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
033270/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191800,308230760,19850,19850,19850,19850,339
20250305,191700,308230760,19850,19850,19850,19850,0
20250305,191600,308230760,19850,19850,19850,19850,0
20250305,191500,308230760,19850,19850,19850,19850,0
20250305,191400,308230760,19850,19850,19850,19850,0
20250305,191300,308230760,19850,19850,19850,19850,0
20250305,191200,308230760,19850,19850,19850,19850,0
20250305,191100,308230760,19850,19850,19850,19850,0
20250305,191000,308230760,19850,19850,19850,19850,0
20250305,190900,308230760,19850,19850,19850,19850,0
20250305,190800,308230760,19850,19850,19850,19850,0
20250305,190700,308230760,19850,19850,19850,19850,0
20250305,190600,308230760,19850,19850,19850,19850,0
20250305,190500,308230760,19850,19850,19850,19850,0
20250305,190400,308230760,19850,19850,19850,19850,0
20250305,190300,308230760,19850,19850,19850,19850,0
20250305,190200,308230760,19850,19850,19850,19850,0
20250305,190100,308230760,19850,19850,19850,19850,0
20250305,190000,308230760,19850,19850,19850,19850,0
20250305,185900,308230760,19850,19850,19850,19850,0
20250305,185800,308230760,19850,19850,19850,19850,0
20250305,185700,308230760,19850,19850,19850,19850,0
20250305,185600,308230760,19850,19850,19850,19850,0
20250305,185500,308230760,19850,19850,19850,19850,0
20250305,185400,308230760,19850,19850,19850,19850,0
20250305,185300,308230760,19850,19850,19850,19850,0
20250305,185200,308230760,19850,19850,19850,19850,0
20250305,185100,308230760,19850,19850,19850,19850,0
20250305,185000,308230760,19850,19850,19850,19850,0
20250305,184900,308230760,19850,19850,19850,19850,0
20250305,184800,308230760,19850,19850,19850,19850,339
20250305,184700,308230760,19850,19850,19850,19850,0
20250305,184600,308230760,19850,19850,19850,19850,0
20250305,184500,308230760,19850,19850,19850,19850,0
20250305,184400,308230760,19850,19850,19850,19850,0
20250305,184300,308230760,19850,19850,19850,19850,0
20250305,184200,308230760,19850,19850,19850,19850,0
20250305,184100,308230760,19850,19850,19850,19850,0
20250305,184000,308230760,19850,19850,19850,19850,0
20250305,183900,308230760,19850,19850,19850,19850,0
20250305,183800,308230760,19850,19850,19850,19850,0
20250305,183700,308230760,19850,19850,19850,19850,0
20250305,183600,308230760,19850,19850,19850,19850,0
20250305,183500,308230760,19850,19850,19850,19850,0
20250305,183400,308230760,19850,19850,19850,19850,0
20250305,183300,308230760,19850,19850,19850,19850,0
20250305,183200,308230760,19850,19850,19850,19850,0
20250305,183100,308230760,19850,19850,19850,19850,0
20250305,183000,308230760,19850,19850,19850,19850,0
20250305,182900,308230760,19850,19850,19850,19850,0
20250305,182800,308230760,19850,19850,19850,19850,0
20250305,182700,308230760,19850,19850,19850,19850,0
20250305,182600,308230760,19850,19850,19850,19850,0
20250305,182500,308230760,19850,19850,19850,19850,0
20250305,182400,308230760,19850,19850,19850,19850,0
20250305,182300,308230760,19850,19850,19850,19850,0
20250305,182200,308230760,19850,19850,19850,19850,0
20250305,182100,308230760,19850,19850,19850,19850,0
20250305,182000,308230760,19850,19850,19850,19850,0
20250305,181900,308230760,19850,19850,19850,19850,0
20250305,181800,308230760,19850,19850,19850,19850,339
20250305,181700,308230760,19850,19850,19850,19850,0
20250305,181600,308230760,19850,19850,19850,19850,0
20250305,181500,308230760,19850,19850,19850,19850,0
20250305,181400,308230760,19850,19850,19850,19850,0
20250305,181300,308230760,19850,19850,19850,19850,0
20250305,181200,308230760,19850,19850,19850,19850,0
20250305,181100,308230760,19850,19850,19850,19850,0
20250305,181000,308230760,19850,19850,19850,19850,0
20250305,180900,308230760,19850,19850,19850,19850,0
20250305,180800,308230760,19850,19850,19850,19850,0
20250305,180700,308230760,19850,19850,19850,19850,0
20250305,180600,308230760,19850,19850,19850,19850,0
20250305,180500,308230760,19850,19850,19850,19850,0
20250305,180400,308230760,19850,19850,19850,19850,0
20250305,180300,308230760,19850,19850,19850,19850,0
20250305,180200,308230760,19850,19850,19850,19850,0
20250305,180100,308230760,19850,19850,19850,19850,0
20250305,180000,308230760,19850,19850,19850,19850,0
20250305,175900,308230760,19850,19850,19850,19850,0
20250305,175800,308230760,19850,19850,19850,19850,0
20250305,175700,308230760,19850,19850,19850,19850,0
20250305,175600,308230760,19850,19850,19850,19850,0
20250305,175500,308230760,19850,19850,19850,19850,0
20250305,175400,308230760,19850,19850,19850,19850,0
20250305,175300,308230760,19850,19850,19850,19850,0
20250305,175200,308230760,19850,19850,19850,19850,0
20250305,175100,308230760,19850,19850,19850,19850,0
20250305,175000,308230760,19850,19850,19850,19850,0
20250305,174900,308230760,19850,19850,19850,19850,0
20250305,174800,308230760,19850,19850,19850,19850,339
20250305,174700,308230760,19850,19850,19850,19850,0
20250305,174600,308230760,19850,19850,19850,19850,0
20250305,174500,308230760,19850,19850,19850,19850,0
20250305,174400,308230760,19850,19850,19850,19850,0
20250305,174300,308230760,19850,19850,19850,19850,0
20250305,174200,308230760,19850,19850,19850,19850,0
20250305,174100,308230760,19850,19850,19850,19850,0
20250305,174000,308230760,19850,19850,19850,19850,0
20250305,173900,308230760,19850,19850,19850,19850,0
20250305,173800,308230760,19850,19850,19850,19850,0
20250305,173700,308230760,19850,19850,19850,19850,0
20250305,173600,308230760,19850,19850,19850,19850,0
20250305,173500,308230760,19850,19850,19850,19850,0
20250305,173400,308230760,19850,19850,19850,19850,0
20250305,173300,308230760,19850,19850,19850,19850,0
20250305,173200,308230760,19850,19850,19850,19850,0
20250305,173100,308230760,19850,19850,19850,19850,0
20250305,173000,308230760,19850,19850,19850,19850,0
20250305,172900,308230760,19850,19850,19850,19850,0
20250305,172800,308230760,19850,19850,19850,19850,0
20250305,172700,308230760,19850,19850,19850,19850,0
20250305,172600,308230760,19850,19850,19850,19850,0
20250305,172500,308230760,19850,19850,19850,19850,0
20250305,172400,308230760,19850,19850,19850,19850,0
20250305,172300,308230760,19850,19850,19850,19850,0
20250305,172200,308230760,19850,19850,19850,19850,0
20250305,172100,308230760,19850,19850,19850,19850,0
20250305,172000,308230760,19850,19850,19850,19850,0
20250305,171900,308230760,19850,19850,19850,19850,0
20250305,171800,308230760,19850,19850,19850,19850,339
20250305,171700,308230760,19850,19850,19850,19850,0
20250305,171600,308230760,19850,19850,19850,19850,0
20250305,171500,308230760,19850,19850,19850,19850,0
20250305,171400,308230760,19850,19850,19850,19850,0
20250305,171300,308230760,19850,19850,19850,19850,0
20250305,171200,308230760,19850,19850,19850,19850,0
20250305,171100,308230760,19850,19850,19850,19850,0
20250305,171000,308230760,19850,19850,19850,19850,0
20250305,170900,308230760,19850,19850,19850,19850,0
20250305,170800,308230760,19850,19850,19850,19850,0
20250305,170700,308230760,19850,19850,19850,19850,0
20250305,170600,308230760,19850,19850,19850,19850,0
20250305,170500,308230760,19850,19850,19850,19850,0
20250305,170400,308230760,19850,19850,19850,19850,0
20250305,170300,308230760,19850,19850,19850,19850,0
20250305,170200,308230760,19850,19850,19850,19850,0
20250305,170100,308230760,19850,19850,19850,19850,0
20250305,170000,308230760,19850,19850,19850,19850,0
20250305,165900,308230760,19850,19850,19850,19850,0
20250305,165800,308230760,19850,19850,19850,19850,0
20250305,165700,308230760,19850,19850,19850,19850,0
20250305,165600,308230760,19850,19850,19850,19850,0
20250305,165500,308230760,19850,19850,19850,19850,0
20250305,165400,308230760,19850,19850,19850,19850,0
20250305,165300,308230760,19850,19850,19850,19850,0
20250305,165200,308230760,19850,19850,19850,19850,0
20250305,165100,308230760,19850,19850,19850,19850,0
20250305,165000,308230760,19850,19850,19850,19850,0
20250305,164900,308230760,19850,19850,19850,19850,0
20250305,164800,308230760,19850,19850,19850,19850,339
20250305,164700,308230760,19850,19850,19850,19850,0
20250305,164600,308230760,19850,19850,19850,19850,0
20250305,164500,308230760,19850,19850,19850,19850,0
20250305,164400,308230760,19850,19850,19850,19850,0
20250305,164300,308230760,19850,19850,19850,19850,0
20250305,164200,308230760,19850,19850,19850,19850,0
20250305,164100,308230760,19850,19850,19850,19850,0
20250305,164000,308230760,19850,19850,19850,19850,0
20250305,163900,308230760,19850,19850,19850,19850,0
20250305,163800,308230760,19850,19850,19850,19850,0
20250305,163700,308230760,19850,19850,19850,19850,0
20250305,163600,308230760,19850,19850,19850,19850,0
20250305,163500,308230760,19850,19850,19850,19850,0
20250305,163400,308230760,19850,19850,19850,19850,0
20250305,163300,308230760,19850,19850,19850,19850,0
20250305,163200,308230760,19850,19850,19850,19850,0
20250305,163100,308230760,19850,19850,19850,19850,0
20250305,163000,308230760,19850,19850,19850,19850,0
20250305,162900,308230760,19850,19850,19850,19850,0
20250305,162800,308230760,19850,19850,19850,19850,0
20250305,162700,308230760,19850,19850,19850,19850,0
20250305,162600,308230760,19850,19850,19850,19850,0
20250305,162500,308230760,19850,19850,19850,19850,0
20250305,162400,308230760,19850,19850,19850,19850,0
20250305,162300,308230760,19850,19850,19850,19850,0
20250305,162200,308230760,19850,19850,19850,19850,0
20250305,162100,308230760,19850,19850,19850,19850,0
20250305,162000,308230760,19850,19850,19850,19850,0
20250305,161900,308230760,19850,19850,19850,19850,0
20250305,161800,308230760,19850,19850,19850,19850,339
20250305,161700,308230760,19850,19850,19850,19850,0
20250305,161600,308230760,19850,19850,19850,19850,0
20250305,161500,308230760,19850,19850,19850,19850,0
20250305,161400,308230760,19850,19850,19850,19850,0
20250305,161300,308230760,19850,19850,19850,19850,0
20250305,161200,308230760,19850,19850,19850,19850,0
20250305,161100,308230760,19850,19850,19850,19850,0
20250305,161000,308230760,19850,19850,19850,19850,0
20250305,160900,308230760,19850,19850,19850,19850,0
20250305,160800,308230760,19850,19850,19850,19850,0
20250305,160700,308230760,19850,19850,19850,19850,0
20250305,160600,308230760,19850,19850,19850,19850,0
20250305,160500,308230760,19850,19850,19850,19850,0
20250305,160400,308230760,19850,19850,19850,19850,0
20250305,160300,308230760,19850,19850,19850,19850,0
20250305,160200,308230760,19850,19850,19850,19850,0
20250305,160100,308230760,19850,19850,19850,19850,0
20250305,160000,308230760,19850,19850,19850,19850,0
20250305,155900,308230760,19850,19850,19850,19850,0
20250305,155800,308230760,19850,19850,19850,19850,0
20250305,155700,308230760,19850,19850,19850,19850,0
20250305,155600,308230760,19850,19850,19850,19850,0
20250305,155500,308230760,19850,19850,19850,19850,0
20250305,155400,308230760,19850,19850,19850,19850,0
20250305,155300,308230760,19850,19850,19850,19850,0
20250305,155200,308230760,19850,19850,19850,19850,0
20250305,155100,308230760,19850,19850,19850,19850,0
20250305,155000,308230760,19850,19850,19850,19850,0
20250305,154900,308230760,19850,19850,19850,19850,0
20250305,154800,308230760,19850,19850,19850,19850,339
20250305,154700,308230760,19850,19850,19850,19850,0
20250305,154600,308230760,19850,19850,19850,19850,0
20250305,154500,308230760,19850,19850,19850,19850,0
20250305,154400,308230760,19850,19850,19850,19850,0
20250305,154300,308230760,19850,19850,19850,19850,0
20250305,154200,308230760,19850,19850,19850,19850,0
20250305,154100,308230760,19850,19850,19850,19850,0
20250305,154000,308230760,19850,19850,19850,19850,0
20250305,153900,308230760,19850,19850,19850,19850,0
20250305,153800,308230760,19850,19850,19850,19850,0
20250305,153700,308230760,19850,19850,19850,19850,0
20250305,153600,308230760,19850,19850,19850,19850,0
20250305,153500,308230760,19850,19850,19850,19850,0
20250305,153400,308230760,19850,19850,19850,19850,0
20250305,153300,308230760,19850,19850,19850,19850,0
20250305,153200,308230760,19850,19850,19850,19850,0
20250305,153100,308230760,19850,19850,19850,19850,0
20250305,153000,308230760,19850,19850,19850,19850,339
20250305,152900,301501610,19850,19850,19850,19850,0
20250305,152800,301501610,19850,19850,19850,19850,0
20250305,152700,301501610,19850,19850,19850,19850,0
20250305,152600,301501610,19850,19850,19850,19850,0
20250305,152500,301501610,19850,19850,19850,19850,0
20250305,152400,301501610,19850,19850,19850,19850,0
20250305,152300,301501610,19850,19850,19850,19850,0
20250305,152200,301501610,19850,19850,19850,19850,0
20250305,152100,301501610,19850,19850,19850,19850,0
20250305,152000,301501610,19850,19850,19850,19850,0
20250305,151900,301501610,19850,19880,19880,19850,80
20250305,151800,299912330,19870,19870,19870,19870,87
20250305,151700,298183640,19870,19860,19870,19860,66
20250305,151600,296872700,19860,19840,19870,19840,114
20250305,151500,294608560,19840,19870,19870,19840,63
20250305,151400,293358550,19870,19860,19870,19840,117
20250305,151300,291034560,19860,19860,19860,19860,50
20250305,151200,290041560,19880,19880,19880,19880,51
20250305,151100,289027680,19860,19880,19880,19860,52
20250305,151000,287994040,19880,19870,19880,19870,41
20250305,150900,287179360,19870,19860,19870,19860,56
20250305,150800,286067110,19860,19860,19870,19860,30
20250305,150700,285471300,19860,19860,19860,19860,28
20250305,150600,284915220,19870,19870,19870,19870,1
20250305,150500,284895350,19860,19860,19860,19860,33
20250305,150400,284239970,19840,19860,19860,19840,97
20250305,150300,282313710,19860,19870,19880,19860,150
20250305,150200,279334540,19870,19870,19870,19870,16
20250305,150100,279016620,19870,19900,19900,19870,223
20250305,150000,274582260,19910,19910,19910,19910,1
20250305,145900,274562350,19910,19910,19910,19910,0
20250305,145800,274562350,19910,19910,19910,19910,2
20250305,145700,274522530,19910,19910,19910,19910,0
20250305,145600,274522530,19910,19910,19910,19910,0
20250305,145500,274522530,19910,19910,19910,19910,41
20250305,145400,273706220,19910,19910,19910,19910,0
20250305,145300,273706220,19910,19910,19910,19910,0
20250305,145200,273706220,19910,19910,19910,19910,2
20250305,145100,273666400,19910,19910,19910,19910,1
20250305,145000,273646490,19910,19910,19910,19910,0
20250305,144900,273646490,19910,19910,19910,19910,0
20250305,144800,273646490,19910,19910,19910,19910,1
20250305,144700,273626580,19920,19920,19920,19920,0
20250305,144600,273626580,19920,19920,19920,19920,1
20250305,144500,273606660,19920,19920,19920,19920,0
20250305,144400,273606660,19920,19920,19920,19920,0
20250305,144300,273606660,19920,19920,19920,19920,1
20250305,144200,273586740,19890,19900,19900,19890,10
20250305,144100,273387820,19890,19890,19890,19890,0
20250305,144000,273387820,19890,19890,19890,19890,0
20250305,143900,273387820,19890,19920,19920,19890,3
20250305,143800,273328120,19890,19890,19890,19890,305
20250305,143700,267261670,19890,19890,19890,19890,1
20250305,143600,267241780,19920,19920,19920,19920,0
20250305,143500,267241780,19920,19920,19920,19920,0
20250305,143400,267241780,19920,19890,19920,19860,227
20250305,143300,262724820,19900,19860,19900,19860,178
20250305,143200,259185140,19860,19860,19860,19860,0
20250305,143100,259185140,19860,19860,19860,19860,1
20250305,143000,259165280,19840,19840,19840,19840,0
20250305,142900,259165280,19840,19860,19860,19840,34
20250305,142800,258490060,19890,19890,19890,19840,7
20250305,142700,258350980,19840,19840,19850,19830,70
20250305,142600,256962250,19830,19830,19830,19830,0
20250305,142500,256962250,19830,19830,19830,19830,1
20250305,142400,256942420,19830,19830,19830,19810,59
20250305,142300,255772610,19820,19820,19820,19820,30
20250305,142200,255178010,19810,19810,19810,19810,0
20250305,142100,255178010,19810,19810,19810,19810,0
20250305,142000,255178010,19810,19810,19810,19810,0
20250305,141900,255178010,19810,19810,19810,19810,0
20250305,141800,255178010,19810,19810,19810,19810,0
20250305,141700,255178010,19810,19810,19810,19810,0
20250305,141600,255178010,19810,19810,19810,19810,0
20250305,141500,255178010,19810,19810,19810,19810,0
20250305,141400,255178010,19810,19810,19810,19810,0
20250305,141300,255178010,19810,19810,19810,19810,0
20250305,141200,255178010,19810,19810,19810,19810,11
20250305,141100,254960100,19810,19810,19810,19810,0
20250305,141000,254960100,19810,19810,19810,19780,71
20250305,140900,253553830,19770,19800,19810,19770,15
20250305,140800,253256820,19800,19800,19810,19800,20
20250305,140700,252860790,19780,19780,19780,19770,88
20250305,140600,251120280,19820,19780,19820,19760,23
20250305,140500,250665680,19780,19780,19820,19760,9
20250305,140400,250487660,19780,19780,19780,19780,2
20250305,140300,250448100,19780,19780,19820,19760,12
20250305,140200,250210660,19810,19780,19810,19780,12
20250305,140100,249973150,19800,19780,19800,19780,2
20250305,140000,249933570,19780,19780,19780,19780,0
20250305,135900,249933570,19780,19780,19780,19780,0
20250305,135800,249933570,19780,19780,19800,19750,55
20250305,135700,248845830,19750,19750,19750,19750,0
20250305,135600,248845830,19750,19810,19810,19750,242
20250305,135500,244060120,19750,19810,19810,19750,1594
20250305,135400,212516640,19810,19810,19810,19810,0
20250305,135300,212516640,19810,19810,19810,19810,1
20250305,135200,212496830,19810,19810,19810,19810,0
20250305,135100,212496830,19810,19810,19810,19810,12
20250305,135000,212259110,19800,19820,19820,19800,32
20250305,134900,211625180,19820,19820,19820,19820,1
20250305,134800,211605360,19820,19820,19820,19820,25
20250305,134700,211109860,19820,19820,19820,19820,0
20250305,134600,211109860,19820,19800,19820,19800,2
20250305,134500,211070240,19800,19820,19820,19800,5
20250305,134400,210971200,19800,19800,19800,19800,0
20250305,134300,210971200,19800,19800,19800,19800,10
20250305,134200,210773200,19800,19800,19800,19800,13
20250305,134100,210515800,19800,19800,19800,19800,12
20250305,134000,210278200,19800,19800,19800,19800,0
20250305,133900,210278200,19800,19800,19800,19800,0
20250305,133800,210278200,19800,19800,19800,19800,0
20250305,133700,210278200,19800,19800,19800,19800,3
20250305,133600,210218800,19800,19800,19800,19800,0
20250305,133500,210218800,19800,19800,19800,19800,3
20250305,133400,210159400,19800,19800,19800,19800,0
20250305,133300,210159400,19800,19820,19820,19800,60
20250305,133200,208970400,19800,19800,19800,19800,10
20250305,133100,208772400,19790,19790,19790,19790,0
20250305,133000,208772400,19790,19790,19790,19790,0
20250305,132900,208772400,19790,19790,19790,19790,0
20250305,132800,208772400,19790,19790,19790,19790,0
20250305,132700,208772400,19790,19790,19790,19790,0
20250305,132600,208772400,19790,19790,19790,19790,0
20250305,132500,208772400,19790,19790,19790,19790,0
20250305,132400,208772400,19790,19790,19790,19790,0
20250305,132300,208772400,19790,19790,19790,19790,0
20250305,132200,208772400,19790,19820,19820,19790,109
20250305,132100,206613200,19820,19820,19820,19820,1
20250305,132000,206593380,19800,19800,19800,19800,0
20250305,131900,206593380,19800,19800,19800,19800,0
20250305,131800,206593380,19800,19800,19800,19800,1
20250305,131700,206573580,19820,19820,19820,19820,0
20250305,131600,206573580,19820,19820,19820,19820,25
20250305,131500,206078080,19790,19790,19790,19790,0
20250305,131400,206078080,19790,19790,19790,19790,0
20250305,131300,206078080,19790,19790,19790,19790,0
20250305,131200,206078080,19790,19790,19790,19790,0
20250305,131100,206078080,19790,19790,19790,19790,0
20250305,131000,206078080,19790,19790,19790,19790,0
20250305,130900,206078080,19790,19790,19790,19790,0
20250305,130800,206078080,19790,19800,19800,19790,68
20250305,130700,204731980,19790,19790,19790,19790,0
20250305,130600,204731980,19790,19790,19790,19790,0
20250305,130500,204731980,19790,19790,19790,19790,3
20250305,130400,204672610,19790,19790,19800,19790,36
20250305,130300,203960110,19790,19790,19790,19790,0
20250305,130200,203960110,19790,19790,19790,19790,1
20250305,130100,203940320,19790,19790,19790,19790,0
20250305,130000,203940320,19790,19790,19790,19790,72
20250305,125900,202515440,19760,19760,19760,19760,0
20250305,125800,202515440,19760,19760,19760,19760,0
20250305,125700,202515440,19760,19790,19850,19760,194
20250305,125600,198672890,19800,19850,19850,19800,1422
20250305,125500,170485780,19850,19880,19880,19850,7
20250305,125400,170346790,19850,19900,19900,19850,547
20250305,125300,159479510,19880,19880,19880,19880,0
20250305,125200,159479510,19880,19880,19880,19880,0
20250305,125100,159479510,19880,19880,19880,19880,0
20250305,125000,159479510,19880,19880,19880,19880,0
20250305,124900,159479510,19880,19880,19880,19880,0
20250305,124800,159479510,19880,19880,19880,19880,1
20250305,124700,159459630,19900,19900,19900,19900,0
20250305,124600,159459630,19900,19900,19900,19900,0
20250305,124500,159459630,19900,19900,19900,19900,0
20250305,124400,159459630,19900,19900,19900,19900,0
20250305,124300,159459630,19900,19880,19900,19870,59
20250305,124200,158286760,19870,19870,19870,19870,0
20250305,124100,158286760,19870,19870,19870,19870,0
20250305,124000,158286760,19870,19870,19870,19870,0
20250305,123900,158286760,19870,19870,19870,19870,0
20250305,123800,158286760,19870,19870,19870,19870,44
20250305,123700,157412480,19850,19850,19850,19850,0
20250305,123600,157412480,19850,19850,19850,19850,0
20250305,123500,157412480,19850,19850,19850,19850,0
20250305,123400,157412480,19850,19850,19850,19850,3
20250305,123300,157352930,19850,19850,19850,19850,0
20250305,123200,157352930,19850,19850,19850,19850,0
20250305,123100,157352930,19850,19850,19850,19850,0
20250305,123000,157352930,19850,19850,19850,19850,0
20250305,122900,157352930,19850,19850,19850,19850,0
20250305,122800,157352930,19850,19850,19850,19850,0
20250305,122700,157352930,19850,19850,19850,19850,0
20250305,122600,157352930,19850,19850,19850,19850,2
20250305,122500,157313230,19850,19850,19850,19850,0
20250305,122400,157313230,19850,19850,19850,19850,0
20250305,122300,157313230,19850,19850,19850,19850,1
20250305,122200,157293380,19850,19890,19890,19850,67
20250305,122100,155962850,19890,19890,19890,19890,1
20250305,122000,155942960,19900,19900,19900,19900,0
20250305,121900,155942960,19900,19900,19900,19900,10
20250305,121800,155743960,19880,19880,19880,19880,0
20250305,121700,155743960,19880,19880,19880,19880,0
20250305,121600,155743960,19880,19870,19890,19850,38
20250305,121500,154988990,19840,19840,19840,19840,0
20250305,121400,154988990,19840,19840,19840,19840,0
20250305,121300,154988990,19840,19840,19840,19840,0
20250305,121200,154988990,19840,19840,19840,19840,0
20250305,121100,154988990,19840,19840,19840,19840,2
20250305,121000,154949310,19820,19820,19820,19820,0
20250305,120900,154949310,19820,19820,19820,19820,0
20250305,120800,154949310,19820,19820,19820,19820,0
20250305,120700,154949310,19820,19820,19820,19820,0
20250305,120600,154949310,19820,19820,19820,19820,0
20250305,120500,154949310,19820,19820,19820,19820,0
20250305,120400,154949310,19820,19820,19820,19820,0
20250305,120300,154949310,19820,19820,19820,19820,0
20250305,120200,154949310,19820,19830,19830,19820,29
20250305,120100,154374410,19820,19820,19820,19820,0
20250305,120000,154374410,19820,19820,19820,19820,0
20250305,115900,154374410,19820,19820,19820,19820,0
20250305,115800,154374410,19820,19880,19880,19820,750
20250305,115700,139475160,19880,19880,19880,19880,4
20250305,115600,139395640,19880,19880,19880,19880,2
20250305,115500,139355880,19880,19880,19880,19880,1
20250305,115400,139336000,19880,19880,19880,19880,0
20250305,115300,139336000,19880,19880,19880,19880,1
20250305,115200,139316120,19870,19870,19870,19870,0
20250305,115100,139316120,19870,19870,19870,19870,0
20250305,115000,139316120,19870,19870,19870,19870,0
20250305,114900,139316120,19870,19870,19870,19870,0
20250305,114800,139316120,19870,19870,19870,19870,6
20250305,114700,139196900,19870,19870,19870,19870,0
20250305,114600,139196900,19870,19860,19870,19860,42
20250305,114500,138362770,19880,19880,19880,19880,0
20250305,114400,138362770,19880,19880,19880,19880,0
20250305,114300,138362770,19880,19860,19890,19830,84
20250305,114200,136692890,19890,19890,19890,19890,0
20250305,114100,136692890,19890,19890,19890,19890,0
20250305,114000,136692890,19890,19890,19890,19890,0
20250305,113900,136692890,19890,19890,19890,19890,0
20250305,113800,136692890,19890,19890,19890,19890,0
20250305,113700,136692890,19890,19840,19890,19840,27
20250305,113600,136156910,19830,19830,19830,19830,0
20250305,113500,136156910,19830,19830,19830,19830,0
20250305,113400,136156910,19830,19830,19830,19830,0
20250305,113300,136156910,19830,19830,19830,19830,0
20250305,113200,136156910,19830,19830,19830,19830,1
20250305,113100,136137080,19820,19820,19820,19820,0
20250305,113000,136137080,19820,19820,19820,19820,0
20250305,112900,136137080,19820,19850,19850,19820,10
20250305,112800,135938640,19840,19840,19840,19840,0
20250305,112700,135938640,19840,19840,19840,19840,0
20250305,112600,135938640,19840,19840,19850,19840,3
20250305,112500,135879110,19820,19820,19820,19820,1
20250305,112400,135859290,19800,19800,19800,19800,38
20250305,112300,135106890,19790,19790,19790,19790,0
20250305,112200,135106890,19790,19790,19790,19790,0
20250305,112100,135106890,19790,19790,19790,19790,0
20250305,112000,135106890,19790,19790,19790,19790,2
20250305,111900,135067310,19790,19790,19790,19790,2
20250305,111800,135027730,19790,19790,19790,19790,4
20250305,111700,134948570,19790,19790,19790,19790,0
20250305,111600,134948570,19790,19790,19790,19790,0
20250305,111500,134948570,19790,19810,19810,19790,1247
20250305,111400,110254230,19810,19810,19810,19810,0
20250305,111300,110254230,19810,19810,19810,19810,0
20250305,111200,110254230,19810,19810,19810,19810,0
20250305,111100,110254230,19810,19810,19810,19810,2
20250305,111000,110214610,19820,19830,19830,19820,16
20250305,110900,109897440,19830,19830,19830,19830,0
20250305,110800,109897440,19830,19830,19830,19830,1
20250305,110700,109877610,19830,19830,19830,19830,0
20250305,110600,109877610,19830,19830,19830,19830,0
20250305,110500,109877610,19830,19830,19830,19830,0
20250305,110400,109877610,19830,19830,19830,19830,1
20250305,110300,109857780,19830,19830,19830,19830,0
20250305,110200,109857780,19830,19830,19830,19830,9
20250305,110100,109679310,19830,19830,19830,19830,0
20250305,110000,109679310,19830,19830,19830,19830,1
20250305,105900,109659480,19830,19830,19830,19830,2
20250305,105800,109619820,19830,19830,19830,19830,0
20250305,105700,109619820,19830,19830,19830,19830,0
20250305,105600,109619820,19830,19850,19890,19830,118
20250305,105500,107277280,19840,19840,19840,19840,6
20250305,105400,107158240,19830,19830,19840,19830,13
20250305,105300,106900350,19800,19800,19800,19800,0
20250305,105200,106900350,19800,19800,19800,19800,143
20250305,105100,104068950,19790,19790,19790,19790,1
20250305,105000,104049160,19790,19790,19790,19790,1
20250305,104900,104029370,19790,19790,19790,19790,2
20250305,104800,103989790,19830,19790,19830,19790,3
20250305,104700,103930340,19760,19790,19790,19760,10
20250305,104600,103732620,19790,19770,19790,19750,114
20250305,104500,101478950,19780,19780,19780,19780,1
20250305,104400,101459170,19790,19770,19790,19760,26
20250305,104300,100945030,19780,19770,19780,19770,2
20250305,104200,100905480,19780,19780,19780,19780,0
20250305,104100,100905480,19780,19800,19800,19770,110
20250305,104000,98728550,19800,19900,19900,19790,1330
20250305,103900,72358560,19890,19890,19890,19890,0
20250305,103800,72358560,19890,19890,19890,19890,0
20250305,103700,72358560,19890,19890,19890,19890,0
20250305,103600,72358560,19890,19890,19890,19890,0
20250305,103500,72358560,19890,19890,19890,19890,0
20250305,103400,72358560,19890,19890,19890,19890,0
20250305,103300,72358560,19890,19890,19890,19890,0
20250305,103200,72358560,19890,19890,19890,19890,0
20250305,103100,72358560,19890,19890,19890,19890,0
20250305,103000,72358560,19890,19890,19890,19890,0
20250305,102900,72358560,19890,19890,19890,19890,0
20250305,102800,72358560,19890,19890,19890,19890,0
20250305,102700,72358560,19890,19900,19900,19890,46
20250305,102600,71443230,19900,19900,19900,19900,0
20250305,102500,71443230,19900,19900,19900,19900,0
20250305,102400,71443230,19900,19900,19900,19900,0
20250305,102300,71443230,19900,19900,19900,19900,0
20250305,102200,71443230,19900,19900,19900,19900,0
20250305,102100,71443230,19900,19900,19900,19900,0
20250305,102000,71443230,19900,19900,19900,19900,0
20250305,101900,71443230,19900,19900,19900,19900,1
20250305,101800,71423330,19890,19890,19890,19890,0
20250305,101700,71423330,19890,19900,19930,19890,28
20250305,101600,70866120,19880,19880,19880,19880,0
20250305,101500,70866120,19880,19910,19950,19880,115
20250305,101400,68573100,19880,19880,19880,19880,2
20250305,101300,68533340,19950,19900,19950,19900,4
20250305,101200,68453650,19890,19890,19890,19890,1
20250305,101100,68433760,19880,19880,19880,19880,0
20250305,101000,68433760,19880,19930,19950,19880,6
20250305,100900,68314250,19900,19900,19930,19880,12
20250305,100800,68075340,19930,19920,19980,19870,140
20250305,100700,65281630,19870,19870,19870,19840,5
20250305,100600,65182310,19870,19850,19870,19840,102
20250305,100500,63157720,19850,19850,19850,19850,0
20250305,100400,63157720,19850,19850,19850,19850,0
20250305,100300,63157720,19850,19890,19890,19850,108
20250305,100200,61010850,19890,19890,19890,19890,0
20250305,100100,61010850,19890,19890,19890,19890,0
20250305,100000,61010850,19890,19910,19910,19890,5
20250305,095900,60911320,19930,19930,19930,19930,0
20250305,095800,60911320,19930,19930,19930,19930,0
20250305,095700,60911320,19930,19930,19930,19930,0
20250305,095600,60911320,19930,19940,19940,19930,11
20250305,095500,60691990,19940,19940,19940,19940,0
20250305,095400,60691990,19940,19940,19940,19940,0
20250305,095300,60691990,19940,19940,19940,19940,0
20250305,095200,60691990,19940,19940,19940,19940,0
20250305,095100,60691990,19940,19940,19940,19940,0
20250305,095000,60691990,19940,19940,19940,19940,3
20250305,094900,60632170,19930,19930,19930,19930,59
20250305,094800,59456300,19900,19900,19930,19890,14
20250305,094700,59177590,19920,19900,19920,19900,9
20250305,094600,58998470,19930,19930,19930,19930,0
20250305,094500,58998470,19930,19930,19930,19930,0
20250305,094400,58998470,19930,19930,19930,19930,5
20250305,094300,58898820,19890,19920,19920,19890,665
20250305,094200,45662630,19920,19920,19920,19920,4
20250305,094100,45582950,19900,19900,19900,19900,2
20250305,094000,45543150,19920,20000,20000,19920,296
20250305,093900,39637260,20000,20000,20000,20000,0
20250305,093800,39637260,20000,20000,20000,20000,0
20250305,093700,39637260,20000,19960,20000,19960,2
20250305,093600,39597300,20000,19960,20000,19940,34
20250305,093500,38919060,20000,20050,20050,19940,26
20250305,093400,38399520,19950,20000,20000,19950,2
20250305,093300,38359570,20050,20050,20050,20050,20
20250305,093200,37958570,20050,20050,20050,20050,2
20250305,093100,37918470,19980,19980,19980,19980,0
20250305,093000,37918470,19980,19950,19980,19950,2
20250305,092900,37878540,19920,19920,19920,19920,0
20250305,092800,37878540,19920,19930,19930,19920,4
20250305,092700,37798850,19950,19950,19950,19930,11
20250305,092600,37579500,19930,19990,19990,19920,38
20250305,092500,36822460,19930,20050,20050,19930,2
20250305,092400,36782480,19930,19990,20000,19930,163
20250305,092300,33529520,19960,19960,19960,19960,0
20250305,092200,33529520,19960,19960,19960,19960,0
20250305,092100,33529520,19960,19960,19960,19960,0
20250305,092000,33529520,19960,19960,19960,19960,1
20250305,091900,33509560,19950,20200,20200,19950,33
20250305,091800,32843210,20200,20200,20200,20200,4
20250305,091700,32762410,20200,20200,20200,20200,4
20250305,091600,32681610,20200,20200,20200,20200,0
20250305,091500,32681610,20200,20200,20200,20200,0
20250305,091400,32681610,20200,20200,20200,20200,64
20250305,091300,31388810,20200,20200,20200,20200,24
20250305,091200,30904010,20150,20150,20150,20150,0
20250305,091100,30904010,20150,20150,20150,20150,129
20250305,091000,28304660,19990,19990,19990,19990,1
20250305,090900,28284670,19990,19990,19990,19990,0
20250305,090800,28284670,19990,19990,19990,19990,0
20250305,090700,28284670,19990,20100,20100,19990,54
20250305,090600,27204770,20100,20100,20100,20100,0
20250305,090500,27204770,20100,20100,20150,20100,528
20250305,090400,16589470,19990,19990,19990,19990,300
20250305,090300,10592470,20100,20100,20100,20100,0
20250305,090200,10592470,20100,20150,20150,20100,47
20250305,090100,9645620,20150,20050,20150,20050,202
20250305,090000,5583220,20100,19830,20100,19830,281
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191800 308230760 19850 19850 19850 19850 339
3 20250305 191700 308230760 19850 19850 19850 19850 0
4 20250305 191600 308230760 19850 19850 19850 19850 0
5 20250305 191500 308230760 19850 19850 19850 19850 0
6 20250305 191400 308230760 19850 19850 19850 19850 0
7 20250305 191300 308230760 19850 19850 19850 19850 0
8 20250305 191200 308230760 19850 19850 19850 19850 0
9 20250305 191100 308230760 19850 19850 19850 19850 0
10 20250305 191000 308230760 19850 19850 19850 19850 0
11 20250305 190900 308230760 19850 19850 19850 19850 0
12 20250305 190800 308230760 19850 19850 19850 19850 0
13 20250305 190700 308230760 19850 19850 19850 19850 0
14 20250305 190600 308230760 19850 19850 19850 19850 0
15 20250305 190500 308230760 19850 19850 19850 19850 0
16 20250305 190400 308230760 19850 19850 19850 19850 0
17 20250305 190300 308230760 19850 19850 19850 19850 0
18 20250305 190200 308230760 19850 19850 19850 19850 0
19 20250305 190100 308230760 19850 19850 19850 19850 0
20 20250305 190000 308230760 19850 19850 19850 19850 0
21 20250305 185900 308230760 19850 19850 19850 19850 0
22 20250305 185800 308230760 19850 19850 19850 19850 0
23 20250305 185700 308230760 19850 19850 19850 19850 0
24 20250305 185600 308230760 19850 19850 19850 19850 0
25 20250305 185500 308230760 19850 19850 19850 19850 0
26 20250305 185400 308230760 19850 19850 19850 19850 0
27 20250305 185300 308230760 19850 19850 19850 19850 0
28 20250305 185200 308230760 19850 19850 19850 19850 0
29 20250305 185100 308230760 19850 19850 19850 19850 0
30 20250305 185000 308230760 19850 19850 19850 19850 0
31 20250305 184900 308230760 19850 19850 19850 19850 0
32 20250305 184800 308230760 19850 19850 19850 19850 339
33 20250305 184700 308230760 19850 19850 19850 19850 0
34 20250305 184600 308230760 19850 19850 19850 19850 0
35 20250305 184500 308230760 19850 19850 19850 19850 0
36 20250305 184400 308230760 19850 19850 19850 19850 0
37 20250305 184300 308230760 19850 19850 19850 19850 0
38 20250305 184200 308230760 19850 19850 19850 19850 0
39 20250305 184100 308230760 19850 19850 19850 19850 0
40 20250305 184000 308230760 19850 19850 19850 19850 0
41 20250305 183900 308230760 19850 19850 19850 19850 0
42 20250305 183800 308230760 19850 19850 19850 19850 0
43 20250305 183700 308230760 19850 19850 19850 19850 0
44 20250305 183600 308230760 19850 19850 19850 19850 0
45 20250305 183500 308230760 19850 19850 19850 19850 0
46 20250305 183400 308230760 19850 19850 19850 19850 0
47 20250305 183300 308230760 19850 19850 19850 19850 0
48 20250305 183200 308230760 19850 19850 19850 19850 0
49 20250305 183100 308230760 19850 19850 19850 19850 0
50 20250305 183000 308230760 19850 19850 19850 19850 0
51 20250305 182900 308230760 19850 19850 19850 19850 0
52 20250305 182800 308230760 19850 19850 19850 19850 0
53 20250305 182700 308230760 19850 19850 19850 19850 0
54 20250305 182600 308230760 19850 19850 19850 19850 0
55 20250305 182500 308230760 19850 19850 19850 19850 0
56 20250305 182400 308230760 19850 19850 19850 19850 0
57 20250305 182300 308230760 19850 19850 19850 19850 0
58 20250305 182200 308230760 19850 19850 19850 19850 0
59 20250305 182100 308230760 19850 19850 19850 19850 0
60 20250305 182000 308230760 19850 19850 19850 19850 0
61 20250305 181900 308230760 19850 19850 19850 19850 0
62 20250305 181800 308230760 19850 19850 19850 19850 339
63 20250305 181700 308230760 19850 19850 19850 19850 0
64 20250305 181600 308230760 19850 19850 19850 19850 0
65 20250305 181500 308230760 19850 19850 19850 19850 0
66 20250305 181400 308230760 19850 19850 19850 19850 0
67 20250305 181300 308230760 19850 19850 19850 19850 0
68 20250305 181200 308230760 19850 19850 19850 19850 0
69 20250305 181100 308230760 19850 19850 19850 19850 0
70 20250305 181000 308230760 19850 19850 19850 19850 0
71 20250305 180900 308230760 19850 19850 19850 19850 0
72 20250305 180800 308230760 19850 19850 19850 19850 0
73 20250305 180700 308230760 19850 19850 19850 19850 0
74 20250305 180600 308230760 19850 19850 19850 19850 0
75 20250305 180500 308230760 19850 19850 19850 19850 0
76 20250305 180400 308230760 19850 19850 19850 19850 0
77 20250305 180300 308230760 19850 19850 19850 19850 0
78 20250305 180200 308230760 19850 19850 19850 19850 0
79 20250305 180100 308230760 19850 19850 19850 19850 0
80 20250305 180000 308230760 19850 19850 19850 19850 0
81 20250305 175900 308230760 19850 19850 19850 19850 0
82 20250305 175800 308230760 19850 19850 19850 19850 0
83 20250305 175700 308230760 19850 19850 19850 19850 0
84 20250305 175600 308230760 19850 19850 19850 19850 0
85 20250305 175500 308230760 19850 19850 19850 19850 0
86 20250305 175400 308230760 19850 19850 19850 19850 0
87 20250305 175300 308230760 19850 19850 19850 19850 0
88 20250305 175200 308230760 19850 19850 19850 19850 0
89 20250305 175100 308230760 19850 19850 19850 19850 0
90 20250305 175000 308230760 19850 19850 19850 19850 0
91 20250305 174900 308230760 19850 19850 19850 19850 0
92 20250305 174800 308230760 19850 19850 19850 19850 339
93 20250305 174700 308230760 19850 19850 19850 19850 0
94 20250305 174600 308230760 19850 19850 19850 19850 0
95 20250305 174500 308230760 19850 19850 19850 19850 0
96 20250305 174400 308230760 19850 19850 19850 19850 0
97 20250305 174300 308230760 19850 19850 19850 19850 0
98 20250305 174200 308230760 19850 19850 19850 19850 0
99 20250305 174100 308230760 19850 19850 19850 19850 0
100 20250305 174000 308230760 19850 19850 19850 19850 0
101 20250305 173900 308230760 19850 19850 19850 19850 0
102 20250305 173800 308230760 19850 19850 19850 19850 0
103 20250305 173700 308230760 19850 19850 19850 19850 0
104 20250305 173600 308230760 19850 19850 19850 19850 0
105 20250305 173500 308230760 19850 19850 19850 19850 0
106 20250305 173400 308230760 19850 19850 19850 19850 0
107 20250305 173300 308230760 19850 19850 19850 19850 0
108 20250305 173200 308230760 19850 19850 19850 19850 0
109 20250305 173100 308230760 19850 19850 19850 19850 0
110 20250305 173000 308230760 19850 19850 19850 19850 0
111 20250305 172900 308230760 19850 19850 19850 19850 0
112 20250305 172800 308230760 19850 19850 19850 19850 0
113 20250305 172700 308230760 19850 19850 19850 19850 0
114 20250305 172600 308230760 19850 19850 19850 19850 0
115 20250305 172500 308230760 19850 19850 19850 19850 0
116 20250305 172400 308230760 19850 19850 19850 19850 0
117 20250305 172300 308230760 19850 19850 19850 19850 0
118 20250305 172200 308230760 19850 19850 19850 19850 0
119 20250305 172100 308230760 19850 19850 19850 19850 0
120 20250305 172000 308230760 19850 19850 19850 19850 0
121 20250305 171900 308230760 19850 19850 19850 19850 0
122 20250305 171800 308230760 19850 19850 19850 19850 339
123 20250305 171700 308230760 19850 19850 19850 19850 0
124 20250305 171600 308230760 19850 19850 19850 19850 0
125 20250305 171500 308230760 19850 19850 19850 19850 0
126 20250305 171400 308230760 19850 19850 19850 19850 0
127 20250305 171300 308230760 19850 19850 19850 19850 0
128 20250305 171200 308230760 19850 19850 19850 19850 0
129 20250305 171100 308230760 19850 19850 19850 19850 0
130 20250305 171000 308230760 19850 19850 19850 19850 0
131 20250305 170900 308230760 19850 19850 19850 19850 0
132 20250305 170800 308230760 19850 19850 19850 19850 0
133 20250305 170700 308230760 19850 19850 19850 19850 0
134 20250305 170600 308230760 19850 19850 19850 19850 0
135 20250305 170500 308230760 19850 19850 19850 19850 0
136 20250305 170400 308230760 19850 19850 19850 19850 0
137 20250305 170300 308230760 19850 19850 19850 19850 0
138 20250305 170200 308230760 19850 19850 19850 19850 0
139 20250305 170100 308230760 19850 19850 19850 19850 0
140 20250305 170000 308230760 19850 19850 19850 19850 0
141 20250305 165900 308230760 19850 19850 19850 19850 0
142 20250305 165800 308230760 19850 19850 19850 19850 0
143 20250305 165700 308230760 19850 19850 19850 19850 0
144 20250305 165600 308230760 19850 19850 19850 19850 0
145 20250305 165500 308230760 19850 19850 19850 19850 0
146 20250305 165400 308230760 19850 19850 19850 19850 0
147 20250305 165300 308230760 19850 19850 19850 19850 0
148 20250305 165200 308230760 19850 19850 19850 19850 0
149 20250305 165100 308230760 19850 19850 19850 19850 0
150 20250305 165000 308230760 19850 19850 19850 19850 0
151 20250305 164900 308230760 19850 19850 19850 19850 0
152 20250305 164800 308230760 19850 19850 19850 19850 339
153 20250305 164700 308230760 19850 19850 19850 19850 0
154 20250305 164600 308230760 19850 19850 19850 19850 0
155 20250305 164500 308230760 19850 19850 19850 19850 0
156 20250305 164400 308230760 19850 19850 19850 19850 0
157 20250305 164300 308230760 19850 19850 19850 19850 0
158 20250305 164200 308230760 19850 19850 19850 19850 0
159 20250305 164100 308230760 19850 19850 19850 19850 0
160 20250305 164000 308230760 19850 19850 19850 19850 0
161 20250305 163900 308230760 19850 19850 19850 19850 0
162 20250305 163800 308230760 19850 19850 19850 19850 0
163 20250305 163700 308230760 19850 19850 19850 19850 0
164 20250305 163600 308230760 19850 19850 19850 19850 0
165 20250305 163500 308230760 19850 19850 19850 19850 0
166 20250305 163400 308230760 19850 19850 19850 19850 0
167 20250305 163300 308230760 19850 19850 19850 19850 0
168 20250305 163200 308230760 19850 19850 19850 19850 0
169 20250305 163100 308230760 19850 19850 19850 19850 0
170 20250305 163000 308230760 19850 19850 19850 19850 0
171 20250305 162900 308230760 19850 19850 19850 19850 0
172 20250305 162800 308230760 19850 19850 19850 19850 0
173 20250305 162700 308230760 19850 19850 19850 19850 0
174 20250305 162600 308230760 19850 19850 19850 19850 0
175 20250305 162500 308230760 19850 19850 19850 19850 0
176 20250305 162400 308230760 19850 19850 19850 19850 0
177 20250305 162300 308230760 19850 19850 19850 19850 0
178 20250305 162200 308230760 19850 19850 19850 19850 0
179 20250305 162100 308230760 19850 19850 19850 19850 0
180 20250305 162000 308230760 19850 19850 19850 19850 0
181 20250305 161900 308230760 19850 19850 19850 19850 0
182 20250305 161800 308230760 19850 19850 19850 19850 339
183 20250305 161700 308230760 19850 19850 19850 19850 0
184 20250305 161600 308230760 19850 19850 19850 19850 0
185 20250305 161500 308230760 19850 19850 19850 19850 0
186 20250305 161400 308230760 19850 19850 19850 19850 0
187 20250305 161300 308230760 19850 19850 19850 19850 0
188 20250305 161200 308230760 19850 19850 19850 19850 0
189 20250305 161100 308230760 19850 19850 19850 19850 0
190 20250305 161000 308230760 19850 19850 19850 19850 0
191 20250305 160900 308230760 19850 19850 19850 19850 0
192 20250305 160800 308230760 19850 19850 19850 19850 0
193 20250305 160700 308230760 19850 19850 19850 19850 0
194 20250305 160600 308230760 19850 19850 19850 19850 0
195 20250305 160500 308230760 19850 19850 19850 19850 0
196 20250305 160400 308230760 19850 19850 19850 19850 0
197 20250305 160300 308230760 19850 19850 19850 19850 0
198 20250305 160200 308230760 19850 19850 19850 19850 0
199 20250305 160100 308230760 19850 19850 19850 19850 0
200 20250305 160000 308230760 19850 19850 19850 19850 0
201 20250305 155900 308230760 19850 19850 19850 19850 0
202 20250305 155800 308230760 19850 19850 19850 19850 0
203 20250305 155700 308230760 19850 19850 19850 19850 0
204 20250305 155600 308230760 19850 19850 19850 19850 0
205 20250305 155500 308230760 19850 19850 19850 19850 0
206 20250305 155400 308230760 19850 19850 19850 19850 0
207 20250305 155300 308230760 19850 19850 19850 19850 0
208 20250305 155200 308230760 19850 19850 19850 19850 0
209 20250305 155100 308230760 19850 19850 19850 19850 0
210 20250305 155000 308230760 19850 19850 19850 19850 0
211 20250305 154900 308230760 19850 19850 19850 19850 0
212 20250305 154800 308230760 19850 19850 19850 19850 339
213 20250305 154700 308230760 19850 19850 19850 19850 0
214 20250305 154600 308230760 19850 19850 19850 19850 0
215 20250305 154500 308230760 19850 19850 19850 19850 0
216 20250305 154400 308230760 19850 19850 19850 19850 0
217 20250305 154300 308230760 19850 19850 19850 19850 0
218 20250305 154200 308230760 19850 19850 19850 19850 0
219 20250305 154100 308230760 19850 19850 19850 19850 0
220 20250305 154000 308230760 19850 19850 19850 19850 0
221 20250305 153900 308230760 19850 19850 19850 19850 0
222 20250305 153800 308230760 19850 19850 19850 19850 0
223 20250305 153700 308230760 19850 19850 19850 19850 0
224 20250305 153600 308230760 19850 19850 19850 19850 0
225 20250305 153500 308230760 19850 19850 19850 19850 0
226 20250305 153400 308230760 19850 19850 19850 19850 0
227 20250305 153300 308230760 19850 19850 19850 19850 0
228 20250305 153200 308230760 19850 19850 19850 19850 0
229 20250305 153100 308230760 19850 19850 19850 19850 0
230 20250305 153000 308230760 19850 19850 19850 19850 339
231 20250305 152900 301501610 19850 19850 19850 19850 0
232 20250305 152800 301501610 19850 19850 19850 19850 0
233 20250305 152700 301501610 19850 19850 19850 19850 0
234 20250305 152600 301501610 19850 19850 19850 19850 0
235 20250305 152500 301501610 19850 19850 19850 19850 0
236 20250305 152400 301501610 19850 19850 19850 19850 0
237 20250305 152300 301501610 19850 19850 19850 19850 0
238 20250305 152200 301501610 19850 19850 19850 19850 0
239 20250305 152100 301501610 19850 19850 19850 19850 0
240 20250305 152000 301501610 19850 19850 19850 19850 0
241 20250305 151900 301501610 19850 19880 19880 19850 80
242 20250305 151800 299912330 19870 19870 19870 19870 87
243 20250305 151700 298183640 19870 19860 19870 19860 66
244 20250305 151600 296872700 19860 19840 19870 19840 114
245 20250305 151500 294608560 19840 19870 19870 19840 63
246 20250305 151400 293358550 19870 19860 19870 19840 117
247 20250305 151300 291034560 19860 19860 19860 19860 50
248 20250305 151200 290041560 19880 19880 19880 19880 51
249 20250305 151100 289027680 19860 19880 19880 19860 52
250 20250305 151000 287994040 19880 19870 19880 19870 41
251 20250305 150900 287179360 19870 19860 19870 19860 56
252 20250305 150800 286067110 19860 19860 19870 19860 30
253 20250305 150700 285471300 19860 19860 19860 19860 28
254 20250305 150600 284915220 19870 19870 19870 19870 1
255 20250305 150500 284895350 19860 19860 19860 19860 33
256 20250305 150400 284239970 19840 19860 19860 19840 97
257 20250305 150300 282313710 19860 19870 19880 19860 150
258 20250305 150200 279334540 19870 19870 19870 19870 16
259 20250305 150100 279016620 19870 19900 19900 19870 223
260 20250305 150000 274582260 19910 19910 19910 19910 1
261 20250305 145900 274562350 19910 19910 19910 19910 0
262 20250305 145800 274562350 19910 19910 19910 19910 2
263 20250305 145700 274522530 19910 19910 19910 19910 0
264 20250305 145600 274522530 19910 19910 19910 19910 0
265 20250305 145500 274522530 19910 19910 19910 19910 41
266 20250305 145400 273706220 19910 19910 19910 19910 0
267 20250305 145300 273706220 19910 19910 19910 19910 0
268 20250305 145200 273706220 19910 19910 19910 19910 2
269 20250305 145100 273666400 19910 19910 19910 19910 1
270 20250305 145000 273646490 19910 19910 19910 19910 0
271 20250305 144900 273646490 19910 19910 19910 19910 0
272 20250305 144800 273646490 19910 19910 19910 19910 1
273 20250305 144700 273626580 19920 19920 19920 19920 0
274 20250305 144600 273626580 19920 19920 19920 19920 1
275 20250305 144500 273606660 19920 19920 19920 19920 0
276 20250305 144400 273606660 19920 19920 19920 19920 0
277 20250305 144300 273606660 19920 19920 19920 19920 1
278 20250305 144200 273586740 19890 19900 19900 19890 10
279 20250305 144100 273387820 19890 19890 19890 19890 0
280 20250305 144000 273387820 19890 19890 19890 19890 0
281 20250305 143900 273387820 19890 19920 19920 19890 3
282 20250305 143800 273328120 19890 19890 19890 19890 305
283 20250305 143700 267261670 19890 19890 19890 19890 1
284 20250305 143600 267241780 19920 19920 19920 19920 0
285 20250305 143500 267241780 19920 19920 19920 19920 0
286 20250305 143400 267241780 19920 19890 19920 19860 227
287 20250305 143300 262724820 19900 19860 19900 19860 178
288 20250305 143200 259185140 19860 19860 19860 19860 0
289 20250305 143100 259185140 19860 19860 19860 19860 1
290 20250305 143000 259165280 19840 19840 19840 19840 0
291 20250305 142900 259165280 19840 19860 19860 19840 34
292 20250305 142800 258490060 19890 19890 19890 19840 7
293 20250305 142700 258350980 19840 19840 19850 19830 70
294 20250305 142600 256962250 19830 19830 19830 19830 0
295 20250305 142500 256962250 19830 19830 19830 19830 1
296 20250305 142400 256942420 19830 19830 19830 19810 59
297 20250305 142300 255772610 19820 19820 19820 19820 30
298 20250305 142200 255178010 19810 19810 19810 19810 0
299 20250305 142100 255178010 19810 19810 19810 19810 0
300 20250305 142000 255178010 19810 19810 19810 19810 0
301 20250305 141900 255178010 19810 19810 19810 19810 0
302 20250305 141800 255178010 19810 19810 19810 19810 0
303 20250305 141700 255178010 19810 19810 19810 19810 0
304 20250305 141600 255178010 19810 19810 19810 19810 0
305 20250305 141500 255178010 19810 19810 19810 19810 0
306 20250305 141400 255178010 19810 19810 19810 19810 0
307 20250305 141300 255178010 19810 19810 19810 19810 0
308 20250305 141200 255178010 19810 19810 19810 19810 11
309 20250305 141100 254960100 19810 19810 19810 19810 0
310 20250305 141000 254960100 19810 19810 19810 19780 71
311 20250305 140900 253553830 19770 19800 19810 19770 15
312 20250305 140800 253256820 19800 19800 19810 19800 20
313 20250305 140700 252860790 19780 19780 19780 19770 88
314 20250305 140600 251120280 19820 19780 19820 19760 23
315 20250305 140500 250665680 19780 19780 19820 19760 9
316 20250305 140400 250487660 19780 19780 19780 19780 2
317 20250305 140300 250448100 19780 19780 19820 19760 12
318 20250305 140200 250210660 19810 19780 19810 19780 12
319 20250305 140100 249973150 19800 19780 19800 19780 2
320 20250305 140000 249933570 19780 19780 19780 19780 0
321 20250305 135900 249933570 19780 19780 19780 19780 0
322 20250305 135800 249933570 19780 19780 19800 19750 55
323 20250305 135700 248845830 19750 19750 19750 19750 0
324 20250305 135600 248845830 19750 19810 19810 19750 242
325 20250305 135500 244060120 19750 19810 19810 19750 1594
326 20250305 135400 212516640 19810 19810 19810 19810 0
327 20250305 135300 212516640 19810 19810 19810 19810 1
328 20250305 135200 212496830 19810 19810 19810 19810 0
329 20250305 135100 212496830 19810 19810 19810 19810 12
330 20250305 135000 212259110 19800 19820 19820 19800 32
331 20250305 134900 211625180 19820 19820 19820 19820 1
332 20250305 134800 211605360 19820 19820 19820 19820 25
333 20250305 134700 211109860 19820 19820 19820 19820 0
334 20250305 134600 211109860 19820 19800 19820 19800 2
335 20250305 134500 211070240 19800 19820 19820 19800 5
336 20250305 134400 210971200 19800 19800 19800 19800 0
337 20250305 134300 210971200 19800 19800 19800 19800 10
338 20250305 134200 210773200 19800 19800 19800 19800 13
339 20250305 134100 210515800 19800 19800 19800 19800 12
340 20250305 134000 210278200 19800 19800 19800 19800 0
341 20250305 133900 210278200 19800 19800 19800 19800 0
342 20250305 133800 210278200 19800 19800 19800 19800 0
343 20250305 133700 210278200 19800 19800 19800 19800 3
344 20250305 133600 210218800 19800 19800 19800 19800 0
345 20250305 133500 210218800 19800 19800 19800 19800 3
346 20250305 133400 210159400 19800 19800 19800 19800 0
347 20250305 133300 210159400 19800 19820 19820 19800 60
348 20250305 133200 208970400 19800 19800 19800 19800 10
349 20250305 133100 208772400 19790 19790 19790 19790 0
350 20250305 133000 208772400 19790 19790 19790 19790 0
351 20250305 132900 208772400 19790 19790 19790 19790 0
352 20250305 132800 208772400 19790 19790 19790 19790 0
353 20250305 132700 208772400 19790 19790 19790 19790 0
354 20250305 132600 208772400 19790 19790 19790 19790 0
355 20250305 132500 208772400 19790 19790 19790 19790 0
356 20250305 132400 208772400 19790 19790 19790 19790 0
357 20250305 132300 208772400 19790 19790 19790 19790 0
358 20250305 132200 208772400 19790 19820 19820 19790 109
359 20250305 132100 206613200 19820 19820 19820 19820 1
360 20250305 132000 206593380 19800 19800 19800 19800 0
361 20250305 131900 206593380 19800 19800 19800 19800 0
362 20250305 131800 206593380 19800 19800 19800 19800 1
363 20250305 131700 206573580 19820 19820 19820 19820 0
364 20250305 131600 206573580 19820 19820 19820 19820 25
365 20250305 131500 206078080 19790 19790 19790 19790 0
366 20250305 131400 206078080 19790 19790 19790 19790 0
367 20250305 131300 206078080 19790 19790 19790 19790 0
368 20250305 131200 206078080 19790 19790 19790 19790 0
369 20250305 131100 206078080 19790 19790 19790 19790 0
370 20250305 131000 206078080 19790 19790 19790 19790 0
371 20250305 130900 206078080 19790 19790 19790 19790 0
372 20250305 130800 206078080 19790 19800 19800 19790 68
373 20250305 130700 204731980 19790 19790 19790 19790 0
374 20250305 130600 204731980 19790 19790 19790 19790 0
375 20250305 130500 204731980 19790 19790 19790 19790 3
376 20250305 130400 204672610 19790 19790 19800 19790 36
377 20250305 130300 203960110 19790 19790 19790 19790 0
378 20250305 130200 203960110 19790 19790 19790 19790 1
379 20250305 130100 203940320 19790 19790 19790 19790 0
380 20250305 130000 203940320 19790 19790 19790 19790 72
381 20250305 125900 202515440 19760 19760 19760 19760 0
382 20250305 125800 202515440 19760 19760 19760 19760 0
383 20250305 125700 202515440 19760 19790 19850 19760 194
384 20250305 125600 198672890 19800 19850 19850 19800 1422
385 20250305 125500 170485780 19850 19880 19880 19850 7
386 20250305 125400 170346790 19850 19900 19900 19850 547
387 20250305 125300 159479510 19880 19880 19880 19880 0
388 20250305 125200 159479510 19880 19880 19880 19880 0
389 20250305 125100 159479510 19880 19880 19880 19880 0
390 20250305 125000 159479510 19880 19880 19880 19880 0
391 20250305 124900 159479510 19880 19880 19880 19880 0
392 20250305 124800 159479510 19880 19880 19880 19880 1
393 20250305 124700 159459630 19900 19900 19900 19900 0
394 20250305 124600 159459630 19900 19900 19900 19900 0
395 20250305 124500 159459630 19900 19900 19900 19900 0
396 20250305 124400 159459630 19900 19900 19900 19900 0
397 20250305 124300 159459630 19900 19880 19900 19870 59
398 20250305 124200 158286760 19870 19870 19870 19870 0
399 20250305 124100 158286760 19870 19870 19870 19870 0
400 20250305 124000 158286760 19870 19870 19870 19870 0
401 20250305 123900 158286760 19870 19870 19870 19870 0
402 20250305 123800 158286760 19870 19870 19870 19870 44
403 20250305 123700 157412480 19850 19850 19850 19850 0
404 20250305 123600 157412480 19850 19850 19850 19850 0
405 20250305 123500 157412480 19850 19850 19850 19850 0
406 20250305 123400 157412480 19850 19850 19850 19850 3
407 20250305 123300 157352930 19850 19850 19850 19850 0
408 20250305 123200 157352930 19850 19850 19850 19850 0
409 20250305 123100 157352930 19850 19850 19850 19850 0
410 20250305 123000 157352930 19850 19850 19850 19850 0
411 20250305 122900 157352930 19850 19850 19850 19850 0
412 20250305 122800 157352930 19850 19850 19850 19850 0
413 20250305 122700 157352930 19850 19850 19850 19850 0
414 20250305 122600 157352930 19850 19850 19850 19850 2
415 20250305 122500 157313230 19850 19850 19850 19850 0
416 20250305 122400 157313230 19850 19850 19850 19850 0
417 20250305 122300 157313230 19850 19850 19850 19850 1
418 20250305 122200 157293380 19850 19890 19890 19850 67
419 20250305 122100 155962850 19890 19890 19890 19890 1
420 20250305 122000 155942960 19900 19900 19900 19900 0
421 20250305 121900 155942960 19900 19900 19900 19900 10
422 20250305 121800 155743960 19880 19880 19880 19880 0
423 20250305 121700 155743960 19880 19880 19880 19880 0
424 20250305 121600 155743960 19880 19870 19890 19850 38
425 20250305 121500 154988990 19840 19840 19840 19840 0
426 20250305 121400 154988990 19840 19840 19840 19840 0
427 20250305 121300 154988990 19840 19840 19840 19840 0
428 20250305 121200 154988990 19840 19840 19840 19840 0
429 20250305 121100 154988990 19840 19840 19840 19840 2
430 20250305 121000 154949310 19820 19820 19820 19820 0
431 20250305 120900 154949310 19820 19820 19820 19820 0
432 20250305 120800 154949310 19820 19820 19820 19820 0
433 20250305 120700 154949310 19820 19820 19820 19820 0
434 20250305 120600 154949310 19820 19820 19820 19820 0
435 20250305 120500 154949310 19820 19820 19820 19820 0
436 20250305 120400 154949310 19820 19820 19820 19820 0
437 20250305 120300 154949310 19820 19820 19820 19820 0
438 20250305 120200 154949310 19820 19830 19830 19820 29
439 20250305 120100 154374410 19820 19820 19820 19820 0
440 20250305 120000 154374410 19820 19820 19820 19820 0
441 20250305 115900 154374410 19820 19820 19820 19820 0
442 20250305 115800 154374410 19820 19880 19880 19820 750
443 20250305 115700 139475160 19880 19880 19880 19880 4
444 20250305 115600 139395640 19880 19880 19880 19880 2
445 20250305 115500 139355880 19880 19880 19880 19880 1
446 20250305 115400 139336000 19880 19880 19880 19880 0
447 20250305 115300 139336000 19880 19880 19880 19880 1
448 20250305 115200 139316120 19870 19870 19870 19870 0
449 20250305 115100 139316120 19870 19870 19870 19870 0
450 20250305 115000 139316120 19870 19870 19870 19870 0
451 20250305 114900 139316120 19870 19870 19870 19870 0
452 20250305 114800 139316120 19870 19870 19870 19870 6
453 20250305 114700 139196900 19870 19870 19870 19870 0
454 20250305 114600 139196900 19870 19860 19870 19860 42
455 20250305 114500 138362770 19880 19880 19880 19880 0
456 20250305 114400 138362770 19880 19880 19880 19880 0
457 20250305 114300 138362770 19880 19860 19890 19830 84
458 20250305 114200 136692890 19890 19890 19890 19890 0
459 20250305 114100 136692890 19890 19890 19890 19890 0
460 20250305 114000 136692890 19890 19890 19890 19890 0
461 20250305 113900 136692890 19890 19890 19890 19890 0
462 20250305 113800 136692890 19890 19890 19890 19890 0
463 20250305 113700 136692890 19890 19840 19890 19840 27
464 20250305 113600 136156910 19830 19830 19830 19830 0
465 20250305 113500 136156910 19830 19830 19830 19830 0
466 20250305 113400 136156910 19830 19830 19830 19830 0
467 20250305 113300 136156910 19830 19830 19830 19830 0
468 20250305 113200 136156910 19830 19830 19830 19830 1
469 20250305 113100 136137080 19820 19820 19820 19820 0
470 20250305 113000 136137080 19820 19820 19820 19820 0
471 20250305 112900 136137080 19820 19850 19850 19820 10
472 20250305 112800 135938640 19840 19840 19840 19840 0
473 20250305 112700 135938640 19840 19840 19840 19840 0
474 20250305 112600 135938640 19840 19840 19850 19840 3
475 20250305 112500 135879110 19820 19820 19820 19820 1
476 20250305 112400 135859290 19800 19800 19800 19800 38
477 20250305 112300 135106890 19790 19790 19790 19790 0
478 20250305 112200 135106890 19790 19790 19790 19790 0
479 20250305 112100 135106890 19790 19790 19790 19790 0
480 20250305 112000 135106890 19790 19790 19790 19790 2
481 20250305 111900 135067310 19790 19790 19790 19790 2
482 20250305 111800 135027730 19790 19790 19790 19790 4
483 20250305 111700 134948570 19790 19790 19790 19790 0
484 20250305 111600 134948570 19790 19790 19790 19790 0
485 20250305 111500 134948570 19790 19810 19810 19790 1247
486 20250305 111400 110254230 19810 19810 19810 19810 0
487 20250305 111300 110254230 19810 19810 19810 19810 0
488 20250305 111200 110254230 19810 19810 19810 19810 0
489 20250305 111100 110254230 19810 19810 19810 19810 2
490 20250305 111000 110214610 19820 19830 19830 19820 16
491 20250305 110900 109897440 19830 19830 19830 19830 0
492 20250305 110800 109897440 19830 19830 19830 19830 1
493 20250305 110700 109877610 19830 19830 19830 19830 0
494 20250305 110600 109877610 19830 19830 19830 19830 0
495 20250305 110500 109877610 19830 19830 19830 19830 0
496 20250305 110400 109877610 19830 19830 19830 19830 1
497 20250305 110300 109857780 19830 19830 19830 19830 0
498 20250305 110200 109857780 19830 19830 19830 19830 9
499 20250305 110100 109679310 19830 19830 19830 19830 0
500 20250305 110000 109679310 19830 19830 19830 19830 1
501 20250305 105900 109659480 19830 19830 19830 19830 2
502 20250305 105800 109619820 19830 19830 19830 19830 0
503 20250305 105700 109619820 19830 19830 19830 19830 0
504 20250305 105600 109619820 19830 19850 19890 19830 118
505 20250305 105500 107277280 19840 19840 19840 19840 6
506 20250305 105400 107158240 19830 19830 19840 19830 13
507 20250305 105300 106900350 19800 19800 19800 19800 0
508 20250305 105200 106900350 19800 19800 19800 19800 143
509 20250305 105100 104068950 19790 19790 19790 19790 1
510 20250305 105000 104049160 19790 19790 19790 19790 1
511 20250305 104900 104029370 19790 19790 19790 19790 2
512 20250305 104800 103989790 19830 19790 19830 19790 3
513 20250305 104700 103930340 19760 19790 19790 19760 10
514 20250305 104600 103732620 19790 19770 19790 19750 114
515 20250305 104500 101478950 19780 19780 19780 19780 1
516 20250305 104400 101459170 19790 19770 19790 19760 26
517 20250305 104300 100945030 19780 19770 19780 19770 2
518 20250305 104200 100905480 19780 19780 19780 19780 0
519 20250305 104100 100905480 19780 19800 19800 19770 110
520 20250305 104000 98728550 19800 19900 19900 19790 1330
521 20250305 103900 72358560 19890 19890 19890 19890 0
522 20250305 103800 72358560 19890 19890 19890 19890 0
523 20250305 103700 72358560 19890 19890 19890 19890 0
524 20250305 103600 72358560 19890 19890 19890 19890 0
525 20250305 103500 72358560 19890 19890 19890 19890 0
526 20250305 103400 72358560 19890 19890 19890 19890 0
527 20250305 103300 72358560 19890 19890 19890 19890 0
528 20250305 103200 72358560 19890 19890 19890 19890 0
529 20250305 103100 72358560 19890 19890 19890 19890 0
530 20250305 103000 72358560 19890 19890 19890 19890 0
531 20250305 102900 72358560 19890 19890 19890 19890 0
532 20250305 102800 72358560 19890 19890 19890 19890 0
533 20250305 102700 72358560 19890 19900 19900 19890 46
534 20250305 102600 71443230 19900 19900 19900 19900 0
535 20250305 102500 71443230 19900 19900 19900 19900 0
536 20250305 102400 71443230 19900 19900 19900 19900 0
537 20250305 102300 71443230 19900 19900 19900 19900 0
538 20250305 102200 71443230 19900 19900 19900 19900 0
539 20250305 102100 71443230 19900 19900 19900 19900 0
540 20250305 102000 71443230 19900 19900 19900 19900 0
541 20250305 101900 71443230 19900 19900 19900 19900 1
542 20250305 101800 71423330 19890 19890 19890 19890 0
543 20250305 101700 71423330 19890 19900 19930 19890 28
544 20250305 101600 70866120 19880 19880 19880 19880 0
545 20250305 101500 70866120 19880 19910 19950 19880 115
546 20250305 101400 68573100 19880 19880 19880 19880 2
547 20250305 101300 68533340 19950 19900 19950 19900 4
548 20250305 101200 68453650 19890 19890 19890 19890 1
549 20250305 101100 68433760 19880 19880 19880 19880 0
550 20250305 101000 68433760 19880 19930 19950 19880 6
551 20250305 100900 68314250 19900 19900 19930 19880 12
552 20250305 100800 68075340 19930 19920 19980 19870 140
553 20250305 100700 65281630 19870 19870 19870 19840 5
554 20250305 100600 65182310 19870 19850 19870 19840 102
555 20250305 100500 63157720 19850 19850 19850 19850 0
556 20250305 100400 63157720 19850 19850 19850 19850 0
557 20250305 100300 63157720 19850 19890 19890 19850 108
558 20250305 100200 61010850 19890 19890 19890 19890 0
559 20250305 100100 61010850 19890 19890 19890 19890 0
560 20250305 100000 61010850 19890 19910 19910 19890 5
561 20250305 095900 60911320 19930 19930 19930 19930 0
562 20250305 095800 60911320 19930 19930 19930 19930 0
563 20250305 095700 60911320 19930 19930 19930 19930 0
564 20250305 095600 60911320 19930 19940 19940 19930 11
565 20250305 095500 60691990 19940 19940 19940 19940 0
566 20250305 095400 60691990 19940 19940 19940 19940 0
567 20250305 095300 60691990 19940 19940 19940 19940 0
568 20250305 095200 60691990 19940 19940 19940 19940 0
569 20250305 095100 60691990 19940 19940 19940 19940 0
570 20250305 095000 60691990 19940 19940 19940 19940 3
571 20250305 094900 60632170 19930 19930 19930 19930 59
572 20250305 094800 59456300 19900 19900 19930 19890 14
573 20250305 094700 59177590 19920 19900 19920 19900 9
574 20250305 094600 58998470 19930 19930 19930 19930 0
575 20250305 094500 58998470 19930 19930 19930 19930 0
576 20250305 094400 58998470 19930 19930 19930 19930 5
577 20250305 094300 58898820 19890 19920 19920 19890 665
578 20250305 094200 45662630 19920 19920 19920 19920 4
579 20250305 094100 45582950 19900 19900 19900 19900 2
580 20250305 094000 45543150 19920 20000 20000 19920 296
581 20250305 093900 39637260 20000 20000 20000 20000 0
582 20250305 093800 39637260 20000 20000 20000 20000 0
583 20250305 093700 39637260 20000 19960 20000 19960 2
584 20250305 093600 39597300 20000 19960 20000 19940 34
585 20250305 093500 38919060 20000 20050 20050 19940 26
586 20250305 093400 38399520 19950 20000 20000 19950 2
587 20250305 093300 38359570 20050 20050 20050 20050 20
588 20250305 093200 37958570 20050 20050 20050 20050 2
589 20250305 093100 37918470 19980 19980 19980 19980 0
590 20250305 093000 37918470 19980 19950 19980 19950 2
591 20250305 092900 37878540 19920 19920 19920 19920 0
592 20250305 092800 37878540 19920 19930 19930 19920 4
593 20250305 092700 37798850 19950 19950 19950 19930 11
594 20250305 092600 37579500 19930 19990 19990 19920 38
595 20250305 092500 36822460 19930 20050 20050 19930 2
596 20250305 092400 36782480 19930 19990 20000 19930 163
597 20250305 092300 33529520 19960 19960 19960 19960 0
598 20250305 092200 33529520 19960 19960 19960 19960 0
599 20250305 092100 33529520 19960 19960 19960 19960 0
600 20250305 092000 33529520 19960 19960 19960 19960 1
601 20250305 091900 33509560 19950 20200 20200 19950 33
602 20250305 091800 32843210 20200 20200 20200 20200 4
603 20250305 091700 32762410 20200 20200 20200 20200 4
604 20250305 091600 32681610 20200 20200 20200 20200 0
605 20250305 091500 32681610 20200 20200 20200 20200 0
606 20250305 091400 32681610 20200 20200 20200 20200 64
607 20250305 091300 31388810 20200 20200 20200 20200 24
608 20250305 091200 30904010 20150 20150 20150 20150 0
609 20250305 091100 30904010 20150 20150 20150 20150 129
610 20250305 091000 28304660 19990 19990 19990 19990 1
611 20250305 090900 28284670 19990 19990 19990 19990 0
612 20250305 090800 28284670 19990 19990 19990 19990 0
613 20250305 090700 28284670 19990 20100 20100 19990 54
614 20250305 090600 27204770 20100 20100 20100 20100 0
615 20250305 090500 27204770 20100 20100 20150 20100 528
616 20250305 090400 16589470 19990 19990 19990 19990 300
617 20250305 090300 10592470 20100 20100 20100 20100 0
618 20250305 090200 10592470 20100 20150 20150 20100 47
619 20250305 090100 9645620 20150 20050 20150 20050 202
620 20250305 090000 5583220 20100 19830 20100 19830 281

1
033270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,20190,16333822,407838000,329943204400,0.12
20250227,20190,16333822,414904500,335660042100,0.12
20250226,20319,16333822,410443800,329943204400,0.12
20250225,20319,16333822,392563080,315569441040,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 20190 16333822 407838000 329943204400 0.12
3 20250227 20190 16333822 414904500 335660042100 0.12
4 20250226 20319 16333822 410443800 329943204400 0.12
5 20250225 20319 16333822 392563080 315569441040 0.12