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

620
033240/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191800,668453200,13680,13680,13680,13680,1670
20250305,191700,668453200,13680,13680,13680,13680,0
20250305,191600,668453200,13680,13680,13680,13680,0
20250305,191500,668453200,13680,13680,13680,13680,0
20250305,191400,668453200,13680,13680,13680,13680,0
20250305,191300,668453200,13680,13680,13680,13680,0
20250305,191200,668453200,13680,13680,13680,13680,0
20250305,191100,668453200,13680,13680,13680,13680,0
20250305,191000,668453200,13680,13680,13680,13680,0
20250305,190900,668453200,13680,13680,13680,13680,0
20250305,190800,668453200,13680,13680,13680,13680,0
20250305,190700,668453200,13680,13680,13680,13680,0
20250305,190600,668453200,13680,13680,13680,13680,0
20250305,190500,668453200,13680,13680,13680,13680,0
20250305,190400,668453200,13680,13680,13680,13680,0
20250305,190300,668453200,13680,13680,13680,13680,0
20250305,190200,668453200,13680,13680,13680,13680,0
20250305,190100,668453200,13680,13680,13680,13680,0
20250305,190000,668453200,13680,13680,13680,13680,0
20250305,185900,668453200,13680,13680,13680,13680,0
20250305,185800,668453200,13680,13680,13680,13680,0
20250305,185700,668453200,13680,13680,13680,13680,0
20250305,185600,668453200,13680,13680,13680,13680,0
20250305,185500,668453200,13680,13680,13680,13680,0
20250305,185400,668453200,13680,13680,13680,13680,0
20250305,185300,668453200,13680,13680,13680,13680,0
20250305,185200,668453200,13680,13680,13680,13680,0
20250305,185100,668453200,13680,13680,13680,13680,0
20250305,185000,668453200,13680,13680,13680,13680,0
20250305,184900,668453200,13680,13680,13680,13680,0
20250305,184800,668453200,13680,13680,13680,13680,1670
20250305,184700,668453200,13680,13680,13680,13680,0
20250305,184600,668453200,13680,13680,13680,13680,0
20250305,184500,668453200,13680,13680,13680,13680,0
20250305,184400,668453200,13680,13680,13680,13680,0
20250305,184300,668453200,13680,13680,13680,13680,0
20250305,184200,668453200,13680,13680,13680,13680,0
20250305,184100,668453200,13680,13680,13680,13680,0
20250305,184000,668453200,13680,13680,13680,13680,0
20250305,183900,668453200,13680,13680,13680,13680,0
20250305,183800,668453200,13680,13680,13680,13680,0
20250305,183700,668453200,13680,13680,13680,13680,0
20250305,183600,668453200,13680,13680,13680,13680,0
20250305,183500,668453200,13680,13680,13680,13680,0
20250305,183400,668453200,13680,13680,13680,13680,0
20250305,183300,668453200,13680,13680,13680,13680,0
20250305,183200,668453200,13680,13680,13680,13680,0
20250305,183100,668453200,13680,13680,13680,13680,0
20250305,183000,668453200,13680,13680,13680,13680,0
20250305,182900,668453200,13680,13680,13680,13680,0
20250305,182800,668453200,13680,13680,13680,13680,0
20250305,182700,668453200,13680,13680,13680,13680,0
20250305,182600,668453200,13680,13680,13680,13680,0
20250305,182500,668453200,13680,13680,13680,13680,0
20250305,182400,668453200,13680,13680,13680,13680,0
20250305,182300,668453200,13680,13680,13680,13680,0
20250305,182200,668453200,13680,13680,13680,13680,0
20250305,182100,668453200,13680,13680,13680,13680,0
20250305,182000,668453200,13680,13680,13680,13680,0
20250305,181900,668453200,13680,13680,13680,13680,0
20250305,181800,668453200,13680,13680,13680,13680,1670
20250305,181700,668453200,13680,13680,13680,13680,0
20250305,181600,668453200,13680,13680,13680,13680,0
20250305,181500,668453200,13680,13680,13680,13680,0
20250305,181400,668453200,13680,13680,13680,13680,0
20250305,181300,668453200,13680,13680,13680,13680,0
20250305,181200,668453200,13680,13680,13680,13680,0
20250305,181100,668453200,13680,13680,13680,13680,0
20250305,181000,668453200,13680,13680,13680,13680,0
20250305,180900,668453200,13680,13680,13680,13680,0
20250305,180800,668453200,13680,13680,13680,13680,0
20250305,180700,668453200,13680,13680,13680,13680,0
20250305,180600,668453200,13680,13680,13680,13680,0
20250305,180500,668453200,13680,13680,13680,13680,0
20250305,180400,668453200,13680,13680,13680,13680,0
20250305,180300,668453200,13680,13680,13680,13680,0
20250305,180200,668453200,13680,13680,13680,13680,0
20250305,180100,668453200,13680,13680,13680,13680,0
20250305,180000,668453200,13680,13680,13680,13680,0
20250305,175900,668453200,13680,13680,13680,13680,0
20250305,175800,668453200,13680,13680,13680,13680,0
20250305,175700,668453200,13680,13680,13680,13680,0
20250305,175600,668453200,13680,13680,13680,13680,0
20250305,175500,668453200,13680,13680,13680,13680,0
20250305,175400,668453200,13680,13680,13680,13680,0
20250305,175300,668453200,13680,13680,13680,13680,0
20250305,175200,668453200,13680,13680,13680,13680,0
20250305,175100,668453200,13680,13680,13680,13680,0
20250305,175000,668453200,13680,13680,13680,13680,0
20250305,174900,668453200,13680,13680,13680,13680,0
20250305,174800,668453200,13680,13680,13680,13680,1670
20250305,174700,668453200,13680,13680,13680,13680,0
20250305,174600,668453200,13680,13680,13680,13680,0
20250305,174500,668453200,13680,13680,13680,13680,0
20250305,174400,668453200,13680,13680,13680,13680,0
20250305,174300,668453200,13680,13680,13680,13680,0
20250305,174200,668453200,13680,13680,13680,13680,0
20250305,174100,668453200,13680,13680,13680,13680,0
20250305,174000,668453200,13680,13680,13680,13680,0
20250305,173900,668453200,13680,13680,13680,13680,0
20250305,173800,668453200,13680,13680,13680,13680,0
20250305,173700,668453200,13680,13680,13680,13680,0
20250305,173600,668453200,13680,13680,13680,13680,0
20250305,173500,668453200,13680,13680,13680,13680,0
20250305,173400,668453200,13680,13680,13680,13680,0
20250305,173300,668453200,13680,13680,13680,13680,0
20250305,173200,668453200,13680,13680,13680,13680,0
20250305,173100,668453200,13680,13680,13680,13680,0
20250305,173000,668453200,13680,13680,13680,13680,0
20250305,172900,668453200,13680,13680,13680,13680,0
20250305,172800,668453200,13680,13680,13680,13680,0
20250305,172700,668453200,13680,13680,13680,13680,0
20250305,172600,668453200,13680,13680,13680,13680,0
20250305,172500,668453200,13680,13680,13680,13680,0
20250305,172400,668453200,13680,13680,13680,13680,0
20250305,172300,668453200,13680,13680,13680,13680,0
20250305,172200,668453200,13680,13680,13680,13680,0
20250305,172100,668453200,13680,13680,13680,13680,0
20250305,172000,668453200,13680,13680,13680,13680,0
20250305,171900,668453200,13680,13680,13680,13680,0
20250305,171800,668453200,13680,13680,13680,13680,1670
20250305,171700,668453200,13680,13680,13680,13680,0
20250305,171600,668453200,13680,13680,13680,13680,0
20250305,171500,668453200,13680,13680,13680,13680,0
20250305,171400,668453200,13680,13680,13680,13680,0
20250305,171300,668453200,13680,13680,13680,13680,0
20250305,171200,668453200,13680,13680,13680,13680,0
20250305,171100,668453200,13680,13680,13680,13680,0
20250305,171000,668453200,13680,13680,13680,13680,0
20250305,170900,668453200,13680,13680,13680,13680,0
20250305,170800,668453200,13680,13680,13680,13680,0
20250305,170700,668453200,13680,13680,13680,13680,0
20250305,170600,668453200,13680,13680,13680,13680,0
20250305,170500,668453200,13680,13680,13680,13680,0
20250305,170400,668453200,13680,13680,13680,13680,0
20250305,170300,668453200,13680,13680,13680,13680,0
20250305,170200,668453200,13680,13680,13680,13680,0
20250305,170100,668453200,13680,13680,13680,13680,0
20250305,170000,668453200,13680,13680,13680,13680,0
20250305,165900,668453200,13680,13680,13680,13680,0
20250305,165800,668453200,13680,13680,13680,13680,0
20250305,165700,668453200,13680,13680,13680,13680,0
20250305,165600,668453200,13680,13680,13680,13680,0
20250305,165500,668453200,13680,13680,13680,13680,0
20250305,165400,668453200,13680,13680,13680,13680,0
20250305,165300,668453200,13680,13680,13680,13680,0
20250305,165200,668453200,13680,13680,13680,13680,0
20250305,165100,668453200,13680,13680,13680,13680,0
20250305,165000,668453200,13680,13680,13680,13680,0
20250305,164900,668453200,13680,13680,13680,13680,0
20250305,164800,668453200,13680,13680,13680,13680,1670
20250305,164700,668453200,13680,13680,13680,13680,0
20250305,164600,668453200,13680,13680,13680,13680,0
20250305,164500,668453200,13680,13680,13680,13680,0
20250305,164400,668453200,13680,13680,13680,13680,0
20250305,164300,668453200,13680,13680,13680,13680,0
20250305,164200,668453200,13680,13680,13680,13680,0
20250305,164100,668453200,13680,13680,13680,13680,0
20250305,164000,668453200,13680,13680,13680,13680,0
20250305,163900,668453200,13680,13680,13680,13680,0
20250305,163800,668453200,13680,13680,13680,13680,0
20250305,163700,668453200,13680,13680,13680,13680,0
20250305,163600,668453200,13680,13680,13680,13680,0
20250305,163500,668453200,13680,13680,13680,13680,0
20250305,163400,668453200,13680,13680,13680,13680,0
20250305,163300,668453200,13680,13680,13680,13680,0
20250305,163200,668453200,13680,13680,13680,13680,0
20250305,163100,668453200,13680,13680,13680,13680,0
20250305,163000,668453200,13680,13680,13680,13680,0
20250305,162900,668453200,13680,13680,13680,13680,0
20250305,162800,668453200,13680,13680,13680,13680,0
20250305,162700,668453200,13680,13680,13680,13680,0
20250305,162600,668453200,13680,13680,13680,13680,0
20250305,162500,668453200,13680,13680,13680,13680,0
20250305,162400,668453200,13680,13680,13680,13680,0
20250305,162300,668453200,13680,13680,13680,13680,0
20250305,162200,668453200,13680,13680,13680,13680,0
20250305,162100,668453200,13680,13680,13680,13680,0
20250305,162000,668453200,13680,13680,13680,13680,0
20250305,161900,668453200,13680,13680,13680,13680,0
20250305,161800,668453200,13680,13680,13680,13680,1670
20250305,161700,668453200,13680,13680,13680,13680,0
20250305,161600,668453200,13680,13680,13680,13680,0
20250305,161500,668453200,13680,13680,13680,13680,0
20250305,161400,668453200,13680,13680,13680,13680,0
20250305,161300,668453200,13680,13680,13680,13680,0
20250305,161200,668453200,13680,13680,13680,13680,0
20250305,161100,668453200,13680,13680,13680,13680,0
20250305,161000,668453200,13680,13680,13680,13680,0
20250305,160900,668453200,13680,13680,13680,13680,0
20250305,160800,668453200,13680,13680,13680,13680,0
20250305,160700,668453200,13680,13680,13680,13680,0
20250305,160600,668453200,13680,13680,13680,13680,0
20250305,160500,668453200,13680,13680,13680,13680,0
20250305,160400,668453200,13680,13680,13680,13680,0
20250305,160300,668453200,13680,13680,13680,13680,0
20250305,160200,668453200,13680,13680,13680,13680,0
20250305,160100,668453200,13680,13680,13680,13680,0
20250305,160000,668453200,13680,13680,13680,13680,0
20250305,155900,668453200,13680,13680,13680,13680,0
20250305,155800,668453200,13680,13680,13680,13680,0
20250305,155700,668453200,13680,13680,13680,13680,0
20250305,155600,668453200,13680,13680,13680,13680,0
20250305,155500,668453200,13680,13680,13680,13680,0
20250305,155400,668453200,13680,13680,13680,13680,0
20250305,155300,668453200,13680,13680,13680,13680,0
20250305,155200,668453200,13680,13680,13680,13680,0
20250305,155100,668453200,13680,13680,13680,13680,0
20250305,155000,668453200,13680,13680,13680,13680,0
20250305,154900,668453200,13680,13680,13680,13680,0
20250305,154800,668453200,13680,13680,13680,13680,1670
20250305,154700,668453200,13680,13680,13680,13680,0
20250305,154600,668453200,13680,13680,13680,13680,0
20250305,154500,668453200,13680,13680,13680,13680,0
20250305,154400,668453200,13680,13680,13680,13680,0
20250305,154300,668453200,13680,13680,13680,13680,0
20250305,154200,668453200,13680,13680,13680,13680,0
20250305,154100,668453200,13680,13680,13680,13680,0
20250305,154000,668453200,13680,13680,13680,13680,0
20250305,153900,668453200,13680,13680,13680,13680,0
20250305,153800,668453200,13680,13680,13680,13680,0
20250305,153700,668453200,13680,13680,13680,13680,0
20250305,153600,668453200,13680,13680,13680,13680,0
20250305,153500,668453200,13680,13680,13680,13680,0
20250305,153400,668453200,13680,13680,13680,13680,0
20250305,153300,668453200,13680,13680,13680,13680,0
20250305,153200,668453200,13680,13680,13680,13680,0
20250305,153100,668453200,13680,13680,13680,13680,0
20250305,153000,668453200,13680,13680,13680,13680,1670
20250305,152900,645607600,13680,13680,13680,13680,0
20250305,152800,645607600,13680,13680,13680,13680,0
20250305,152700,645607600,13680,13680,13680,13680,0
20250305,152600,645607600,13680,13680,13680,13680,0
20250305,152500,645607600,13680,13680,13680,13680,0
20250305,152400,645607600,13680,13680,13680,13680,0
20250305,152300,645607600,13680,13680,13680,13680,0
20250305,152200,645607600,13680,13680,13680,13680,0
20250305,152100,645607600,13680,13680,13680,13680,0
20250305,152000,645607600,13680,13680,13680,13680,0
20250305,151900,645607600,13680,13660,13680,13650,598
20250305,151800,637442930,13660,13670,13670,13660,96
20250305,151700,636130830,13670,13670,13670,13670,263
20250305,151600,632535620,13650,13660,13670,13650,236
20250305,151500,629312300,13650,13650,13650,13650,1
20250305,151400,629298650,13650,13660,13660,13650,667
20250305,151300,620193000,13660,13650,13660,13650,151
20250305,151200,618131340,13650,13640,13650,13640,106
20250305,151100,616685310,13630,13630,13630,13630,89
20250305,151000,615472240,13620,13620,13620,13620,1
20250305,150900,615458620,13630,13630,13630,13630,0
20250305,150800,615458620,13630,13630,13630,13630,49
20250305,150700,614790750,13630,13630,13630,13630,19
20250305,150600,614531780,13630,13640,13640,13630,180
20250305,150500,612076610,13640,13640,13640,13640,10
20250305,150400,611940210,13640,13650,13650,13640,631
20250305,150300,603328950,13660,13650,13660,13650,210
20250305,150200,600460790,13650,13650,13650,13650,150
20250305,150100,598413290,13650,13650,13650,13650,95
20250305,150000,597116540,13650,13650,13650,13650,5
20250305,145900,597048290,13640,13640,13640,13640,145
20250305,145800,595070490,13640,13640,13640,13640,143
20250305,145700,593119970,13640,13640,13640,13640,22
20250305,145600,592819890,13640,13640,13640,13640,0
20250305,145500,592819890,13640,13640,13640,13640,127
20250305,145400,591087610,13640,13640,13640,13640,123
20250305,145300,589409890,13650,13650,13650,13650,1
20250305,145200,589396240,13650,13655,13655,13650,372
20250305,145100,584318420,13660,13650,13660,13650,104
20250305,145000,582898800,13650,13650,13650,13650,122
20250305,144900,581233500,13640,13640,13640,13640,131
20250305,144800,579446660,13630,13640,13640,13630,101
20250305,144700,578069030,13640,13640,13640,13640,134
20250305,144600,576241270,13640,13640,13640,13640,3
20250305,144500,576200350,13650,13650,13650,13650,144
20250305,144400,574234750,13650,13650,13650,13650,0
20250305,144300,574234750,13650,13660,13670,13650,1530
20250305,144200,553335740,13660,13660,13660,13650,471
20250305,144100,546903805,13590,13590,13660,13580,2594
20250305,144000,511615725,13590,13590,13590,13590,3
20250305,143900,511574955,13570,13580,13580,13570,22
20250305,143800,511276205,13570,13570,13570,13570,15
20250305,143700,511072655,13590,13590,13590,13590,0
20250305,143600,511072655,13590,13590,13590,13590,180
20250305,143500,508626455,13590,13590,13590,13590,0
20250305,143400,508626455,13590,13590,13590,13590,1
20250305,143300,508612865,13570,13570,13570,13570,370
20250305,143200,503591965,13570,13570,13570,13570,0
20250305,143100,503591965,13570,13590,13590,13570,11
20250305,143000,503442675,13590,13590,13590,13590,247
20250305,142900,500085945,13590,13590,13590,13590,0
20250305,142800,500085945,13590,13590,13590,13590,0
20250305,142700,500085945,13590,13590,13590,13590,101
20250305,142600,498713355,13590,13590,13590,13590,0
20250305,142500,498713355,13590,13580,13590,13580,300
20250305,142400,494636455,13590,13590,13590,13590,5
20250305,142300,494568505,13590,13590,13590,13590,0
20250305,142200,494568505,13590,13590,13595,13590,804
20250305,142100,483642140,13590,13590,13590,13590,0
20250305,142000,483642140,13590,13590,13590,13590,0
20250305,141900,483642140,13590,13590,13590,13590,0
20250305,141800,483642140,13590,13590,13590,13590,1
20250305,141700,483628550,13570,13570,13570,13570,300
20250305,141600,479557550,13590,13590,13590,13590,32
20250305,141500,479122670,13590,13590,13590,13590,0
20250305,141400,479122670,13590,13590,13590,13590,0
20250305,141300,479122670,13590,13590,13590,13590,706
20250305,141200,469528130,13600,13600,13600,13590,155
20250305,141100,467421585,13600,13600,13600,13600,2
20250305,141000,467394385,13600,13600,13600,13600,10
20250305,140900,467258385,13600,13590,13600,13590,408
20250305,140800,461711945,13580,13580,13580,13580,0
20250305,140700,461711945,13580,13580,13580,13580,281
20250305,140600,457895965,13580,13580,13580,13580,0
20250305,140500,457895965,13580,13570,13580,13570,35
20250305,140400,457420915,13570,13570,13570,13570,0
20250305,140300,457420915,13570,13570,13570,13570,87
20250305,140200,456240325,13570,13570,13570,13570,20
20250305,140100,455968925,13570,13570,13570,13570,0
20250305,140000,455968925,13570,13570,13570,13570,0
20250305,135900,455968925,13570,13575,13575,13570,155
20250305,135800,453865570,13570,13580,13580,13570,276
20250305,135700,450120200,13580,13560,13580,13560,177
20250305,135600,447718590,13570,13570,13570,13570,0
20250305,135500,447718590,13570,13570,13570,13570,226
20250305,135400,444651770,13570,13570,13570,13570,2
20250305,135300,444624630,13570,13570,13570,13570,3
20250305,135200,444583920,13570,13570,13570,13570,0
20250305,135100,444583920,13570,13560,13570,13560,100
20250305,135000,443227140,13560,13560,13560,13560,0
20250305,134900,443227140,13560,13560,13560,13560,0
20250305,134800,443227140,13560,13560,13560,13560,0
20250305,134700,443227140,13560,13560,13560,13560,5
20250305,134600,443159340,13560,13560,13560,13560,0
20250305,134500,443159340,13560,13560,13560,13560,11
20250305,134400,443010180,13570,13570,13570,13570,0
20250305,134300,443010180,13570,13570,13570,13570,0
20250305,134200,443010180,13570,13510,13570,13510,1190
20250305,134100,426925300,13520,13530,13530,13520,402
20250305,134000,421488260,13530,13560,13570,13530,248
20250305,133900,418126330,13560,13560,13560,13560,3
20250305,133800,418085650,13560,13560,13560,13560,0
20250305,133700,418085650,13560,13560,13560,13560,0
20250305,133600,418085650,13560,13560,13560,13560,0
20250305,133500,418085650,13560,13560,13560,13560,0
20250305,133400,418085650,13560,13560,13560,13560,0
20250305,133300,418085650,13560,13535,13560,13535,223
20250305,133200,415064995,13540,13540,13540,13540,0
20250305,133100,415064995,13540,13540,13540,13540,0
20250305,133000,415064995,13540,13540,13540,13540,1
20250305,132900,415051455,13520,13520,13520,13520,50
20250305,132800,414375455,13540,13540,13540,13540,2
20250305,132700,414348375,13540,13540,13540,13540,0
20250305,132600,414348375,13540,13540,13540,13540,0
20250305,132500,414348375,13540,13540,13540,13540,0
20250305,132400,414348375,13540,13540,13540,13540,0
20250305,132300,414348375,13540,13540,13540,13540,0
20250305,132200,414348375,13540,13540,13540,13540,0
20250305,132100,414348375,13540,13540,13540,13540,0
20250305,132000,414348375,13540,13540,13540,13540,0
20250305,131900,414348375,13540,13540,13540,13540,4
20250305,131800,414294215,13500,13500,13500,13500,0
20250305,131700,414294215,13500,13500,13500,13500,0
20250305,131600,414294215,13500,13490,13500,13490,51
20250305,131500,413605915,13510,13530,13530,13510,286
20250305,131400,409739495,13540,13540,13540,13540,80
20250305,131300,408656295,13540,13530,13540,13530,503
20250305,131200,401848475,13530,13530,13530,13530,110
20250305,131100,400360175,13530,13530,13530,13530,115
20250305,131000,398804225,13530,13530,13530,13530,0
20250305,130900,398804225,13530,13530,13530,13530,0
20250305,130800,398804225,13530,13530,13530,13530,0
20250305,130700,398804225,13530,13510,13530,13510,170
20250305,130600,396507115,13510,13500,13510,13500,60
20250305,130500,395696595,13500,13500,13500,13500,0
20250305,130400,395696595,13500,13500,13500,13500,0
20250305,130300,395696595,13500,13500,13500,13500,1
20250305,130200,395683095,13510,13500,13510,13500,117
20250305,130100,394103425,13510,13510,13510,13510,89
20250305,130000,392901035,13510,13510,13510,13510,2
20250305,125900,392874015,13530,13520,13530,13520,47
20250305,125800,392238135,13500,13500,13500,13500,0
20250305,125700,392238135,13500,13500,13500,13500,0
20250305,125600,392238135,13500,13500,13530,13500,814
20250305,125500,381243115,13500,13500,13500,13500,10
20250305,125400,381108115,13500,13500,13500,13500,0
20250305,125300,381108115,13500,13500,13500,13500,0
20250305,125200,381108115,13500,13500,13500,13500,0
20250305,125100,381108115,13500,13500,13500,13500,12
20250305,125000,380946115,13500,13500,13500,13500,153
20250305,124900,378880615,13500,13500,13500,13500,0
20250305,124800,378880615,13500,13500,13500,13500,0
20250305,124700,378880615,13500,13440,13500,13440,1822
20250305,124600,354342265,13420,13420,13420,13420,0
20250305,124500,354342265,13420,13420,13420,13420,0
20250305,124400,354342265,13420,13420,13420,13420,0
20250305,124300,354342265,13420,13420,13420,13420,0
20250305,124200,354342265,13420,13420,13420,13420,31
20250305,124100,353926245,13420,13420,13420,13420,1
20250305,124000,353912825,13420,13420,13420,13420,0
20250305,123900,353912825,13420,13420,13420,13420,0
20250305,123800,353912825,13420,13420,13420,13420,0
20250305,123700,353912825,13420,13420,13420,13420,1
20250305,123600,353899405,13410,13410,13410,13410,0
20250305,123500,353899405,13410,13410,13410,13410,1
20250305,123400,353885995,13460,13410,13460,13410,246
20250305,123300,350585165,13400,13400,13400,13400,0
20250305,123200,350585165,13400,13400,13400,13400,0
20250305,123100,350585165,13400,13400,13400,13400,0
20250305,123000,350585165,13400,13400,13400,13400,0
20250305,122900,350585165,13400,13400,13400,13400,0
20250305,122800,350585165,13400,13410,13410,13400,100
20250305,122700,349244505,13460,13460,13460,13460,44
20250305,122600,348652265,13400,13420,13420,13400,1000
20250305,122500,335248045,13460,13460,13460,13460,0
20250305,122400,335248045,13460,13460,13460,13460,0
20250305,122300,335248045,13460,13460,13460,13460,0
20250305,122200,335248045,13460,13460,13460,13460,1
20250305,122100,335234585,13430,13430,13430,13430,0
20250305,122000,335234585,13430,13430,13430,13430,35
20250305,121900,334764535,13430,13430,13430,13430,55
20250305,121800,334025885,13420,13430,13430,13420,6
20250305,121700,333945355,13430,13420,13430,13420,77
20250305,121600,332911925,13420,13400,13420,13400,213
20250305,121500,330057675,13400,13400,13400,13400,65
20250305,121400,329186675,13400,13400,13400,13400,0
20250305,121300,329186675,13400,13400,13400,13400,5
20250305,121200,329119675,13400,13400,13400,13400,30
20250305,121100,328717675,13390,13390,13390,13390,0
20250305,121000,328717675,13390,13390,13390,13390,0
20250305,120900,328717675,13390,13440,13440,13390,769
20250305,120800,318407495,13440,13430,13440,13430,22
20250305,120700,318111995,13430,13430,13430,13430,2
20250305,120600,318085135,13430,13430,13430,13430,13
20250305,120500,317910545,13430,13430,13430,13430,0
20250305,120400,317910545,13430,13430,13430,13430,2
20250305,120300,317883685,13440,13440,13440,13440,0
20250305,120200,317883685,13440,13440,13440,13440,0
20250305,120100,317883685,13440,13440,13440,13440,0
20250305,120000,317883685,13440,13440,13440,13440,5
20250305,115900,317816485,13440,13440,13440,13440,14
20250305,115800,317628325,13450,13450,13450,13450,0
20250305,115700,317628325,13450,13450,13450,13450,1
20250305,115600,317614875,13420,13420,13420,13420,0
20250305,115500,317614875,13420,13420,13420,13420,0
20250305,115400,317614875,13420,13420,13420,13420,1200
20250305,115300,301510875,13420,13440,13440,13420,1918
20250305,115200,275757105,13440,13440,13440,13440,0
20250305,115100,275757105,13440,13450,13450,13440,91
20250305,115000,274534045,13430,13430,13430,13430,0
20250305,114900,274534045,13430,13450,13450,13430,80
20250305,114800,273458955,13450,13450,13450,13450,0
20250305,114700,273458955,13450,13450,13450,13450,0
20250305,114600,273458955,13450,13450,13450,13450,0
20250305,114500,273458955,13450,13450,13450,13440,258
20250305,114400,269991275,13450,13450,13450,13450,10
20250305,114300,269856775,13470,13470,13470,13470,0
20250305,114200,269856775,13470,13470,13470,13470,85
20250305,114100,268711825,13470,13470,13470,13470,0
20250305,114000,268711825,13470,13470,13470,13470,0
20250305,113900,268711825,13470,13470,13470,13470,0
20250305,113800,268711825,13470,13470,13470,13470,4
20250305,113700,268657945,13470,13470,13470,13470,0
20250305,113600,268657945,13470,13470,13470,13470,0
20250305,113500,268657945,13470,13470,13470,13470,0
20250305,113400,268657945,13470,13470,13470,13470,0
20250305,113300,268657945,13470,13470,13470,13470,0
20250305,113200,268657945,13470,13470,13470,13470,1
20250305,113100,268644475,13440,13460,13460,13440,2
20250305,113000,268617575,13460,13460,13460,13460,0
20250305,112900,268617575,13460,13460,13460,13460,296
20250305,112800,264633415,13460,13470,13470,13460,512
20250305,112700,257741335,13480,13480,13480,13480,0
20250305,112600,257741335,13480,13480,13480,13480,1
20250305,112500,257727855,13480,13480,13480,13480,0
20250305,112400,257727855,13480,13480,13480,13480,0
20250305,112300,257727855,13480,13480,13480,13480,0
20250305,112200,257727855,13480,13450,13480,13440,565
20250305,112100,250125745,13450,13450,13450,13450,0
20250305,112000,250125745,13450,13450,13450,13450,1
20250305,111900,250112295,13440,13440,13440,13440,0
20250305,111800,250112295,13440,13440,13440,13440,0
20250305,111700,250112295,13440,13440,13440,13440,13
20250305,111600,249937575,13440,13440,13440,13440,1
20250305,111500,249924135,13420,13430,13430,13420,273
20250305,111400,246260435,13440,13440,13440,13440,0
20250305,111300,246260435,13440,13440,13440,13440,0
20250305,111200,246260435,13440,13440,13440,13440,3
20250305,111100,246220115,13410,13420,13420,13410,370
20250305,111000,241256835,13420,13420,13420,13420,441
20250305,110900,235338615,13420,13420,13420,13420,1
20250305,110800,235325195,13420,13430,13430,13420,700
20250305,110700,225931175,13420,13420,13420,13420,0
20250305,110600,225931175,13420,13420,13420,13420,180
20250305,110500,223515575,13450,13450,13450,13450,2
20250305,110400,223488675,13450,13450,13450,13450,0
20250305,110300,223488675,13450,13450,13450,13450,0
20250305,110200,223488675,13450,13450,13450,13450,1
20250305,110100,223475225,13420,13420,13420,13420,0
20250305,110000,223475225,13420,13420,13420,13420,0
20250305,105900,223475225,13420,13420,13420,13420,236
20250305,105800,220308105,13420,13420,13420,13420,56
20250305,105700,219556585,13420,13420,13420,13420,77
20250305,105600,218523245,13420,13440,13440,13420,654
20250305,105500,209738985,13440,13480,13480,13440,340
20250305,105400,205166065,13470,13470,13470,13470,0
20250305,105300,205166065,13470,13470,13470,13470,0
20250305,105200,205166065,13470,13470,13470,13470,0
20250305,105100,205166065,13470,13470,13470,13470,46
20250305,105000,204546445,13470,13470,13470,13470,64
20250305,104900,203684365,13470,13470,13470,13470,0
20250305,104800,203684365,13470,13470,13470,13470,11
20250305,104700,203536195,13470,13480,13480,13470,3
20250305,104600,203495775,13480,13480,13480,13480,95
20250305,104500,202215175,13500,13500,13500,13500,0
20250305,104400,202215175,13500,13500,13500,13500,162
20250305,104300,200028175,13470,13470,13470,13470,0
20250305,104200,200028175,13470,13480,13480,13470,100
20250305,104100,198681085,13480,13480,13480,13480,20
20250305,104000,198411485,13500,13500,13500,13500,0
20250305,103900,198411485,13500,13500,13500,13500,3
20250305,103800,198370985,13510,13510,13510,13510,20
20250305,103700,198100785,13510,13510,13510,13510,3
20250305,103600,198060255,13510,13510,13510,13510,1
20250305,103500,198046745,13510,13510,13510,13510,1
20250305,103400,198033235,13470,13470,13470,13470,0
20250305,103300,198033235,13470,13470,13470,13470,0
20250305,103200,198033235,13470,13470,13470,13470,0
20250305,103100,198033235,13470,13470,13470,13470,247
20250305,103000,194706145,13480,13510,13520,13480,541
20250305,102900,187408315,13510,13510,13510,13510,347
20250305,102800,182720345,13500,13500,13500,13500,10
20250305,102700,182585345,13500,13500,13500,13500,0
20250305,102600,182585345,13500,13500,13500,13500,2
20250305,102500,182558345,13500,13500,13500,13500,1
20250305,102400,182544845,13510,13510,13510,13510,11
20250305,102300,182396235,13500,13500,13500,13490,79
20250305,102200,181330505,13500,13500,13505,13500,90
20250305,102100,180115500,13500,13480,13500,13480,148
20250305,102000,178119470,13480,13480,13480,13480,28
20250305,101900,177742030,13480,13480,13480,13480,50
20250305,101800,177068030,13470,13470,13470,13470,75
20250305,101700,176057780,13470,13470,13470,13470,51
20250305,101600,175370810,13470,13470,13470,13470,1
20250305,101500,175357340,13440,13440,13440,13440,278
20250305,101400,171621020,13430,13430,13430,13430,76
20250305,101300,170600340,13430,13430,13430,13430,0
20250305,101200,170600340,13430,13430,13430,13400,123
20250305,101100,168951450,13430,13430,13430,13430,209
20250305,101000,166144580,13430,13430,13430,13430,0
20250305,100900,166144580,13430,13430,13440,13430,42
20250305,100800,165580450,13430,13400,13430,13400,207
20250305,100700,162804940,13380,13380,13380,13380,0
20250305,100600,162804940,13380,13380,13380,13380,79
20250305,100500,161747920,13360,13360,13360,13360,113
20250305,100400,160238240,13380,13360,13380,13360,53
20250305,100300,159530030,13360,13380,13380,13360,135
20250305,100200,157726190,13380,13390,13390,13370,428
20250305,100100,152000940,13430,13430,13430,13430,0
20250305,100000,152000940,13430,13430,13430,13430,1
20250305,095900,151987510,13400,13400,13400,13400,90
20250305,095800,150781510,13390,13400,13400,13390,224
20250305,095700,147781140,13400,13400,13400,13400,31
20250305,095600,147365740,13390,13390,13390,13390,0
20250305,095500,147365740,13390,13390,13390,13390,0
20250305,095400,147365740,13390,13390,13390,13390,0
20250305,095300,147365740,13390,13390,13390,13390,0
20250305,095200,147365740,13390,13390,13390,13390,500
20250305,095100,140670740,13400,13400,13400,13400,11
20250305,095000,140523340,13430,13430,13430,13430,0
20250305,094900,140523340,13430,13430,13430,13430,5
20250305,094800,140456190,13400,13400,13400,13400,0
20250305,094700,140456190,13400,13400,13400,13400,0
20250305,094600,140456190,13400,13390,13400,13390,189
20250305,094500,137924620,13370,13380,13380,13370,8
20250305,094400,137817650,13370,13360,13370,13360,647
20250305,094300,129167270,13370,13380,13380,13370,140
20250305,094200,127295430,13380,13380,13380,13380,4
20250305,094100,127241910,13380,13380,13380,13380,100
20250305,094000,125903910,13380,13380,13380,13380,0
20250305,093900,125903910,13380,13380,13380,13380,0
20250305,093800,125903910,13380,13380,13380,13380,3
20250305,093700,125863770,13370,13370,13370,13370,251
20250305,093600,122507900,13370,13430,13430,13370,710
20250305,093500,112998460,13430,13430,13430,13430,1
20250305,093400,112985030,13410,13420,13420,13410,40
20250305,093300,112448620,13430,13430,13430,13430,1
20250305,093200,112435190,13430,13430,13430,13430,20
20250305,093100,112166590,13440,13440,13440,13440,1
20250305,093000,112153150,13440,13440,13440,13440,55
20250305,092900,111413950,13440,13440,13440,13440,1
20250305,092800,111400510,13440,13440,13440,13440,0
20250305,092700,111400510,13440,13390,13440,13390,75
20250305,092600,110393560,13380,13380,13380,13380,0
20250305,092500,110393560,13380,13380,13380,13380,0
20250305,092400,110393560,13380,13400,13400,13380,31
20250305,092300,109978360,13370,13370,13370,13370,0
20250305,092200,109978360,13370,13410,13410,13370,515
20250305,092100,103079600,13410,13400,13460,13400,205
20250305,092000,100330550,13400,13400,13400,13400,80
20250305,091900,99258550,13400,13400,13400,13400,19
20250305,091800,99003950,13400,13420,13420,13400,1050
20250305,091700,84926950,13420,13440,13440,13420,245
20250305,091600,81636690,13440,13440,13440,13440,500
20250305,091500,74916690,13420,13470,13470,13420,712
20250305,091400,65331330,13520,13470,13520,13470,54
20250305,091300,64601450,13470,13490,13500,13470,876
20250305,091200,52787360,13480,13500,13500,13480,60
20250305,091100,51978540,13520,13520,13520,13520,0
20250305,091000,51978540,13520,13520,13520,13520,0
20250305,090900,51978540,13520,13470,13520,13470,123
20250305,090800,50318530,13520,13520,13520,13520,1
20250305,090700,50305010,13520,13520,13520,13520,101
20250305,090600,48939490,13520,13520,13530,13520,347
20250305,090500,44247850,13550,13550,13550,13550,0
20250305,090400,44247850,13550,13550,13550,13550,1
20250305,090300,44234300,13550,13550,13550,13550,99
20250305,090200,42892850,13560,13560,13560,13560,1
20250305,090100,42879290,13560,13510,13570,13510,1244
20250305,090000,26013260,13510,13260,13510,13260,1955
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191800 668453200 13680 13680 13680 13680 1670
3 20250305 191700 668453200 13680 13680 13680 13680 0
4 20250305 191600 668453200 13680 13680 13680 13680 0
5 20250305 191500 668453200 13680 13680 13680 13680 0
6 20250305 191400 668453200 13680 13680 13680 13680 0
7 20250305 191300 668453200 13680 13680 13680 13680 0
8 20250305 191200 668453200 13680 13680 13680 13680 0
9 20250305 191100 668453200 13680 13680 13680 13680 0
10 20250305 191000 668453200 13680 13680 13680 13680 0
11 20250305 190900 668453200 13680 13680 13680 13680 0
12 20250305 190800 668453200 13680 13680 13680 13680 0
13 20250305 190700 668453200 13680 13680 13680 13680 0
14 20250305 190600 668453200 13680 13680 13680 13680 0
15 20250305 190500 668453200 13680 13680 13680 13680 0
16 20250305 190400 668453200 13680 13680 13680 13680 0
17 20250305 190300 668453200 13680 13680 13680 13680 0
18 20250305 190200 668453200 13680 13680 13680 13680 0
19 20250305 190100 668453200 13680 13680 13680 13680 0
20 20250305 190000 668453200 13680 13680 13680 13680 0
21 20250305 185900 668453200 13680 13680 13680 13680 0
22 20250305 185800 668453200 13680 13680 13680 13680 0
23 20250305 185700 668453200 13680 13680 13680 13680 0
24 20250305 185600 668453200 13680 13680 13680 13680 0
25 20250305 185500 668453200 13680 13680 13680 13680 0
26 20250305 185400 668453200 13680 13680 13680 13680 0
27 20250305 185300 668453200 13680 13680 13680 13680 0
28 20250305 185200 668453200 13680 13680 13680 13680 0
29 20250305 185100 668453200 13680 13680 13680 13680 0
30 20250305 185000 668453200 13680 13680 13680 13680 0
31 20250305 184900 668453200 13680 13680 13680 13680 0
32 20250305 184800 668453200 13680 13680 13680 13680 1670
33 20250305 184700 668453200 13680 13680 13680 13680 0
34 20250305 184600 668453200 13680 13680 13680 13680 0
35 20250305 184500 668453200 13680 13680 13680 13680 0
36 20250305 184400 668453200 13680 13680 13680 13680 0
37 20250305 184300 668453200 13680 13680 13680 13680 0
38 20250305 184200 668453200 13680 13680 13680 13680 0
39 20250305 184100 668453200 13680 13680 13680 13680 0
40 20250305 184000 668453200 13680 13680 13680 13680 0
41 20250305 183900 668453200 13680 13680 13680 13680 0
42 20250305 183800 668453200 13680 13680 13680 13680 0
43 20250305 183700 668453200 13680 13680 13680 13680 0
44 20250305 183600 668453200 13680 13680 13680 13680 0
45 20250305 183500 668453200 13680 13680 13680 13680 0
46 20250305 183400 668453200 13680 13680 13680 13680 0
47 20250305 183300 668453200 13680 13680 13680 13680 0
48 20250305 183200 668453200 13680 13680 13680 13680 0
49 20250305 183100 668453200 13680 13680 13680 13680 0
50 20250305 183000 668453200 13680 13680 13680 13680 0
51 20250305 182900 668453200 13680 13680 13680 13680 0
52 20250305 182800 668453200 13680 13680 13680 13680 0
53 20250305 182700 668453200 13680 13680 13680 13680 0
54 20250305 182600 668453200 13680 13680 13680 13680 0
55 20250305 182500 668453200 13680 13680 13680 13680 0
56 20250305 182400 668453200 13680 13680 13680 13680 0
57 20250305 182300 668453200 13680 13680 13680 13680 0
58 20250305 182200 668453200 13680 13680 13680 13680 0
59 20250305 182100 668453200 13680 13680 13680 13680 0
60 20250305 182000 668453200 13680 13680 13680 13680 0
61 20250305 181900 668453200 13680 13680 13680 13680 0
62 20250305 181800 668453200 13680 13680 13680 13680 1670
63 20250305 181700 668453200 13680 13680 13680 13680 0
64 20250305 181600 668453200 13680 13680 13680 13680 0
65 20250305 181500 668453200 13680 13680 13680 13680 0
66 20250305 181400 668453200 13680 13680 13680 13680 0
67 20250305 181300 668453200 13680 13680 13680 13680 0
68 20250305 181200 668453200 13680 13680 13680 13680 0
69 20250305 181100 668453200 13680 13680 13680 13680 0
70 20250305 181000 668453200 13680 13680 13680 13680 0
71 20250305 180900 668453200 13680 13680 13680 13680 0
72 20250305 180800 668453200 13680 13680 13680 13680 0
73 20250305 180700 668453200 13680 13680 13680 13680 0
74 20250305 180600 668453200 13680 13680 13680 13680 0
75 20250305 180500 668453200 13680 13680 13680 13680 0
76 20250305 180400 668453200 13680 13680 13680 13680 0
77 20250305 180300 668453200 13680 13680 13680 13680 0
78 20250305 180200 668453200 13680 13680 13680 13680 0
79 20250305 180100 668453200 13680 13680 13680 13680 0
80 20250305 180000 668453200 13680 13680 13680 13680 0
81 20250305 175900 668453200 13680 13680 13680 13680 0
82 20250305 175800 668453200 13680 13680 13680 13680 0
83 20250305 175700 668453200 13680 13680 13680 13680 0
84 20250305 175600 668453200 13680 13680 13680 13680 0
85 20250305 175500 668453200 13680 13680 13680 13680 0
86 20250305 175400 668453200 13680 13680 13680 13680 0
87 20250305 175300 668453200 13680 13680 13680 13680 0
88 20250305 175200 668453200 13680 13680 13680 13680 0
89 20250305 175100 668453200 13680 13680 13680 13680 0
90 20250305 175000 668453200 13680 13680 13680 13680 0
91 20250305 174900 668453200 13680 13680 13680 13680 0
92 20250305 174800 668453200 13680 13680 13680 13680 1670
93 20250305 174700 668453200 13680 13680 13680 13680 0
94 20250305 174600 668453200 13680 13680 13680 13680 0
95 20250305 174500 668453200 13680 13680 13680 13680 0
96 20250305 174400 668453200 13680 13680 13680 13680 0
97 20250305 174300 668453200 13680 13680 13680 13680 0
98 20250305 174200 668453200 13680 13680 13680 13680 0
99 20250305 174100 668453200 13680 13680 13680 13680 0
100 20250305 174000 668453200 13680 13680 13680 13680 0
101 20250305 173900 668453200 13680 13680 13680 13680 0
102 20250305 173800 668453200 13680 13680 13680 13680 0
103 20250305 173700 668453200 13680 13680 13680 13680 0
104 20250305 173600 668453200 13680 13680 13680 13680 0
105 20250305 173500 668453200 13680 13680 13680 13680 0
106 20250305 173400 668453200 13680 13680 13680 13680 0
107 20250305 173300 668453200 13680 13680 13680 13680 0
108 20250305 173200 668453200 13680 13680 13680 13680 0
109 20250305 173100 668453200 13680 13680 13680 13680 0
110 20250305 173000 668453200 13680 13680 13680 13680 0
111 20250305 172900 668453200 13680 13680 13680 13680 0
112 20250305 172800 668453200 13680 13680 13680 13680 0
113 20250305 172700 668453200 13680 13680 13680 13680 0
114 20250305 172600 668453200 13680 13680 13680 13680 0
115 20250305 172500 668453200 13680 13680 13680 13680 0
116 20250305 172400 668453200 13680 13680 13680 13680 0
117 20250305 172300 668453200 13680 13680 13680 13680 0
118 20250305 172200 668453200 13680 13680 13680 13680 0
119 20250305 172100 668453200 13680 13680 13680 13680 0
120 20250305 172000 668453200 13680 13680 13680 13680 0
121 20250305 171900 668453200 13680 13680 13680 13680 0
122 20250305 171800 668453200 13680 13680 13680 13680 1670
123 20250305 171700 668453200 13680 13680 13680 13680 0
124 20250305 171600 668453200 13680 13680 13680 13680 0
125 20250305 171500 668453200 13680 13680 13680 13680 0
126 20250305 171400 668453200 13680 13680 13680 13680 0
127 20250305 171300 668453200 13680 13680 13680 13680 0
128 20250305 171200 668453200 13680 13680 13680 13680 0
129 20250305 171100 668453200 13680 13680 13680 13680 0
130 20250305 171000 668453200 13680 13680 13680 13680 0
131 20250305 170900 668453200 13680 13680 13680 13680 0
132 20250305 170800 668453200 13680 13680 13680 13680 0
133 20250305 170700 668453200 13680 13680 13680 13680 0
134 20250305 170600 668453200 13680 13680 13680 13680 0
135 20250305 170500 668453200 13680 13680 13680 13680 0
136 20250305 170400 668453200 13680 13680 13680 13680 0
137 20250305 170300 668453200 13680 13680 13680 13680 0
138 20250305 170200 668453200 13680 13680 13680 13680 0
139 20250305 170100 668453200 13680 13680 13680 13680 0
140 20250305 170000 668453200 13680 13680 13680 13680 0
141 20250305 165900 668453200 13680 13680 13680 13680 0
142 20250305 165800 668453200 13680 13680 13680 13680 0
143 20250305 165700 668453200 13680 13680 13680 13680 0
144 20250305 165600 668453200 13680 13680 13680 13680 0
145 20250305 165500 668453200 13680 13680 13680 13680 0
146 20250305 165400 668453200 13680 13680 13680 13680 0
147 20250305 165300 668453200 13680 13680 13680 13680 0
148 20250305 165200 668453200 13680 13680 13680 13680 0
149 20250305 165100 668453200 13680 13680 13680 13680 0
150 20250305 165000 668453200 13680 13680 13680 13680 0
151 20250305 164900 668453200 13680 13680 13680 13680 0
152 20250305 164800 668453200 13680 13680 13680 13680 1670
153 20250305 164700 668453200 13680 13680 13680 13680 0
154 20250305 164600 668453200 13680 13680 13680 13680 0
155 20250305 164500 668453200 13680 13680 13680 13680 0
156 20250305 164400 668453200 13680 13680 13680 13680 0
157 20250305 164300 668453200 13680 13680 13680 13680 0
158 20250305 164200 668453200 13680 13680 13680 13680 0
159 20250305 164100 668453200 13680 13680 13680 13680 0
160 20250305 164000 668453200 13680 13680 13680 13680 0
161 20250305 163900 668453200 13680 13680 13680 13680 0
162 20250305 163800 668453200 13680 13680 13680 13680 0
163 20250305 163700 668453200 13680 13680 13680 13680 0
164 20250305 163600 668453200 13680 13680 13680 13680 0
165 20250305 163500 668453200 13680 13680 13680 13680 0
166 20250305 163400 668453200 13680 13680 13680 13680 0
167 20250305 163300 668453200 13680 13680 13680 13680 0
168 20250305 163200 668453200 13680 13680 13680 13680 0
169 20250305 163100 668453200 13680 13680 13680 13680 0
170 20250305 163000 668453200 13680 13680 13680 13680 0
171 20250305 162900 668453200 13680 13680 13680 13680 0
172 20250305 162800 668453200 13680 13680 13680 13680 0
173 20250305 162700 668453200 13680 13680 13680 13680 0
174 20250305 162600 668453200 13680 13680 13680 13680 0
175 20250305 162500 668453200 13680 13680 13680 13680 0
176 20250305 162400 668453200 13680 13680 13680 13680 0
177 20250305 162300 668453200 13680 13680 13680 13680 0
178 20250305 162200 668453200 13680 13680 13680 13680 0
179 20250305 162100 668453200 13680 13680 13680 13680 0
180 20250305 162000 668453200 13680 13680 13680 13680 0
181 20250305 161900 668453200 13680 13680 13680 13680 0
182 20250305 161800 668453200 13680 13680 13680 13680 1670
183 20250305 161700 668453200 13680 13680 13680 13680 0
184 20250305 161600 668453200 13680 13680 13680 13680 0
185 20250305 161500 668453200 13680 13680 13680 13680 0
186 20250305 161400 668453200 13680 13680 13680 13680 0
187 20250305 161300 668453200 13680 13680 13680 13680 0
188 20250305 161200 668453200 13680 13680 13680 13680 0
189 20250305 161100 668453200 13680 13680 13680 13680 0
190 20250305 161000 668453200 13680 13680 13680 13680 0
191 20250305 160900 668453200 13680 13680 13680 13680 0
192 20250305 160800 668453200 13680 13680 13680 13680 0
193 20250305 160700 668453200 13680 13680 13680 13680 0
194 20250305 160600 668453200 13680 13680 13680 13680 0
195 20250305 160500 668453200 13680 13680 13680 13680 0
196 20250305 160400 668453200 13680 13680 13680 13680 0
197 20250305 160300 668453200 13680 13680 13680 13680 0
198 20250305 160200 668453200 13680 13680 13680 13680 0
199 20250305 160100 668453200 13680 13680 13680 13680 0
200 20250305 160000 668453200 13680 13680 13680 13680 0
201 20250305 155900 668453200 13680 13680 13680 13680 0
202 20250305 155800 668453200 13680 13680 13680 13680 0
203 20250305 155700 668453200 13680 13680 13680 13680 0
204 20250305 155600 668453200 13680 13680 13680 13680 0
205 20250305 155500 668453200 13680 13680 13680 13680 0
206 20250305 155400 668453200 13680 13680 13680 13680 0
207 20250305 155300 668453200 13680 13680 13680 13680 0
208 20250305 155200 668453200 13680 13680 13680 13680 0
209 20250305 155100 668453200 13680 13680 13680 13680 0
210 20250305 155000 668453200 13680 13680 13680 13680 0
211 20250305 154900 668453200 13680 13680 13680 13680 0
212 20250305 154800 668453200 13680 13680 13680 13680 1670
213 20250305 154700 668453200 13680 13680 13680 13680 0
214 20250305 154600 668453200 13680 13680 13680 13680 0
215 20250305 154500 668453200 13680 13680 13680 13680 0
216 20250305 154400 668453200 13680 13680 13680 13680 0
217 20250305 154300 668453200 13680 13680 13680 13680 0
218 20250305 154200 668453200 13680 13680 13680 13680 0
219 20250305 154100 668453200 13680 13680 13680 13680 0
220 20250305 154000 668453200 13680 13680 13680 13680 0
221 20250305 153900 668453200 13680 13680 13680 13680 0
222 20250305 153800 668453200 13680 13680 13680 13680 0
223 20250305 153700 668453200 13680 13680 13680 13680 0
224 20250305 153600 668453200 13680 13680 13680 13680 0
225 20250305 153500 668453200 13680 13680 13680 13680 0
226 20250305 153400 668453200 13680 13680 13680 13680 0
227 20250305 153300 668453200 13680 13680 13680 13680 0
228 20250305 153200 668453200 13680 13680 13680 13680 0
229 20250305 153100 668453200 13680 13680 13680 13680 0
230 20250305 153000 668453200 13680 13680 13680 13680 1670
231 20250305 152900 645607600 13680 13680 13680 13680 0
232 20250305 152800 645607600 13680 13680 13680 13680 0
233 20250305 152700 645607600 13680 13680 13680 13680 0
234 20250305 152600 645607600 13680 13680 13680 13680 0
235 20250305 152500 645607600 13680 13680 13680 13680 0
236 20250305 152400 645607600 13680 13680 13680 13680 0
237 20250305 152300 645607600 13680 13680 13680 13680 0
238 20250305 152200 645607600 13680 13680 13680 13680 0
239 20250305 152100 645607600 13680 13680 13680 13680 0
240 20250305 152000 645607600 13680 13680 13680 13680 0
241 20250305 151900 645607600 13680 13660 13680 13650 598
242 20250305 151800 637442930 13660 13670 13670 13660 96
243 20250305 151700 636130830 13670 13670 13670 13670 263
244 20250305 151600 632535620 13650 13660 13670 13650 236
245 20250305 151500 629312300 13650 13650 13650 13650 1
246 20250305 151400 629298650 13650 13660 13660 13650 667
247 20250305 151300 620193000 13660 13650 13660 13650 151
248 20250305 151200 618131340 13650 13640 13650 13640 106
249 20250305 151100 616685310 13630 13630 13630 13630 89
250 20250305 151000 615472240 13620 13620 13620 13620 1
251 20250305 150900 615458620 13630 13630 13630 13630 0
252 20250305 150800 615458620 13630 13630 13630 13630 49
253 20250305 150700 614790750 13630 13630 13630 13630 19
254 20250305 150600 614531780 13630 13640 13640 13630 180
255 20250305 150500 612076610 13640 13640 13640 13640 10
256 20250305 150400 611940210 13640 13650 13650 13640 631
257 20250305 150300 603328950 13660 13650 13660 13650 210
258 20250305 150200 600460790 13650 13650 13650 13650 150
259 20250305 150100 598413290 13650 13650 13650 13650 95
260 20250305 150000 597116540 13650 13650 13650 13650 5
261 20250305 145900 597048290 13640 13640 13640 13640 145
262 20250305 145800 595070490 13640 13640 13640 13640 143
263 20250305 145700 593119970 13640 13640 13640 13640 22
264 20250305 145600 592819890 13640 13640 13640 13640 0
265 20250305 145500 592819890 13640 13640 13640 13640 127
266 20250305 145400 591087610 13640 13640 13640 13640 123
267 20250305 145300 589409890 13650 13650 13650 13650 1
268 20250305 145200 589396240 13650 13655 13655 13650 372
269 20250305 145100 584318420 13660 13650 13660 13650 104
270 20250305 145000 582898800 13650 13650 13650 13650 122
271 20250305 144900 581233500 13640 13640 13640 13640 131
272 20250305 144800 579446660 13630 13640 13640 13630 101
273 20250305 144700 578069030 13640 13640 13640 13640 134
274 20250305 144600 576241270 13640 13640 13640 13640 3
275 20250305 144500 576200350 13650 13650 13650 13650 144
276 20250305 144400 574234750 13650 13650 13650 13650 0
277 20250305 144300 574234750 13650 13660 13670 13650 1530
278 20250305 144200 553335740 13660 13660 13660 13650 471
279 20250305 144100 546903805 13590 13590 13660 13580 2594
280 20250305 144000 511615725 13590 13590 13590 13590 3
281 20250305 143900 511574955 13570 13580 13580 13570 22
282 20250305 143800 511276205 13570 13570 13570 13570 15
283 20250305 143700 511072655 13590 13590 13590 13590 0
284 20250305 143600 511072655 13590 13590 13590 13590 180
285 20250305 143500 508626455 13590 13590 13590 13590 0
286 20250305 143400 508626455 13590 13590 13590 13590 1
287 20250305 143300 508612865 13570 13570 13570 13570 370
288 20250305 143200 503591965 13570 13570 13570 13570 0
289 20250305 143100 503591965 13570 13590 13590 13570 11
290 20250305 143000 503442675 13590 13590 13590 13590 247
291 20250305 142900 500085945 13590 13590 13590 13590 0
292 20250305 142800 500085945 13590 13590 13590 13590 0
293 20250305 142700 500085945 13590 13590 13590 13590 101
294 20250305 142600 498713355 13590 13590 13590 13590 0
295 20250305 142500 498713355 13590 13580 13590 13580 300
296 20250305 142400 494636455 13590 13590 13590 13590 5
297 20250305 142300 494568505 13590 13590 13590 13590 0
298 20250305 142200 494568505 13590 13590 13595 13590 804
299 20250305 142100 483642140 13590 13590 13590 13590 0
300 20250305 142000 483642140 13590 13590 13590 13590 0
301 20250305 141900 483642140 13590 13590 13590 13590 0
302 20250305 141800 483642140 13590 13590 13590 13590 1
303 20250305 141700 483628550 13570 13570 13570 13570 300
304 20250305 141600 479557550 13590 13590 13590 13590 32
305 20250305 141500 479122670 13590 13590 13590 13590 0
306 20250305 141400 479122670 13590 13590 13590 13590 0
307 20250305 141300 479122670 13590 13590 13590 13590 706
308 20250305 141200 469528130 13600 13600 13600 13590 155
309 20250305 141100 467421585 13600 13600 13600 13600 2
310 20250305 141000 467394385 13600 13600 13600 13600 10
311 20250305 140900 467258385 13600 13590 13600 13590 408
312 20250305 140800 461711945 13580 13580 13580 13580 0
313 20250305 140700 461711945 13580 13580 13580 13580 281
314 20250305 140600 457895965 13580 13580 13580 13580 0
315 20250305 140500 457895965 13580 13570 13580 13570 35
316 20250305 140400 457420915 13570 13570 13570 13570 0
317 20250305 140300 457420915 13570 13570 13570 13570 87
318 20250305 140200 456240325 13570 13570 13570 13570 20
319 20250305 140100 455968925 13570 13570 13570 13570 0
320 20250305 140000 455968925 13570 13570 13570 13570 0
321 20250305 135900 455968925 13570 13575 13575 13570 155
322 20250305 135800 453865570 13570 13580 13580 13570 276
323 20250305 135700 450120200 13580 13560 13580 13560 177
324 20250305 135600 447718590 13570 13570 13570 13570 0
325 20250305 135500 447718590 13570 13570 13570 13570 226
326 20250305 135400 444651770 13570 13570 13570 13570 2
327 20250305 135300 444624630 13570 13570 13570 13570 3
328 20250305 135200 444583920 13570 13570 13570 13570 0
329 20250305 135100 444583920 13570 13560 13570 13560 100
330 20250305 135000 443227140 13560 13560 13560 13560 0
331 20250305 134900 443227140 13560 13560 13560 13560 0
332 20250305 134800 443227140 13560 13560 13560 13560 0
333 20250305 134700 443227140 13560 13560 13560 13560 5
334 20250305 134600 443159340 13560 13560 13560 13560 0
335 20250305 134500 443159340 13560 13560 13560 13560 11
336 20250305 134400 443010180 13570 13570 13570 13570 0
337 20250305 134300 443010180 13570 13570 13570 13570 0
338 20250305 134200 443010180 13570 13510 13570 13510 1190
339 20250305 134100 426925300 13520 13530 13530 13520 402
340 20250305 134000 421488260 13530 13560 13570 13530 248
341 20250305 133900 418126330 13560 13560 13560 13560 3
342 20250305 133800 418085650 13560 13560 13560 13560 0
343 20250305 133700 418085650 13560 13560 13560 13560 0
344 20250305 133600 418085650 13560 13560 13560 13560 0
345 20250305 133500 418085650 13560 13560 13560 13560 0
346 20250305 133400 418085650 13560 13560 13560 13560 0
347 20250305 133300 418085650 13560 13535 13560 13535 223
348 20250305 133200 415064995 13540 13540 13540 13540 0
349 20250305 133100 415064995 13540 13540 13540 13540 0
350 20250305 133000 415064995 13540 13540 13540 13540 1
351 20250305 132900 415051455 13520 13520 13520 13520 50
352 20250305 132800 414375455 13540 13540 13540 13540 2
353 20250305 132700 414348375 13540 13540 13540 13540 0
354 20250305 132600 414348375 13540 13540 13540 13540 0
355 20250305 132500 414348375 13540 13540 13540 13540 0
356 20250305 132400 414348375 13540 13540 13540 13540 0
357 20250305 132300 414348375 13540 13540 13540 13540 0
358 20250305 132200 414348375 13540 13540 13540 13540 0
359 20250305 132100 414348375 13540 13540 13540 13540 0
360 20250305 132000 414348375 13540 13540 13540 13540 0
361 20250305 131900 414348375 13540 13540 13540 13540 4
362 20250305 131800 414294215 13500 13500 13500 13500 0
363 20250305 131700 414294215 13500 13500 13500 13500 0
364 20250305 131600 414294215 13500 13490 13500 13490 51
365 20250305 131500 413605915 13510 13530 13530 13510 286
366 20250305 131400 409739495 13540 13540 13540 13540 80
367 20250305 131300 408656295 13540 13530 13540 13530 503
368 20250305 131200 401848475 13530 13530 13530 13530 110
369 20250305 131100 400360175 13530 13530 13530 13530 115
370 20250305 131000 398804225 13530 13530 13530 13530 0
371 20250305 130900 398804225 13530 13530 13530 13530 0
372 20250305 130800 398804225 13530 13530 13530 13530 0
373 20250305 130700 398804225 13530 13510 13530 13510 170
374 20250305 130600 396507115 13510 13500 13510 13500 60
375 20250305 130500 395696595 13500 13500 13500 13500 0
376 20250305 130400 395696595 13500 13500 13500 13500 0
377 20250305 130300 395696595 13500 13500 13500 13500 1
378 20250305 130200 395683095 13510 13500 13510 13500 117
379 20250305 130100 394103425 13510 13510 13510 13510 89
380 20250305 130000 392901035 13510 13510 13510 13510 2
381 20250305 125900 392874015 13530 13520 13530 13520 47
382 20250305 125800 392238135 13500 13500 13500 13500 0
383 20250305 125700 392238135 13500 13500 13500 13500 0
384 20250305 125600 392238135 13500 13500 13530 13500 814
385 20250305 125500 381243115 13500 13500 13500 13500 10
386 20250305 125400 381108115 13500 13500 13500 13500 0
387 20250305 125300 381108115 13500 13500 13500 13500 0
388 20250305 125200 381108115 13500 13500 13500 13500 0
389 20250305 125100 381108115 13500 13500 13500 13500 12
390 20250305 125000 380946115 13500 13500 13500 13500 153
391 20250305 124900 378880615 13500 13500 13500 13500 0
392 20250305 124800 378880615 13500 13500 13500 13500 0
393 20250305 124700 378880615 13500 13440 13500 13440 1822
394 20250305 124600 354342265 13420 13420 13420 13420 0
395 20250305 124500 354342265 13420 13420 13420 13420 0
396 20250305 124400 354342265 13420 13420 13420 13420 0
397 20250305 124300 354342265 13420 13420 13420 13420 0
398 20250305 124200 354342265 13420 13420 13420 13420 31
399 20250305 124100 353926245 13420 13420 13420 13420 1
400 20250305 124000 353912825 13420 13420 13420 13420 0
401 20250305 123900 353912825 13420 13420 13420 13420 0
402 20250305 123800 353912825 13420 13420 13420 13420 0
403 20250305 123700 353912825 13420 13420 13420 13420 1
404 20250305 123600 353899405 13410 13410 13410 13410 0
405 20250305 123500 353899405 13410 13410 13410 13410 1
406 20250305 123400 353885995 13460 13410 13460 13410 246
407 20250305 123300 350585165 13400 13400 13400 13400 0
408 20250305 123200 350585165 13400 13400 13400 13400 0
409 20250305 123100 350585165 13400 13400 13400 13400 0
410 20250305 123000 350585165 13400 13400 13400 13400 0
411 20250305 122900 350585165 13400 13400 13400 13400 0
412 20250305 122800 350585165 13400 13410 13410 13400 100
413 20250305 122700 349244505 13460 13460 13460 13460 44
414 20250305 122600 348652265 13400 13420 13420 13400 1000
415 20250305 122500 335248045 13460 13460 13460 13460 0
416 20250305 122400 335248045 13460 13460 13460 13460 0
417 20250305 122300 335248045 13460 13460 13460 13460 0
418 20250305 122200 335248045 13460 13460 13460 13460 1
419 20250305 122100 335234585 13430 13430 13430 13430 0
420 20250305 122000 335234585 13430 13430 13430 13430 35
421 20250305 121900 334764535 13430 13430 13430 13430 55
422 20250305 121800 334025885 13420 13430 13430 13420 6
423 20250305 121700 333945355 13430 13420 13430 13420 77
424 20250305 121600 332911925 13420 13400 13420 13400 213
425 20250305 121500 330057675 13400 13400 13400 13400 65
426 20250305 121400 329186675 13400 13400 13400 13400 0
427 20250305 121300 329186675 13400 13400 13400 13400 5
428 20250305 121200 329119675 13400 13400 13400 13400 30
429 20250305 121100 328717675 13390 13390 13390 13390 0
430 20250305 121000 328717675 13390 13390 13390 13390 0
431 20250305 120900 328717675 13390 13440 13440 13390 769
432 20250305 120800 318407495 13440 13430 13440 13430 22
433 20250305 120700 318111995 13430 13430 13430 13430 2
434 20250305 120600 318085135 13430 13430 13430 13430 13
435 20250305 120500 317910545 13430 13430 13430 13430 0
436 20250305 120400 317910545 13430 13430 13430 13430 2
437 20250305 120300 317883685 13440 13440 13440 13440 0
438 20250305 120200 317883685 13440 13440 13440 13440 0
439 20250305 120100 317883685 13440 13440 13440 13440 0
440 20250305 120000 317883685 13440 13440 13440 13440 5
441 20250305 115900 317816485 13440 13440 13440 13440 14
442 20250305 115800 317628325 13450 13450 13450 13450 0
443 20250305 115700 317628325 13450 13450 13450 13450 1
444 20250305 115600 317614875 13420 13420 13420 13420 0
445 20250305 115500 317614875 13420 13420 13420 13420 0
446 20250305 115400 317614875 13420 13420 13420 13420 1200
447 20250305 115300 301510875 13420 13440 13440 13420 1918
448 20250305 115200 275757105 13440 13440 13440 13440 0
449 20250305 115100 275757105 13440 13450 13450 13440 91
450 20250305 115000 274534045 13430 13430 13430 13430 0
451 20250305 114900 274534045 13430 13450 13450 13430 80
452 20250305 114800 273458955 13450 13450 13450 13450 0
453 20250305 114700 273458955 13450 13450 13450 13450 0
454 20250305 114600 273458955 13450 13450 13450 13450 0
455 20250305 114500 273458955 13450 13450 13450 13440 258
456 20250305 114400 269991275 13450 13450 13450 13450 10
457 20250305 114300 269856775 13470 13470 13470 13470 0
458 20250305 114200 269856775 13470 13470 13470 13470 85
459 20250305 114100 268711825 13470 13470 13470 13470 0
460 20250305 114000 268711825 13470 13470 13470 13470 0
461 20250305 113900 268711825 13470 13470 13470 13470 0
462 20250305 113800 268711825 13470 13470 13470 13470 4
463 20250305 113700 268657945 13470 13470 13470 13470 0
464 20250305 113600 268657945 13470 13470 13470 13470 0
465 20250305 113500 268657945 13470 13470 13470 13470 0
466 20250305 113400 268657945 13470 13470 13470 13470 0
467 20250305 113300 268657945 13470 13470 13470 13470 0
468 20250305 113200 268657945 13470 13470 13470 13470 1
469 20250305 113100 268644475 13440 13460 13460 13440 2
470 20250305 113000 268617575 13460 13460 13460 13460 0
471 20250305 112900 268617575 13460 13460 13460 13460 296
472 20250305 112800 264633415 13460 13470 13470 13460 512
473 20250305 112700 257741335 13480 13480 13480 13480 0
474 20250305 112600 257741335 13480 13480 13480 13480 1
475 20250305 112500 257727855 13480 13480 13480 13480 0
476 20250305 112400 257727855 13480 13480 13480 13480 0
477 20250305 112300 257727855 13480 13480 13480 13480 0
478 20250305 112200 257727855 13480 13450 13480 13440 565
479 20250305 112100 250125745 13450 13450 13450 13450 0
480 20250305 112000 250125745 13450 13450 13450 13450 1
481 20250305 111900 250112295 13440 13440 13440 13440 0
482 20250305 111800 250112295 13440 13440 13440 13440 0
483 20250305 111700 250112295 13440 13440 13440 13440 13
484 20250305 111600 249937575 13440 13440 13440 13440 1
485 20250305 111500 249924135 13420 13430 13430 13420 273
486 20250305 111400 246260435 13440 13440 13440 13440 0
487 20250305 111300 246260435 13440 13440 13440 13440 0
488 20250305 111200 246260435 13440 13440 13440 13440 3
489 20250305 111100 246220115 13410 13420 13420 13410 370
490 20250305 111000 241256835 13420 13420 13420 13420 441
491 20250305 110900 235338615 13420 13420 13420 13420 1
492 20250305 110800 235325195 13420 13430 13430 13420 700
493 20250305 110700 225931175 13420 13420 13420 13420 0
494 20250305 110600 225931175 13420 13420 13420 13420 180
495 20250305 110500 223515575 13450 13450 13450 13450 2
496 20250305 110400 223488675 13450 13450 13450 13450 0
497 20250305 110300 223488675 13450 13450 13450 13450 0
498 20250305 110200 223488675 13450 13450 13450 13450 1
499 20250305 110100 223475225 13420 13420 13420 13420 0
500 20250305 110000 223475225 13420 13420 13420 13420 0
501 20250305 105900 223475225 13420 13420 13420 13420 236
502 20250305 105800 220308105 13420 13420 13420 13420 56
503 20250305 105700 219556585 13420 13420 13420 13420 77
504 20250305 105600 218523245 13420 13440 13440 13420 654
505 20250305 105500 209738985 13440 13480 13480 13440 340
506 20250305 105400 205166065 13470 13470 13470 13470 0
507 20250305 105300 205166065 13470 13470 13470 13470 0
508 20250305 105200 205166065 13470 13470 13470 13470 0
509 20250305 105100 205166065 13470 13470 13470 13470 46
510 20250305 105000 204546445 13470 13470 13470 13470 64
511 20250305 104900 203684365 13470 13470 13470 13470 0
512 20250305 104800 203684365 13470 13470 13470 13470 11
513 20250305 104700 203536195 13470 13480 13480 13470 3
514 20250305 104600 203495775 13480 13480 13480 13480 95
515 20250305 104500 202215175 13500 13500 13500 13500 0
516 20250305 104400 202215175 13500 13500 13500 13500 162
517 20250305 104300 200028175 13470 13470 13470 13470 0
518 20250305 104200 200028175 13470 13480 13480 13470 100
519 20250305 104100 198681085 13480 13480 13480 13480 20
520 20250305 104000 198411485 13500 13500 13500 13500 0
521 20250305 103900 198411485 13500 13500 13500 13500 3
522 20250305 103800 198370985 13510 13510 13510 13510 20
523 20250305 103700 198100785 13510 13510 13510 13510 3
524 20250305 103600 198060255 13510 13510 13510 13510 1
525 20250305 103500 198046745 13510 13510 13510 13510 1
526 20250305 103400 198033235 13470 13470 13470 13470 0
527 20250305 103300 198033235 13470 13470 13470 13470 0
528 20250305 103200 198033235 13470 13470 13470 13470 0
529 20250305 103100 198033235 13470 13470 13470 13470 247
530 20250305 103000 194706145 13480 13510 13520 13480 541
531 20250305 102900 187408315 13510 13510 13510 13510 347
532 20250305 102800 182720345 13500 13500 13500 13500 10
533 20250305 102700 182585345 13500 13500 13500 13500 0
534 20250305 102600 182585345 13500 13500 13500 13500 2
535 20250305 102500 182558345 13500 13500 13500 13500 1
536 20250305 102400 182544845 13510 13510 13510 13510 11
537 20250305 102300 182396235 13500 13500 13500 13490 79
538 20250305 102200 181330505 13500 13500 13505 13500 90
539 20250305 102100 180115500 13500 13480 13500 13480 148
540 20250305 102000 178119470 13480 13480 13480 13480 28
541 20250305 101900 177742030 13480 13480 13480 13480 50
542 20250305 101800 177068030 13470 13470 13470 13470 75
543 20250305 101700 176057780 13470 13470 13470 13470 51
544 20250305 101600 175370810 13470 13470 13470 13470 1
545 20250305 101500 175357340 13440 13440 13440 13440 278
546 20250305 101400 171621020 13430 13430 13430 13430 76
547 20250305 101300 170600340 13430 13430 13430 13430 0
548 20250305 101200 170600340 13430 13430 13430 13400 123
549 20250305 101100 168951450 13430 13430 13430 13430 209
550 20250305 101000 166144580 13430 13430 13430 13430 0
551 20250305 100900 166144580 13430 13430 13440 13430 42
552 20250305 100800 165580450 13430 13400 13430 13400 207
553 20250305 100700 162804940 13380 13380 13380 13380 0
554 20250305 100600 162804940 13380 13380 13380 13380 79
555 20250305 100500 161747920 13360 13360 13360 13360 113
556 20250305 100400 160238240 13380 13360 13380 13360 53
557 20250305 100300 159530030 13360 13380 13380 13360 135
558 20250305 100200 157726190 13380 13390 13390 13370 428
559 20250305 100100 152000940 13430 13430 13430 13430 0
560 20250305 100000 152000940 13430 13430 13430 13430 1
561 20250305 095900 151987510 13400 13400 13400 13400 90
562 20250305 095800 150781510 13390 13400 13400 13390 224
563 20250305 095700 147781140 13400 13400 13400 13400 31
564 20250305 095600 147365740 13390 13390 13390 13390 0
565 20250305 095500 147365740 13390 13390 13390 13390 0
566 20250305 095400 147365740 13390 13390 13390 13390 0
567 20250305 095300 147365740 13390 13390 13390 13390 0
568 20250305 095200 147365740 13390 13390 13390 13390 500
569 20250305 095100 140670740 13400 13400 13400 13400 11
570 20250305 095000 140523340 13430 13430 13430 13430 0
571 20250305 094900 140523340 13430 13430 13430 13430 5
572 20250305 094800 140456190 13400 13400 13400 13400 0
573 20250305 094700 140456190 13400 13400 13400 13400 0
574 20250305 094600 140456190 13400 13390 13400 13390 189
575 20250305 094500 137924620 13370 13380 13380 13370 8
576 20250305 094400 137817650 13370 13360 13370 13360 647
577 20250305 094300 129167270 13370 13380 13380 13370 140
578 20250305 094200 127295430 13380 13380 13380 13380 4
579 20250305 094100 127241910 13380 13380 13380 13380 100
580 20250305 094000 125903910 13380 13380 13380 13380 0
581 20250305 093900 125903910 13380 13380 13380 13380 0
582 20250305 093800 125903910 13380 13380 13380 13380 3
583 20250305 093700 125863770 13370 13370 13370 13370 251
584 20250305 093600 122507900 13370 13430 13430 13370 710
585 20250305 093500 112998460 13430 13430 13430 13430 1
586 20250305 093400 112985030 13410 13420 13420 13410 40
587 20250305 093300 112448620 13430 13430 13430 13430 1
588 20250305 093200 112435190 13430 13430 13430 13430 20
589 20250305 093100 112166590 13440 13440 13440 13440 1
590 20250305 093000 112153150 13440 13440 13440 13440 55
591 20250305 092900 111413950 13440 13440 13440 13440 1
592 20250305 092800 111400510 13440 13440 13440 13440 0
593 20250305 092700 111400510 13440 13390 13440 13390 75
594 20250305 092600 110393560 13380 13380 13380 13380 0
595 20250305 092500 110393560 13380 13380 13380 13380 0
596 20250305 092400 110393560 13380 13400 13400 13380 31
597 20250305 092300 109978360 13370 13370 13370 13370 0
598 20250305 092200 109978360 13370 13410 13410 13370 515
599 20250305 092100 103079600 13410 13400 13460 13400 205
600 20250305 092000 100330550 13400 13400 13400 13400 80
601 20250305 091900 99258550 13400 13400 13400 13400 19
602 20250305 091800 99003950 13400 13420 13420 13400 1050
603 20250305 091700 84926950 13420 13440 13440 13420 245
604 20250305 091600 81636690 13440 13440 13440 13440 500
605 20250305 091500 74916690 13420 13470 13470 13420 712
606 20250305 091400 65331330 13520 13470 13520 13470 54
607 20250305 091300 64601450 13470 13490 13500 13470 876
608 20250305 091200 52787360 13480 13500 13500 13480 60
609 20250305 091100 51978540 13520 13520 13520 13520 0
610 20250305 091000 51978540 13520 13520 13520 13520 0
611 20250305 090900 51978540 13520 13470 13520 13470 123
612 20250305 090800 50318530 13520 13520 13520 13520 1
613 20250305 090700 50305010 13520 13520 13520 13520 101
614 20250305 090600 48939490 13520 13520 13530 13520 347
615 20250305 090500 44247850 13550 13550 13550 13550 0
616 20250305 090400 44247850 13550 13550 13550 13550 1
617 20250305 090300 44234300 13550 13550 13550 13550 99
618 20250305 090200 42892850 13560 13560 13560 13560 1
619 20250305 090100 42879290 13560 13510 13570 13510 1244
620 20250305 090000 26013260 13510 13260 13510 13260 1955

1
033240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,22155870,0,298439568900,0.00
20250227,0,22155870,0,313727119200,0.00
20250226,0,22155870,0,314170236600,0.00
20250225,0,22155870,0,311068414800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 22155870 0 298439568900 0.00
3 20250227 0 22155870 0 313727119200 0.00
4 20250226 0 22155870 0 314170236600 0.00
5 20250225 0 22155870 0 311068414800 0.00