200,228484235,2610,2610,2610,2610,98
20250305,151100,228228455,2590,2590,2590,2590,0
20250305,151000,228228455,2590,2590,2590,2590,0
20250305,150900,228228455,2590,2590,2590,2590,0
20250305,150800,228228455,2590,2590,2590,2590,0
20250305,150700,228228455,2590,2590,2590,2590,0
20250305,150600,228228455,2590,2590,2605,2590,435
20250305,150500,227099705,2585,2585,2585,2585,0
20250305,150400,227099705,2585,2585,2585,2585,0
20250305,150300,227099705,2585,2585,2585,2585,0
20250305,150200,227099705,2585,2585,2585,2585,0
20250305,150100,227099705,2585,2585,2585,2585,0
20250305,150000,227099705,2585,2585,2585,2585,0
20250305,145900,227099705,2585,2585,2585,2585,0
20250305,145800,227099705,2585,2585,2585,2585,0
20250305,145700,227099705,2585,2590,2590,2585,74
20250305,145600,226908140,2610,2610,2610,2610,3
20250305,145500,226900310,2610,2610,2610,2610,0
20250305,145400,226900310,2610,2605,2610,2605,3015
20250305,145300,219046160,2605,2605,2605,2605,0
20250305,145200,219046160,2605,2605,2605,2605,2
20250305,145100,219040950,2605,2605,2605,2605,1
20250305,145000,219038345,2605,2605,2605,2605,0
20250305,144900,219038345,2605,2605,2605,2605,0
20250305,144800,219038345,2605,2605,2605,2605,5
20250305,144700,219025320,2600,2600,2600,2600,0
20250305,144600,219025320,2600,2600,2600,2600,0
20250305,144500,219025320,2600,2600,2600,2600,50
20250305,144400,218895320,2600,2600,2600,2600,0
20250305,144300,218895320,2600,2600,2600,2600,876
20250305,144200,216617720,2600,2600,2600,2600,169
20250305,144100,216178320,2600,2590,2600,2590,99
20250305,144000,215921020,2590,2590,2590,2590,0
20250305,143900,215921020,2590,2590,2590,2590,0
20250305,143800,215921020,2590,2590,2590,2590,0
20250305,143700,215921020,2590,2590,2590,2590,0
20250305,143600,215921020,2590,2590,2590,2590,0
20250305,143500,215921020,2590,2590,2590,2590,0
20250305,143400,215921020,2590,2590,2590,2590,0
20250305,143300,215921020,2590,2590,2590,2590,500
20250305,143200,214626020,2590,2590,2590,2590,0
20250305,143100,214626020,2590,2590,2590,2590,0
20250305,143000,214626020,2590,2590,2590,2590,0
20250305,142900,214626020,2590,2590,2590,2590,0
20250305,142800,214626020,2590,2590,2590,2590,0
20250305,142700,214626020,2590,2590,2590,2590,0
20250305,142600,214626020,2590,2600,2600,2590,22
20250305,142500,214568840,2590,2590,2590,2590,0
20250305,142400,214568840,2590,2590,2590,2590,0
20250305,142300,214568840,2590,2590,2590,2590,2
20250305,142200,214563660,2600,2590,2600,2590,85
20250305,142100,214343500,2595,2595,2595,2595,0
20250305,142000,214343500,2595,2590,2595,2590,100
20250305,141900,214084300,2570,2570,2570,2570,50
20250305,141800,213955800,2595,2595,2595,2595,0
20250305,141700,213955800,2595,2595,2595,2595,0
20250305,141600,213955800,2595,2595,2595,2595,0
20250305,141500,213955800,2595,2595,2595,2595,0
20250305,141400,213955800,2595,2595,2595,2595,0
20250305,141300,213955800,2595,2595,2595,2595,0
20250305,141200,213955800,2595,2595,2595,2595,0
20250305,141100,213955800,2595,2595,2595,2595,0
20250305,141000,213955800,2595,2595,2595,2595,0
20250305,140900,213955800,2595,2595,2595,2595,0
20250305,140800,213955800,2595,2595,2595,2595,0
20250305,140700,213955800,2595,2595,2595,2595,0
20250305,140600,213955800,2595,2595,2595,2595,0
20250305,140500,213955800,2595,2595,2595,2595,0
20250305,140400,213955800,2595,2595,2595,2595,128
20250305,140300,213623640,2595,2610,2610,2595,547
20250305,140200,212204025,2610,2610,2610,2610,10
20250305,140100,212177925,2615,2600,2615,2600,108
20250305,140000,211896975,2625,2625,2625,2625,0
20250305,135900,211896975,2625,2595,2625,2595,122
20250305,135800,211580190,2595,2595,2595,2595,0
20250305,135700,211580190,2595,2595,2595,2595,0
20250305,135600,211580190,2595,2595,2595,2595,0
20250305,135500,211580190,2595,2595,2595,2595,0
20250305,135400,211580190,2595,2580,2595,2580,189
20250305,135300,211092555,2595,2595,2595,2595,0
20250305,135200,211092555,2595,2595,2595,2595,0
20250305,135100,211092555,2595,2590,2595,2590,10
20250305,135000,211066650,2590,2590,2590,2590,0
20250305,134900,211066650,2590,2585,2590,2585,844
20250305,134800,208883360,2575,2575,2575,2575,12
20250305,134700,208852460,2575,2575,2575,2575,280
20250305,134600,208131460,2545,2570,2570,2545,1256
20250305,134500,204928720,2575,2575,2575,2575,1
20250305,134400,204926145,2575,2575,2575,2575,1
20250305,134300,204923570,2570,2570,2570,2570,0
20250305,134200,204923570,2570,2570,2570,2570,0
20250305,134100,204923570,2570,2570,2570,2570,0
20250305,134000,204923570,2570,2570,2570,2570,0
20250305,133900,204923570,2570,2570,2570,2570,1
20250305,133800,204921000,2575,2575,2575,2575,0
20250305,133700,204921000,2575,2575,2575,2575,0
20250305,133600,204921000,2575,2575,2575,2575,0
20250305,133500,204921000,2575,2575,2575,2575,0
20250305,133400,204921000,2575,2575,2575,2575,0
20250305,133300,204921000,2575,2575,2575,2575,0
20250305,133200,204921000,2575,2575,2575,2575,220
20250305,133100,204354500,2550,2550,2550,2550,0
20250305,133000,204354500,2550,2550,2550,2550,0
20250305,132900,204354500,2550,2550,2550,2550,0
20250305,132800,204354500,2550,2550,2550,2550,0
20250305,132700,204354500,2550,2550,2550,2550,0
20250305,132600,204354500,2550,2550,2550,2550,0
20250305,132500,204354500,2550,2550,2550,2550,0
20250305,132400,204354500,2550,2550,2550,2550,0
20250305,132300,204354500,2550,2550,2550,2550,0
20250305,132200,204354500,2550,2550,2550,2550,0
20250305,132100,204354500,2550,2550,2550,2550,0
20250305,132000,204354500,2550,2550,2550,2550,0
20250305,131900,204354500,2550,2550,2550,2550,0
20250305,131800,204354500,2550,2550,2550,2550,0
20250305,131700,204354500,2550,2550,2550,2550,0
20250305,131600,204354500,2550,2550,2550,2550,0
20250305,131500,204354500,2550,2550,2550,2550,0
20250305,131400,204354500,2550,2550,2550,2550,0
20250305,131300,204354500,2550,2550,2550,2550,0
20250305,131200,204354500,2550,2550,2550,2550,0
20250305,131100,204354500,2550,2550,2550,2550,0
20250305,131000,204354500,2550,2550,2550,2550,0
20250305,130900,204354500,2550,2550,2550,2550,0
20250305,130800,204354500,2550,2550,2550,2550,1
20250305,130700,204351950,2575,2575,2575,2575,10
20250305,130600,204326200,2575,2575,2575,2575,0
20250305,130500,204326200,2575,2575,2575,2575,1
20250305,130400,204323625,2575,2575,2575,2575,0
20250305,130300,204323625,2575,2575,2575,2575,0
20250305,130200,204323625,2575,2575,2575,2575,0
20250305,130100,204323625,2575,2575,2575,2575,0
20250305,130000,204323625,2575,2575,2575,2575,0
20250305,125900,204323625,2575,2570,2575,2570,466
20250305,125800,203123700,2550,2550,2550,2550,0
20250305,125700,203123700,2550,2555,2555,2550,60
20250305,125600,202970675,2575,2575,2575,2575,0
20250305,125500,202970675,2575,2575,2575,2575,2
20250305,125400,202965525,2575,2575,2575,2575,2
20250305,125300,202960375,2575,2575,2575,2575,3
20250305,125200,202952650,2575,2575,2575,2575,0
20250305,125100,202952650,2575,2575,2575,2575,0
20250305,125000,202952650,2575,2575,2575,2575,0
20250305,124900,202952650,2575,2575,2575,2575,1
20250305,124800,202950075,2575,2565,2575,2565,20
20250305,124700,202898725,2555,2555,2555,2555,4
20250305,124600,202888505,2565,2565,2565,2565,0
20250305,124500,202888505,2565,2565,2565,2565,2
20250305,124400,202883375,2570,2570,2570,2570,6
20250305,124300,202867955,2570,2570,2570,2570,2
20250305,124200,202862815,2575,2585,2585,2575,6
20250305,124100,202847335,2565,2565,2565,2565,0
20250305,124000,202847335,2565,2565,2565,2565,0
20250305,123900,202847335,2565,2565,2565,2565,0
20250305,123800,202847335,2565,2565,2565,2565,0
20250305,123700,202847335,2565,2565,2565,2565,0
20250305,123600,202847335,2565,2565,2565,2565,28
20250305,123500,202775515,2565,2565,2565,2565,0
20250305,123400,202775515,2565,2575,2575,2565,272
20250305,123300,202076035,2565,2565,2565,2565,0
20250305,123200,202076035,2565,2565,2565,2565,0
20250305,123100,202076035,2565,2560,2565,2560,671
20250305,123000,200355920,2545,2545,2545,2545,0
20250305,122900,200355920,2545,2545,2545,2545,0
20250305,122800,200355920,2545,2545,2545,2545,0
20250305,122700,200355920,2545,2545,2545,2545,0
20250305,122600,200355920,2545,2545,2545,2545,0
20250305,122500,200355920,2545,2545,2545,2545,0
20250305,122400,200355920,2545,2545,2545,2545,0
20250305,122300,200355920,2545,2545,2545,2545,0
20250305,122200,200355920,2545,2545,2545,2545,0
20250305,122100,200355920,2545,2545,2545,2545,200
20250305,122000,199846920,2550,2550,2550,2550,0
20250305,121900,199846920,2550,2550,2550,2550,0
20250305,121800,199846920,2550,2550,2550,2550,0
20250305,121700,199846920,2550,2550,2550,2550,0
20250305,121600,199846920,2550,2550,2550,2550,0
20250305,121500,199846920,2550,2550,2550,2550,0
20250305,121400,199846920,2550,2550,2550,2550,0
20250305,121300,199846920,2550,2550,2550,2545,609
20250305,121200,198294820,2550,2545,2550,2545,192
20250305,121100,197806005,2530,2530,2530,2530,0
20250305,121000,197806005,2530,2530,2530,2530,0
20250305,120900,197806005,2530,2530,2530,2530,300
20250305,120800,197047005,2535,2535,2535,2535,331
20250305,120700,196207920,2530,2535,2535,2520,5373
20250305,120600,182632395,2540,2540,2540,2540,24
20250305,120500,182571435,2540,2540,2540,2540,24
20250305,120400,182510475,2540,2540,2540,2540,46
20250305,120300,182393635,2540,2540,2540,2540,0
20250305,120200,182393635,2540,2540,2540,2540,46
20250305,120100,182276795,2540,2540,2540,2540,0
20250305,120000,182276795,2540,2540,2540,2540,46
20250305,115900,182159955,2540,2540,2540,2540,46
20250305,115800,182043115,2540,2540,2540,2540,0
20250305,115700,182043115,2540,2540,2540,2540,56
20250305,115600,181900875,2540,2540,2540,2540,0
20250305,115500,181900875,2540,2540,2540,2540,46
20250305,115400,181784035,2540,2540,2540,2540,46
20250305,115300,181667195,2540,2540,2540,2540,0
20250305,115200,181667195,2540,2540,2540,2540,46
20250305,115100,181550355,2540,2540,2540,2540,0
20250305,115000,181550355,2540,2555,2555,2540,71
20250305,114900,181369640,2540,2540,2540,2540,46
20250305,114800,181252800,2540,2540,2540,2540,0
20250305,114700,181252800,2540,2540,2540,2540,46
20250305,114600,181135960,2540,2540,2540,2540,0
20250305,114500,181135960,2540,2540,2540,2535,1946
20250305,114400,176197025,2545,2540,2545,2540,648
20250305,114300,174551095,2545,2545,2545,2545,1
20250305,114200,174548550,2540,2540,2540,2540,46
20250305,114100,174431710,2555,2560,2560,2555,148
20250305,114000,174052855,2545,2545,2545,2545,46
20250305,113900,173935785,2540,2540,2540,2540,46
20250305,113800,173818945,2540,2540,2540,2540,0
20250305,113700,173818945,2540,2555,2555,2540,158
20250305,113600,173415945,2535,2540,2540,2535,897
20250305,113500,171140550,2540,2540,2540,2540,46
20250305,113400,171023710,2540,2540,2540,2540,46
20250305,113300,170906870,2535,2540,2540,2535,300
20250305,113200,170145705,2540,2540,2540,2540,46
20250305,113100,170028865,2545,2545,2545,2545,2
20250305,113000,170023775,2535,2545,2550,2535,875
20250305,112900,167795510,2550,2545,2555,2525,3543
20250305,112800,158791705,2540,2560,2560,2540,3002
20250305,112700,151150720,2555,2560,2565,2555,172
20250305,112600,150710775,2560,2555,2560,2555,48
20250305,112500,150588125,2560,2560,2560,2560,1
20250305,112400,150585565,2565,2560,2565,2560,49
20250305,112300,150460120,2555,2555,2555,2555,6
20250305,112200,150444790,2565,2565,2565,2565,46
20250305,112100,150326800,2560,2565,2565,2560,80
20250305,112000,150121765,2565,2565,2565,2565,0
20250305,111900,150121765,2565,2565,2565,2565,46
20250305,111800,150003775,2580,2580,2580,2580,0
20250305,111700,150003775,2580,2580,2580,2580,114
20250305,111600,149709655,2575,2570,2575,2570,253
20250305,111500,149059355,2570,2570,2570,2570,0
20250305,111400,149059355,2570,2570,2570,2570,647
20250305,111300,147396565,2570,2580,2580,2570,23
20250305,111200,147337375,2570,2570,2570,2570,57
20250305,111100,147190885,2570,2560,2570,2560,70
20250305,111000,147011445,2585,2540,2585,2540,35562
20250305,110900,56682490,2550,2585,2585,2550,5021
20250305,110800,43819430,2585,2585,2585,2585,0
20250305,110700,43819430,2585,2590,2590,2585,47
20250305,110600,43697930,2585,2585,2585,2585,46
20250305,110500,43579020,2590,2600,2600,2590,1784
20250305,110400,38950275,2600,2600,2600,2600,46
20250305,110300,38830675,2615,2615,2615,2615,1
20250305,110200,38828060,2615,2595,2615,2595,47
20250305,110100,38706075,2610,2595,2610,2595,47
20250305,110000,38584095,2595,2595,2595,2595,0
20250305,105900,38584095,2595,2595,2595,2595,46
20250305,105800,38464725,2600,2600,2600,2600,0
20250305,105700,38464725,2600,2600,2600,2600,269
20250305,105600,37765325,2600,2600,2600,2600,46
20250305,105500,37645725,2600,2600,2600,2600,0
20250305,105400,37645725,2600,2600,2600,2600,138
20250305,105300,37286925,2600,2600,2600,2600,0
20250305,105200,37286925,2600,2600,2600,2600,102
20250305,105100,37021725,2615,2600,2615,2600,47
20250305,105000,36899510,2615,2615,2615,2615,1
20250305,104900,36896895,2600,2615,2615,2600,47
20250305,104800,36774680,2600,2600,2600,2600,85
20250305,104700,36553680,2600,2600,2600,2600,134
20250305,104600,36205280,2600,2600,2600,2600,96
20250305,104500,35955680,2605,2605,2605,2605,0
20250305,104400,35955680,2605,2605,2605,2605,80
20250305,104300,35747280,2605,2605,2605,2605,0
20250305,104200,35747280,2605,2605,2605,2605,46
20250305,104100,35627450,2605,2605,2605,2605,46
20250305,104000,35507620,2605,2605,2605,2605,0
20250305,103900,35507620,2605,2605,2605,2605,177
20250305,103800,35046535,2600,2600,2600,2600,0
20250305,103700,35046535,2600,2600,2600,2600,46
20250305,103600,34926935,2605,2615,2615,2605,47
20250305,103500,34804490,2615,2615,2615,2615,1
20250305,103400,34801875,2600,2600,2600,2600,46
20250305,103300,34682275,2615,2615,2615,2615,2
20250305,103200,34677045,2600,2600,2600,2600,46
20250305,103100,34557445,2600,2600,2600,2600,46
20250305,103000,34437845,2600,2600,2600,2600,0
20250305,102900,34437845,2600,2600,2600,2600,46
20250305,102800,34318245,2600,2600,2600,2600,0
20250305,102700,34318245,2600,2600,2600,2600,46
20250305,102600,34198645,2595,2595,2595,2595,46
20250305,102500,34079275,2595,2595,2595,2595,0
20250305,102400,34079275,2595,2615,2615,2595,49
20250305,102300,33952060,2595,2595,2595,2595,0
20250305,102200,33952060,2595,2595,2595,2595,46
20250305,102100,33832690,2600,2590,2600,2590,1052
20250305,102000,31103300,2570,2570,2570,2570,0
20250305,101900,31103300,2570,2585,2585,2570,119
20250305,101800,30796375,2570,2570,2570,2570,46
20250305,101700,30678155,2570,2570,2570,2570,0
20250305,101600,30678155,2570,2570,2570,2570,46
20250305,101500,30559935,2570,2570,2570,2570,0
20250305,101400,30559935,2570,2590,2590,2570,154
20250305,101300,30161995,2570,2570,2570,2570,46
20250305,101200,30043775,2585,2585,2585,2585,300
20250305,101100,29268275,2565,2565,2565,2565,46
20250305,101000,29150285,2565,2565,2565,2565,50
20250305,100900,29022035,2565,2565,2565,2565,46
20250305,100800,28904045,2560,2565,2565,2560,1467
20250305,100700,25141345,2570,2570,2570,2570,267
20250305,100600,24455155,2570,2570,2570,2570,346
20250305,100500,23565935,2570,2570,2570,2570,0
20250305,100400,23565935,2570,2570,2570,2570,46
20250305,100300,23447715,2570,2570,2570,2570,46
20250305,100200,23329495,2570,2570,2570,2570,0
20250305,100100,23329495,2570,2570,2570,2570,46
20250305,100000,23211275,2570,2575,2575,2570,1638
20250305,095900,18993640,2575,2575,2575,2575,46
20250305,095800,18875190,2575,2575,2575,2575,46
20250305,095700,18756740,2595,2595,2595,2595,20
20250305,095600,18704840,2575,2575,2575,2575,46
20250305,095500,18586390,2575,2590,2590,2575,1048
20250305,095400,15886820,2590,2590,2590,2590,95
20250305,095300,15640770,2580,2580,2580,2580,46
20250305,095200,15522090,2580,2580,2580,2580,0
20250305,095100,15522090,2580,2580,2580,2580,46
20250305,095000,15403410,2585,2585,2585,2585,33
20250305,094900,15318105,2575,2575,2575,2575,46
20250305,094800,15199655,2575,2575,2575,2575,46
20250305,094700,15081205,2575,2575,2575,2575,0
20250305,094600,15081205,2575,2590,2590,2575,1157
20250305,094500,12085265,2590,2590,2590,2590,13
20250305,094400,12051595,2590,2590,2590,2590,40
20250305,094300,11947995,2570,2580,2580,2570,311
20250305,094200,11146450,2585,2585,2585,2585,71
20250305,094100,10962915,2590,2590,2590,2590,0
20250305,094000,10962915,2590,2590,2590,2590,4
20250305,093900,10952555,2590,2590,2590,2590,7
20250305,093800,10934425,2590,2590,2590,2590,304
20250305,093700,10147065,2590,2600,2600,2590,52
20250305,093600,10011885,2590,2590,2590,2590,0
20250305,093500,10011885,2590,2605,2605,2590,1139
20250305,093400,7053735,2615,2615,2615,2615,10
20250305,093300,7027585,2615,2615,2615,2615,0
20250305,093200,7027585,2615,2615,2615,2615,0
20250305,093100,7027585,2615,2615,2615,2615,1
20250305,093000,7024970,2615,2615,2615,2615,0
20250305,092900,7024970,2615,2615,2615,2615,0
20250305,092800,7024970,2615,2615,2615,2615,193
20250305,092700,6520275,2600,2600,2600,2600,52
20250305,092600,6385075,2600,2600,2600,2600,0
20250305,092500,6385075,2600,2600,2600,2600,0
20250305,092400,6385075,2600,2600,2600,2600,355
20250305,092300,5462075,2595,2595,2595,2595,0
20250305,092200,5462075,2595,2595,2595,2595,82
20250305,092100,5249285,2590,2590,2590,2590,57
20250305,092000,5101655,2590,2580,2590,2580,98
20250305,091900,4848345,2580,2595,2595,2580,402
20250305,091800,3805615,2595,2600,2600,2595,250
20250305,091700,3156565,2600,2600,2600,2600,52
20250305,091600,3021365,2600,2605,2605,2600,274
20250305,091500,2307600,2605,2605,2605,2605,52
20250305,091400,2172140,2630,2630,2630,2630,0
20250305,091300,2172140,2630,2630,2630,2630,1
20250305,091200,2169510,2630,2630,2630,2630,2
20250305,091100,2164250,2630,2630,2630,2630,0
20250305,091000,2164250,2630,2630,2630,2630,0
20250305,090900,2164250,2630,2630,2630,2630,131
20250305,090800,1819720,2630,2640,2640,2630,61
20250305,090700,1659280,2635,2635,2635,2635,250
20250305,090600,1000530,2635,2640,2640,2635,16
20250305,090500,958355,2655,2650,2655,2650,10
20250305,090400,931850,2650,2645,2650,2645,53
20250305,090300,791660,2645,2640,2645,2640,254
20250305,090200,120340,2640,2630,2640,2630,9
20250305,090100,96660,2635,2635,2640,2635,9
20250305,090000,72925,2635,2600,2635,2600,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191300 236311910 2590 2590 2590 2590 1514
3 20250305 191200 236311910 2590 2590 2590 2590 0
4 20250305 191100 236311910 2590 2590 2590 2590 0
5 20250305 191000 236311910 2590 2590 2590 2590 0
6 20250305 190900 236311910 2590 2590 2590 2590 0
7 20250305 190800 236311910 2590 2590 2590 2590 0
8 20250305 190700 236311910 2590 2590 2590 2590 0
9 20250305 190600 236311910 2590 2590 2590 2590 0
10 20250305 190500 236311910 2590 2590 2590 2590 0
11 20250305 190400 236311910 2590 2590 2590 2590 0
12 20250305 190300 236311910 2590 2590 2590 2590 0
13 20250305 190200 236311910 2590 2590 2590 2590 0
14 20250305 190100 236311910 2590 2590 2590 2590 0
15 20250305 190000 236311910 2590 2590 2590 2590 0
16 20250305 185900 236311910 2590 2590 2590 2590 0
17 20250305 185800 236311910 2590 2590 2590 2590 0
18 20250305 185700 236311910 2590 2590 2590 2590 0
19 20250305 185600 236311910 2590 2590 2590 2590 0
20 20250305 185500 236311910 2590 2590 2590 2590 0
21 20250305 185400 236311910 2590 2590 2590 2590 0
22 20250305 185300 236311910 2590 2590 2590 2590 0
23 20250305 185200 236311910 2590 2590 2590 2590 0
24 20250305 185100 236311910 2590 2590 2590 2590 0
25 20250305 185000 236311910 2590 2590 2590 2590 0
26 20250305 184900 236311910 2590 2590 2590 2590 0
27 20250305 184800 236311910 2590 2590 2590 2590 0
28 20250305 184700 236311910 2590 2590 2590 2590 0
29 20250305 184600 236311910 2590 2590 2590 2590 0
30 20250305 184500 236311910 2590 2590 2590 2590 0
31 20250305 184400 236311910 2590 2590 2590 2590 0
32 20250305 184300 236311910 2590 2590 2590 2590 1514
33 20250305 184200 236311910 2590 2590 2590 2590 0
34 20250305 184100 236311910 2590 2590 2590 2590 0
35 20250305 184000 236311910 2590 2590 2590 2590 0
36 20250305 183900 236311910 2590 2590 2590 2590 0
37 20250305 183800 236311910 2590 2590 2590 2590 0
38 20250305 183700 236311910 2590 2590 2590 2590 0
39 20250305 183600 236311910 2590 2590 2590 2590 0
40 20250305 183500 236311910 2590 2590 2590 2590 0
41 20250305 183400 236311910 2590 2590 2590 2590 0
42 20250305 183300 236311910 2590 2590 2590 2590 0
43 20250305 183200 236311910 2590 2590 2590 2590 0
44 20250305 183100 236311910 2590 2590 2590 2590 0
45 20250305 183000 236311910 2590 2590 2590 2590 0
46 20250305 182900 236311910 2590 2590 2590 2590 0
47 20250305 182800 236311910 2590 2590 2590 2590 0
48 20250305 182700 236311910 2590 2590 2590 2590 0
49 20250305 182600 236311910 2590 2590 2590 2590 0
50 20250305 182500 236311910 2590 2590 2590 2590 0
51 20250305 182400 236311910 2590 2590 2590 2590 0
52 20250305 182300 236311910 2590 2590 2590 2590 0
53 20250305 182200 236311910 2590 2590 2590 2590 0
54 20250305 182100 236311910 2590 2590 2590 2590 0
55 20250305 182000 236311910 2590 2590 2590 2590 0
56 20250305 181900 236311910 2590 2590 2590 2590 0
57 20250305 181800 236311910 2590 2590 2590 2590 0
58 20250305 181700 236311910 2590 2590 2590 2590 0
59 20250305 181600 236311910 2590 2590 2590 2590 0
60 20250305 181500 236311910 2590 2590 2590 2590 0
61 20250305 181400 236311910 2590 2590 2590 2590 0
62 20250305 181300 236311910 2590 2590 2590 2590 1514
63 20250305 181200 236311910 2590 2590 2590 2590 0
64 20250305 181100 236311910 2590 2590 2590 2590 0
65 20250305 181000 236311910 2590 2590 2590 2590 0
66 20250305 180900 236311910 2590 2590 2590 2590 0
67 20250305 180800 236311910 2590 2590 2590 2590 0
68 20250305 180700 236311910 2590 2590 2590 2590 0
69 20250305 180600 236311910 2590 2590 2590 2590 0
70 20250305 180500 236311910 2590 2590 2590 2590 0
71 20250305 180400 236311910 2590 2590 2590 2590 0
72 20250305 180300 236311910 2590 2590 2590 2590 0
73 20250305 180200 236311910 2590 2590 2590 2590 0
74 20250305 180100 236311910 2590 2590 2590 2590 0
75 20250305 180000 236311910 2590 2590 2590 2590 0
76 20250305 175900 236311910 2590 2590 2590 2590 0
77 20250305 175800 236311910 2590 2590 2590 2590 0
78 20250305 175700 236311910 2590 2590 2590 2590 0
79 20250305 175600 236311910 2590 2590 2590 2590 0
80 20250305 175500 236311910 2590 2590 2590 2590 0
81 20250305 175400 236311910 2590 2590 2590 2590 0
82 20250305 175300 236311910 2590 2590 2590 2590 0
83 20250305 175200 236311910 2590 2590 2590 2590 0
84 20250305 175100 236311910 2590 2590 2590 2590 0
85 20250305 175000 236311910 2590 2590 2590 2590 0
86 20250305 174900 236311910 2590 2590 2590 2590 0
87 20250305 174800 236311910 2590 2590 2590 2590 0
88 20250305 174700 236311910 2590 2590 2590 2590 0
89 20250305 174600 236311910 2590 2590 2590 2590 0
90 20250305 174500 236311910 2590 2590 2590 2590 0
91 20250305 174400 236311910 2590 2590 2590 2590 0
92 20250305 174300 236311910 2590 2590 2590 2590 1514
93 20250305 174200 236311910 2590 2590 2590 2590 0
94 20250305 174100 236311910 2590 2590 2590 2590 0
95 20250305 174000 236311910 2590 2590 2590 2590 0
96 20250305 173900 236311910 2590 2590 2590 2590 0
97 20250305 173800 236311910 2590 2590 2590 2590 0
98 20250305 173700 236311910 2590 2590 2590 2590 0
99 20250305 173600 236311910 2590 2590 2590 2590 0
100 20250305 173500 236311910 2590 2590 2590 2590 0
101 20250305 173400 236311910 2590 2590 2590 2590 0
102 20250305 173300 236311910 2590 2590 2590 2590 0
103 20250305 173200 236311910 2590 2590 2590 2590 0
104 20250305 173100 236311910 2590 2590 2590 2590 0
105 20250305 173000 236311910 2590 2590 2590 2590 0
106 20250305 172900 236311910 2590 2590 2590 2590 0
107 20250305 172800 236311910 2590 2590 2590 2590 0
108 20250305 172700 236311910 2590 2590 2590 2590 0
109 20250305 172600 236311910 2590 2590 2590 2590 0
110 20250305 172500 236311910 2590 2590 2590 2590 0
111 20250305 172400 236311910 2590 2590 2590 2590 0
112 20250305 172300 236311910 2590 2590 2590 2590 0
113 20250305 172200 236311910 2590 2590 2590 2590 0
114 20250305 172100 236311910 2590 2590 2590 2590 0
115 20250305 172000 236311910 2590 2590 2590 2590 0
116 20250305 171900 236311910 2590 2590 2590 2590 0
117 20250305 171800 236311910 2590 2590 2590 2590 0
118 20250305 171700 236311910 2590 2590 2590 2590 0
119 20250305 171600 236311910 2590 2590 2590 2590 0
120 20250305 171500 236311910 2590 2590 2590 2590 0
121 20250305 171400 236311910 2590 2590 2590 2590 0
122 20250305 171300 236311910 2590 2590 2590 2590 1514
123 20250305 171200 236311910 2590 2590 2590 2590 0
124 20250305 171100 236311910 2590 2590 2590 2590 0
125 20250305 171000 236311910 2590 2590 2590 2590 0
126 20250305 170900 236311910 2590 2590 2590 2590 0
127 20250305 170800 236311910 2590 2590 2590 2590 0
128 20250305 170700 236311910 2590 2590 2590 2590 0
129 20250305 170600 236311910 2590 2590 2590 2590 0
130 20250305 170500 236311910 2590 2590 2590 2590 0
131 20250305 170400 236311910 2590 2590 2590 2590 0
132 20250305 170300 236311910 2590 2590 2590 2590 0
133 20250305 170200 236311910 2590 2590 2590 2590 0
134 20250305 170100 236311910 2590 2590 2590 2590 0
135 20250305 170000 236311910 2590 2590 2590 2590 0
136 20250305 165900 236311910 2590 2590 2590 2590 0
137 20250305 165800 236311910 2590 2590 2590 2590 0
138 20250305 165700 236311910 2590 2590 2590 2590 0
139 20250305 165600 236311910 2590 2590 2590 2590 0
140 20250305 165500 236311910 2590 2590 2590 2590 0
141 20250305 165400 236311910 2590 2590 2590 2590 0
142 20250305 165300 236311910 2590 2590 2590 2590 0
143 20250305 165200 236311910 2590 2590 2590 2590 0
144 20250305 165100 236311910 2590 2590 2590 2590 0
145 20250305 165000 236311910 2590 2590 2590 2590 0
146 20250305 164900 236311910 2590 2590 2590 2590 0
147 20250305 164800 236311910 2590 2590 2590 2590 0
148 20250305 164700 236311910 2590 2590 2590 2590 0
149 20250305 164600 236311910 2590 2590 2590 2590 0
150 20250305 164500 236311910 2590 2590 2590 2590 0
151 20250305 164400 236311910 2590 2590 2590 2590 0
152 20250305 164300 236311910 2590 2590 2590 2590 1514
153 20250305 164200 236311910 2590 2590 2590 2590 0
154 20250305 164100 236311910 2590 2590 2590 2590 0
155 20250305 164000 236311910 2590 2590 2590 2590 0
156 20250305 163900 236311910 2590 2590 2590 2590 0
157 20250305 163800 236311910 2590 2590 2590 2590 0
158 20250305 163700 236311910 2590 2590 2590 2590 0
159 20250305 163600 236311910 2590 2590 2590 2590 0
160 20250305 163500 236311910 2590 2590 2590 2590 0
161 20250305 163400 236311910 2590 2590 2590 2590 0
162 20250305 163300 236311910 2590 2590 2590 2590 0
163 20250305 163200 236311910 2590 2590 2590 2590 0
164 20250305 163100 236311910 2590 2590 2590 2590 0
165 20250305 163000 236311910 2590 2590 2590 2590 0
166 20250305 162900 236311910 2590 2590 2590 2590 0
167 20250305 162800 236311910 2590 2590 2590 2590 0
168 20250305 162700 236311910 2590 2590 2590 2590 0
169 20250305 162600 236311910 2590 2590 2590 2590 0
170 20250305 162500 236311910 2590 2590 2590 2590 0
171 20250305 162400 236311910 2590 2590 2590 2590 0
172 20250305 162300 236311910 2590 2590 2590 2590 0
173 20250305 162200 236311910 2590 2590 2590 2590 0
174 20250305 162100 236311910 2590 2590 2590 2590 0
175 20250305 162000 236311910 2590 2590 2590 2590 0
176 20250305 161900 236311910 2590 2590 2590 2590 0
177 20250305 161800 236311910 2590 2590 2590 2590 0
178 20250305 161700 236311910 2590 2590 2590 2590 0
179 20250305 161600 236311910 2590 2590 2590 2590 0
180 20250305 161500 236311910 2590 2590 2590 2590 0
181 20250305 161400 236311910 2590 2590 2590 2590 0
182 20250305 161300 236311910 2590 2590 2590 2590 1514
183 20250305 161200 236311910 2590 2590 2590 2590 0
184 20250305 161100 236311910 2590 2590 2590 2590 0
185 20250305 161000 236311910 2590 2590 2590 2590 0
186 20250305 160900 236311910 2590 2590 2590 2590 0
187 20250305 160800 236311910 2590 2590 2590 2590 0
188 20250305 160700 236311910 2590 2590 2590 2590 0
189 20250305 160600 236311910 2590 2590 2590 2590 0
190 20250305 160500 236311910 2590 2590 2590 2590 0
191 20250305 160400 236311910 2590 2590 2590 2590 0
192 20250305 160300 236311910 2590 2590 2590 2590 0
193 20250305 160200 236311910 2590 2590 2590 2590 0
194 20250305 160100 236311910 2590 2590 2590 2590 0
195 20250305 160000 236311910 2590 2590 2590 2590 0
196 20250305 155900 236311910 2590 2590 2590 2590 0
197 20250305 155800 236311910 2590 2590 2590 2590 0
198 20250305 155700 236311910 2590 2590 2590 2590 0
199 20250305 155600 236311910 2590 2590 2590 2590 0
200 20250305 155500 236311910 2590 2590 2590 2590 0
201 20250305 155400 236311910 2590 2590 2590 2590 0
202 20250305 155300 236311910 2590 2590 2590 2590 0
203 20250305 155200 236311910 2590 2590 2590 2590 0
204 20250305 155100 236311910 2590 2590 2590 2590 0
205 20250305 155000 236311910 2590 2590 2590 2590 0
206 20250305 154900 236311910 2590 2590 2590 2590 0
207 20250305 154800 236311910 2590 2590 2590 2590 0
208 20250305 154700 236311910 2590 2590 2590 2590 0
209 20250305 154600 236311910 2590 2590 2590 2590 0
210 20250305 154500 236311910 2590 2590 2590 2590 0
211 20250305 154400 236311910 2590 2590 2590 2590 0
212 20250305 154300 236311910 2590 2590 2590 2590 1514
213 20250305 154200 236311910 2590 2590 2590 2590 0
214 20250305 154100 236311910 2590 2590 2590 2590 0
215 20250305 154000 236311910 2590 2590 2590 2590 0
216 20250305 153900 236311910 2590 2590 2590 2590 0
217 20250305 153800 236311910 2590 2590 2590 2590 0
218 20250305 153700 236311910 2590 2590 2590 2590 0
219 20250305 153600 236311910 2590 2590 2590 2590 0
220 20250305 153500 236311910 2590 2590 2590 2590 0
221 20250305 153400 236311910 2590 2590 2590 2590 0
222 20250305 153300 236311910 2590 2590 2590 2590 0
223 20250305 153200 236311910 2590 2590 2590 2590 0
224 20250305 153100 236311910 2590 2590 2590 2590 0
225 20250305 153000 236311910 2590 2590 2590 2590 1514
226 20250305 152900 232390650 2595 2595 2595 2595 0
227 20250305 152800 232390650 2595 2595 2595 2595 0
228 20250305 152700 232390650 2595 2595 2595 2595 0
229 20250305 152600 232390650 2595 2595 2595 2595 0
230 20250305 152500 232390650 2595 2595 2595 2595 0
231 20250305 152400 232390650 2595 2595 2595 2595 0
232 20250305 152300 232390650 2595 2595 2595 2595 0
233 20250305 152200 232390650 2595 2595 2595 2595 0
234 20250305 152100 232390650 2595 2595 2595 2595 0
235 20250305 152000 232390650 2595 2595 2595 2595 0
236 20250305 151900 232390650 2595 2600 2600 2595 1334
237 20250305 151800 228922715 2610 2610 2610 2610 68
238 20250305 151700 228745235 2610 2610 2610 2610 0
239 20250305 151600 228745235 2610 2610 2610 2610 100
240 20250305 151500 228484235 2610 2610 2610 2610 0
241 20250305 151400 228484235 2610 2610 2610 2610 0
242 20250305 151300 228484235 2610 2610 2610 2610 0
243 20250305 151200 228484235 2610 2610 2610 2610 98
244 20250305 151100 228228455 2590 2590 2590 2590 0
245 20250305 151000 228228455 2590 2590 2590 2590 0
246 20250305 150900 228228455 2590 2590 2590 2590 0
247 20250305 150800 228228455 2590 2590 2590 2590 0
248 20250305 150700 228228455 2590 2590 2590 2590 0
249 20250305 150600 228228455 2590 2590 2605 2590 435
250 20250305 150500 227099705 2585 2585 2585 2585 0
251 20250305 150400 227099705 2585 2585 2585 2585 0
252 20250305 150300 227099705 2585 2585 2585 2585 0
253 20250305 150200 227099705 2585 2585 2585 2585 0
254 20250305 150100 227099705 2585 2585 2585 2585 0
255 20250305 150000 227099705 2585 2585 2585 2585 0
256 20250305 145900 227099705 2585 2585 2585 2585 0
257 20250305 145800 227099705 2585 2585 2585 2585 0
258 20250305 145700 227099705 2585 2590 2590 2585 74
259 20250305 145600 226908140 2610 2610 2610 2610 3
260 20250305 145500 226900310 2610 2610 2610 2610 0
261 20250305 145400 226900310 2610 2605 2610 2605 3015
262 20250305 145300 219046160 2605 2605 2605 2605 0
263 20250305 145200 219046160 2605 2605 2605 2605 2
264 20250305 145100 219040950 2605 2605 2605 2605 1
265 20250305 145000 219038345 2605 2605 2605 2605 0
266 20250305 144900 219038345 2605 2605 2605 2605 0
267 20250305 144800 219038345 2605 2605 2605 2605 5
268 20250305 144700 219025320 2600 2600 2600 2600 0
269 20250305 144600 219025320 2600 2600 2600 2600 0
270 20250305 144500 219025320 2600 2600 2600 2600 50
271 20250305 144400 218895320 2600 2600 2600 2600 0
272 20250305 144300 218895320 2600 2600 2600 2600 876
273 20250305 144200 216617720 2600 2600 2600 2600 169
274 20250305 144100 216178320 2600 2590 2600 2590 99
275 20250305 144000 215921020 2590 2590 2590 2590 0
276 20250305 143900 215921020 2590 2590 2590 2590 0
277 20250305 143800 215921020 2590 2590 2590 2590 0
278 20250305 143700 215921020 2590 2590 2590 2590 0
279 20250305 143600 215921020 2590 2590 2590 2590 0
280 20250305 143500 215921020 2590 2590 2590 2590 0
281 20250305 143400 215921020 2590 2590 2590 2590 0
282 20250305 143300 215921020 2590 2590 2590 2590 500
283 20250305 143200 214626020 2590 2590 2590 2590 0
284 20250305 143100 214626020 2590 2590 2590 2590 0
285 20250305 143000 214626020 2590 2590 2590 2590 0
286 20250305 142900 214626020 2590 2590 2590 2590 0
287 20250305 142800 214626020 2590 2590 2590 2590 0
288 20250305 142700 214626020 2590 2590 2590 2590 0
289 20250305 142600 214626020 2590 2600 2600 2590 22
290 20250305 142500 214568840 2590 2590 2590 2590 0
291 20250305 142400 214568840 2590 2590 2590 2590 0
292 20250305 142300 214568840 2590 2590 2590 2590 2
293 20250305 142200 214563660 2600 2590 2600 2590 85
294 20250305 142100 214343500 2595 2595 2595 2595 0
295 20250305 142000 214343500 2595 2590 2595 2590 100
296 20250305 141900 214084300 2570 2570 2570 2570 50
297 20250305 141800 213955800 2595 2595 2595 2595 0
298 20250305 141700 213955800 2595 2595 2595 2595 0
299 20250305 141600 213955800 2595 2595 2595 2595 0
300 20250305 141500 213955800 2595 2595 2595 2595 0
301 20250305 141400 213955800 2595 2595 2595 2595 0
302 20250305 141300 213955800 2595 2595 2595 2595 0
303 20250305 141200 213955800 2595 2595 2595 2595 0
304 20250305 141100 213955800 2595 2595 2595 2595 0
305 20250305 141000 213955800 2595 2595 2595 2595 0
306 20250305 140900 213955800 2595 2595 2595 2595 0
307 20250305 140800 213955800 2595 2595 2595 2595 0
308 20250305 140700 213955800 2595 2595 2595 2595 0
309 20250305 140600 213955800 2595 2595 2595 2595 0
310 20250305 140500 213955800 2595 2595 2595 2595 0
311 20250305 140400 213955800 2595 2595 2595 2595 128
312 20250305 140300 213623640 2595 2610 2610 2595 547
313 20250305 140200 212204025 2610 2610 2610 2610 10
314 20250305 140100 212177925 2615 2600 2615 2600 108
315 20250305 140000 211896975 2625 2625 2625 2625 0
316 20250305 135900 211896975 2625 2595 2625 2595 122
317 20250305 135800 211580190 2595 2595 2595 2595 0
318 20250305 135700 211580190 2595 2595 2595 2595 0
319 20250305 135600 211580190 2595 2595 2595 2595 0
320 20250305 135500 211580190 2595 2595 2595 2595 0
321 20250305 135400 211580190 2595 2580 2595 2580 189
322 20250305 135300 211092555 2595 2595 2595 2595 0
323 20250305 135200 211092555 2595 2595 2595 2595 0
324 20250305 135100 211092555 2595 2590 2595 2590 10
325 20250305 135000 211066650 2590 2590 2590 2590 0
326 20250305 134900 211066650 2590 2585 2590 2585 844
327 20250305 134800 208883360 2575 2575 2575 2575 12
328 20250305 134700 208852460 2575 2575 2575 2575 280
329 20250305 134600 208131460 2545 2570 2570 2545 1256
330 20250305 134500 204928720 2575 2575 2575 2575 1
331 20250305 134400 204926145 2575 2575 2575 2575 1
332 20250305 134300 204923570 2570 2570 2570 2570 0
333 20250305 134200 204923570 2570 2570 2570 2570 0
334 20250305 134100 204923570 2570 2570 2570 2570 0
335 20250305 134000 204923570 2570 2570 2570 2570 0
336 20250305 133900 204923570 2570 2570 2570 2570 1
337 20250305 133800 204921000 2575 2575 2575 2575 0
338 20250305 133700 204921000 2575 2575 2575 2575 0
339 20250305 133600 204921000 2575 2575 2575 2575 0
340 20250305 133500 204921000 2575 2575 2575 2575 0
341 20250305 133400 204921000 2575 2575 2575 2575 0
342 20250305 133300 204921000 2575 2575 2575 2575 0
343 20250305 133200 204921000 2575 2575 2575 2575 220
344 20250305 133100 204354500 2550 2550 2550 2550 0
345 20250305 133000 204354500 2550 2550 2550 2550 0
346 20250305 132900 204354500 2550 2550 2550 2550 0
347 20250305 132800 204354500 2550 2550 2550 2550 0
348 20250305 132700 204354500 2550 2550 2550 2550 0
349 20250305 132600 204354500 2550 2550 2550 2550 0
350 20250305 132500 204354500 2550 2550 2550 2550 0
351 20250305 132400 204354500 2550 2550 2550 2550 0
352 20250305 132300 204354500 2550 2550 2550 2550 0
353 20250305 132200 204354500 2550 2550 2550 2550 0
354 20250305 132100 204354500 2550 2550 2550 2550 0
355 20250305 132000 204354500 2550 2550 2550 2550 0
356 20250305 131900 204354500 2550 2550 2550 2550 0
357 20250305 131800 204354500 2550 2550 2550 2550 0
358 20250305 131700 204354500 2550 2550 2550 2550 0
359 20250305 131600 204354500 2550 2550 2550 2550 0
360 20250305 131500 204354500 2550 2550 2550 2550 0
361 20250305 131400 204354500 2550 2550 2550 2550 0
362 20250305 131300 204354500 2550 2550 2550 2550 0
363 20250305 131200 204354500 2550 2550 2550 2550 0
364 20250305 131100 204354500 2550 2550 2550 2550 0
365 20250305 131000 204354500 2550 2550 2550 2550 0
366 20250305 130900 204354500 2550 2550 2550 2550 0
367 20250305 130800 204354500 2550 2550 2550 2550 1
368 20250305 130700 204351950 2575 2575 2575 2575 10
369 20250305 130600 204326200 2575 2575 2575 2575 0
370 20250305 130500 204326200 2575 2575 2575 2575 1
371 20250305 130400 204323625 2575 2575 2575 2575 0
372 20250305 130300 204323625 2575 2575 2575 2575 0
373 20250305 130200 204323625 2575 2575 2575 2575 0
374 20250305 130100 204323625 2575 2575 2575 2575 0
375 20250305 130000 204323625 2575 2575 2575 2575 0
376 20250305 125900 204323625 2575 2570 2575 2570 466
377 20250305 125800 203123700 2550 2550 2550 2550 0
378 20250305 125700 203123700 2550 2555 2555 2550 60
379 20250305 125600 202970675 2575 2575 2575 2575 0
380 20250305 125500 202970675 2575 2575 2575 2575 2
381 20250305 125400 202965525 2575 2575 2575 2575 2
382 20250305 125300 202960375 2575 2575 2575 2575 3
383 20250305 125200 202952650 2575 2575 2575 2575 0
384 20250305 125100 202952650 2575 2575 2575 2575 0
385 20250305 125000 202952650 2575 2575 2575 2575 0
386 20250305 124900 202952650 2575 2575 2575 2575 1
387 20250305 124800 202950075 2575 2565 2575 2565 20
388 20250305 124700 202898725 2555 2555 2555 2555 4
389 20250305 124600 202888505 2565 2565 2565 2565 0
390 20250305 124500 202888505 2565 2565 2565 2565 2
391 20250305 124400 202883375 2570 2570 2570 2570 6
392 20250305 124300 202867955 2570 2570 2570 2570 2
393 20250305 124200 202862815 2575 2585 2585 2575 6
394 20250305 124100 202847335 2565 2565 2565 2565 0
395 20250305 124000 202847335 2565 2565 2565 2565 0
396 20250305 123900 202847335 2565 2565 2565 2565 0
397 20250305 123800 202847335 2565 2565 2565 2565 0
398 20250305 123700 202847335 2565 2565 2565 2565 0
399 20250305 123600 202847335 2565 2565 2565 2565 28
400 20250305 123500 202775515 2565 2565 2565 2565 0
401 20250305 123400 202775515 2565 2575 2575 2565 272
402 20250305 123300 202076035 2565 2565 2565 2565 0
403 20250305 123200 202076035 2565 2565 2565 2565 0
404 20250305 123100 202076035 2565 2560 2565 2560 671
405 20250305 123000 200355920 2545 2545 2545 2545 0
406 20250305 122900 200355920 2545 2545 2545 2545 0
407 20250305 122800 200355920 2545 2545 2545 2545 0
408 20250305 122700 200355920 2545 2545 2545 2545 0
409 20250305 122600 200355920 2545 2545 2545 2545 0
410 20250305 122500 200355920 2545 2545 2545 2545 0
411 20250305 122400 200355920 2545 2545 2545 2545 0
412 20250305 122300 200355920 2545 2545 2545 2545 0
413 20250305 122200 200355920 2545 2545 2545 2545 0
414 20250305 122100 200355920 2545 2545 2545 2545 200
415 20250305 122000 199846920 2550 2550 2550 2550 0
416 20250305 121900 199846920 2550 2550 2550 2550 0
417 20250305 121800 199846920 2550 2550 2550 2550 0
418 20250305 121700 199846920 2550 2550 2550 2550 0
419 20250305 121600 199846920 2550 2550 2550 2550 0
420 20250305 121500 199846920 2550 2550 2550 2550 0
421 20250305 121400 199846920 2550 2550 2550 2550 0
422 20250305 121300 199846920 2550 2550 2550 2545 609
423 20250305 121200 198294820 2550 2545 2550 2545 192
424 20250305 121100 197806005 2530 2530 2530 2530 0
425 20250305 121000 197806005 2530 2530 2530 2530 0
426 20250305 120900 197806005 2530 2530 2530 2530 300
427 20250305 120800 197047005 2535 2535 2535 2535 331
428 20250305 120700 196207920 2530 2535 2535 2520 5373
429 20250305 120600 182632395 2540 2540 2540 2540 24
430 20250305 120500 182571435 2540 2540 2540 2540 24
431 20250305 120400 182510475 2540 2540 2540 2540 46
432 20250305 120300 182393635 2540 2540 2540 2540 0
433 20250305 120200 182393635 2540 2540 2540 2540 46
434 20250305 120100 182276795 2540 2540 2540 2540 0
435 20250305 120000 182276795 2540 2540 2540 2540 46
436 20250305 115900 182159955 2540 2540 2540 2540 46
437 20250305 115800 182043115 2540 2540 2540 2540 0
438 20250305 115700 182043115 2540 2540 2540 2540 56
439 20250305 115600 181900875 2540 2540 2540 2540 0
440 20250305 115500 181900875 2540 2540 2540 2540 46
441 20250305 115400 181784035 2540 2540 2540 2540 46
442 20250305 115300 181667195 2540 2540 2540 2540 0
443 20250305 115200 181667195 2540 2540 2540 2540 46
444 20250305 115100 181550355 2540 2540 2540 2540 0
445 20250305 115000 181550355 2540 2555 2555 2540 71
446 20250305 114900 181369640 2540 2540 2540 2540 46
447 20250305 114800 181252800 2540 2540 2540 2540 0
448 20250305 114700 181252800 2540 2540 2540 2540 46
449 20250305 114600 181135960 2540 2540 2540 2540 0
450 20250305 114500 181135960 2540 2540 2540 2535 1946
451 20250305 114400 176197025 2545 2540 2545 2540 648
452 20250305 114300 174551095 2545 2545 2545 2545 1
453 20250305 114200 174548550 2540 2540 2540 2540 46
454 20250305 114100 174431710 2555 2560 2560 2555 148
455 20250305 114000 174052855 2545 2545 2545 2545 46
456 20250305 113900 173935785 2540 2540 2540 2540 46
457 20250305 113800 173818945 2540 2540 2540 2540 0
458 20250305 113700 173818945 2540 2555 2555 2540 158
459 20250305 113600 173415945 2535 2540 2540 2535 897
460 20250305 113500 171140550 2540 2540 2540 2540 46
461 20250305 113400 171023710 2540 2540 2540 2540 46
462 20250305 113300 170906870 2535 2540 2540 2535 300
463 20250305 113200 170145705 2540 2540 2540 2540 46
464 20250305 113100 170028865 2545 2545 2545 2545 2
465 20250305 113000 170023775 2535 2545 2550 2535 875
466 20250305 112900 167795510 2550 2545 2555 2525 3543
467 20250305 112800 158791705 2540 2560 2560 2540 3002
468 20250305 112700 151150720 2555 2560 2565 2555 172
469 20250305 112600 150710775 2560 2555 2560 2555 48
470 20250305 112500 150588125 2560 2560 2560 2560 1
471 20250305 112400 150585565 2565 2560 2565 2560 49
472 20250305 112300 150460120 2555 2555 2555 2555 6
473 20250305 112200 150444790 2565 2565 2565 2565 46
474 20250305 112100 150326800 2560 2565 2565 2560 80
475 20250305 112000 150121765 2565 2565 2565 2565 0
476 20250305 111900 150121765 2565 2565 2565 2565 46
477 20250305 111800 150003775 2580 2580 2580 2580 0
478 20250305 111700 150003775 2580 2580 2580 2580 114
479 20250305 111600 149709655 2575 2570 2575 2570 253
480 20250305 111500 149059355 2570 2570 2570 2570 0
481 20250305 111400 149059355 2570 2570 2570 2570 647
482 20250305 111300 147396565 2570 2580 2580 2570 23
483 20250305 111200 147337375 2570 2570 2570 2570 57
484 20250305 111100 147190885 2570 2560 2570 2560 70
485 20250305 111000 147011445 2585 2540 2585 2540 35562
486 20250305 110900 56682490 2550 2585 2585 2550 5021
487 20250305 110800 43819430 2585 2585 2585 2585 0
488 20250305 110700 43819430 2585 2590 2590 2585 47
489 20250305 110600 43697930 2585 2585 2585 2585 46
490 20250305 110500 43579020 2590 2600 2600 2590 1784
491 20250305 110400 38950275 2600 2600 2600 2600 46
492 20250305 110300 38830675 2615 2615 2615 2615 1
493 20250305 110200 38828060 2615 2595 2615 2595 47
494 20250305 110100 38706075 2610 2595 2610 2595 47
495 20250305 110000 38584095 2595 2595 2595 2595 0
496 20250305 105900 38584095 2595 2595 2595 2595 46
497 20250305 105800 38464725 2600 2600 2600 2600 0
498 20250305 105700 38464725 2600 2600 2600 2600 269
499 20250305 105600 37765325 2600 2600 2600 2600 46
500 20250305 105500 37645725 2600 2600 2600 2600 0
501 20250305 105400 37645725 2600 2600 2600 2600 138
502 20250305 105300 37286925 2600 2600 2600 2600 0
503 20250305 105200 37286925 2600 2600 2600 2600 102
504 20250305 105100 37021725 2615 2600 2615 2600 47
505 20250305 105000 36899510 2615 2615 2615 2615 1
506 20250305 104900 36896895 2600 2615 2615 2600 47
507 20250305 104800 36774680 2600 2600 2600 2600 85
508 20250305 104700 36553680 2600 2600 2600 2600 134
509 20250305 104600 36205280 2600 2600 2600 2600 96
510 20250305 104500 35955680 2605 2605 2605 2605 0
511 20250305 104400 35955680 2605 2605 2605 2605 80
512 20250305 104300 35747280 2605 2605 2605 2605 0
513 20250305 104200 35747280 2605 2605 2605 2605 46
514 20250305 104100 35627450 2605 2605 2605 2605 46
515 20250305 104000 35507620 2605 2605 2605 2605 0
516 20250305 103900 35507620 2605 2605 2605 2605 177
517 20250305 103800 35046535 2600 2600 2600 2600 0
518 20250305 103700 35046535 2600 2600 2600 2600 46
519 20250305 103600 34926935 2605 2615 2615 2605 47
520 20250305 103500 34804490 2615 2615 2615 2615 1
521 20250305 103400 34801875 2600 2600 2600 2600 46
522 20250305 103300 34682275 2615 2615 2615 2615 2
523 20250305 103200 34677045 2600 2600 2600 2600 46
524 20250305 103100 34557445 2600 2600 2600 2600 46
525 20250305 103000 34437845 2600 2600 2600 2600 0
526 20250305 102900 34437845 2600 2600 2600 2600 46
527 20250305 102800 34318245 2600 2600 2600 2600 0
528 20250305 102700 34318245 2600 2600 2600 2600 46
529 20250305 102600 34198645 2595 2595 2595 2595 46
530 20250305 102500 34079275 2595 2595 2595 2595 0
531 20250305 102400 34079275 2595 2615 2615 2595 49
532 20250305 102300 33952060 2595 2595 2595 2595 0
533 20250305 102200 33952060 2595 2595 2595 2595 46
534 20250305 102100 33832690 2600 2590 2600 2590 1052
535 20250305 102000 31103300 2570 2570 2570 2570 0
536 20250305 101900 31103300 2570 2585 2585 2570 119
537 20250305 101800 30796375 2570 2570 2570 2570 46
538 20250305 101700 30678155 2570 2570 2570 2570 0
539 20250305 101600 30678155 2570 2570 2570 2570 46
540 20250305 101500 30559935 2570 2570 2570 2570 0
541 20250305 101400 30559935 2570 2590 2590 2570 154
542 20250305 101300 30161995 2570 2570 2570 2570 46
543 20250305 101200 30043775 2585 2585 2585 2585 300
544 20250305 101100 29268275 2565 2565 2565 2565 46
545 20250305 101000 29150285 2565 2565 2565 2565 50
546 20250305 100900 29022035 2565 2565 2565 2565 46
547 20250305 100800 28904045 2560 2565 2565 2560 1467
548 20250305 100700 25141345 2570 2570 2570 2570 267
549 20250305 100600 24455155 2570 2570 2570 2570 346
550 20250305 100500 23565935 2570 2570 2570 2570 0
551 20250305 100400 23565935 2570 2570 2570 2570 46
552 20250305 100300 23447715 2570 2570 2570 2570 46
553 20250305 100200 23329495 2570 2570 2570 2570 0
554 20250305 100100 23329495 2570 2570 2570 2570 46
555 20250305 100000 23211275 2570 2575 2575 2570 1638
556 20250305 095900 18993640 2575 2575 2575 2575 46
557 20250305 095800 18875190 2575 2575 2575 2575 46
558 20250305 095700 18756740 2595 2595 2595 2595 20
559 20250305 095600 18704840 2575 2575 2575 2575 46
560 20250305 095500 18586390 2575 2590 2590 2575 1048
561 20250305 095400 15886820 2590 2590 2590 2590 95
562 20250305 095300 15640770 2580 2580 2580 2580 46
563 20250305 095200 15522090 2580 2580 2580 2580 0
564 20250305 095100 15522090 2580 2580 2580 2580 46
565 20250305 095000 15403410 2585 2585 2585 2585 33
566 20250305 094900 15318105 2575 2575 2575 2575 46
567 20250305 094800 15199655 2575 2575 2575 2575 46
568 20250305 094700 15081205 2575 2575 2575 2575 0
569 20250305 094600 15081205 2575 2590 2590 2575 1157
570 20250305 094500 12085265 2590 2590 2590 2590 13
571 20250305 094400 12051595 2590 2590 2590 2590 40
572 20250305 094300 11947995 2570 2580 2580 2570 311
573 20250305 094200 11146450 2585 2585 2585 2585 71
574 20250305 094100 10962915 2590 2590 2590 2590 0
575 20250305 094000 10962915 2590 2590 2590 2590 4
576 20250305 093900 10952555 2590 2590 2590 2590 7
577 20250305 093800 10934425 2590 2590 2590 2590 304
578 20250305 093700 10147065 2590 2600 2600 2590 52
579 20250305 093600 10011885 2590 2590 2590 2590 0
580 20250305 093500 10011885 2590 2605 2605 2590 1139
581 20250305 093400 7053735 2615 2615 2615 2615 10
582 20250305 093300 7027585 2615 2615 2615 2615 0
583 20250305 093200 7027585 2615 2615 2615 2615 0
584 20250305 093100 7027585 2615 2615 2615 2615 1
585 20250305 093000 7024970 2615 2615 2615 2615 0
586 20250305 092900 7024970 2615 2615 2615 2615 0
587 20250305 092800 7024970 2615 2615 2615 2615 193
588 20250305 092700 6520275 2600 2600 2600 2600 52
589 20250305 092600 6385075 2600 2600 2600 2600 0
590 20250305 092500 6385075 2600 2600 2600 2600 0
591 20250305 092400 6385075 2600 2600 2600 2600 355
592 20250305 092300 5462075 2595 2595 2595 2595 0
593 20250305 092200 5462075 2595 2595 2595 2595 82
594 20250305 092100 5249285 2590 2590 2590 2590 57
595 20250305 092000 5101655 2590 2580 2590 2580 98
596 20250305 091900 4848345 2580 2595 2595 2580 402
597 20250305 091800 3805615 2595 2600 2600 2595 250
598 20250305 091700 3156565 2600 2600 2600 2600 52
599 20250305 091600 3021365 2600 2605 2605 2600 274
600 20250305 091500 2307600 2605 2605 2605 2605 52
601 20250305 091400 2172140 2630 2630 2630 2630 0
602 20250305 091300 2172140 2630 2630 2630 2630 1
603 20250305 091200 2169510 2630 2630 2630 2630 2
604 20250305 091100 2164250 2630 2630 2630 2630 0
605 20250305 091000 2164250 2630 2630 2630 2630 0
606 20250305 090900 2164250 2630 2630 2630 2630 131
607 20250305 090800 1819720 2630 2640 2640 2630 61
608 20250305 090700 1659280 2635 2635 2635 2635 250
609 20250305 090600 1000530 2635 2640 2640 2635 16
610 20250305 090500 958355 2655 2650 2655 2650 10
611 20250305 090400 931850 2650 2645 2650 2645 53
612 20250305 090300 791660 2645 2640 2645 2640 254
613 20250305 090200 120340 2640 2630 2640 2630 9
614 20250305 090100 96660 2635 2635 2640 2635 9
615 20250305 090000 72925 2635 2600 2635 2600 28

1
028080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,12577506,0,35154129270,0.00
20250227,0,12577506,0,36097442220,0.00
20250226,0,12577506,0,36097442220,0.00
20250225,0,12577506,0,37669630470,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 12577506 0 35154129270 0.00
3 20250227 0 12577506 0 36097442220 0.00
4 20250226 0 12577506 0 36097442220 0.00
5 20250225 0 12577506 0 37669630470 0.00