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

618
032500/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191600,561289065,8060,8060,8060,8060,777
20250305,191500,561289065,8060,8060,8060,8060,0
20250305,191400,561289065,8060,8060,8060,8060,0
20250305,191300,561289065,8060,8060,8060,8060,0
20250305,191200,561289065,8060,8060,8060,8060,0
20250305,191100,561289065,8060,8060,8060,8060,0
20250305,191000,561289065,8060,8060,8060,8060,0
20250305,190900,561289065,8060,8060,8060,8060,0
20250305,190800,561289065,8060,8060,8060,8060,0
20250305,190700,561289065,8060,8060,8060,8060,0
20250305,190600,561289065,8060,8060,8060,8060,0
20250305,190500,561289065,8060,8060,8060,8060,0
20250305,190400,561289065,8060,8060,8060,8060,0
20250305,190300,561289065,8060,8060,8060,8060,0
20250305,190200,561289065,8060,8060,8060,8060,0
20250305,190100,561289065,8060,8060,8060,8060,0
20250305,190000,561289065,8060,8060,8060,8060,0
20250305,185900,561289065,8060,8060,8060,8060,0
20250305,185800,561289065,8060,8060,8060,8060,0
20250305,185700,561289065,8060,8060,8060,8060,0
20250305,185600,561289065,8060,8060,8060,8060,0
20250305,185500,561289065,8060,8060,8060,8060,0
20250305,185400,561289065,8060,8060,8060,8060,0
20250305,185300,561289065,8060,8060,8060,8060,0
20250305,185200,561289065,8060,8060,8060,8060,0
20250305,185100,561289065,8060,8060,8060,8060,0
20250305,185000,561289065,8060,8060,8060,8060,0
20250305,184900,561289065,8060,8060,8060,8060,0
20250305,184800,561289065,8060,8060,8060,8060,0
20250305,184700,561289065,8060,8060,8060,8060,0
20250305,184600,561289065,8060,8060,8060,8060,777
20250305,184500,561289065,8060,8060,8060,8060,0
20250305,184400,561289065,8060,8060,8060,8060,0
20250305,184300,561289065,8060,8060,8060,8060,0
20250305,184200,561289065,8060,8060,8060,8060,0
20250305,184100,561289065,8060,8060,8060,8060,0
20250305,184000,561289065,8060,8060,8060,8060,0
20250305,183900,561289065,8060,8060,8060,8060,0
20250305,183800,561289065,8060,8060,8060,8060,0
20250305,183700,561289065,8060,8060,8060,8060,0
20250305,183600,561289065,8060,8060,8060,8060,0
20250305,183500,561289065,8060,8060,8060,8060,0
20250305,183400,561289065,8060,8060,8060,8060,0
20250305,183300,561289065,8060,8060,8060,8060,0
20250305,183200,561289065,8060,8060,8060,8060,0
20250305,183100,561289065,8060,8060,8060,8060,0
20250305,183000,561289065,8060,8060,8060,8060,0
20250305,182900,561289065,8060,8060,8060,8060,0
20250305,182800,561289065,8060,8060,8060,8060,0
20250305,182700,561289065,8060,8060,8060,8060,0
20250305,182600,561289065,8060,8060,8060,8060,0
20250305,182500,561289065,8060,8060,8060,8060,0
20250305,182400,561289065,8060,8060,8060,8060,0
20250305,182300,561289065,8060,8060,8060,8060,0
20250305,182200,561289065,8060,8060,8060,8060,0
20250305,182100,561289065,8060,8060,8060,8060,0
20250305,182000,561289065,8060,8060,8060,8060,0
20250305,181900,561289065,8060,8060,8060,8060,0
20250305,181800,561289065,8060,8060,8060,8060,0
20250305,181700,561289065,8060,8060,8060,8060,0
20250305,181600,561289065,8060,8060,8060,8060,777
20250305,181500,561289065,8060,8060,8060,8060,0
20250305,181400,561289065,8060,8060,8060,8060,0
20250305,181300,561289065,8060,8060,8060,8060,0
20250305,181200,561289065,8060,8060,8060,8060,0
20250305,181100,561289065,8060,8060,8060,8060,0
20250305,181000,561289065,8060,8060,8060,8060,0
20250305,180900,561289065,8060,8060,8060,8060,0
20250305,180800,561289065,8060,8060,8060,8060,0
20250305,180700,561289065,8060,8060,8060,8060,0
20250305,180600,561289065,8060,8060,8060,8060,0
20250305,180500,561289065,8060,8060,8060,8060,0
20250305,180400,561289065,8060,8060,8060,8060,0
20250305,180300,561289065,8060,8060,8060,8060,0
20250305,180200,561289065,8060,8060,8060,8060,0
20250305,180100,561289065,8060,8060,8060,8060,0
20250305,180000,561289065,8060,8060,8060,8060,0
20250305,175900,561289065,8060,8060,8060,8060,0
20250305,175800,561289065,8060,8060,8060,8060,0
20250305,175700,561289065,8060,8060,8060,8060,0
20250305,175600,561289065,8060,8060,8060,8060,0
20250305,175500,561289065,8060,8060,8060,8060,0
20250305,175400,561289065,8060,8060,8060,8060,0
20250305,175300,561289065,8060,8060,8060,8060,0
20250305,175200,561289065,8060,8060,8060,8060,0
20250305,175100,561289065,8060,8060,8060,8060,0
20250305,175000,561289065,8060,8060,8060,8060,0
20250305,174900,561289065,8060,8060,8060,8060,0
20250305,174800,561289065,8060,8060,8060,8060,0
20250305,174700,561289065,8060,8060,8060,8060,0
20250305,174600,561289065,8060,8060,8060,8060,777
20250305,174500,561289065,8060,8060,8060,8060,0
20250305,174400,561289065,8060,8060,8060,8060,0
20250305,174300,561289065,8060,8060,8060,8060,0
20250305,174200,561289065,8060,8060,8060,8060,0
20250305,174100,561289065,8060,8060,8060,8060,0
20250305,174000,561289065,8060,8060,8060,8060,0
20250305,173900,561289065,8060,8060,8060,8060,0
20250305,173800,561289065,8060,8060,8060,8060,0
20250305,173700,561289065,8060,8060,8060,8060,0
20250305,173600,561289065,8060,8060,8060,8060,0
20250305,173500,561289065,8060,8060,8060,8060,0
20250305,173400,561289065,8060,8060,8060,8060,0
20250305,173300,561289065,8060,8060,8060,8060,0
20250305,173200,561289065,8060,8060,8060,8060,0
20250305,173100,561289065,8060,8060,8060,8060,0
20250305,173000,561289065,8060,8060,8060,8060,0
20250305,172900,561289065,8060,8060,8060,8060,0
20250305,172800,561289065,8060,8060,8060,8060,0
20250305,172700,561289065,8060,8060,8060,8060,0
20250305,172600,561289065,8060,8060,8060,8060,0
20250305,172500,561289065,8060,8060,8060,8060,0
20250305,172400,561289065,8060,8060,8060,8060,0
20250305,172300,561289065,8060,8060,8060,8060,0
20250305,172200,561289065,8060,8060,8060,8060,0
20250305,172100,561289065,8060,8060,8060,8060,0
20250305,172000,561289065,8060,8060,8060,8060,0
20250305,171900,561289065,8060,8060,8060,8060,0
20250305,171800,561289065,8060,8060,8060,8060,0
20250305,171700,561289065,8060,8060,8060,8060,0
20250305,171600,561289065,8060,8060,8060,8060,777
20250305,171500,561289065,8060,8060,8060,8060,0
20250305,171400,561289065,8060,8060,8060,8060,0
20250305,171300,561289065,8060,8060,8060,8060,0
20250305,171200,561289065,8060,8060,8060,8060,0
20250305,171100,561289065,8060,8060,8060,8060,0
20250305,171000,561289065,8060,8060,8060,8060,0
20250305,170900,561289065,8060,8060,8060,8060,0
20250305,170800,561289065,8060,8060,8060,8060,0
20250305,170700,561289065,8060,8060,8060,8060,0
20250305,170600,561289065,8060,8060,8060,8060,0
20250305,170500,561289065,8060,8060,8060,8060,0
20250305,170400,561289065,8060,8060,8060,8060,0
20250305,170300,561289065,8060,8060,8060,8060,0
20250305,170200,561289065,8060,8060,8060,8060,0
20250305,170100,561289065,8060,8060,8060,8060,0
20250305,170000,561289065,8060,8060,8060,8060,0
20250305,165900,561289065,8060,8060,8060,8060,0
20250305,165800,561289065,8060,8060,8060,8060,0
20250305,165700,561289065,8060,8060,8060,8060,0
20250305,165600,561289065,8060,8060,8060,8060,0
20250305,165500,561289065,8060,8060,8060,8060,0
20250305,165400,561289065,8060,8060,8060,8060,0
20250305,165300,561289065,8060,8060,8060,8060,0
20250305,165200,561289065,8060,8060,8060,8060,0
20250305,165100,561289065,8060,8060,8060,8060,0
20250305,165000,561289065,8060,8060,8060,8060,0
20250305,164900,561289065,8060,8060,8060,8060,0
20250305,164800,561289065,8060,8060,8060,8060,0
20250305,164700,561289065,8060,8060,8060,8060,0
20250305,164600,561289065,8060,8060,8060,8060,777
20250305,164500,561289065,8060,8060,8060,8060,0
20250305,164400,561289065,8060,8060,8060,8060,0
20250305,164300,561289065,8060,8060,8060,8060,0
20250305,164200,561289065,8060,8060,8060,8060,0
20250305,164100,561289065,8060,8060,8060,8060,0
20250305,164000,561289065,8060,8060,8060,8060,0
20250305,163900,561289065,8060,8060,8060,8060,0
20250305,163800,561289065,8060,8060,8060,8060,0
20250305,163700,561289065,8060,8060,8060,8060,0
20250305,163600,561289065,8060,8060,8060,8060,0
20250305,163500,561289065,8060,8060,8060,8060,0
20250305,163400,561289065,8060,8060,8060,8060,0
20250305,163300,561289065,8060,8060,8060,8060,0
20250305,163200,561289065,8060,8060,8060,8060,0
20250305,163100,561289065,8060,8060,8060,8060,0
20250305,163000,561289065,8060,8060,8060,8060,0
20250305,162900,561289065,8060,8060,8060,8060,0
20250305,162800,561289065,8060,8060,8060,8060,0
20250305,162700,561289065,8060,8060,8060,8060,0
20250305,162600,561289065,8060,8060,8060,8060,0
20250305,162500,561289065,8060,8060,8060,8060,0
20250305,162400,561289065,8060,8060,8060,8060,0
20250305,162300,561289065,8060,8060,8060,8060,0
20250305,162200,561289065,8060,8060,8060,8060,0
20250305,162100,561289065,8060,8060,8060,8060,0
20250305,162000,561289065,8060,8060,8060,8060,0
20250305,161900,561289065,8060,8060,8060,8060,0
20250305,161800,561289065,8060,8060,8060,8060,0
20250305,161700,561289065,8060,8060,8060,8060,0
20250305,161600,561289065,8060,8060,8060,8060,777
20250305,161500,561289065,8060,8060,8060,8060,0
20250305,161400,561289065,8060,8060,8060,8060,0
20250305,161300,561289065,8060,8060,8060,8060,0
20250305,161200,561289065,8060,8060,8060,8060,0
20250305,161100,561289065,8060,8060,8060,8060,0
20250305,161000,561289065,8060,8060,8060,8060,0
20250305,160900,561289065,8060,8060,8060,8060,0
20250305,160800,561289065,8060,8060,8060,8060,0
20250305,160700,561289065,8060,8060,8060,8060,0
20250305,160600,561289065,8060,8060,8060,8060,0
20250305,160500,561289065,8060,8060,8060,8060,0
20250305,160400,561289065,8060,8060,8060,8060,0
20250305,160300,561289065,8060,8060,8060,8060,0
20250305,160200,561289065,8060,8060,8060,8060,0
20250305,160100,561289065,8060,8060,8060,8060,0
20250305,160000,561289065,8060,8060,8060,8060,0
20250305,155900,561289065,8060,8060,8060,8060,0
20250305,155800,561289065,8060,8060,8060,8060,0
20250305,155700,561289065,8060,8060,8060,8060,0
20250305,155600,561289065,8060,8060,8060,8060,0
20250305,155500,561289065,8060,8060,8060,8060,0
20250305,155400,561289065,8060,8060,8060,8060,0
20250305,155300,561289065,8060,8060,8060,8060,0
20250305,155200,561289065,8060,8060,8060,8060,0
20250305,155100,561289065,8060,8060,8060,8060,0
20250305,155000,561289065,8060,8060,8060,8060,0
20250305,154900,561289065,8060,8060,8060,8060,0
20250305,154800,561289065,8060,8060,8060,8060,0
20250305,154700,561289065,8060,8060,8060,8060,0
20250305,154600,561289065,8060,8060,8060,8060,777
20250305,154500,561289065,8060,8060,8060,8060,0
20250305,154400,561289065,8060,8060,8060,8060,0
20250305,154300,561289065,8060,8060,8060,8060,0
20250305,154200,561289065,8060,8060,8060,8060,0
20250305,154100,561289065,8060,8060,8060,8060,0
20250305,154000,561289065,8060,8060,8060,8060,0
20250305,153900,561289065,8060,8060,8060,8060,0
20250305,153800,561289065,8060,8060,8060,8060,0
20250305,153700,561289065,8060,8060,8060,8060,0
20250305,153600,561289065,8060,8060,8060,8060,0
20250305,153500,561289065,8060,8060,8060,8060,0
20250305,153400,561289065,8060,8060,8060,8060,0
20250305,153300,561289065,8060,8060,8060,8060,0
20250305,153200,561289065,8060,8060,8060,8060,0
20250305,153100,561289065,8060,8060,8060,8060,0
20250305,153000,561289065,8060,8060,8060,8060,777
20250305,152900,555026445,8050,8050,8050,8050,0
20250305,152800,555026445,8050,8050,8050,8050,0
20250305,152700,555026445,8050,8050,8050,8050,0
20250305,152600,555026445,8050,8050,8050,8050,0
20250305,152500,555026445,8050,8050,8050,8050,0
20250305,152400,555026445,8050,8050,8050,8050,0
20250305,152300,555026445,8050,8050,8050,8050,0
20250305,152200,555026445,8050,8050,8050,8050,0
20250305,152100,555026445,8050,8050,8050,8050,0
20250305,152000,555026445,8050,8050,8050,8050,0
20250305,151900,555026445,8050,8050,8050,8050,2196
20250305,151800,537348645,8030,8030,8030,8030,7
20250305,151700,537292435,8030,8030,8030,8030,106
20250305,151600,536441255,8030,8030,8030,8030,6
20250305,151500,536393075,8030,8030,8050,8030,1079
20250305,151400,527717985,8030,8030,8040,8030,54
20250305,151300,527284355,8030,8030,8030,8030,14
20250305,151200,527171935,8030,8040,8040,8030,815
20250305,151100,520619495,8030,8030,8030,8010,156
20250305,151000,519366935,8010,8010,8030,8010,34
20250305,150900,519094175,8010,8040,8040,8010,58
20250305,150800,518629505,8010,8010,8010,8010,6
20250305,150700,518581445,8000,8000,8000,8000,7
20250305,150600,518525445,8000,8010,8010,8000,107
20250305,150500,517668435,8010,8010,8010,8010,6
20250305,150400,517620375,8000,8040,8040,8000,8
20250305,150300,517556335,8000,8000,8000,8000,8
20250305,150200,517492335,8000,8040,8040,8000,45
20250305,150100,517130815,8000,8010,8010,8000,13
20250305,150000,517026745,8040,8000,8040,8000,16
20250305,145900,516898345,8000,8000,8000,8000,7
20250305,145800,516842345,8040,8040,8040,8000,85
20250305,145700,516159185,8000,8000,8000,8000,13
20250305,145600,516055185,8000,8040,8040,8000,17
20250305,145500,515918785,8000,8040,8040,8000,7
20250305,145400,515862745,8000,8000,8000,8000,7
20250305,145300,515806745,8000,8010,8040,8000,16
20250305,145200,515678555,8010,8010,8010,8010,6
20250305,145100,515630495,8010,8040,8040,8010,19
20250305,145000,515478005,8010,8010,8010,8010,306
20250305,144900,513026945,8010,8010,8010,8010,13
20250305,144800,512922815,8050,8010,8050,8000,411
20250305,144700,509633825,8010,8010,8030,8010,383
20250305,144600,506558655,8010,8010,8030,8010,28
20250305,144500,506334155,8010,8010,8010,8010,13
20250305,144400,506230025,8010,8030,8030,8010,17
20250305,144300,506093635,8010,8010,8010,8010,8
20250305,144200,506029555,8010,8030,8030,8010,7
20250305,144100,505973465,8010,8000,8030,8000,24
20250305,144000,505781065,8000,8010,8010,8000,507
20250305,143900,501720065,8010,8030,8030,8010,16
20250305,143800,501591675,8010,8010,8010,8010,7
20250305,143700,501535605,8010,8010,8030,8010,14
20250305,143600,501423445,8030,8010,8030,8010,18
20250305,143500,501279065,8010,8010,8010,8010,12
20250305,143400,501182945,8010,8030,8030,8010,37
20250305,143300,500885955,8010,8010,8030,8010,55
20250305,143200,500445205,8010,8010,8010,8010,7
20250305,143100,500389135,8030,8010,8030,8010,16
20250305,143000,500260775,8010,8010,8010,8010,7
20250305,142900,500204705,8010,8010,8030,8010,33
20250305,142800,499940075,8010,8020,8020,8010,606
20250305,142700,495080015,8010,8020,8020,8010,176
20250305,142600,493668565,8020,8020,8020,8020,339
20250305,142500,490949785,8020,8030,8030,8020,123
20250305,142400,489962225,8030,8020,8030,8020,18
20250305,142300,489817755,8020,8020,8020,8020,6
20250305,142200,489769635,8020,8020,8020,8020,7
20250305,142100,489713495,8020,8020,8050,8020,34
20250305,142000,489440185,8050,8030,8050,8020,136
20250305,141900,488347685,8030,8020,8030,8020,17
20250305,141800,488211245,8020,8020,8020,8020,6
20250305,141700,488163125,8020,8020,8030,8020,88
20250305,141600,487457265,8020,8020,8020,8020,86
20250305,141500,486767545,8030,8020,8030,8020,37
20250305,141400,486470505,8020,8030,8030,8020,30
20250305,141300,486229675,8030,8030,8030,8030,11
20250305,141200,486141345,8050,8030,8050,8030,17
20250305,141100,486004615,8020,8020,8020,8020,7
20250305,141000,485948475,8060,8060,8060,8020,24
20250305,140900,485755315,8020,8020,8020,8020,13
20250305,140800,485651055,8020,8020,8020,8020,7
20250305,140700,485594915,8060,8020,8060,8020,16
20250305,140600,485466195,8020,8020,8020,8020,7
20250305,140500,485410055,8020,8010,8050,8010,24
20250305,140400,485217315,8010,8010,8010,8010,6
20250305,140300,485169255,8020,8050,8050,8020,15
20250305,140200,485048715,8030,8020,8030,8020,8
20250305,140100,484984535,8020,8020,8020,8020,113
20250305,140000,484078275,8030,8040,8050,8020,39
20250305,135900,483765025,8020,8020,8020,8020,207
20250305,135800,482104885,8020,8040,8040,8020,202
20250305,135700,480480945,8040,8040,8040,8040,11
20250305,135600,480392505,8040,8040,8040,8040,0
20250305,135500,480392505,8040,8040,8040,8040,11
20250305,135400,480304065,8040,8040,8040,8040,40
20250305,135300,479982465,8010,8010,8010,8010,40
20250305,135200,479662065,8040,8040,8040,8040,11
20250305,135100,479573625,8040,8040,8040,8040,9
20250305,135000,479501265,8030,8030,8030,8030,3
20250305,134900,479477175,8020,8020,8020,8020,104
20250305,134800,478643095,8020,8020,8020,8020,10
20250305,134700,478562895,8020,8020,8020,8020,0
20250305,134600,478562895,8020,8020,8020,8020,0
20250305,134500,478562895,8020,8020,8020,8020,11
20250305,134400,478474675,8020,8000,8020,8000,1592
20250305,134300,465737675,8020,8020,8020,8020,11
20250305,134200,465649455,8020,8020,8020,8020,0
20250305,134100,465649455,8020,8020,8020,8020,11
20250305,134000,465561235,8020,8020,8020,8020,10
20250305,133900,465481035,8000,8000,8000,8000,3
20250305,133800,465457035,8020,8020,8020,8020,10
20250305,133700,465376835,8020,8020,8020,8020,1
20250305,133600,465368815,8020,8020,8020,8020,10
20250305,133500,465288615,8020,8020,8020,8020,10
20250305,133400,465208415,8020,8020,8020,8020,10
20250305,133300,465128215,8020,8000,8020,7990,15
20250305,133200,465008145,8000,8020,8020,8000,217
20250305,133100,463272105,7990,8000,8020,7990,514
20250305,133000,459159895,7990,7990,7990,7990,0
20250305,132900,459159895,7990,7990,7990,7990,7
20250305,132800,459103965,8020,8020,8020,8020,10
20250305,132700,459023765,8020,8020,8020,8020,0
20250305,132600,459023765,8020,8040,8040,8020,368
20250305,132500,456072205,8040,8040,8040,8040,1
20250305,132400,456064165,8040,8050,8050,8040,11
20250305,132300,455975625,8050,8020,8050,8020,918
20250305,132200,448606095,8020,8000,8020,8000,542
20250305,132100,444264575,8000,7990,8000,7990,394
20250305,132000,441115375,7980,7980,7980,7980,50
20250305,131900,440716375,7980,7980,7980,7980,136
20250305,131800,439631095,7980,7980,7980,7980,0
20250305,131700,439631095,7980,7980,7980,7980,10
20250305,131600,439551295,7950,7950,7950,7950,50
20250305,131500,439153795,7990,7990,7990,7990,0
20250305,131400,439153795,7990,7990,7990,7990,11
20250305,131300,439065905,7990,7990,7990,7990,72
20250305,131200,438490625,7990,7930,7990,7930,91
20250305,131100,437766075,7930,7930,7930,7930,0
20250305,131000,437766075,7930,7940,7940,7930,185
20250305,130900,436298205,7990,7990,7990,7990,11
20250305,130800,436210315,7990,7990,7990,7990,0
20250305,130700,436210315,7990,7990,7990,7990,10
20250305,130600,436130415,7990,7980,7990,7980,2
20250305,130500,436114445,7950,7990,7990,7950,37
20250305,130400,435819855,7940,7940,7940,7940,0
20250305,130300,435819855,7940,7940,7940,7940,26
20250305,130200,435613415,7980,7980,7980,7980,10
20250305,130100,435533615,7980,7990,7990,7980,1401
20250305,130000,424352275,8000,8000,8000,8000,10
20250305,125900,424272275,7990,7990,7990,7990,0
20250305,125800,424272275,7990,7990,7990,7990,50
20250305,125700,423872775,7990,7990,7990,7990,15
20250305,125600,423752925,7990,7990,7990,7990,25
20250305,125500,423553175,7990,7990,7990,7990,20
20250305,125400,423393375,8000,8000,8000,8000,1
20250305,125300,423385375,7990,7990,7990,7990,27
20250305,125200,423169645,8010,7960,8010,7900,1001
20250305,125100,415234655,7960,7985,7985,7960,46
20250305,125000,414867545,8000,7995,8000,7990,287
20250305,124900,412571805,8000,8000,8000,8000,0
20250305,124800,412571805,8000,7980,8000,7980,527
20250305,124700,408363075,7970,7980,7980,7970,81
20250305,124600,407717495,7950,7950,7950,7950,0
20250305,124500,407717495,7950,7970,7970,7950,52
20250305,124400,407303895,7980,7950,7980,7950,1472
20250305,124300,395589135,7940,7940,7940,7940,1
20250305,124200,395581195,7940,7940,7940,7940,0
20250305,124100,395581195,7940,7940,7940,7940,1
20250305,124000,395573255,7950,7950,7950,7950,0
20250305,123900,395573255,7950,7950,7950,7930,14
20250305,123800,395462095,7950,7930,7950,7930,144
20250305,123700,394319555,7930,7930,7930,7930,2
20250305,123600,394303695,7930,7940,7940,7930,191
20250305,123500,392787355,7950,7950,7950,7950,0
20250305,123400,392787355,7950,7950,7950,7950,1
20250305,123300,392779405,7940,7940,7940,7940,100
20250305,123200,391985405,7940,7930,7940,7930,165
20250305,123100,390675435,7930,7930,7930,7920,303
20250305,123000,388275545,7930,7930,7930,7930,98
20250305,122900,387498405,7930,7930,7950,7930,691
20250305,122800,382013165,7920,7920,7920,7920,0
20250305,122700,382013165,7920,7920,7920,7920,0
20250305,122600,382013165,7920,7920,7920,7920,0
20250305,122500,382013165,7920,7940,7940,7920,55
20250305,122400,381577505,7940,7910,7940,7900,312
20250305,122300,379108825,7900,7900,7900,7900,69
20250305,122200,378563725,7900,7900,7900,7900,0
20250305,122100,378563725,7900,7900,7900,7900,0
20250305,122000,378563725,7900,7910,7940,7900,1347
20250305,121900,367879935,7910,7910,7910,7910,43
20250305,121800,367539805,7920,7920,7920,7920,0
20250305,121700,367539805,7920,7920,7920,7920,0
20250305,121600,367539805,7920,7920,7920,7920,0
20250305,121500,367539805,7920,7920,7920,7920,38
20250305,121400,367238845,7930,7940,7940,7930,13
20250305,121300,367135635,7940,7930,7940,7930,4
20250305,121200,367103905,7930,7930,7930,7930,1
20250305,121100,367095975,7940,7940,7940,7940,300
20250305,121000,364713975,7940,7890,7940,7890,11
20250305,120900,364626895,7910,7900,7910,7900,203
20250305,120800,363021945,7910,7910,7910,7910,0
20250305,120700,363021945,7910,7910,7910,7910,0
20250305,120600,363021945,7910,7910,7910,7910,1
20250305,120500,363014035,7910,7880,7910,7880,396
20250305,120400,359891545,7880,7905,7910,7880,2653
20250305,120300,338943185,7910,7910,7910,7910,451
20250305,120200,335375775,7910,7910,7910,7910,4
20250305,120100,335344135,7910,7900,7910,7900,7
20250305,120000,335288815,7910,7910,7910,7910,130
20250305,115900,334260515,7910,7910,7910,7910,162
20250305,115800,332979095,7910,7930,7930,7910,1028
20250305,115700,324842205,7930,7940,7940,7930,50
20250305,115600,324445475,7930,7930,7930,7930,37
20250305,115500,324152065,7930,7930,7930,7930,26
20250305,115400,323945885,7930,7940,7940,7930,76
20250305,115300,323342705,7940,7940,7940,7940,0
20250305,115200,323342705,7940,7940,7940,7940,0
20250305,115100,323342705,7940,7940,7940,7940,0
20250305,115000,323342705,7940,7935,7940,7930,301
20250305,114900,320955265,7940,7940,7940,7940,4
20250305,114800,320923505,7940,7940,7940,7940,8
20250305,114700,320859985,7940,7940,7940,7940,0
20250305,114600,320859985,7940,7940,7940,7940,9
20250305,114500,320788525,7930,7920,7930,7920,422
20250305,114400,317445555,7920,7920,7920,7920,1673
20250305,114300,304195395,7930,7930,7930,7930,30
20250305,114200,303957495,7930,7930,7940,7930,1040
20250305,114100,295710275,7930,7930,7930,7930,0
20250305,114000,295710275,7930,7930,7930,7930,12
20250305,113900,295615115,7930,7940,7940,7930,60
20250305,113800,295138745,7940,7940,7940,7940,145
20250305,113700,293987445,7940,7940,7940,7940,7
20250305,113600,293931865,7940,7940,7940,7930,76
20250305,113500,293328755,7940,7950,7950,7940,240
20250305,113400,291422100,7950,7980,7980,7950,64
20250305,113300,290912850,7980,7980,7980,7980,10
20250305,113200,290833050,7990,8010,8010,7990,3
20250305,113100,290809050,8010,7960,8010,7960,395
20250305,113000,287655520,7980,7980,7980,7980,0
20250305,112900,287655520,7980,7980,7980,7980,0
20250305,112800,287655520,7980,7980,7980,7980,0
20250305,112700,287655520,7980,7980,7980,7980,1
20250305,112600,287647540,7980,7980,7980,7980,201
20250305,112500,286043560,7980,7980,7980,7980,84
20250305,112400,285373240,7980,7980,7980,7980,0
20250305,112300,285373240,7980,7980,7980,7980,1
20250305,112200,285365260,7980,7980,7980,7980,3
20250305,112100,285341320,7980,7960,7980,7960,312
20250305,112000,282854650,7960,7960,7960,7960,10
20250305,111900,282775050,7960,7960,7960,7960,16
20250305,111800,282647690,7940,7940,7940,7940,0
20250305,111700,282647690,7940,7940,7940,7940,118
20250305,111600,281710770,7940,7940,7940,7940,66
20250305,111500,281186730,7940,7940,7940,7940,1
20250305,111400,281178790,7940,7940,7940,7940,21
20250305,111300,281012050,7940,7940,7950,7940,678
20250305,111200,275628470,7950,7965,7965,7950,157
20250305,111100,274378730,7970,7970,7970,7970,816
20250305,111000,267875210,7970,7970,7970,7970,1
20250305,110900,267867240,7950,7950,7950,7950,0
20250305,110800,267867240,7950,7950,7950,7950,0
20250305,110700,267867240,7950,7950,7950,7950,112
20250305,110600,266976840,7950,7950,7950,7950,0
20250305,110500,266976840,7950,7950,7950,7950,64
20250305,110400,266468040,7950,7960,7960,7950,29
20250305,110300,266237360,7970,7970,7970,7970,556
20250305,110200,261806040,7960,7960,7960,7950,743
20250305,110100,255894630,7960,7980,7980,7960,335
20250305,110000,253227950,7980,7980,7980,7980,0
20250305,105900,253227950,7980,7980,7980,7980,50
20250305,105800,252828950,7980,7980,7980,7980,0
20250305,105700,252828950,7980,7960,7980,7960,202
20250305,105600,251218740,7960,7970,7970,7960,79
20250305,105500,250589890,7970,7970,7970,7970,11
20250305,105400,250502220,7970,7970,7970,7970,15
20250305,105300,250382670,7970,7970,7970,7970,37
20250305,105200,250087780,7980,7980,7980,7980,0
20250305,105100,250087780,7980,7980,7980,7980,30
20250305,105000,249848380,7980,7980,7980,7980,6
20250305,104900,249800500,7980,7980,7980,7980,0
20250305,104800,249800500,7980,7980,7980,7980,47
20250305,104700,249425440,7980,7960,7980,7950,1397
20250305,104600,238292490,7960,7960,7960,7960,14
20250305,104500,238181050,7960,7970,7970,7960,114
20250305,104400,237273510,7970,7970,7970,7970,22
20250305,104300,237098170,7970,7980,7980,7970,114
20250305,104200,236189470,7980,7980,7980,7980,560
20250305,104100,231720670,7980,7980,7980,7980,201
20250305,104000,230116690,7960,7980,7980,7960,435
20250305,103900,226652540,7980,7980,7980,7980,0
20250305,103800,226652540,7980,7980,7980,7980,5
20250305,103700,226612640,7980,7990,7990,7970,632
20250305,103600,221571280,7990,7990,7990,7990,297
20250305,103500,219198250,7990,7990,7990,7990,22
20250305,103400,219022470,7990,7990,7990,7990,376
20250305,103300,216018230,7990,7980,7990,7980,88
20250305,103200,215315890,7980,8000,8000,7980,465
20250305,103100,211599060,8000,8010,8010,7990,260
20250305,103000,209519480,8010,8040,8040,8010,65
20250305,102900,208997750,8030,8030,8030,8030,0
20250305,102800,208997750,8030,8030,8030,8030,1
20250305,102700,208989720,8030,8030,8030,8030,7
20250305,102600,208933510,8030,8030,8030,8030,0
20250305,102500,208933510,8030,8030,8030,8030,0
20250305,102400,208933510,8030,8030,8030,8030,0
20250305,102300,208933510,8030,8030,8030,8030,0
20250305,102200,208933510,8030,8030,8030,8030,0
20250305,102100,208933510,8030,8030,8030,8030,6
20250305,102000,208885330,8050,8050,8050,8050,0
20250305,101900,208885330,8050,8050,8050,8050,0
20250305,101800,208885330,8050,8050,8050,8050,0
20250305,101700,208885330,8050,8050,8050,8050,111
20250305,101600,207991780,8050,8030,8050,8030,225
20250305,101500,206181350,8030,8010,8030,8010,302
20250305,101400,203759080,8010,8010,8010,8010,5
20250305,101300,203719030,8010,8010,8010,8010,0
20250305,101200,203719030,8010,7990,8010,7990,1027
20250305,101100,195512600,7990,7990,7990,7990,35
20250305,101000,195232950,8010,8010,8010,8010,129
20250305,100900,194199660,8010,8010,8010,8010,1
20250305,100800,194191650,8010,8000,8010,8000,6
20250305,100700,194143600,8000,8010,8010,8000,6
20250305,100600,194095570,8010,8010,8010,8010,2
20250305,100500,194079550,8010,7970,8010,7960,48
20250305,100400,193697000,7970,7990,7990,7970,238
20250305,100300,191797790,7980,7980,8010,7970,512
20250305,100200,187714310,7970,7980,7980,7970,151
20250305,100100,186510110,7980,7990,7990,7980,17
20250305,100000,186374430,8010,8000,8010,7980,266
20250305,095900,184251270,8000,8000,8000,8000,124
20250305,095800,183259270,7990,8000,8000,7990,26
20250305,095700,183051520,8020,8010,8020,8010,172
20250305,095600,181673560,8010,7990,8010,7990,179
20250305,095500,180243330,7980,7970,7980,7970,678
20250305,095400,174838320,7970,7970,7970,7970,88
20250305,095300,174136960,7980,7980,7980,7980,50
20250305,095200,173737960,7980,7980,7980,7980,10
20250305,095100,173658160,7980,7980,7980,7980,7
20250305,095000,173602300,7990,7990,7990,7990,0
20250305,094900,173602300,7990,7990,7990,7990,11
20250305,094800,173514410,7990,7990,7990,7990,39
20250305,094700,173202800,7990,7990,7990,7990,44
20250305,094600,172851240,7990,7990,7990,7990,14
20250305,094500,172739380,7990,7970,7990,7970,55
20250305,094400,172300970,7980,7980,7980,7980,50
20250305,094300,171901970,7950,7960,7960,7950,384
20250305,094200,168848620,7960,7965,7965,7950,7
20250305,094100,168792925,7950,7960,7960,7950,53
20250305,094000,168371075,7960,7960,7960,7960,59
20250305,093900,167901435,7960,7960,7960,7960,7
20250305,093800,167845715,7970,7970,7970,7970,3
20250305,093700,167821805,7960,7980,7980,7960,1258
20250305,093600,157795905,7990,7990,7990,7990,0
20250305,093500,157795905,7990,8000,8000,7990,747
20250305,093400,151827355,8000,7990,8000,7990,1462
20250305,093300,140145965,7990,7990,7990,7990,0
20250305,093200,140145965,7990,7990,7990,7990,40
20250305,093100,139826365,7970,7970,7970,7970,15
20250305,093000,139706815,7970,7970,7970,7970,100
20250305,092900,138909815,7970,7970,7970,7970,160
20250305,092800,137634615,7970,7970,7970,7970,15
20250305,092700,137515065,7980,7980,7990,7980,538
20250305,092600,133221805,7980,7950,7980,7950,482
20250305,092500,129389395,7940,7980,7980,7920,1014
20250305,092400,121329555,7970,7970,7970,7970,1
20250305,092300,121321585,7960,7960,7960,7960,0
20250305,092200,121321585,7960,7960,7960,7960,0
20250305,092100,121321585,7960,7970,7970,7960,1086
20250305,092000,112676645,8010,7960,8010,7960,3761
20250305,091900,82738895,7950,7960,7960,7950,83
20250305,091800,82078690,7960,7960,7960,7960,1396
20250305,091700,70966530,7960,7990,7990,7950,2978
20250305,091600,47258790,7980,7990,8020,7980,184
20250305,091500,45788390,7990,8030,8030,7990,1533
20250305,091400,33506490,8030,8060,8070,8030,168
20250305,091300,32153640,8070,8070,8070,8070,30
20250305,091200,31911540,8100,8020,8100,8020,136
20250305,091100,30815670,8020,8020,8100,8020,297
20250305,091000,28428800,8020,8020,8100,8010,53
20250305,090900,28002170,8020,8080,8080,8020,509
20250305,090800,23906440,8080,8090,8100,8080,159
20250305,090700,22619500,8080,8080,8080,8080,12
20250305,090600,22522540,8060,8110,8110,8060,191
20250305,090500,20977390,8110,8120,8120,8110,5
20250305,090400,20936820,8120,8110,8120,8070,151
20250305,090300,19715690,8110,8170,8210,8110,78
20250305,090200,19078580,8270,8270,8270,8160,42
20250305,090100,18731700,8240,8250,8290,8240,800
20250305,090000,12130730,8250,8100,8260,8060,1488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191600 561289065 8060 8060 8060 8060 777
3 20250305 191500 561289065 8060 8060 8060 8060 0
4 20250305 191400 561289065 8060 8060 8060 8060 0
5 20250305 191300 561289065 8060 8060 8060 8060 0
6 20250305 191200 561289065 8060 8060 8060 8060 0
7 20250305 191100 561289065 8060 8060 8060 8060 0
8 20250305 191000 561289065 8060 8060 8060 8060 0
9 20250305 190900 561289065 8060 8060 8060 8060 0
10 20250305 190800 561289065 8060 8060 8060 8060 0
11 20250305 190700 561289065 8060 8060 8060 8060 0
12 20250305 190600 561289065 8060 8060 8060 8060 0
13 20250305 190500 561289065 8060 8060 8060 8060 0
14 20250305 190400 561289065 8060 8060 8060 8060 0
15 20250305 190300 561289065 8060 8060 8060 8060 0
16 20250305 190200 561289065 8060 8060 8060 8060 0
17 20250305 190100 561289065 8060 8060 8060 8060 0
18 20250305 190000 561289065 8060 8060 8060 8060 0
19 20250305 185900 561289065 8060 8060 8060 8060 0
20 20250305 185800 561289065 8060 8060 8060 8060 0
21 20250305 185700 561289065 8060 8060 8060 8060 0
22 20250305 185600 561289065 8060 8060 8060 8060 0
23 20250305 185500 561289065 8060 8060 8060 8060 0
24 20250305 185400 561289065 8060 8060 8060 8060 0
25 20250305 185300 561289065 8060 8060 8060 8060 0
26 20250305 185200 561289065 8060 8060 8060 8060 0
27 20250305 185100 561289065 8060 8060 8060 8060 0
28 20250305 185000 561289065 8060 8060 8060 8060 0
29 20250305 184900 561289065 8060 8060 8060 8060 0
30 20250305 184800 561289065 8060 8060 8060 8060 0
31 20250305 184700 561289065 8060 8060 8060 8060 0
32 20250305 184600 561289065 8060 8060 8060 8060 777
33 20250305 184500 561289065 8060 8060 8060 8060 0
34 20250305 184400 561289065 8060 8060 8060 8060 0
35 20250305 184300 561289065 8060 8060 8060 8060 0
36 20250305 184200 561289065 8060 8060 8060 8060 0
37 20250305 184100 561289065 8060 8060 8060 8060 0
38 20250305 184000 561289065 8060 8060 8060 8060 0
39 20250305 183900 561289065 8060 8060 8060 8060 0
40 20250305 183800 561289065 8060 8060 8060 8060 0
41 20250305 183700 561289065 8060 8060 8060 8060 0
42 20250305 183600 561289065 8060 8060 8060 8060 0
43 20250305 183500 561289065 8060 8060 8060 8060 0
44 20250305 183400 561289065 8060 8060 8060 8060 0
45 20250305 183300 561289065 8060 8060 8060 8060 0
46 20250305 183200 561289065 8060 8060 8060 8060 0
47 20250305 183100 561289065 8060 8060 8060 8060 0
48 20250305 183000 561289065 8060 8060 8060 8060 0
49 20250305 182900 561289065 8060 8060 8060 8060 0
50 20250305 182800 561289065 8060 8060 8060 8060 0
51 20250305 182700 561289065 8060 8060 8060 8060 0
52 20250305 182600 561289065 8060 8060 8060 8060 0
53 20250305 182500 561289065 8060 8060 8060 8060 0
54 20250305 182400 561289065 8060 8060 8060 8060 0
55 20250305 182300 561289065 8060 8060 8060 8060 0
56 20250305 182200 561289065 8060 8060 8060 8060 0
57 20250305 182100 561289065 8060 8060 8060 8060 0
58 20250305 182000 561289065 8060 8060 8060 8060 0
59 20250305 181900 561289065 8060 8060 8060 8060 0
60 20250305 181800 561289065 8060 8060 8060 8060 0
61 20250305 181700 561289065 8060 8060 8060 8060 0
62 20250305 181600 561289065 8060 8060 8060 8060 777
63 20250305 181500 561289065 8060 8060 8060 8060 0
64 20250305 181400 561289065 8060 8060 8060 8060 0
65 20250305 181300 561289065 8060 8060 8060 8060 0
66 20250305 181200 561289065 8060 8060 8060 8060 0
67 20250305 181100 561289065 8060 8060 8060 8060 0
68 20250305 181000 561289065 8060 8060 8060 8060 0
69 20250305 180900 561289065 8060 8060 8060 8060 0
70 20250305 180800 561289065 8060 8060 8060 8060 0
71 20250305 180700 561289065 8060 8060 8060 8060 0
72 20250305 180600 561289065 8060 8060 8060 8060 0
73 20250305 180500 561289065 8060 8060 8060 8060 0
74 20250305 180400 561289065 8060 8060 8060 8060 0
75 20250305 180300 561289065 8060 8060 8060 8060 0
76 20250305 180200 561289065 8060 8060 8060 8060 0
77 20250305 180100 561289065 8060 8060 8060 8060 0
78 20250305 180000 561289065 8060 8060 8060 8060 0
79 20250305 175900 561289065 8060 8060 8060 8060 0
80 20250305 175800 561289065 8060 8060 8060 8060 0
81 20250305 175700 561289065 8060 8060 8060 8060 0
82 20250305 175600 561289065 8060 8060 8060 8060 0
83 20250305 175500 561289065 8060 8060 8060 8060 0
84 20250305 175400 561289065 8060 8060 8060 8060 0
85 20250305 175300 561289065 8060 8060 8060 8060 0
86 20250305 175200 561289065 8060 8060 8060 8060 0
87 20250305 175100 561289065 8060 8060 8060 8060 0
88 20250305 175000 561289065 8060 8060 8060 8060 0
89 20250305 174900 561289065 8060 8060 8060 8060 0
90 20250305 174800 561289065 8060 8060 8060 8060 0
91 20250305 174700 561289065 8060 8060 8060 8060 0
92 20250305 174600 561289065 8060 8060 8060 8060 777
93 20250305 174500 561289065 8060 8060 8060 8060 0
94 20250305 174400 561289065 8060 8060 8060 8060 0
95 20250305 174300 561289065 8060 8060 8060 8060 0
96 20250305 174200 561289065 8060 8060 8060 8060 0
97 20250305 174100 561289065 8060 8060 8060 8060 0
98 20250305 174000 561289065 8060 8060 8060 8060 0
99 20250305 173900 561289065 8060 8060 8060 8060 0
100 20250305 173800 561289065 8060 8060 8060 8060 0
101 20250305 173700 561289065 8060 8060 8060 8060 0
102 20250305 173600 561289065 8060 8060 8060 8060 0
103 20250305 173500 561289065 8060 8060 8060 8060 0
104 20250305 173400 561289065 8060 8060 8060 8060 0
105 20250305 173300 561289065 8060 8060 8060 8060 0
106 20250305 173200 561289065 8060 8060 8060 8060 0
107 20250305 173100 561289065 8060 8060 8060 8060 0
108 20250305 173000 561289065 8060 8060 8060 8060 0
109 20250305 172900 561289065 8060 8060 8060 8060 0
110 20250305 172800 561289065 8060 8060 8060 8060 0
111 20250305 172700 561289065 8060 8060 8060 8060 0
112 20250305 172600 561289065 8060 8060 8060 8060 0
113 20250305 172500 561289065 8060 8060 8060 8060 0
114 20250305 172400 561289065 8060 8060 8060 8060 0
115 20250305 172300 561289065 8060 8060 8060 8060 0
116 20250305 172200 561289065 8060 8060 8060 8060 0
117 20250305 172100 561289065 8060 8060 8060 8060 0
118 20250305 172000 561289065 8060 8060 8060 8060 0
119 20250305 171900 561289065 8060 8060 8060 8060 0
120 20250305 171800 561289065 8060 8060 8060 8060 0
121 20250305 171700 561289065 8060 8060 8060 8060 0
122 20250305 171600 561289065 8060 8060 8060 8060 777
123 20250305 171500 561289065 8060 8060 8060 8060 0
124 20250305 171400 561289065 8060 8060 8060 8060 0
125 20250305 171300 561289065 8060 8060 8060 8060 0
126 20250305 171200 561289065 8060 8060 8060 8060 0
127 20250305 171100 561289065 8060 8060 8060 8060 0
128 20250305 171000 561289065 8060 8060 8060 8060 0
129 20250305 170900 561289065 8060 8060 8060 8060 0
130 20250305 170800 561289065 8060 8060 8060 8060 0
131 20250305 170700 561289065 8060 8060 8060 8060 0
132 20250305 170600 561289065 8060 8060 8060 8060 0
133 20250305 170500 561289065 8060 8060 8060 8060 0
134 20250305 170400 561289065 8060 8060 8060 8060 0
135 20250305 170300 561289065 8060 8060 8060 8060 0
136 20250305 170200 561289065 8060 8060 8060 8060 0
137 20250305 170100 561289065 8060 8060 8060 8060 0
138 20250305 170000 561289065 8060 8060 8060 8060 0
139 20250305 165900 561289065 8060 8060 8060 8060 0
140 20250305 165800 561289065 8060 8060 8060 8060 0
141 20250305 165700 561289065 8060 8060 8060 8060 0
142 20250305 165600 561289065 8060 8060 8060 8060 0
143 20250305 165500 561289065 8060 8060 8060 8060 0
144 20250305 165400 561289065 8060 8060 8060 8060 0
145 20250305 165300 561289065 8060 8060 8060 8060 0
146 20250305 165200 561289065 8060 8060 8060 8060 0
147 20250305 165100 561289065 8060 8060 8060 8060 0
148 20250305 165000 561289065 8060 8060 8060 8060 0
149 20250305 164900 561289065 8060 8060 8060 8060 0
150 20250305 164800 561289065 8060 8060 8060 8060 0
151 20250305 164700 561289065 8060 8060 8060 8060 0
152 20250305 164600 561289065 8060 8060 8060 8060 777
153 20250305 164500 561289065 8060 8060 8060 8060 0
154 20250305 164400 561289065 8060 8060 8060 8060 0
155 20250305 164300 561289065 8060 8060 8060 8060 0
156 20250305 164200 561289065 8060 8060 8060 8060 0
157 20250305 164100 561289065 8060 8060 8060 8060 0
158 20250305 164000 561289065 8060 8060 8060 8060 0
159 20250305 163900 561289065 8060 8060 8060 8060 0
160 20250305 163800 561289065 8060 8060 8060 8060 0
161 20250305 163700 561289065 8060 8060 8060 8060 0
162 20250305 163600 561289065 8060 8060 8060 8060 0
163 20250305 163500 561289065 8060 8060 8060 8060 0
164 20250305 163400 561289065 8060 8060 8060 8060 0
165 20250305 163300 561289065 8060 8060 8060 8060 0
166 20250305 163200 561289065 8060 8060 8060 8060 0
167 20250305 163100 561289065 8060 8060 8060 8060 0
168 20250305 163000 561289065 8060 8060 8060 8060 0
169 20250305 162900 561289065 8060 8060 8060 8060 0
170 20250305 162800 561289065 8060 8060 8060 8060 0
171 20250305 162700 561289065 8060 8060 8060 8060 0
172 20250305 162600 561289065 8060 8060 8060 8060 0
173 20250305 162500 561289065 8060 8060 8060 8060 0
174 20250305 162400 561289065 8060 8060 8060 8060 0
175 20250305 162300 561289065 8060 8060 8060 8060 0
176 20250305 162200 561289065 8060 8060 8060 8060 0
177 20250305 162100 561289065 8060 8060 8060 8060 0
178 20250305 162000 561289065 8060 8060 8060 8060 0
179 20250305 161900 561289065 8060 8060 8060 8060 0
180 20250305 161800 561289065 8060 8060 8060 8060 0
181 20250305 161700 561289065 8060 8060 8060 8060 0
182 20250305 161600 561289065 8060 8060 8060 8060 777
183 20250305 161500 561289065 8060 8060 8060 8060 0
184 20250305 161400 561289065 8060 8060 8060 8060 0
185 20250305 161300 561289065 8060 8060 8060 8060 0
186 20250305 161200 561289065 8060 8060 8060 8060 0
187 20250305 161100 561289065 8060 8060 8060 8060 0
188 20250305 161000 561289065 8060 8060 8060 8060 0
189 20250305 160900 561289065 8060 8060 8060 8060 0
190 20250305 160800 561289065 8060 8060 8060 8060 0
191 20250305 160700 561289065 8060 8060 8060 8060 0
192 20250305 160600 561289065 8060 8060 8060 8060 0
193 20250305 160500 561289065 8060 8060 8060 8060 0
194 20250305 160400 561289065 8060 8060 8060 8060 0
195 20250305 160300 561289065 8060 8060 8060 8060 0
196 20250305 160200 561289065 8060 8060 8060 8060 0
197 20250305 160100 561289065 8060 8060 8060 8060 0
198 20250305 160000 561289065 8060 8060 8060 8060 0
199 20250305 155900 561289065 8060 8060 8060 8060 0
200 20250305 155800 561289065 8060 8060 8060 8060 0
201 20250305 155700 561289065 8060 8060 8060 8060 0
202 20250305 155600 561289065 8060 8060 8060 8060 0
203 20250305 155500 561289065 8060 8060 8060 8060 0
204 20250305 155400 561289065 8060 8060 8060 8060 0
205 20250305 155300 561289065 8060 8060 8060 8060 0
206 20250305 155200 561289065 8060 8060 8060 8060 0
207 20250305 155100 561289065 8060 8060 8060 8060 0
208 20250305 155000 561289065 8060 8060 8060 8060 0
209 20250305 154900 561289065 8060 8060 8060 8060 0
210 20250305 154800 561289065 8060 8060 8060 8060 0
211 20250305 154700 561289065 8060 8060 8060 8060 0
212 20250305 154600 561289065 8060 8060 8060 8060 777
213 20250305 154500 561289065 8060 8060 8060 8060 0
214 20250305 154400 561289065 8060 8060 8060 8060 0
215 20250305 154300 561289065 8060 8060 8060 8060 0
216 20250305 154200 561289065 8060 8060 8060 8060 0
217 20250305 154100 561289065 8060 8060 8060 8060 0
218 20250305 154000 561289065 8060 8060 8060 8060 0
219 20250305 153900 561289065 8060 8060 8060 8060 0
220 20250305 153800 561289065 8060 8060 8060 8060 0
221 20250305 153700 561289065 8060 8060 8060 8060 0
222 20250305 153600 561289065 8060 8060 8060 8060 0
223 20250305 153500 561289065 8060 8060 8060 8060 0
224 20250305 153400 561289065 8060 8060 8060 8060 0
225 20250305 153300 561289065 8060 8060 8060 8060 0
226 20250305 153200 561289065 8060 8060 8060 8060 0
227 20250305 153100 561289065 8060 8060 8060 8060 0
228 20250305 153000 561289065 8060 8060 8060 8060 777
229 20250305 152900 555026445 8050 8050 8050 8050 0
230 20250305 152800 555026445 8050 8050 8050 8050 0
231 20250305 152700 555026445 8050 8050 8050 8050 0
232 20250305 152600 555026445 8050 8050 8050 8050 0
233 20250305 152500 555026445 8050 8050 8050 8050 0
234 20250305 152400 555026445 8050 8050 8050 8050 0
235 20250305 152300 555026445 8050 8050 8050 8050 0
236 20250305 152200 555026445 8050 8050 8050 8050 0
237 20250305 152100 555026445 8050 8050 8050 8050 0
238 20250305 152000 555026445 8050 8050 8050 8050 0
239 20250305 151900 555026445 8050 8050 8050 8050 2196
240 20250305 151800 537348645 8030 8030 8030 8030 7
241 20250305 151700 537292435 8030 8030 8030 8030 106
242 20250305 151600 536441255 8030 8030 8030 8030 6
243 20250305 151500 536393075 8030 8030 8050 8030 1079
244 20250305 151400 527717985 8030 8030 8040 8030 54
245 20250305 151300 527284355 8030 8030 8030 8030 14
246 20250305 151200 527171935 8030 8040 8040 8030 815
247 20250305 151100 520619495 8030 8030 8030 8010 156
248 20250305 151000 519366935 8010 8010 8030 8010 34
249 20250305 150900 519094175 8010 8040 8040 8010 58
250 20250305 150800 518629505 8010 8010 8010 8010 6
251 20250305 150700 518581445 8000 8000 8000 8000 7
252 20250305 150600 518525445 8000 8010 8010 8000 107
253 20250305 150500 517668435 8010 8010 8010 8010 6
254 20250305 150400 517620375 8000 8040 8040 8000 8
255 20250305 150300 517556335 8000 8000 8000 8000 8
256 20250305 150200 517492335 8000 8040 8040 8000 45
257 20250305 150100 517130815 8000 8010 8010 8000 13
258 20250305 150000 517026745 8040 8000 8040 8000 16
259 20250305 145900 516898345 8000 8000 8000 8000 7
260 20250305 145800 516842345 8040 8040 8040 8000 85
261 20250305 145700 516159185 8000 8000 8000 8000 13
262 20250305 145600 516055185 8000 8040 8040 8000 17
263 20250305 145500 515918785 8000 8040 8040 8000 7
264 20250305 145400 515862745 8000 8000 8000 8000 7
265 20250305 145300 515806745 8000 8010 8040 8000 16
266 20250305 145200 515678555 8010 8010 8010 8010 6
267 20250305 145100 515630495 8010 8040 8040 8010 19
268 20250305 145000 515478005 8010 8010 8010 8010 306
269 20250305 144900 513026945 8010 8010 8010 8010 13
270 20250305 144800 512922815 8050 8010 8050 8000 411
271 20250305 144700 509633825 8010 8010 8030 8010 383
272 20250305 144600 506558655 8010 8010 8030 8010 28
273 20250305 144500 506334155 8010 8010 8010 8010 13
274 20250305 144400 506230025 8010 8030 8030 8010 17
275 20250305 144300 506093635 8010 8010 8010 8010 8
276 20250305 144200 506029555 8010 8030 8030 8010 7
277 20250305 144100 505973465 8010 8000 8030 8000 24
278 20250305 144000 505781065 8000 8010 8010 8000 507
279 20250305 143900 501720065 8010 8030 8030 8010 16
280 20250305 143800 501591675 8010 8010 8010 8010 7
281 20250305 143700 501535605 8010 8010 8030 8010 14
282 20250305 143600 501423445 8030 8010 8030 8010 18
283 20250305 143500 501279065 8010 8010 8010 8010 12
284 20250305 143400 501182945 8010 8030 8030 8010 37
285 20250305 143300 500885955 8010 8010 8030 8010 55
286 20250305 143200 500445205 8010 8010 8010 8010 7
287 20250305 143100 500389135 8030 8010 8030 8010 16
288 20250305 143000 500260775 8010 8010 8010 8010 7
289 20250305 142900 500204705 8010 8010 8030 8010 33
290 20250305 142800 499940075 8010 8020 8020 8010 606
291 20250305 142700 495080015 8010 8020 8020 8010 176
292 20250305 142600 493668565 8020 8020 8020 8020 339
293 20250305 142500 490949785 8020 8030 8030 8020 123
294 20250305 142400 489962225 8030 8020 8030 8020 18
295 20250305 142300 489817755 8020 8020 8020 8020 6
296 20250305 142200 489769635 8020 8020 8020 8020 7
297 20250305 142100 489713495 8020 8020 8050 8020 34
298 20250305 142000 489440185 8050 8030 8050 8020 136
299 20250305 141900 488347685 8030 8020 8030 8020 17
300 20250305 141800 488211245 8020 8020 8020 8020 6
301 20250305 141700 488163125 8020 8020 8030 8020 88
302 20250305 141600 487457265 8020 8020 8020 8020 86
303 20250305 141500 486767545 8030 8020 8030 8020 37
304 20250305 141400 486470505 8020 8030 8030 8020 30
305 20250305 141300 486229675 8030 8030 8030 8030 11
306 20250305 141200 486141345 8050 8030 8050 8030 17
307 20250305 141100 486004615 8020 8020 8020 8020 7
308 20250305 141000 485948475 8060 8060 8060 8020 24
309 20250305 140900 485755315 8020 8020 8020 8020 13
310 20250305 140800 485651055 8020 8020 8020 8020 7
311 20250305 140700 485594915 8060 8020 8060 8020 16
312 20250305 140600 485466195 8020 8020 8020 8020 7
313 20250305 140500 485410055 8020 8010 8050 8010 24
314 20250305 140400 485217315 8010 8010 8010 8010 6
315 20250305 140300 485169255 8020 8050 8050 8020 15
316 20250305 140200 485048715 8030 8020 8030 8020 8
317 20250305 140100 484984535 8020 8020 8020 8020 113
318 20250305 140000 484078275 8030 8040 8050 8020 39
319 20250305 135900 483765025 8020 8020 8020 8020 207
320 20250305 135800 482104885 8020 8040 8040 8020 202
321 20250305 135700 480480945 8040 8040 8040 8040 11
322 20250305 135600 480392505 8040 8040 8040 8040 0
323 20250305 135500 480392505 8040 8040 8040 8040 11
324 20250305 135400 480304065 8040 8040 8040 8040 40
325 20250305 135300 479982465 8010 8010 8010 8010 40
326 20250305 135200 479662065 8040 8040 8040 8040 11
327 20250305 135100 479573625 8040 8040 8040 8040 9
328 20250305 135000 479501265 8030 8030 8030 8030 3
329 20250305 134900 479477175 8020 8020 8020 8020 104
330 20250305 134800 478643095 8020 8020 8020 8020 10
331 20250305 134700 478562895 8020 8020 8020 8020 0
332 20250305 134600 478562895 8020 8020 8020 8020 0
333 20250305 134500 478562895 8020 8020 8020 8020 11
334 20250305 134400 478474675 8020 8000 8020 8000 1592
335 20250305 134300 465737675 8020 8020 8020 8020 11
336 20250305 134200 465649455 8020 8020 8020 8020 0
337 20250305 134100 465649455 8020 8020 8020 8020 11
338 20250305 134000 465561235 8020 8020 8020 8020 10
339 20250305 133900 465481035 8000 8000 8000 8000 3
340 20250305 133800 465457035 8020 8020 8020 8020 10
341 20250305 133700 465376835 8020 8020 8020 8020 1
342 20250305 133600 465368815 8020 8020 8020 8020 10
343 20250305 133500 465288615 8020 8020 8020 8020 10
344 20250305 133400 465208415 8020 8020 8020 8020 10
345 20250305 133300 465128215 8020 8000 8020 7990 15
346 20250305 133200 465008145 8000 8020 8020 8000 217
347 20250305 133100 463272105 7990 8000 8020 7990 514
348 20250305 133000 459159895 7990 7990 7990 7990 0
349 20250305 132900 459159895 7990 7990 7990 7990 7
350 20250305 132800 459103965 8020 8020 8020 8020 10
351 20250305 132700 459023765 8020 8020 8020 8020 0
352 20250305 132600 459023765 8020 8040 8040 8020 368
353 20250305 132500 456072205 8040 8040 8040 8040 1
354 20250305 132400 456064165 8040 8050 8050 8040 11
355 20250305 132300 455975625 8050 8020 8050 8020 918
356 20250305 132200 448606095 8020 8000 8020 8000 542
357 20250305 132100 444264575 8000 7990 8000 7990 394
358 20250305 132000 441115375 7980 7980 7980 7980 50
359 20250305 131900 440716375 7980 7980 7980 7980 136
360 20250305 131800 439631095 7980 7980 7980 7980 0
361 20250305 131700 439631095 7980 7980 7980 7980 10
362 20250305 131600 439551295 7950 7950 7950 7950 50
363 20250305 131500 439153795 7990 7990 7990 7990 0
364 20250305 131400 439153795 7990 7990 7990 7990 11
365 20250305 131300 439065905 7990 7990 7990 7990 72
366 20250305 131200 438490625 7990 7930 7990 7930 91
367 20250305 131100 437766075 7930 7930 7930 7930 0
368 20250305 131000 437766075 7930 7940 7940 7930 185
369 20250305 130900 436298205 7990 7990 7990 7990 11
370 20250305 130800 436210315 7990 7990 7990 7990 0
371 20250305 130700 436210315 7990 7990 7990 7990 10
372 20250305 130600 436130415 7990 7980 7990 7980 2
373 20250305 130500 436114445 7950 7990 7990 7950 37
374 20250305 130400 435819855 7940 7940 7940 7940 0
375 20250305 130300 435819855 7940 7940 7940 7940 26
376 20250305 130200 435613415 7980 7980 7980 7980 10
377 20250305 130100 435533615 7980 7990 7990 7980 1401
378 20250305 130000 424352275 8000 8000 8000 8000 10
379 20250305 125900 424272275 7990 7990 7990 7990 0
380 20250305 125800 424272275 7990 7990 7990 7990 50
381 20250305 125700 423872775 7990 7990 7990 7990 15
382 20250305 125600 423752925 7990 7990 7990 7990 25
383 20250305 125500 423553175 7990 7990 7990 7990 20
384 20250305 125400 423393375 8000 8000 8000 8000 1
385 20250305 125300 423385375 7990 7990 7990 7990 27
386 20250305 125200 423169645 8010 7960 8010 7900 1001
387 20250305 125100 415234655 7960 7985 7985 7960 46
388 20250305 125000 414867545 8000 7995 8000 7990 287
389 20250305 124900 412571805 8000 8000 8000 8000 0
390 20250305 124800 412571805 8000 7980 8000 7980 527
391 20250305 124700 408363075 7970 7980 7980 7970 81
392 20250305 124600 407717495 7950 7950 7950 7950 0
393 20250305 124500 407717495 7950 7970 7970 7950 52
394 20250305 124400 407303895 7980 7950 7980 7950 1472
395 20250305 124300 395589135 7940 7940 7940 7940 1
396 20250305 124200 395581195 7940 7940 7940 7940 0
397 20250305 124100 395581195 7940 7940 7940 7940 1
398 20250305 124000 395573255 7950 7950 7950 7950 0
399 20250305 123900 395573255 7950 7950 7950 7930 14
400 20250305 123800 395462095 7950 7930 7950 7930 144
401 20250305 123700 394319555 7930 7930 7930 7930 2
402 20250305 123600 394303695 7930 7940 7940 7930 191
403 20250305 123500 392787355 7950 7950 7950 7950 0
404 20250305 123400 392787355 7950 7950 7950 7950 1
405 20250305 123300 392779405 7940 7940 7940 7940 100
406 20250305 123200 391985405 7940 7930 7940 7930 165
407 20250305 123100 390675435 7930 7930 7930 7920 303
408 20250305 123000 388275545 7930 7930 7930 7930 98
409 20250305 122900 387498405 7930 7930 7950 7930 691
410 20250305 122800 382013165 7920 7920 7920 7920 0
411 20250305 122700 382013165 7920 7920 7920 7920 0
412 20250305 122600 382013165 7920 7920 7920 7920 0
413 20250305 122500 382013165 7920 7940 7940 7920 55
414 20250305 122400 381577505 7940 7910 7940 7900 312
415 20250305 122300 379108825 7900 7900 7900 7900 69
416 20250305 122200 378563725 7900 7900 7900 7900 0
417 20250305 122100 378563725 7900 7900 7900 7900 0
418 20250305 122000 378563725 7900 7910 7940 7900 1347
419 20250305 121900 367879935 7910 7910 7910 7910 43
420 20250305 121800 367539805 7920 7920 7920 7920 0
421 20250305 121700 367539805 7920 7920 7920 7920 0
422 20250305 121600 367539805 7920 7920 7920 7920 0
423 20250305 121500 367539805 7920 7920 7920 7920 38
424 20250305 121400 367238845 7930 7940 7940 7930 13
425 20250305 121300 367135635 7940 7930 7940 7930 4
426 20250305 121200 367103905 7930 7930 7930 7930 1
427 20250305 121100 367095975 7940 7940 7940 7940 300
428 20250305 121000 364713975 7940 7890 7940 7890 11
429 20250305 120900 364626895 7910 7900 7910 7900 203
430 20250305 120800 363021945 7910 7910 7910 7910 0
431 20250305 120700 363021945 7910 7910 7910 7910 0
432 20250305 120600 363021945 7910 7910 7910 7910 1
433 20250305 120500 363014035 7910 7880 7910 7880 396
434 20250305 120400 359891545 7880 7905 7910 7880 2653
435 20250305 120300 338943185 7910 7910 7910 7910 451
436 20250305 120200 335375775 7910 7910 7910 7910 4
437 20250305 120100 335344135 7910 7900 7910 7900 7
438 20250305 120000 335288815 7910 7910 7910 7910 130
439 20250305 115900 334260515 7910 7910 7910 7910 162
440 20250305 115800 332979095 7910 7930 7930 7910 1028
441 20250305 115700 324842205 7930 7940 7940 7930 50
442 20250305 115600 324445475 7930 7930 7930 7930 37
443 20250305 115500 324152065 7930 7930 7930 7930 26
444 20250305 115400 323945885 7930 7940 7940 7930 76
445 20250305 115300 323342705 7940 7940 7940 7940 0
446 20250305 115200 323342705 7940 7940 7940 7940 0
447 20250305 115100 323342705 7940 7940 7940 7940 0
448 20250305 115000 323342705 7940 7935 7940 7930 301
449 20250305 114900 320955265 7940 7940 7940 7940 4
450 20250305 114800 320923505 7940 7940 7940 7940 8
451 20250305 114700 320859985 7940 7940 7940 7940 0
452 20250305 114600 320859985 7940 7940 7940 7940 9
453 20250305 114500 320788525 7930 7920 7930 7920 422
454 20250305 114400 317445555 7920 7920 7920 7920 1673
455 20250305 114300 304195395 7930 7930 7930 7930 30
456 20250305 114200 303957495 7930 7930 7940 7930 1040
457 20250305 114100 295710275 7930 7930 7930 7930 0
458 20250305 114000 295710275 7930 7930 7930 7930 12
459 20250305 113900 295615115 7930 7940 7940 7930 60
460 20250305 113800 295138745 7940 7940 7940 7940 145
461 20250305 113700 293987445 7940 7940 7940 7940 7
462 20250305 113600 293931865 7940 7940 7940 7930 76
463 20250305 113500 293328755 7940 7950 7950 7940 240
464 20250305 113400 291422100 7950 7980 7980 7950 64
465 20250305 113300 290912850 7980 7980 7980 7980 10
466 20250305 113200 290833050 7990 8010 8010 7990 3
467 20250305 113100 290809050 8010 7960 8010 7960 395
468 20250305 113000 287655520 7980 7980 7980 7980 0
469 20250305 112900 287655520 7980 7980 7980 7980 0
470 20250305 112800 287655520 7980 7980 7980 7980 0
471 20250305 112700 287655520 7980 7980 7980 7980 1
472 20250305 112600 287647540 7980 7980 7980 7980 201
473 20250305 112500 286043560 7980 7980 7980 7980 84
474 20250305 112400 285373240 7980 7980 7980 7980 0
475 20250305 112300 285373240 7980 7980 7980 7980 1
476 20250305 112200 285365260 7980 7980 7980 7980 3
477 20250305 112100 285341320 7980 7960 7980 7960 312
478 20250305 112000 282854650 7960 7960 7960 7960 10
479 20250305 111900 282775050 7960 7960 7960 7960 16
480 20250305 111800 282647690 7940 7940 7940 7940 0
481 20250305 111700 282647690 7940 7940 7940 7940 118
482 20250305 111600 281710770 7940 7940 7940 7940 66
483 20250305 111500 281186730 7940 7940 7940 7940 1
484 20250305 111400 281178790 7940 7940 7940 7940 21
485 20250305 111300 281012050 7940 7940 7950 7940 678
486 20250305 111200 275628470 7950 7965 7965 7950 157
487 20250305 111100 274378730 7970 7970 7970 7970 816
488 20250305 111000 267875210 7970 7970 7970 7970 1
489 20250305 110900 267867240 7950 7950 7950 7950 0
490 20250305 110800 267867240 7950 7950 7950 7950 0
491 20250305 110700 267867240 7950 7950 7950 7950 112
492 20250305 110600 266976840 7950 7950 7950 7950 0
493 20250305 110500 266976840 7950 7950 7950 7950 64
494 20250305 110400 266468040 7950 7960 7960 7950 29
495 20250305 110300 266237360 7970 7970 7970 7970 556
496 20250305 110200 261806040 7960 7960 7960 7950 743
497 20250305 110100 255894630 7960 7980 7980 7960 335
498 20250305 110000 253227950 7980 7980 7980 7980 0
499 20250305 105900 253227950 7980 7980 7980 7980 50
500 20250305 105800 252828950 7980 7980 7980 7980 0
501 20250305 105700 252828950 7980 7960 7980 7960 202
502 20250305 105600 251218740 7960 7970 7970 7960 79
503 20250305 105500 250589890 7970 7970 7970 7970 11
504 20250305 105400 250502220 7970 7970 7970 7970 15
505 20250305 105300 250382670 7970 7970 7970 7970 37
506 20250305 105200 250087780 7980 7980 7980 7980 0
507 20250305 105100 250087780 7980 7980 7980 7980 30
508 20250305 105000 249848380 7980 7980 7980 7980 6
509 20250305 104900 249800500 7980 7980 7980 7980 0
510 20250305 104800 249800500 7980 7980 7980 7980 47
511 20250305 104700 249425440 7980 7960 7980 7950 1397
512 20250305 104600 238292490 7960 7960 7960 7960 14
513 20250305 104500 238181050 7960 7970 7970 7960 114
514 20250305 104400 237273510 7970 7970 7970 7970 22
515 20250305 104300 237098170 7970 7980 7980 7970 114
516 20250305 104200 236189470 7980 7980 7980 7980 560
517 20250305 104100 231720670 7980 7980 7980 7980 201
518 20250305 104000 230116690 7960 7980 7980 7960 435
519 20250305 103900 226652540 7980 7980 7980 7980 0
520 20250305 103800 226652540 7980 7980 7980 7980 5
521 20250305 103700 226612640 7980 7990 7990 7970 632
522 20250305 103600 221571280 7990 7990 7990 7990 297
523 20250305 103500 219198250 7990 7990 7990 7990 22
524 20250305 103400 219022470 7990 7990 7990 7990 376
525 20250305 103300 216018230 7990 7980 7990 7980 88
526 20250305 103200 215315890 7980 8000 8000 7980 465
527 20250305 103100 211599060 8000 8010 8010 7990 260
528 20250305 103000 209519480 8010 8040 8040 8010 65
529 20250305 102900 208997750 8030 8030 8030 8030 0
530 20250305 102800 208997750 8030 8030 8030 8030 1
531 20250305 102700 208989720 8030 8030 8030 8030 7
532 20250305 102600 208933510 8030 8030 8030 8030 0
533 20250305 102500 208933510 8030 8030 8030 8030 0
534 20250305 102400 208933510 8030 8030 8030 8030 0
535 20250305 102300 208933510 8030 8030 8030 8030 0
536 20250305 102200 208933510 8030 8030 8030 8030 0
537 20250305 102100 208933510 8030 8030 8030 8030 6
538 20250305 102000 208885330 8050 8050 8050 8050 0
539 20250305 101900 208885330 8050 8050 8050 8050 0
540 20250305 101800 208885330 8050 8050 8050 8050 0
541 20250305 101700 208885330 8050 8050 8050 8050 111
542 20250305 101600 207991780 8050 8030 8050 8030 225
543 20250305 101500 206181350 8030 8010 8030 8010 302
544 20250305 101400 203759080 8010 8010 8010 8010 5
545 20250305 101300 203719030 8010 8010 8010 8010 0
546 20250305 101200 203719030 8010 7990 8010 7990 1027
547 20250305 101100 195512600 7990 7990 7990 7990 35
548 20250305 101000 195232950 8010 8010 8010 8010 129
549 20250305 100900 194199660 8010 8010 8010 8010 1
550 20250305 100800 194191650 8010 8000 8010 8000 6
551 20250305 100700 194143600 8000 8010 8010 8000 6
552 20250305 100600 194095570 8010 8010 8010 8010 2
553 20250305 100500 194079550 8010 7970 8010 7960 48
554 20250305 100400 193697000 7970 7990 7990 7970 238
555 20250305 100300 191797790 7980 7980 8010 7970 512
556 20250305 100200 187714310 7970 7980 7980 7970 151
557 20250305 100100 186510110 7980 7990 7990 7980 17
558 20250305 100000 186374430 8010 8000 8010 7980 266
559 20250305 095900 184251270 8000 8000 8000 8000 124
560 20250305 095800 183259270 7990 8000 8000 7990 26
561 20250305 095700 183051520 8020 8010 8020 8010 172
562 20250305 095600 181673560 8010 7990 8010 7990 179
563 20250305 095500 180243330 7980 7970 7980 7970 678
564 20250305 095400 174838320 7970 7970 7970 7970 88
565 20250305 095300 174136960 7980 7980 7980 7980 50
566 20250305 095200 173737960 7980 7980 7980 7980 10
567 20250305 095100 173658160 7980 7980 7980 7980 7
568 20250305 095000 173602300 7990 7990 7990 7990 0
569 20250305 094900 173602300 7990 7990 7990 7990 11
570 20250305 094800 173514410 7990 7990 7990 7990 39
571 20250305 094700 173202800 7990 7990 7990 7990 44
572 20250305 094600 172851240 7990 7990 7990 7990 14
573 20250305 094500 172739380 7990 7970 7990 7970 55
574 20250305 094400 172300970 7980 7980 7980 7980 50
575 20250305 094300 171901970 7950 7960 7960 7950 384
576 20250305 094200 168848620 7960 7965 7965 7950 7
577 20250305 094100 168792925 7950 7960 7960 7950 53
578 20250305 094000 168371075 7960 7960 7960 7960 59
579 20250305 093900 167901435 7960 7960 7960 7960 7
580 20250305 093800 167845715 7970 7970 7970 7970 3
581 20250305 093700 167821805 7960 7980 7980 7960 1258
582 20250305 093600 157795905 7990 7990 7990 7990 0
583 20250305 093500 157795905 7990 8000 8000 7990 747
584 20250305 093400 151827355 8000 7990 8000 7990 1462
585 20250305 093300 140145965 7990 7990 7990 7990 0
586 20250305 093200 140145965 7990 7990 7990 7990 40
587 20250305 093100 139826365 7970 7970 7970 7970 15
588 20250305 093000 139706815 7970 7970 7970 7970 100
589 20250305 092900 138909815 7970 7970 7970 7970 160
590 20250305 092800 137634615 7970 7970 7970 7970 15
591 20250305 092700 137515065 7980 7980 7990 7980 538
592 20250305 092600 133221805 7980 7950 7980 7950 482
593 20250305 092500 129389395 7940 7980 7980 7920 1014
594 20250305 092400 121329555 7970 7970 7970 7970 1
595 20250305 092300 121321585 7960 7960 7960 7960 0
596 20250305 092200 121321585 7960 7960 7960 7960 0
597 20250305 092100 121321585 7960 7970 7970 7960 1086
598 20250305 092000 112676645 8010 7960 8010 7960 3761
599 20250305 091900 82738895 7950 7960 7960 7950 83
600 20250305 091800 82078690 7960 7960 7960 7960 1396
601 20250305 091700 70966530 7960 7990 7990 7950 2978
602 20250305 091600 47258790 7980 7990 8020 7980 184
603 20250305 091500 45788390 7990 8030 8030 7990 1533
604 20250305 091400 33506490 8030 8060 8070 8030 168
605 20250305 091300 32153640 8070 8070 8070 8070 30
606 20250305 091200 31911540 8100 8020 8100 8020 136
607 20250305 091100 30815670 8020 8020 8100 8020 297
608 20250305 091000 28428800 8020 8020 8100 8010 53
609 20250305 090900 28002170 8020 8080 8080 8020 509
610 20250305 090800 23906440 8080 8090 8100 8080 159
611 20250305 090700 22619500 8080 8080 8080 8080 12
612 20250305 090600 22522540 8060 8110 8110 8060 191
613 20250305 090500 20977390 8110 8120 8120 8110 5
614 20250305 090400 20936820 8120 8110 8120 8070 151
615 20250305 090300 19715690 8110 8170 8210 8110 78
616 20250305 090200 19078580 8270 8270 8270 8160 42
617 20250305 090100 18731700 8240 8250 8290 8240 800
618 20250305 090000 12130730 8250 8100 8260 8060 1488

1
032500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,587556,39820883,4788581400,324540196450,1.48
20250227,590842,39820883,5051699100,340468549650,1.48
20250226,588489,39820883,5049235620,341663176140,1.48
20250225,591472,39820883,5039341440,339273923160,1.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 587556 39820883 4788581400 324540196450 1.48
3 20250227 590842 39820883 5051699100 340468549650 1.48
4 20250226 588489 39820883 5049235620 341663176140 1.48
5 20250225 591472 39820883 5039341440 339273923160 1.49