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

616
028100/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191400,432448925,14100,14100,14100,14100,474
20250305,191300,432448925,14100,14100,14100,14100,0
20250305,191200,432448925,14100,14100,14100,14100,0
20250305,191100,432448925,14100,14100,14100,14100,0
20250305,191000,432448925,14100,14100,14100,14100,0
20250305,190900,432448925,14100,14100,14100,14100,0
20250305,190800,432448925,14100,14100,14100,14100,0
20250305,190700,432448925,14100,14100,14100,14100,0
20250305,190600,432448925,14100,14100,14100,14100,0
20250305,190500,432448925,14100,14100,14100,14100,0
20250305,190400,432448925,14100,14100,14100,14100,0
20250305,190300,432448925,14100,14100,14100,14100,0
20250305,190200,432448925,14100,14100,14100,14100,0
20250305,190100,432448925,14100,14100,14100,14100,0
20250305,190000,432448925,14100,14100,14100,14100,0
20250305,185900,432448925,14100,14100,14100,14100,0
20250305,185800,432448925,14100,14100,14100,14100,0
20250305,185700,432448925,14100,14100,14100,14100,0
20250305,185600,432448925,14100,14100,14100,14100,0
20250305,185500,432448925,14100,14100,14100,14100,0
20250305,185400,432448925,14100,14100,14100,14100,0
20250305,185300,432448925,14100,14100,14100,14100,0
20250305,185200,432448925,14100,14100,14100,14100,0
20250305,185100,432448925,14100,14100,14100,14100,0
20250305,185000,432448925,14100,14100,14100,14100,0
20250305,184900,432448925,14100,14100,14100,14100,0
20250305,184800,432448925,14100,14100,14100,14100,0
20250305,184700,432448925,14100,14100,14100,14100,0
20250305,184600,432448925,14100,14100,14100,14100,0
20250305,184500,432448925,14100,14100,14100,14100,0
20250305,184400,432448925,14100,14100,14100,14100,474
20250305,184300,432448925,14100,14100,14100,14100,0
20250305,184200,432448925,14100,14100,14100,14100,0
20250305,184100,432448925,14100,14100,14100,14100,0
20250305,184000,432448925,14100,14100,14100,14100,0
20250305,183900,432448925,14100,14100,14100,14100,0
20250305,183800,432448925,14100,14100,14100,14100,0
20250305,183700,432448925,14100,14100,14100,14100,0
20250305,183600,432448925,14100,14100,14100,14100,0
20250305,183500,432448925,14100,14100,14100,14100,0
20250305,183400,432448925,14100,14100,14100,14100,0
20250305,183300,432448925,14100,14100,14100,14100,0
20250305,183200,432448925,14100,14100,14100,14100,0
20250305,183100,432448925,14100,14100,14100,14100,0
20250305,183000,432448925,14100,14100,14100,14100,0
20250305,182900,432448925,14100,14100,14100,14100,0
20250305,182800,432448925,14100,14100,14100,14100,0
20250305,182700,432448925,14100,14100,14100,14100,0
20250305,182600,432448925,14100,14100,14100,14100,0
20250305,182500,432448925,14100,14100,14100,14100,0
20250305,182400,432448925,14100,14100,14100,14100,0
20250305,182300,432448925,14100,14100,14100,14100,0
20250305,182200,432448925,14100,14100,14100,14100,0
20250305,182100,432448925,14100,14100,14100,14100,0
20250305,182000,432448925,14100,14100,14100,14100,0
20250305,181900,432448925,14100,14100,14100,14100,0
20250305,181800,432448925,14100,14100,14100,14100,0
20250305,181700,432448925,14100,14100,14100,14100,0
20250305,181600,432448925,14100,14100,14100,14100,0
20250305,181500,432448925,14100,14100,14100,14100,0
20250305,181400,432448925,14100,14100,14100,14100,474
20250305,181300,432448925,14100,14100,14100,14100,0
20250305,181200,432448925,14100,14100,14100,14100,0
20250305,181100,432448925,14100,14100,14100,14100,0
20250305,181000,432448925,14100,14100,14100,14100,0
20250305,180900,432448925,14100,14100,14100,14100,0
20250305,180800,432448925,14100,14100,14100,14100,0
20250305,180700,432448925,14100,14100,14100,14100,0
20250305,180600,432448925,14100,14100,14100,14100,0
20250305,180500,432448925,14100,14100,14100,14100,0
20250305,180400,432448925,14100,14100,14100,14100,0
20250305,180300,432448925,14100,14100,14100,14100,0
20250305,180200,432448925,14100,14100,14100,14100,0
20250305,180100,432448925,14100,14100,14100,14100,0
20250305,180000,432448925,14100,14100,14100,14100,0
20250305,175900,432448925,14100,14100,14100,14100,0
20250305,175800,432448925,14100,14100,14100,14100,0
20250305,175700,432448925,14100,14100,14100,14100,0
20250305,175600,432448925,14100,14100,14100,14100,0
20250305,175500,432448925,14100,14100,14100,14100,0
20250305,175400,432448925,14100,14100,14100,14100,0
20250305,175300,432448925,14100,14100,14100,14100,0
20250305,175200,432448925,14100,14100,14100,14100,0
20250305,175100,432448925,14100,14100,14100,14100,0
20250305,175000,432448925,14100,14100,14100,14100,0
20250305,174900,432448925,14100,14100,14100,14100,0
20250305,174800,432448925,14100,14100,14100,14100,0
20250305,174700,432448925,14100,14100,14100,14100,0
20250305,174600,432448925,14100,14100,14100,14100,0
20250305,174500,432448925,14100,14100,14100,14100,0
20250305,174400,432448925,14100,14100,14100,14100,474
20250305,174300,432448925,14100,14100,14100,14100,0
20250305,174200,432448925,14100,14100,14100,14100,0
20250305,174100,432448925,14100,14100,14100,14100,0
20250305,174000,432448925,14100,14100,14100,14100,0
20250305,173900,432448925,14100,14100,14100,14100,0
20250305,173800,432448925,14100,14100,14100,14100,0
20250305,173700,432448925,14100,14100,14100,14100,0
20250305,173600,432448925,14100,14100,14100,14100,0
20250305,173500,432448925,14100,14100,14100,14100,0
20250305,173400,432448925,14100,14100,14100,14100,0
20250305,173300,432448925,14100,14100,14100,14100,0
20250305,173200,432448925,14100,14100,14100,14100,0
20250305,173100,432448925,14100,14100,14100,14100,0
20250305,173000,432448925,14100,14100,14100,14100,0
20250305,172900,432448925,14100,14100,14100,14100,0
20250305,172800,432448925,14100,14100,14100,14100,0
20250305,172700,432448925,14100,14100,14100,14100,0
20250305,172600,432448925,14100,14100,14100,14100,0
20250305,172500,432448925,14100,14100,14100,14100,0
20250305,172400,432448925,14100,14100,14100,14100,0
20250305,172300,432448925,14100,14100,14100,14100,0
20250305,172200,432448925,14100,14100,14100,14100,0
20250305,172100,432448925,14100,14100,14100,14100,0
20250305,172000,432448925,14100,14100,14100,14100,0
20250305,171900,432448925,14100,14100,14100,14100,0
20250305,171800,432448925,14100,14100,14100,14100,0
20250305,171700,432448925,14100,14100,14100,14100,0
20250305,171600,432448925,14100,14100,14100,14100,0
20250305,171500,432448925,14100,14100,14100,14100,0
20250305,171400,432448925,14100,14100,14100,14100,474
20250305,171300,432448925,14100,14100,14100,14100,0
20250305,171200,432448925,14100,14100,14100,14100,0
20250305,171100,432448925,14100,14100,14100,14100,0
20250305,171000,432448925,14100,14100,14100,14100,0
20250305,170900,432448925,14100,14100,14100,14100,0
20250305,170800,432448925,14100,14100,14100,14100,0
20250305,170700,432448925,14100,14100,14100,14100,0
20250305,170600,432448925,14100,14100,14100,14100,0
20250305,170500,432448925,14100,14100,14100,14100,0
20250305,170400,432448925,14100,14100,14100,14100,0
20250305,170300,432448925,14100,14100,14100,14100,0
20250305,170200,432448925,14100,14100,14100,14100,0
20250305,170100,432448925,14100,14100,14100,14100,0
20250305,170000,432448925,14100,14100,14100,14100,0
20250305,165900,432448925,14100,14100,14100,14100,0
20250305,165800,432448925,14100,14100,14100,14100,0
20250305,165700,432448925,14100,14100,14100,14100,0
20250305,165600,432448925,14100,14100,14100,14100,0
20250305,165500,432448925,14100,14100,14100,14100,0
20250305,165400,432448925,14100,14100,14100,14100,0
20250305,165300,432448925,14100,14100,14100,14100,0
20250305,165200,432448925,14100,14100,14100,14100,0
20250305,165100,432448925,14100,14100,14100,14100,0
20250305,165000,432448925,14100,14100,14100,14100,0
20250305,164900,432448925,14100,14100,14100,14100,0
20250305,164800,432448925,14100,14100,14100,14100,0
20250305,164700,432448925,14100,14100,14100,14100,0
20250305,164600,432448925,14100,14100,14100,14100,0
20250305,164500,432448925,14100,14100,14100,14100,0
20250305,164400,432448925,14100,14100,14100,14100,474
20250305,164300,432448925,14100,14100,14100,14100,0
20250305,164200,432448925,14100,14100,14100,14100,0
20250305,164100,432448925,14100,14100,14100,14100,0
20250305,164000,432448925,14100,14100,14100,14100,0
20250305,163900,432448925,14100,14100,14100,14100,0
20250305,163800,432448925,14100,14100,14100,14100,0
20250305,163700,432448925,14100,14100,14100,14100,0
20250305,163600,432448925,14100,14100,14100,14100,0
20250305,163500,432448925,14100,14100,14100,14100,0
20250305,163400,432448925,14100,14100,14100,14100,0
20250305,163300,432448925,14100,14100,14100,14100,0
20250305,163200,432448925,14100,14100,14100,14100,0
20250305,163100,432448925,14100,14100,14100,14100,0
20250305,163000,432448925,14100,14100,14100,14100,0
20250305,162900,432448925,14100,14100,14100,14100,0
20250305,162800,432448925,14100,14100,14100,14100,0
20250305,162700,432448925,14100,14100,14100,14100,0
20250305,162600,432448925,14100,14100,14100,14100,0
20250305,162500,432448925,14100,14100,14100,14100,0
20250305,162400,432448925,14100,14100,14100,14100,0
20250305,162300,432448925,14100,14100,14100,14100,0
20250305,162200,432448925,14100,14100,14100,14100,0
20250305,162100,432448925,14100,14100,14100,14100,0
20250305,162000,432448925,14100,14100,14100,14100,0
20250305,161900,432448925,14100,14100,14100,14100,0
20250305,161800,432448925,14100,14100,14100,14100,0
20250305,161700,432448925,14100,14100,14100,14100,0
20250305,161600,432448925,14100,14100,14100,14100,0
20250305,161500,432448925,14100,14100,14100,14100,0
20250305,161400,432448925,14100,14100,14100,14100,474
20250305,161300,432448925,14100,14100,14100,14100,0
20250305,161200,432448925,14100,14100,14100,14100,0
20250305,161100,432448925,14100,14100,14100,14100,0
20250305,161000,432448925,14100,14100,14100,14100,0
20250305,160900,432448925,14100,14100,14100,14100,0
20250305,160800,432448925,14100,14100,14100,14100,0
20250305,160700,432448925,14100,14100,14100,14100,0
20250305,160600,432448925,14100,14100,14100,14100,0
20250305,160500,432448925,14100,14100,14100,14100,0
20250305,160400,432448925,14100,14100,14100,14100,0
20250305,160300,432448925,14100,14100,14100,14100,0
20250305,160200,432448925,14100,14100,14100,14100,0
20250305,160100,432448925,14100,14100,14100,14100,0
20250305,160000,432448925,14100,14100,14100,14100,0
20250305,155900,432448925,14100,14100,14100,14100,0
20250305,155800,432448925,14100,14100,14100,14100,0
20250305,155700,432448925,14100,14100,14100,14100,0
20250305,155600,432448925,14100,14100,14100,14100,0
20250305,155500,432448925,14100,14100,14100,14100,0
20250305,155400,432448925,14100,14100,14100,14100,0
20250305,155300,432448925,14100,14100,14100,14100,0
20250305,155200,432448925,14100,14100,14100,14100,0
20250305,155100,432448925,14100,14100,14100,14100,0
20250305,155000,432448925,14100,14100,14100,14100,0
20250305,154900,432448925,14100,14100,14100,14100,0
20250305,154800,432448925,14100,14100,14100,14100,0
20250305,154700,432448925,14100,14100,14100,14100,0
20250305,154600,432448925,14100,14100,14100,14100,0
20250305,154500,432448925,14100,14100,14100,14100,0
20250305,154400,432448925,14100,14100,14100,14100,474
20250305,154300,432448925,14100,14100,14100,14100,0
20250305,154200,432448925,14100,14100,14100,14100,0
20250305,154100,432448925,14100,14100,14100,14100,0
20250305,154000,432448925,14100,14100,14100,14100,0
20250305,153900,432448925,14100,14100,14100,14100,0
20250305,153800,432448925,14100,14100,14100,14100,0
20250305,153700,432448925,14100,14100,14100,14100,0
20250305,153600,432448925,14100,14100,14100,14100,0
20250305,153500,432448925,14100,14100,14100,14100,0
20250305,153400,432448925,14100,14100,14100,14100,0
20250305,153300,432448925,14100,14100,14100,14100,0
20250305,153200,432448925,14100,14100,14100,14100,0
20250305,153100,432448925,14100,14100,14100,14100,0
20250305,153000,432448925,14100,14100,14100,14100,474
20250305,152900,425765525,14120,14120,14120,14120,0
20250305,152800,425765525,14120,14120,14120,14120,0
20250305,152700,425765525,14120,14120,14120,14120,0
20250305,152600,425765525,14120,14120,14120,14120,0
20250305,152500,425765525,14120,14120,14120,14120,0
20250305,152400,425765525,14120,14120,14120,14120,0
20250305,152300,425765525,14120,14120,14120,14120,0
20250305,152200,425765525,14120,14120,14120,14120,0
20250305,152100,425765525,14120,14120,14120,14120,0
20250305,152000,425765525,14120,14120,14120,14120,0
20250305,151900,425765525,14120,14120,14120,14120,0
20250305,151800,425765525,14120,14120,14120,14120,0
20250305,151700,425765525,14120,14120,14120,14120,0
20250305,151600,425765525,14120,14120,14120,14120,1
20250305,151500,425751405,14050,14050,14050,14050,195
20250305,151400,423011655,14120,14120,14120,14120,0
20250305,151300,423011655,14120,14120,14120,14120,0
20250305,151200,423011655,14120,14050,14120,14050,53
20250305,151100,422266775,14080,14080,14080,14080,0
20250305,151000,422266775,14080,14100,14100,14080,6
20250305,150900,422182215,14130,14130,14130,14130,0
20250305,150800,422182215,14130,14130,14130,14130,0
20250305,150700,422182215,14130,14120,14130,14120,42
20250305,150600,421588955,14130,14130,14130,14130,0
20250305,150500,421588955,14130,14130,14130,14130,0
20250305,150400,421588955,14130,14130,14130,14130,0
20250305,150300,421588955,14130,14120,14130,14120,201
20250305,150200,418750825,14120,14120,14120,14120,5
20250305,150100,418680225,14100,14110,14110,14100,69
20250305,150000,417707275,14130,14130,14130,14130,0
20250305,145900,417707275,14130,14130,14130,14130,34
20250305,145800,417226855,14130,14130,14130,14130,0
20250305,145700,417226855,14130,14130,14130,14130,80
20250305,145600,416096455,14130,14130,14130,14130,2
20250305,145500,416068195,14130,14130,14130,14130,1
20250305,145400,416054065,14130,14130,14130,14130,0
20250305,145300,416054065,14130,14130,14130,14130,0
20250305,145200,416054065,14130,14130,14130,14080,37
20250305,145100,415532005,14140,14100,14140,14080,109
20250305,145000,413997105,14140,14140,14140,14140,50
20250305,144900,413290105,14140,14130,14140,14130,680
20250305,144800,403676665,14100,14080,14100,14080,121
20250305,144700,401972965,14140,14130,14140,14130,433
20250305,144600,395853345,14140,14140,14150,14140,820
20250305,144500,384251435,14150,14080,14150,14080,5058
20250305,144400,312912305,14050,14050,14050,14050,30
20250305,144300,312490805,14080,14070,14090,14070,1244
20250305,144200,294977045,14070,14040,14070,14040,311
20250305,144100,290601335,14040,14040,14060,14040,95
20250305,144000,289267335,14070,14070,14070,14070,0
20250305,143900,289267335,14070,14070,14070,14070,0
20250305,143800,289267335,14070,14070,14070,14070,0
20250305,143700,289267335,14070,14060,14070,14060,2
20250305,143600,289239205,14070,14050,14070,14050,413
20250305,143500,283432245,14060,14060,14060,14060,0
20250305,143400,283432245,14060,14060,14060,14060,57
20250305,143300,282630825,14060,14060,14060,14060,22
20250305,143200,282321505,14060,14060,14060,14060,1
20250305,143100,282307445,14050,14050,14060,14050,111
20250305,143000,280747885,14050,14045,14050,14045,169
20250305,142900,278373585,14050,14040,14050,14040,75
20250305,142800,277320575,14020,14030,14030,14020,58
20250305,142700,276507305,14030,14020,14030,14020,61
20250305,142600,275651525,14030,14030,14030,14030,9
20250305,142500,275525255,14040,14040,14040,14040,0
20250305,142400,275525255,14040,14040,14040,14040,0
20250305,142300,275525255,14040,14040,14040,14040,0
20250305,142200,275525255,14040,14040,14040,14040,0
20250305,142100,275525255,14040,14040,14040,14040,0
20250305,142000,275525255,14040,14040,14040,14040,0
20250305,141900,275525255,14040,14040,14040,14040,0
20250305,141800,275525255,14040,14040,14040,14040,0
20250305,141700,275525255,14040,14040,14040,14040,0
20250305,141600,275525255,14040,14040,14040,14040,0
20250305,141500,275525255,14040,14040,14040,14040,0
20250305,141400,275525255,14040,14040,14040,14040,0
20250305,141300,275525255,14040,14040,14040,14040,0
20250305,141200,275525255,14040,14040,14040,14040,0
20250305,141100,275525255,14040,14040,14040,14040,0
20250305,141000,275525255,14040,14040,14040,14040,0
20250305,140900,275525255,14040,14040,14040,14040,0
20250305,140800,275525255,14040,14040,14040,14040,0
20250305,140700,275525255,14040,14040,14040,14040,5
20250305,140600,275455055,14050,14050,14050,14050,0
20250305,140500,275455055,14050,14050,14050,14050,0
20250305,140400,275455055,14050,14050,14050,14050,0
20250305,140300,275455055,14050,14050,14050,14050,0
20250305,140200,275455055,14050,14050,14050,14050,0
20250305,140100,275455055,14050,14050,14050,14050,1
20250305,140000,275441005,14000,14000,14000,14000,0
20250305,135900,275441005,14000,14000,14000,14000,0
20250305,135800,275441005,14000,14025,14025,14000,20
20250305,135700,275160905,14050,14050,14050,14050,4
20250305,135600,275104705,14025,14025,14025,14025,0
20250305,135500,275104705,14025,14025,14025,14025,7
20250305,135400,275006530,14060,14060,14060,14060,0
20250305,135300,275006530,14060,14060,14060,14060,0
20250305,135200,275006530,14060,14060,14060,14060,0
20250305,135100,275006530,14060,14060,14060,14060,0
20250305,135000,275006530,14060,14060,14060,14060,1
20250305,134900,274992470,14000,14030,14030,14000,150
20250305,134800,272892140,14060,14060,14060,14060,0
20250305,134700,272892140,14060,14060,14060,14060,355
20250305,134600,267900840,14060,14060,14060,14060,16
20250305,134500,267675880,14060,14050,14060,14050,653
20250305,134400,258498630,14050,14050,14050,14050,9
20250305,134300,258372180,14060,14050,14060,14050,396
20250305,134200,252808360,14050,14020,14055,14020,1477
20250305,134100,232066465,14020,14000,14020,14000,948
20250305,134000,218789005,13990,13990,13990,13990,10
20250305,133900,218649105,13990,14000,14000,13990,128
20250305,133800,216858275,14000,13985,14000,13970,102
20250305,133700,215432240,13990,13970,13990,13970,310
20250305,133600,211098550,13960,13960,13960,13960,20
20250305,133500,210819350,13960,13960,13960,13960,0
20250305,133400,210819350,13960,13960,13960,13960,0
20250305,133300,210819350,13960,13960,13960,13960,0
20250305,133200,210819350,13960,13960,13960,13960,0
20250305,133100,210819350,13960,13960,13960,13960,0
20250305,133000,210819350,13960,13960,13970,13960,27
20250305,132900,210442420,13960,13960,13960,13960,21
20250305,132800,210149260,13970,13970,13970,13970,1
20250305,132700,210135290,13970,13970,13970,13970,0
20250305,132600,210135290,13970,13970,13970,13970,8
20250305,132500,210023530,13970,13970,13970,13970,0
20250305,132400,210023530,13970,13960,13970,13960,13
20250305,132300,209842040,13960,13960,13960,13960,1
20250305,132200,209828080,13970,13970,13970,13970,0
20250305,132100,209828080,13970,13970,13970,13970,390
20250305,132000,204379780,13970,13960,13970,13960,70
20250305,131900,203402480,13960,13960,13960,13960,25
20250305,131800,203053480,13970,13970,13970,13970,0
20250305,131700,203053480,13970,13970,13970,13970,0
20250305,131600,203053480,13970,13970,13970,13970,0
20250305,131500,203053480,13970,13970,13970,13970,0
20250305,131400,203053480,13970,13970,13970,13970,58
20250305,131300,202243220,13970,13930,13970,13930,1035
20250305,131200,187791690,13940,13940,13940,13940,0
20250305,131100,187791690,13940,13940,13940,13940,0
20250305,131000,187791690,13940,13940,13940,13940,0
20250305,130900,187791690,13940,13940,13940,13940,0
20250305,130800,187791690,13940,13940,13940,13940,0
20250305,130700,187791690,13940,13940,13940,13940,0
20250305,130600,187791690,13940,13940,13940,13940,0
20250305,130500,187791690,13940,13940,13940,13940,0
20250305,130400,187791690,13940,13940,13940,13940,0
20250305,130300,187791690,13940,13940,13940,13940,0
20250305,130200,187791690,13940,13920,13940,13920,3
20250305,130100,187749890,13920,13930,13930,13920,2
20250305,130000,187722040,13940,13945,13950,13940,188
20250305,125900,185101050,13930,13930,13930,13930,29
20250305,125800,184697080,13930,13920,13930,13920,21
20250305,125700,184404750,13920,13920,13920,13920,0
20250305,125600,184404750,13920,13920,13920,13920,0
20250305,125500,184404750,13920,13920,13920,13920,0
20250305,125400,184404750,13920,13920,13920,13920,0
20250305,125300,184404750,13920,13920,13920,13920,0
20250305,125200,184404750,13920,13920,13920,13920,0
20250305,125100,184404750,13920,13920,13920,13920,0
20250305,125000,184404750,13920,13920,13920,13920,115
20250305,124900,182803950,13900,13900,13900,13900,0
20250305,124800,182803950,13900,13900,13900,13900,0
20250305,124700,182803950,13900,13900,13900,13900,0
20250305,124600,182803950,13900,13900,13900,13900,0
20250305,124500,182803950,13900,13900,13900,13900,0
20250305,124400,182803950,13900,13900,13900,13900,0
20250305,124300,182803950,13900,13900,13900,13900,507
20250305,124200,175756650,13960,13960,13960,13960,0
20250305,124100,175756650,13960,13960,13960,13960,0
20250305,124000,175756650,13960,13960,13960,13960,0
20250305,123900,175756650,13960,13950,13960,13950,177
20250305,123800,173286810,13940,13910,13940,13910,1711
20250305,123700,149440930,13900,13910,13910,13900,119
20250305,123600,147786790,13900,13900,13900,13900,579
20250305,123500,139738690,13900,13900,13900,13900,4
20250305,123400,139683090,13890,13890,13890,13890,0
20250305,123300,139683090,13890,13890,13890,13890,0
20250305,123200,139683090,13890,13890,13890,13890,5
20250305,123100,139613640,13890,13890,13890,13890,0
20250305,123000,139613640,13890,13890,13890,13890,0
20250305,122900,139613640,13890,13890,13890,13890,41
20250305,122800,139044150,13910,13910,13910,13910,0
20250305,122700,139044150,13910,13910,13910,13910,2
20250305,122600,139016330,13920,13920,13920,13920,0
20250305,122500,139016330,13920,13910,13920,13910,72
20250305,122400,138014780,13900,13890,13900,13890,163
20250305,122300,135750310,13890,13890,13890,13890,20
20250305,122200,135472510,13890,13890,13890,13890,3
20250305,122100,135430840,13910,13910,13910,13910,0
20250305,122000,135430840,13910,13910,13910,13910,0
20250305,121900,135430840,13910,13885,13910,13885,151
20250305,121800,133332530,13880,13880,13880,13880,5
20250305,121700,133263130,13890,13880,13890,13880,20
20250305,121600,132985520,13880,13880,13880,13880,0
20250305,121500,132985520,13880,13890,13890,13880,89
20250305,121400,131750130,13890,13890,13890,13890,1
20250305,121300,131736240,13870,13870,13870,13870,10
20250305,121200,131597540,13880,13880,13880,13880,34
20250305,121100,131125620,13870,13870,13870,13870,28
20250305,121000,130737260,13870,13870,13870,13870,0
20250305,120900,130737260,13870,13870,13870,13870,0
20250305,120800,130737260,13870,13870,13870,13870,10
20250305,120700,130598560,13870,13870,13870,13870,0
20250305,120600,130598560,13870,13830,13870,13830,155
20250305,120500,128451000,13830,13830,13830,13830,0
20250305,120400,128451000,13830,13830,13830,13830,162
20250305,120300,126210540,13830,13830,13830,13830,20
20250305,120200,125933940,13860,13860,13860,13860,0
20250305,120100,125933940,13860,13860,13860,13860,0
20250305,120000,125933940,13860,13860,13860,13860,0
20250305,115900,125933940,13860,13860,13860,13860,2
20250305,115800,125906220,13850,13850,13850,13850,0
20250305,115700,125906220,13850,13850,13850,13850,0
20250305,115600,125906220,13850,13850,13850,13850,0
20250305,115500,125906220,13850,13850,13850,13850,0
20250305,115400,125906220,13850,13850,13850,13850,408
20250305,115300,120255420,13850,13850,13850,13850,0
20250305,115200,120255420,13850,13850,13850,13850,0
20250305,115100,120255420,13850,13850,13850,13850,0
20250305,115000,120255420,13850,13850,13850,13850,0
20250305,114900,120255420,13850,13850,13850,13850,0
20250305,114800,120255420,13850,13850,13850,13850,15
20250305,114700,120047670,13800,13800,13800,13800,0
20250305,114600,120047670,13800,13800,13800,13800,0
20250305,114500,120047670,13800,13800,13800,13800,10
20250305,114400,119909670,13850,13850,13850,13850,0
20250305,114300,119909670,13850,13850,13850,13850,0
20250305,114200,119909670,13850,13850,13850,13850,0
20250305,114100,119909670,13850,13850,13850,13850,70
20250305,114000,118940170,13850,13840,13850,13840,126
20250305,113900,117196130,13800,13800,13800,13800,0
20250305,113800,117196130,13800,13800,13800,13800,50
20250305,113700,116506130,13790,13790,13790,13790,0
20250305,113600,116506130,13790,13790,13790,13790,0
20250305,113500,116506130,13790,13790,13790,13790,20
20250305,113400,116230330,13830,13830,13830,13830,0
20250305,113300,116230330,13830,13830,13830,13830,30
20250305,113200,115815430,13840,13840,13840,13840,0
20250305,113100,115815430,13840,13840,13840,13840,0
20250305,113000,115815430,13840,13840,13840,13840,0
20250305,112900,115815430,13840,13840,13840,13840,0
20250305,112800,115815430,13840,13840,13840,13840,10
20250305,112700,115677030,13850,13850,13850,13850,0
20250305,112600,115677030,13850,13850,13850,13850,0
20250305,112500,115677030,13850,13850,13850,13850,2
20250305,112400,115649330,13850,13850,13850,13850,1
20250305,112300,115635480,13850,13850,13850,13850,0
20250305,112200,115635480,13850,13850,13850,13850,0
20250305,112100,115635480,13850,13850,13850,13850,0
20250305,112000,115635480,13850,13850,13850,13850,0
20250305,111900,115635480,13850,13850,13850,13850,0
20250305,111800,115635480,13850,13850,13850,13850,0
20250305,111700,115635480,13850,13850,13850,13850,0
20250305,111600,115635480,13850,13850,13850,13850,0
20250305,111500,115635480,13850,13850,13850,13850,0
20250305,111400,115635480,13850,13850,13850,13850,34
20250305,111300,115164580,13850,13850,13850,13850,20
20250305,111200,114887580,13850,13850,13850,13850,0
20250305,111100,114887580,13850,13850,13850,13850,0
20250305,111000,114887580,13850,13850,13850,13850,0
20250305,110900,114887580,13850,13850,13850,13850,0
20250305,110800,114887580,13850,13850,13850,13850,0
20250305,110700,114887580,13850,13850,13850,13850,0
20250305,110600,114887580,13850,13850,13850,13850,0
20250305,110500,114887580,13850,13840,13850,13840,10
20250305,110400,114749110,13850,13850,13850,13850,0
20250305,110300,114749110,13850,13850,13850,13850,0
20250305,110200,114749110,13850,13850,13850,13850,0
20250305,110100,114749110,13850,13850,13850,13850,0
20250305,110000,114749110,13850,13850,13850,13850,0
20250305,105900,114749110,13850,13850,13850,13850,0
20250305,105800,114749110,13850,13850,13850,13850,0
20250305,105700,114749110,13850,13850,13850,13850,0
20250305,105600,114749110,13850,13850,13850,13850,0
20250305,105500,114749110,13850,13850,13850,13850,1
20250305,105400,114735260,13850,13850,13850,13850,0
20250305,105300,114735260,13850,13850,13850,13850,0
20250305,105200,114735260,13850,13850,13850,13850,0
20250305,105100,114735260,13850,13850,13850,13850,0
20250305,105000,114735260,13850,13850,13850,13850,0
20250305,104900,114735260,13850,13850,13850,13850,0
20250305,104800,114735260,13850,13850,13850,13850,0
20250305,104700,114735260,13850,13830,13850,13830,22
20250305,104600,114430760,13840,13840,13840,13840,0
20250305,104500,114430760,13840,13840,13840,13840,0
20250305,104400,114430760,13840,13840,13840,13840,10
20250305,104300,114292360,13840,13840,13840,13840,0
20250305,104200,114292360,13840,13840,13840,13840,0
20250305,104100,114292360,13840,13840,13840,13840,1
20250305,104000,114278520,13790,13800,13800,13790,183
20250305,103900,111754880,13810,13820,13820,13810,217
20250305,103800,108755990,13830,13840,13840,13830,44
20250305,103700,108147390,13850,13850,13850,13850,0
20250305,103600,108147390,13850,13850,13850,13850,5
20250305,103500,108078140,13850,13840,13850,13840,27
20250305,103400,107704410,13850,13850,13850,13850,0
20250305,103300,107704410,13850,13850,13850,13850,0
20250305,103200,107704410,13850,13850,13850,13850,8
20250305,103100,107593610,13850,13850,13850,13850,1
20250305,103000,107579760,13850,13850,13850,13850,5
20250305,102900,107510510,13850,13850,13850,13850,0
20250305,102800,107510510,13850,13850,13850,13850,3
20250305,102700,107468960,13850,13850,13850,13850,0
20250305,102600,107468960,13850,13850,13850,13850,0
20250305,102500,107468960,13850,13850,13850,13850,0
20250305,102400,107468960,13850,13850,13850,13850,0
20250305,102300,107468960,13850,13850,13850,13850,5
20250305,102200,107399710,13860,13860,13860,13860,1
20250305,102100,107385850,13850,13850,13850,13850,125
20250305,102000,105654600,13850,13850,13850,13850,8
20250305,101900,105543800,13840,13840,13840,13840,0
20250305,101800,105543800,13840,13840,13840,13840,140
20250305,101700,103606200,13840,13820,13840,13820,145
20250305,101600,101601020,13820,13820,13820,13820,0
20250305,101500,101601020,13820,13820,13820,13820,103
20250305,101400,100177560,13820,13810,13820,13810,173
20250305,101300,97788200,13810,13810,13810,13810,0
20250305,101200,97788200,13810,13810,13810,13810,0
20250305,101100,97788200,13810,13810,13810,13810,1
20250305,101000,97774390,13810,13810,13810,13810,0
20250305,100900,97774390,13810,13810,13810,13810,0
20250305,100800,97774390,13810,13810,13810,13810,47
20250305,100700,97125320,13810,13810,13810,13810,1
20250305,100600,97111510,13810,13810,13810,13810,0
20250305,100500,97111510,13810,13810,13810,13810,0
20250305,100400,97111510,13810,13810,13810,13810,5
20250305,100300,97042460,13810,13800,13810,13800,145
20250305,100200,95040730,13800,13800,13800,13800,100
20250305,100100,93660730,13790,13790,13790,13790,311
20250305,100000,89372040,13780,13780,13780,13780,1
20250305,095900,89358260,13780,13780,13780,13780,0
20250305,095800,89358260,13780,13780,13780,13780,1
20250305,095700,89344480,13790,13790,13790,13790,0
20250305,095600,89344480,13790,13790,13790,13790,0
20250305,095500,89344480,13790,13790,13790,13790,50
20250305,095400,88654980,13800,13800,13800,13800,0
20250305,095300,88654980,13800,13800,13800,13800,0
20250305,095200,88654980,13800,13800,13800,13800,0
20250305,095100,88654980,13800,13800,13800,13800,0
20250305,095000,88654980,13800,13800,13800,13800,0
20250305,094900,88654980,13800,13800,13800,13800,0
20250305,094800,88654980,13800,13800,13800,13800,0
20250305,094700,88654980,13800,13800,13800,13800,0
20250305,094600,88654980,13800,13800,13800,13800,0
20250305,094500,88654980,13800,13800,13800,13800,0
20250305,094400,88654980,13800,13800,13800,13800,3
20250305,094300,88613580,13800,13800,13800,13800,0
20250305,094200,88613580,13800,13800,13800,13800,0
20250305,094100,88613580,13800,13800,13800,13800,1
20250305,094000,88599780,13700,13700,13700,13700,0
20250305,093900,88599780,13700,13780,13780,13700,350
20250305,093800,83795630,13790,13790,13790,13790,0
20250305,093700,83795630,13790,13790,13790,13790,0
20250305,093600,83795630,13790,13820,13820,13790,107
20250305,093500,82318090,13810,13810,13810,13810,0
20250305,093400,82318090,13810,13800,13810,13800,51
20250305,093300,81613790,13800,13800,13800,13800,50
20250305,093200,80923790,13800,13800,13800,13800,5
20250305,093100,80854790,13810,13810,13810,13810,20
20250305,093000,80578590,13810,13790,13810,13790,447
20250305,092900,74410260,13780,13780,13780,13780,501
20250305,092800,67506480,13780,13780,13780,13780,100
20250305,092700,66128480,13790,13790,13790,13790,0
20250305,092600,66128480,13790,13790,13790,13790,5
20250305,092500,66059530,13790,13780,13790,13780,23
20250305,092400,65742460,13780,13760,13780,13760,393
20250305,092300,60330760,13760,13760,13760,13760,85
20250305,092200,59161160,13760,13760,13760,13760,225
20250305,092100,56065160,13750,13750,13750,13750,115
20250305,092000,54483910,13690,13690,13690,13690,41
20250305,091900,53922620,13730,13730,13730,13730,0
20250305,091800,53922620,13730,13720,13750,13720,120
20250305,091700,52275010,13720,13720,13720,13720,0
20250305,091600,52275010,13720,13720,13720,13720,0
20250305,091500,52275010,13720,13720,13720,13720,0
20250305,091400,52275010,13720,13720,13720,13720,30
20250305,091300,51863410,13720,13720,13720,13720,21
20250305,091200,51575290,13720,13720,13720,13720,0
20250305,091100,51575290,13720,13720,13720,13720,1
20250305,091000,51561570,13620,13620,13620,13620,100
20250305,090900,50199570,13610,13630,13630,13610,100
20250305,090800,48837710,13610,13610,13610,13610,0
20250305,090700,48837710,13610,13610,13610,13610,0
20250305,090600,48837710,13610,13610,13610,13610,36
20250305,090500,48347750,13720,13720,13720,13720,467
20250305,090400,41940510,13720,13680,13720,13680,87
20250305,090300,40748560,13680,13640,13680,13640,687
20250305,090200,31375850,13590,13590,13590,13590,15
20250305,090100,31172000,13630,13620,13630,13620,40
20250305,090000,30627000,13590,13600,13600,13590,2252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191400 432448925 14100 14100 14100 14100 474
3 20250305 191300 432448925 14100 14100 14100 14100 0
4 20250305 191200 432448925 14100 14100 14100 14100 0
5 20250305 191100 432448925 14100 14100 14100 14100 0
6 20250305 191000 432448925 14100 14100 14100 14100 0
7 20250305 190900 432448925 14100 14100 14100 14100 0
8 20250305 190800 432448925 14100 14100 14100 14100 0
9 20250305 190700 432448925 14100 14100 14100 14100 0
10 20250305 190600 432448925 14100 14100 14100 14100 0
11 20250305 190500 432448925 14100 14100 14100 14100 0
12 20250305 190400 432448925 14100 14100 14100 14100 0
13 20250305 190300 432448925 14100 14100 14100 14100 0
14 20250305 190200 432448925 14100 14100 14100 14100 0
15 20250305 190100 432448925 14100 14100 14100 14100 0
16 20250305 190000 432448925 14100 14100 14100 14100 0
17 20250305 185900 432448925 14100 14100 14100 14100 0
18 20250305 185800 432448925 14100 14100 14100 14100 0
19 20250305 185700 432448925 14100 14100 14100 14100 0
20 20250305 185600 432448925 14100 14100 14100 14100 0
21 20250305 185500 432448925 14100 14100 14100 14100 0
22 20250305 185400 432448925 14100 14100 14100 14100 0
23 20250305 185300 432448925 14100 14100 14100 14100 0
24 20250305 185200 432448925 14100 14100 14100 14100 0
25 20250305 185100 432448925 14100 14100 14100 14100 0
26 20250305 185000 432448925 14100 14100 14100 14100 0
27 20250305 184900 432448925 14100 14100 14100 14100 0
28 20250305 184800 432448925 14100 14100 14100 14100 0
29 20250305 184700 432448925 14100 14100 14100 14100 0
30 20250305 184600 432448925 14100 14100 14100 14100 0
31 20250305 184500 432448925 14100 14100 14100 14100 0
32 20250305 184400 432448925 14100 14100 14100 14100 474
33 20250305 184300 432448925 14100 14100 14100 14100 0
34 20250305 184200 432448925 14100 14100 14100 14100 0
35 20250305 184100 432448925 14100 14100 14100 14100 0
36 20250305 184000 432448925 14100 14100 14100 14100 0
37 20250305 183900 432448925 14100 14100 14100 14100 0
38 20250305 183800 432448925 14100 14100 14100 14100 0
39 20250305 183700 432448925 14100 14100 14100 14100 0
40 20250305 183600 432448925 14100 14100 14100 14100 0
41 20250305 183500 432448925 14100 14100 14100 14100 0
42 20250305 183400 432448925 14100 14100 14100 14100 0
43 20250305 183300 432448925 14100 14100 14100 14100 0
44 20250305 183200 432448925 14100 14100 14100 14100 0
45 20250305 183100 432448925 14100 14100 14100 14100 0
46 20250305 183000 432448925 14100 14100 14100 14100 0
47 20250305 182900 432448925 14100 14100 14100 14100 0
48 20250305 182800 432448925 14100 14100 14100 14100 0
49 20250305 182700 432448925 14100 14100 14100 14100 0
50 20250305 182600 432448925 14100 14100 14100 14100 0
51 20250305 182500 432448925 14100 14100 14100 14100 0
52 20250305 182400 432448925 14100 14100 14100 14100 0
53 20250305 182300 432448925 14100 14100 14100 14100 0
54 20250305 182200 432448925 14100 14100 14100 14100 0
55 20250305 182100 432448925 14100 14100 14100 14100 0
56 20250305 182000 432448925 14100 14100 14100 14100 0
57 20250305 181900 432448925 14100 14100 14100 14100 0
58 20250305 181800 432448925 14100 14100 14100 14100 0
59 20250305 181700 432448925 14100 14100 14100 14100 0
60 20250305 181600 432448925 14100 14100 14100 14100 0
61 20250305 181500 432448925 14100 14100 14100 14100 0
62 20250305 181400 432448925 14100 14100 14100 14100 474
63 20250305 181300 432448925 14100 14100 14100 14100 0
64 20250305 181200 432448925 14100 14100 14100 14100 0
65 20250305 181100 432448925 14100 14100 14100 14100 0
66 20250305 181000 432448925 14100 14100 14100 14100 0
67 20250305 180900 432448925 14100 14100 14100 14100 0
68 20250305 180800 432448925 14100 14100 14100 14100 0
69 20250305 180700 432448925 14100 14100 14100 14100 0
70 20250305 180600 432448925 14100 14100 14100 14100 0
71 20250305 180500 432448925 14100 14100 14100 14100 0
72 20250305 180400 432448925 14100 14100 14100 14100 0
73 20250305 180300 432448925 14100 14100 14100 14100 0
74 20250305 180200 432448925 14100 14100 14100 14100 0
75 20250305 180100 432448925 14100 14100 14100 14100 0
76 20250305 180000 432448925 14100 14100 14100 14100 0
77 20250305 175900 432448925 14100 14100 14100 14100 0
78 20250305 175800 432448925 14100 14100 14100 14100 0
79 20250305 175700 432448925 14100 14100 14100 14100 0
80 20250305 175600 432448925 14100 14100 14100 14100 0
81 20250305 175500 432448925 14100 14100 14100 14100 0
82 20250305 175400 432448925 14100 14100 14100 14100 0
83 20250305 175300 432448925 14100 14100 14100 14100 0
84 20250305 175200 432448925 14100 14100 14100 14100 0
85 20250305 175100 432448925 14100 14100 14100 14100 0
86 20250305 175000 432448925 14100 14100 14100 14100 0
87 20250305 174900 432448925 14100 14100 14100 14100 0
88 20250305 174800 432448925 14100 14100 14100 14100 0
89 20250305 174700 432448925 14100 14100 14100 14100 0
90 20250305 174600 432448925 14100 14100 14100 14100 0
91 20250305 174500 432448925 14100 14100 14100 14100 0
92 20250305 174400 432448925 14100 14100 14100 14100 474
93 20250305 174300 432448925 14100 14100 14100 14100 0
94 20250305 174200 432448925 14100 14100 14100 14100 0
95 20250305 174100 432448925 14100 14100 14100 14100 0
96 20250305 174000 432448925 14100 14100 14100 14100 0
97 20250305 173900 432448925 14100 14100 14100 14100 0
98 20250305 173800 432448925 14100 14100 14100 14100 0
99 20250305 173700 432448925 14100 14100 14100 14100 0
100 20250305 173600 432448925 14100 14100 14100 14100 0
101 20250305 173500 432448925 14100 14100 14100 14100 0
102 20250305 173400 432448925 14100 14100 14100 14100 0
103 20250305 173300 432448925 14100 14100 14100 14100 0
104 20250305 173200 432448925 14100 14100 14100 14100 0
105 20250305 173100 432448925 14100 14100 14100 14100 0
106 20250305 173000 432448925 14100 14100 14100 14100 0
107 20250305 172900 432448925 14100 14100 14100 14100 0
108 20250305 172800 432448925 14100 14100 14100 14100 0
109 20250305 172700 432448925 14100 14100 14100 14100 0
110 20250305 172600 432448925 14100 14100 14100 14100 0
111 20250305 172500 432448925 14100 14100 14100 14100 0
112 20250305 172400 432448925 14100 14100 14100 14100 0
113 20250305 172300 432448925 14100 14100 14100 14100 0
114 20250305 172200 432448925 14100 14100 14100 14100 0
115 20250305 172100 432448925 14100 14100 14100 14100 0
116 20250305 172000 432448925 14100 14100 14100 14100 0
117 20250305 171900 432448925 14100 14100 14100 14100 0
118 20250305 171800 432448925 14100 14100 14100 14100 0
119 20250305 171700 432448925 14100 14100 14100 14100 0
120 20250305 171600 432448925 14100 14100 14100 14100 0
121 20250305 171500 432448925 14100 14100 14100 14100 0
122 20250305 171400 432448925 14100 14100 14100 14100 474
123 20250305 171300 432448925 14100 14100 14100 14100 0
124 20250305 171200 432448925 14100 14100 14100 14100 0
125 20250305 171100 432448925 14100 14100 14100 14100 0
126 20250305 171000 432448925 14100 14100 14100 14100 0
127 20250305 170900 432448925 14100 14100 14100 14100 0
128 20250305 170800 432448925 14100 14100 14100 14100 0
129 20250305 170700 432448925 14100 14100 14100 14100 0
130 20250305 170600 432448925 14100 14100 14100 14100 0
131 20250305 170500 432448925 14100 14100 14100 14100 0
132 20250305 170400 432448925 14100 14100 14100 14100 0
133 20250305 170300 432448925 14100 14100 14100 14100 0
134 20250305 170200 432448925 14100 14100 14100 14100 0
135 20250305 170100 432448925 14100 14100 14100 14100 0
136 20250305 170000 432448925 14100 14100 14100 14100 0
137 20250305 165900 432448925 14100 14100 14100 14100 0
138 20250305 165800 432448925 14100 14100 14100 14100 0
139 20250305 165700 432448925 14100 14100 14100 14100 0
140 20250305 165600 432448925 14100 14100 14100 14100 0
141 20250305 165500 432448925 14100 14100 14100 14100 0
142 20250305 165400 432448925 14100 14100 14100 14100 0
143 20250305 165300 432448925 14100 14100 14100 14100 0
144 20250305 165200 432448925 14100 14100 14100 14100 0
145 20250305 165100 432448925 14100 14100 14100 14100 0
146 20250305 165000 432448925 14100 14100 14100 14100 0
147 20250305 164900 432448925 14100 14100 14100 14100 0
148 20250305 164800 432448925 14100 14100 14100 14100 0
149 20250305 164700 432448925 14100 14100 14100 14100 0
150 20250305 164600 432448925 14100 14100 14100 14100 0
151 20250305 164500 432448925 14100 14100 14100 14100 0
152 20250305 164400 432448925 14100 14100 14100 14100 474
153 20250305 164300 432448925 14100 14100 14100 14100 0
154 20250305 164200 432448925 14100 14100 14100 14100 0
155 20250305 164100 432448925 14100 14100 14100 14100 0
156 20250305 164000 432448925 14100 14100 14100 14100 0
157 20250305 163900 432448925 14100 14100 14100 14100 0
158 20250305 163800 432448925 14100 14100 14100 14100 0
159 20250305 163700 432448925 14100 14100 14100 14100 0
160 20250305 163600 432448925 14100 14100 14100 14100 0
161 20250305 163500 432448925 14100 14100 14100 14100 0
162 20250305 163400 432448925 14100 14100 14100 14100 0
163 20250305 163300 432448925 14100 14100 14100 14100 0
164 20250305 163200 432448925 14100 14100 14100 14100 0
165 20250305 163100 432448925 14100 14100 14100 14100 0
166 20250305 163000 432448925 14100 14100 14100 14100 0
167 20250305 162900 432448925 14100 14100 14100 14100 0
168 20250305 162800 432448925 14100 14100 14100 14100 0
169 20250305 162700 432448925 14100 14100 14100 14100 0
170 20250305 162600 432448925 14100 14100 14100 14100 0
171 20250305 162500 432448925 14100 14100 14100 14100 0
172 20250305 162400 432448925 14100 14100 14100 14100 0
173 20250305 162300 432448925 14100 14100 14100 14100 0
174 20250305 162200 432448925 14100 14100 14100 14100 0
175 20250305 162100 432448925 14100 14100 14100 14100 0
176 20250305 162000 432448925 14100 14100 14100 14100 0
177 20250305 161900 432448925 14100 14100 14100 14100 0
178 20250305 161800 432448925 14100 14100 14100 14100 0
179 20250305 161700 432448925 14100 14100 14100 14100 0
180 20250305 161600 432448925 14100 14100 14100 14100 0
181 20250305 161500 432448925 14100 14100 14100 14100 0
182 20250305 161400 432448925 14100 14100 14100 14100 474
183 20250305 161300 432448925 14100 14100 14100 14100 0
184 20250305 161200 432448925 14100 14100 14100 14100 0
185 20250305 161100 432448925 14100 14100 14100 14100 0
186 20250305 161000 432448925 14100 14100 14100 14100 0
187 20250305 160900 432448925 14100 14100 14100 14100 0
188 20250305 160800 432448925 14100 14100 14100 14100 0
189 20250305 160700 432448925 14100 14100 14100 14100 0
190 20250305 160600 432448925 14100 14100 14100 14100 0
191 20250305 160500 432448925 14100 14100 14100 14100 0
192 20250305 160400 432448925 14100 14100 14100 14100 0
193 20250305 160300 432448925 14100 14100 14100 14100 0
194 20250305 160200 432448925 14100 14100 14100 14100 0
195 20250305 160100 432448925 14100 14100 14100 14100 0
196 20250305 160000 432448925 14100 14100 14100 14100 0
197 20250305 155900 432448925 14100 14100 14100 14100 0
198 20250305 155800 432448925 14100 14100 14100 14100 0
199 20250305 155700 432448925 14100 14100 14100 14100 0
200 20250305 155600 432448925 14100 14100 14100 14100 0
201 20250305 155500 432448925 14100 14100 14100 14100 0
202 20250305 155400 432448925 14100 14100 14100 14100 0
203 20250305 155300 432448925 14100 14100 14100 14100 0
204 20250305 155200 432448925 14100 14100 14100 14100 0
205 20250305 155100 432448925 14100 14100 14100 14100 0
206 20250305 155000 432448925 14100 14100 14100 14100 0
207 20250305 154900 432448925 14100 14100 14100 14100 0
208 20250305 154800 432448925 14100 14100 14100 14100 0
209 20250305 154700 432448925 14100 14100 14100 14100 0
210 20250305 154600 432448925 14100 14100 14100 14100 0
211 20250305 154500 432448925 14100 14100 14100 14100 0
212 20250305 154400 432448925 14100 14100 14100 14100 474
213 20250305 154300 432448925 14100 14100 14100 14100 0
214 20250305 154200 432448925 14100 14100 14100 14100 0
215 20250305 154100 432448925 14100 14100 14100 14100 0
216 20250305 154000 432448925 14100 14100 14100 14100 0
217 20250305 153900 432448925 14100 14100 14100 14100 0
218 20250305 153800 432448925 14100 14100 14100 14100 0
219 20250305 153700 432448925 14100 14100 14100 14100 0
220 20250305 153600 432448925 14100 14100 14100 14100 0
221 20250305 153500 432448925 14100 14100 14100 14100 0
222 20250305 153400 432448925 14100 14100 14100 14100 0
223 20250305 153300 432448925 14100 14100 14100 14100 0
224 20250305 153200 432448925 14100 14100 14100 14100 0
225 20250305 153100 432448925 14100 14100 14100 14100 0
226 20250305 153000 432448925 14100 14100 14100 14100 474
227 20250305 152900 425765525 14120 14120 14120 14120 0
228 20250305 152800 425765525 14120 14120 14120 14120 0
229 20250305 152700 425765525 14120 14120 14120 14120 0
230 20250305 152600 425765525 14120 14120 14120 14120 0
231 20250305 152500 425765525 14120 14120 14120 14120 0
232 20250305 152400 425765525 14120 14120 14120 14120 0
233 20250305 152300 425765525 14120 14120 14120 14120 0
234 20250305 152200 425765525 14120 14120 14120 14120 0
235 20250305 152100 425765525 14120 14120 14120 14120 0
236 20250305 152000 425765525 14120 14120 14120 14120 0
237 20250305 151900 425765525 14120 14120 14120 14120 0
238 20250305 151800 425765525 14120 14120 14120 14120 0
239 20250305 151700 425765525 14120 14120 14120 14120 0
240 20250305 151600 425765525 14120 14120 14120 14120 1
241 20250305 151500 425751405 14050 14050 14050 14050 195
242 20250305 151400 423011655 14120 14120 14120 14120 0
243 20250305 151300 423011655 14120 14120 14120 14120 0
244 20250305 151200 423011655 14120 14050 14120 14050 53
245 20250305 151100 422266775 14080 14080 14080 14080 0
246 20250305 151000 422266775 14080 14100 14100 14080 6
247 20250305 150900 422182215 14130 14130 14130 14130 0
248 20250305 150800 422182215 14130 14130 14130 14130 0
249 20250305 150700 422182215 14130 14120 14130 14120 42
250 20250305 150600 421588955 14130 14130 14130 14130 0
251 20250305 150500 421588955 14130 14130 14130 14130 0
252 20250305 150400 421588955 14130 14130 14130 14130 0
253 20250305 150300 421588955 14130 14120 14130 14120 201
254 20250305 150200 418750825 14120 14120 14120 14120 5
255 20250305 150100 418680225 14100 14110 14110 14100 69
256 20250305 150000 417707275 14130 14130 14130 14130 0
257 20250305 145900 417707275 14130 14130 14130 14130 34
258 20250305 145800 417226855 14130 14130 14130 14130 0
259 20250305 145700 417226855 14130 14130 14130 14130 80
260 20250305 145600 416096455 14130 14130 14130 14130 2
261 20250305 145500 416068195 14130 14130 14130 14130 1
262 20250305 145400 416054065 14130 14130 14130 14130 0
263 20250305 145300 416054065 14130 14130 14130 14130 0
264 20250305 145200 416054065 14130 14130 14130 14080 37
265 20250305 145100 415532005 14140 14100 14140 14080 109
266 20250305 145000 413997105 14140 14140 14140 14140 50
267 20250305 144900 413290105 14140 14130 14140 14130 680
268 20250305 144800 403676665 14100 14080 14100 14080 121
269 20250305 144700 401972965 14140 14130 14140 14130 433
270 20250305 144600 395853345 14140 14140 14150 14140 820
271 20250305 144500 384251435 14150 14080 14150 14080 5058
272 20250305 144400 312912305 14050 14050 14050 14050 30
273 20250305 144300 312490805 14080 14070 14090 14070 1244
274 20250305 144200 294977045 14070 14040 14070 14040 311
275 20250305 144100 290601335 14040 14040 14060 14040 95
276 20250305 144000 289267335 14070 14070 14070 14070 0
277 20250305 143900 289267335 14070 14070 14070 14070 0
278 20250305 143800 289267335 14070 14070 14070 14070 0
279 20250305 143700 289267335 14070 14060 14070 14060 2
280 20250305 143600 289239205 14070 14050 14070 14050 413
281 20250305 143500 283432245 14060 14060 14060 14060 0
282 20250305 143400 283432245 14060 14060 14060 14060 57
283 20250305 143300 282630825 14060 14060 14060 14060 22
284 20250305 143200 282321505 14060 14060 14060 14060 1
285 20250305 143100 282307445 14050 14050 14060 14050 111
286 20250305 143000 280747885 14050 14045 14050 14045 169
287 20250305 142900 278373585 14050 14040 14050 14040 75
288 20250305 142800 277320575 14020 14030 14030 14020 58
289 20250305 142700 276507305 14030 14020 14030 14020 61
290 20250305 142600 275651525 14030 14030 14030 14030 9
291 20250305 142500 275525255 14040 14040 14040 14040 0
292 20250305 142400 275525255 14040 14040 14040 14040 0
293 20250305 142300 275525255 14040 14040 14040 14040 0
294 20250305 142200 275525255 14040 14040 14040 14040 0
295 20250305 142100 275525255 14040 14040 14040 14040 0
296 20250305 142000 275525255 14040 14040 14040 14040 0
297 20250305 141900 275525255 14040 14040 14040 14040 0
298 20250305 141800 275525255 14040 14040 14040 14040 0
299 20250305 141700 275525255 14040 14040 14040 14040 0
300 20250305 141600 275525255 14040 14040 14040 14040 0
301 20250305 141500 275525255 14040 14040 14040 14040 0
302 20250305 141400 275525255 14040 14040 14040 14040 0
303 20250305 141300 275525255 14040 14040 14040 14040 0
304 20250305 141200 275525255 14040 14040 14040 14040 0
305 20250305 141100 275525255 14040 14040 14040 14040 0
306 20250305 141000 275525255 14040 14040 14040 14040 0
307 20250305 140900 275525255 14040 14040 14040 14040 0
308 20250305 140800 275525255 14040 14040 14040 14040 0
309 20250305 140700 275525255 14040 14040 14040 14040 5
310 20250305 140600 275455055 14050 14050 14050 14050 0
311 20250305 140500 275455055 14050 14050 14050 14050 0
312 20250305 140400 275455055 14050 14050 14050 14050 0
313 20250305 140300 275455055 14050 14050 14050 14050 0
314 20250305 140200 275455055 14050 14050 14050 14050 0
315 20250305 140100 275455055 14050 14050 14050 14050 1
316 20250305 140000 275441005 14000 14000 14000 14000 0
317 20250305 135900 275441005 14000 14000 14000 14000 0
318 20250305 135800 275441005 14000 14025 14025 14000 20
319 20250305 135700 275160905 14050 14050 14050 14050 4
320 20250305 135600 275104705 14025 14025 14025 14025 0
321 20250305 135500 275104705 14025 14025 14025 14025 7
322 20250305 135400 275006530 14060 14060 14060 14060 0
323 20250305 135300 275006530 14060 14060 14060 14060 0
324 20250305 135200 275006530 14060 14060 14060 14060 0
325 20250305 135100 275006530 14060 14060 14060 14060 0
326 20250305 135000 275006530 14060 14060 14060 14060 1
327 20250305 134900 274992470 14000 14030 14030 14000 150
328 20250305 134800 272892140 14060 14060 14060 14060 0
329 20250305 134700 272892140 14060 14060 14060 14060 355
330 20250305 134600 267900840 14060 14060 14060 14060 16
331 20250305 134500 267675880 14060 14050 14060 14050 653
332 20250305 134400 258498630 14050 14050 14050 14050 9
333 20250305 134300 258372180 14060 14050 14060 14050 396
334 20250305 134200 252808360 14050 14020 14055 14020 1477
335 20250305 134100 232066465 14020 14000 14020 14000 948
336 20250305 134000 218789005 13990 13990 13990 13990 10
337 20250305 133900 218649105 13990 14000 14000 13990 128
338 20250305 133800 216858275 14000 13985 14000 13970 102
339 20250305 133700 215432240 13990 13970 13990 13970 310
340 20250305 133600 211098550 13960 13960 13960 13960 20
341 20250305 133500 210819350 13960 13960 13960 13960 0
342 20250305 133400 210819350 13960 13960 13960 13960 0
343 20250305 133300 210819350 13960 13960 13960 13960 0
344 20250305 133200 210819350 13960 13960 13960 13960 0
345 20250305 133100 210819350 13960 13960 13960 13960 0
346 20250305 133000 210819350 13960 13960 13970 13960 27
347 20250305 132900 210442420 13960 13960 13960 13960 21
348 20250305 132800 210149260 13970 13970 13970 13970 1
349 20250305 132700 210135290 13970 13970 13970 13970 0
350 20250305 132600 210135290 13970 13970 13970 13970 8
351 20250305 132500 210023530 13970 13970 13970 13970 0
352 20250305 132400 210023530 13970 13960 13970 13960 13
353 20250305 132300 209842040 13960 13960 13960 13960 1
354 20250305 132200 209828080 13970 13970 13970 13970 0
355 20250305 132100 209828080 13970 13970 13970 13970 390
356 20250305 132000 204379780 13970 13960 13970 13960 70
357 20250305 131900 203402480 13960 13960 13960 13960 25
358 20250305 131800 203053480 13970 13970 13970 13970 0
359 20250305 131700 203053480 13970 13970 13970 13970 0
360 20250305 131600 203053480 13970 13970 13970 13970 0
361 20250305 131500 203053480 13970 13970 13970 13970 0
362 20250305 131400 203053480 13970 13970 13970 13970 58
363 20250305 131300 202243220 13970 13930 13970 13930 1035
364 20250305 131200 187791690 13940 13940 13940 13940 0
365 20250305 131100 187791690 13940 13940 13940 13940 0
366 20250305 131000 187791690 13940 13940 13940 13940 0
367 20250305 130900 187791690 13940 13940 13940 13940 0
368 20250305 130800 187791690 13940 13940 13940 13940 0
369 20250305 130700 187791690 13940 13940 13940 13940 0
370 20250305 130600 187791690 13940 13940 13940 13940 0
371 20250305 130500 187791690 13940 13940 13940 13940 0
372 20250305 130400 187791690 13940 13940 13940 13940 0
373 20250305 130300 187791690 13940 13940 13940 13940 0
374 20250305 130200 187791690 13940 13920 13940 13920 3
375 20250305 130100 187749890 13920 13930 13930 13920 2
376 20250305 130000 187722040 13940 13945 13950 13940 188
377 20250305 125900 185101050 13930 13930 13930 13930 29
378 20250305 125800 184697080 13930 13920 13930 13920 21
379 20250305 125700 184404750 13920 13920 13920 13920 0
380 20250305 125600 184404750 13920 13920 13920 13920 0
381 20250305 125500 184404750 13920 13920 13920 13920 0
382 20250305 125400 184404750 13920 13920 13920 13920 0
383 20250305 125300 184404750 13920 13920 13920 13920 0
384 20250305 125200 184404750 13920 13920 13920 13920 0
385 20250305 125100 184404750 13920 13920 13920 13920 0
386 20250305 125000 184404750 13920 13920 13920 13920 115
387 20250305 124900 182803950 13900 13900 13900 13900 0
388 20250305 124800 182803950 13900 13900 13900 13900 0
389 20250305 124700 182803950 13900 13900 13900 13900 0
390 20250305 124600 182803950 13900 13900 13900 13900 0
391 20250305 124500 182803950 13900 13900 13900 13900 0
392 20250305 124400 182803950 13900 13900 13900 13900 0
393 20250305 124300 182803950 13900 13900 13900 13900 507
394 20250305 124200 175756650 13960 13960 13960 13960 0
395 20250305 124100 175756650 13960 13960 13960 13960 0
396 20250305 124000 175756650 13960 13960 13960 13960 0
397 20250305 123900 175756650 13960 13950 13960 13950 177
398 20250305 123800 173286810 13940 13910 13940 13910 1711
399 20250305 123700 149440930 13900 13910 13910 13900 119
400 20250305 123600 147786790 13900 13900 13900 13900 579
401 20250305 123500 139738690 13900 13900 13900 13900 4
402 20250305 123400 139683090 13890 13890 13890 13890 0
403 20250305 123300 139683090 13890 13890 13890 13890 0
404 20250305 123200 139683090 13890 13890 13890 13890 5
405 20250305 123100 139613640 13890 13890 13890 13890 0
406 20250305 123000 139613640 13890 13890 13890 13890 0
407 20250305 122900 139613640 13890 13890 13890 13890 41
408 20250305 122800 139044150 13910 13910 13910 13910 0
409 20250305 122700 139044150 13910 13910 13910 13910 2
410 20250305 122600 139016330 13920 13920 13920 13920 0
411 20250305 122500 139016330 13920 13910 13920 13910 72
412 20250305 122400 138014780 13900 13890 13900 13890 163
413 20250305 122300 135750310 13890 13890 13890 13890 20
414 20250305 122200 135472510 13890 13890 13890 13890 3
415 20250305 122100 135430840 13910 13910 13910 13910 0
416 20250305 122000 135430840 13910 13910 13910 13910 0
417 20250305 121900 135430840 13910 13885 13910 13885 151
418 20250305 121800 133332530 13880 13880 13880 13880 5
419 20250305 121700 133263130 13890 13880 13890 13880 20
420 20250305 121600 132985520 13880 13880 13880 13880 0
421 20250305 121500 132985520 13880 13890 13890 13880 89
422 20250305 121400 131750130 13890 13890 13890 13890 1
423 20250305 121300 131736240 13870 13870 13870 13870 10
424 20250305 121200 131597540 13880 13880 13880 13880 34
425 20250305 121100 131125620 13870 13870 13870 13870 28
426 20250305 121000 130737260 13870 13870 13870 13870 0
427 20250305 120900 130737260 13870 13870 13870 13870 0
428 20250305 120800 130737260 13870 13870 13870 13870 10
429 20250305 120700 130598560 13870 13870 13870 13870 0
430 20250305 120600 130598560 13870 13830 13870 13830 155
431 20250305 120500 128451000 13830 13830 13830 13830 0
432 20250305 120400 128451000 13830 13830 13830 13830 162
433 20250305 120300 126210540 13830 13830 13830 13830 20
434 20250305 120200 125933940 13860 13860 13860 13860 0
435 20250305 120100 125933940 13860 13860 13860 13860 0
436 20250305 120000 125933940 13860 13860 13860 13860 0
437 20250305 115900 125933940 13860 13860 13860 13860 2
438 20250305 115800 125906220 13850 13850 13850 13850 0
439 20250305 115700 125906220 13850 13850 13850 13850 0
440 20250305 115600 125906220 13850 13850 13850 13850 0
441 20250305 115500 125906220 13850 13850 13850 13850 0
442 20250305 115400 125906220 13850 13850 13850 13850 408
443 20250305 115300 120255420 13850 13850 13850 13850 0
444 20250305 115200 120255420 13850 13850 13850 13850 0
445 20250305 115100 120255420 13850 13850 13850 13850 0
446 20250305 115000 120255420 13850 13850 13850 13850 0
447 20250305 114900 120255420 13850 13850 13850 13850 0
448 20250305 114800 120255420 13850 13850 13850 13850 15
449 20250305 114700 120047670 13800 13800 13800 13800 0
450 20250305 114600 120047670 13800 13800 13800 13800 0
451 20250305 114500 120047670 13800 13800 13800 13800 10
452 20250305 114400 119909670 13850 13850 13850 13850 0
453 20250305 114300 119909670 13850 13850 13850 13850 0
454 20250305 114200 119909670 13850 13850 13850 13850 0
455 20250305 114100 119909670 13850 13850 13850 13850 70
456 20250305 114000 118940170 13850 13840 13850 13840 126
457 20250305 113900 117196130 13800 13800 13800 13800 0
458 20250305 113800 117196130 13800 13800 13800 13800 50
459 20250305 113700 116506130 13790 13790 13790 13790 0
460 20250305 113600 116506130 13790 13790 13790 13790 0
461 20250305 113500 116506130 13790 13790 13790 13790 20
462 20250305 113400 116230330 13830 13830 13830 13830 0
463 20250305 113300 116230330 13830 13830 13830 13830 30
464 20250305 113200 115815430 13840 13840 13840 13840 0
465 20250305 113100 115815430 13840 13840 13840 13840 0
466 20250305 113000 115815430 13840 13840 13840 13840 0
467 20250305 112900 115815430 13840 13840 13840 13840 0
468 20250305 112800 115815430 13840 13840 13840 13840 10
469 20250305 112700 115677030 13850 13850 13850 13850 0
470 20250305 112600 115677030 13850 13850 13850 13850 0
471 20250305 112500 115677030 13850 13850 13850 13850 2
472 20250305 112400 115649330 13850 13850 13850 13850 1
473 20250305 112300 115635480 13850 13850 13850 13850 0
474 20250305 112200 115635480 13850 13850 13850 13850 0
475 20250305 112100 115635480 13850 13850 13850 13850 0
476 20250305 112000 115635480 13850 13850 13850 13850 0
477 20250305 111900 115635480 13850 13850 13850 13850 0
478 20250305 111800 115635480 13850 13850 13850 13850 0
479 20250305 111700 115635480 13850 13850 13850 13850 0
480 20250305 111600 115635480 13850 13850 13850 13850 0
481 20250305 111500 115635480 13850 13850 13850 13850 0
482 20250305 111400 115635480 13850 13850 13850 13850 34
483 20250305 111300 115164580 13850 13850 13850 13850 20
484 20250305 111200 114887580 13850 13850 13850 13850 0
485 20250305 111100 114887580 13850 13850 13850 13850 0
486 20250305 111000 114887580 13850 13850 13850 13850 0
487 20250305 110900 114887580 13850 13850 13850 13850 0
488 20250305 110800 114887580 13850 13850 13850 13850 0
489 20250305 110700 114887580 13850 13850 13850 13850 0
490 20250305 110600 114887580 13850 13850 13850 13850 0
491 20250305 110500 114887580 13850 13840 13850 13840 10
492 20250305 110400 114749110 13850 13850 13850 13850 0
493 20250305 110300 114749110 13850 13850 13850 13850 0
494 20250305 110200 114749110 13850 13850 13850 13850 0
495 20250305 110100 114749110 13850 13850 13850 13850 0
496 20250305 110000 114749110 13850 13850 13850 13850 0
497 20250305 105900 114749110 13850 13850 13850 13850 0
498 20250305 105800 114749110 13850 13850 13850 13850 0
499 20250305 105700 114749110 13850 13850 13850 13850 0
500 20250305 105600 114749110 13850 13850 13850 13850 0
501 20250305 105500 114749110 13850 13850 13850 13850 1
502 20250305 105400 114735260 13850 13850 13850 13850 0
503 20250305 105300 114735260 13850 13850 13850 13850 0
504 20250305 105200 114735260 13850 13850 13850 13850 0
505 20250305 105100 114735260 13850 13850 13850 13850 0
506 20250305 105000 114735260 13850 13850 13850 13850 0
507 20250305 104900 114735260 13850 13850 13850 13850 0
508 20250305 104800 114735260 13850 13850 13850 13850 0
509 20250305 104700 114735260 13850 13830 13850 13830 22
510 20250305 104600 114430760 13840 13840 13840 13840 0
511 20250305 104500 114430760 13840 13840 13840 13840 0
512 20250305 104400 114430760 13840 13840 13840 13840 10
513 20250305 104300 114292360 13840 13840 13840 13840 0
514 20250305 104200 114292360 13840 13840 13840 13840 0
515 20250305 104100 114292360 13840 13840 13840 13840 1
516 20250305 104000 114278520 13790 13800 13800 13790 183
517 20250305 103900 111754880 13810 13820 13820 13810 217
518 20250305 103800 108755990 13830 13840 13840 13830 44
519 20250305 103700 108147390 13850 13850 13850 13850 0
520 20250305 103600 108147390 13850 13850 13850 13850 5
521 20250305 103500 108078140 13850 13840 13850 13840 27
522 20250305 103400 107704410 13850 13850 13850 13850 0
523 20250305 103300 107704410 13850 13850 13850 13850 0
524 20250305 103200 107704410 13850 13850 13850 13850 8
525 20250305 103100 107593610 13850 13850 13850 13850 1
526 20250305 103000 107579760 13850 13850 13850 13850 5
527 20250305 102900 107510510 13850 13850 13850 13850 0
528 20250305 102800 107510510 13850 13850 13850 13850 3
529 20250305 102700 107468960 13850 13850 13850 13850 0
530 20250305 102600 107468960 13850 13850 13850 13850 0
531 20250305 102500 107468960 13850 13850 13850 13850 0
532 20250305 102400 107468960 13850 13850 13850 13850 0
533 20250305 102300 107468960 13850 13850 13850 13850 5
534 20250305 102200 107399710 13860 13860 13860 13860 1
535 20250305 102100 107385850 13850 13850 13850 13850 125
536 20250305 102000 105654600 13850 13850 13850 13850 8
537 20250305 101900 105543800 13840 13840 13840 13840 0
538 20250305 101800 105543800 13840 13840 13840 13840 140
539 20250305 101700 103606200 13840 13820 13840 13820 145
540 20250305 101600 101601020 13820 13820 13820 13820 0
541 20250305 101500 101601020 13820 13820 13820 13820 103
542 20250305 101400 100177560 13820 13810 13820 13810 173
543 20250305 101300 97788200 13810 13810 13810 13810 0
544 20250305 101200 97788200 13810 13810 13810 13810 0
545 20250305 101100 97788200 13810 13810 13810 13810 1
546 20250305 101000 97774390 13810 13810 13810 13810 0
547 20250305 100900 97774390 13810 13810 13810 13810 0
548 20250305 100800 97774390 13810 13810 13810 13810 47
549 20250305 100700 97125320 13810 13810 13810 13810 1
550 20250305 100600 97111510 13810 13810 13810 13810 0
551 20250305 100500 97111510 13810 13810 13810 13810 0
552 20250305 100400 97111510 13810 13810 13810 13810 5
553 20250305 100300 97042460 13810 13800 13810 13800 145
554 20250305 100200 95040730 13800 13800 13800 13800 100
555 20250305 100100 93660730 13790 13790 13790 13790 311
556 20250305 100000 89372040 13780 13780 13780 13780 1
557 20250305 095900 89358260 13780 13780 13780 13780 0
558 20250305 095800 89358260 13780 13780 13780 13780 1
559 20250305 095700 89344480 13790 13790 13790 13790 0
560 20250305 095600 89344480 13790 13790 13790 13790 0
561 20250305 095500 89344480 13790 13790 13790 13790 50
562 20250305 095400 88654980 13800 13800 13800 13800 0
563 20250305 095300 88654980 13800 13800 13800 13800 0
564 20250305 095200 88654980 13800 13800 13800 13800 0
565 20250305 095100 88654980 13800 13800 13800 13800 0
566 20250305 095000 88654980 13800 13800 13800 13800 0
567 20250305 094900 88654980 13800 13800 13800 13800 0
568 20250305 094800 88654980 13800 13800 13800 13800 0
569 20250305 094700 88654980 13800 13800 13800 13800 0
570 20250305 094600 88654980 13800 13800 13800 13800 0
571 20250305 094500 88654980 13800 13800 13800 13800 0
572 20250305 094400 88654980 13800 13800 13800 13800 3
573 20250305 094300 88613580 13800 13800 13800 13800 0
574 20250305 094200 88613580 13800 13800 13800 13800 0
575 20250305 094100 88613580 13800 13800 13800 13800 1
576 20250305 094000 88599780 13700 13700 13700 13700 0
577 20250305 093900 88599780 13700 13780 13780 13700 350
578 20250305 093800 83795630 13790 13790 13790 13790 0
579 20250305 093700 83795630 13790 13790 13790 13790 0
580 20250305 093600 83795630 13790 13820 13820 13790 107
581 20250305 093500 82318090 13810 13810 13810 13810 0
582 20250305 093400 82318090 13810 13800 13810 13800 51
583 20250305 093300 81613790 13800 13800 13800 13800 50
584 20250305 093200 80923790 13800 13800 13800 13800 5
585 20250305 093100 80854790 13810 13810 13810 13810 20
586 20250305 093000 80578590 13810 13790 13810 13790 447
587 20250305 092900 74410260 13780 13780 13780 13780 501
588 20250305 092800 67506480 13780 13780 13780 13780 100
589 20250305 092700 66128480 13790 13790 13790 13790 0
590 20250305 092600 66128480 13790 13790 13790 13790 5
591 20250305 092500 66059530 13790 13780 13790 13780 23
592 20250305 092400 65742460 13780 13760 13780 13760 393
593 20250305 092300 60330760 13760 13760 13760 13760 85
594 20250305 092200 59161160 13760 13760 13760 13760 225
595 20250305 092100 56065160 13750 13750 13750 13750 115
596 20250305 092000 54483910 13690 13690 13690 13690 41
597 20250305 091900 53922620 13730 13730 13730 13730 0
598 20250305 091800 53922620 13730 13720 13750 13720 120
599 20250305 091700 52275010 13720 13720 13720 13720 0
600 20250305 091600 52275010 13720 13720 13720 13720 0
601 20250305 091500 52275010 13720 13720 13720 13720 0
602 20250305 091400 52275010 13720 13720 13720 13720 30
603 20250305 091300 51863410 13720 13720 13720 13720 21
604 20250305 091200 51575290 13720 13720 13720 13720 0
605 20250305 091100 51575290 13720 13720 13720 13720 1
606 20250305 091000 51561570 13620 13620 13620 13620 100
607 20250305 090900 50199570 13610 13630 13630 13610 100
608 20250305 090800 48837710 13610 13610 13610 13610 0
609 20250305 090700 48837710 13610 13610 13610 13610 0
610 20250305 090600 48837710 13610 13610 13610 13610 36
611 20250305 090500 48347750 13720 13720 13720 13720 467
612 20250305 090400 41940510 13720 13680 13720 13680 87
613 20250305 090300 40748560 13680 13640 13680 13640 687
614 20250305 090200 31375850 13590 13590 13590 13590 15
615 20250305 090100 31172000 13630 13620 13630 13620 40
616 20250305 090000 30627000 13590 13600 13600 13590 2252

1
028100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,53178,13389502,728006820,183302282380,0.40
20250227,53137,13389502,744449370,187586923020,0.40
20250226,53137,13389502,754545400,190130928400,0.40
20250225,53137,13389502,749763070,188925873220,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 53178 13389502 728006820 183302282380 0.40
3 20250227 53137 13389502 744449370 187586923020 0.40
4 20250226 53137 13389502 754545400 190130928400 0.40
5 20250225 53137 13389502 749763070 188925873220 0.40