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
033500/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191800,29652349250,23500,23500,23500,23500,7501
20250305,191700,29652349250,23500,23500,23500,23500,0
20250305,191600,29652349250,23500,23500,23500,23500,0
20250305,191500,29652349250,23500,23500,23500,23500,0
20250305,191400,29652349250,23500,23500,23500,23500,0
20250305,191300,29652349250,23500,23500,23500,23500,0
20250305,191200,29652349250,23500,23500,23500,23500,0
20250305,191100,29652349250,23500,23500,23500,23500,0
20250305,191000,29652349250,23500,23500,23500,23500,0
20250305,190900,29652349250,23500,23500,23500,23500,0
20250305,190800,29652349250,23500,23500,23500,23500,0
20250305,190700,29652349250,23500,23500,23500,23500,0
20250305,190600,29652349250,23500,23500,23500,23500,0
20250305,190500,29652349250,23500,23500,23500,23500,0
20250305,190400,29652349250,23500,23500,23500,23500,0
20250305,190300,29652349250,23500,23500,23500,23500,0
20250305,190200,29652349250,23500,23500,23500,23500,0
20250305,190100,29652349250,23500,23500,23500,23500,0
20250305,190000,29652349250,23500,23500,23500,23500,0
20250305,185900,29652349250,23500,23500,23500,23500,0
20250305,185800,29652349250,23500,23500,23500,23500,0
20250305,185700,29652349250,23500,23500,23500,23500,0
20250305,185600,29652349250,23500,23500,23500,23500,0
20250305,185500,29652349250,23500,23500,23500,23500,0
20250305,185400,29652349250,23500,23500,23500,23500,0
20250305,185300,29652349250,23500,23500,23500,23500,0
20250305,185200,29652349250,23500,23500,23500,23500,0
20250305,185100,29652349250,23500,23500,23500,23500,0
20250305,185000,29652349250,23500,23500,23500,23500,0
20250305,184900,29652349250,23500,23500,23500,23500,0
20250305,184800,29652349250,23500,23500,23500,23500,7501
20250305,184700,29652349250,23500,23500,23500,23500,0
20250305,184600,29652349250,23500,23500,23500,23500,0
20250305,184500,29652349250,23500,23500,23500,23500,0
20250305,184400,29652349250,23500,23500,23500,23500,0
20250305,184300,29652349250,23500,23500,23500,23500,0
20250305,184200,29652349250,23500,23500,23500,23500,0
20250305,184100,29652349250,23500,23500,23500,23500,0
20250305,184000,29652349250,23500,23500,23500,23500,0
20250305,183900,29652349250,23500,23500,23500,23500,0
20250305,183800,29652349250,23500,23500,23500,23500,0
20250305,183700,29652349250,23500,23500,23500,23500,0
20250305,183600,29652349250,23500,23500,23500,23500,0
20250305,183500,29652349250,23500,23500,23500,23500,0
20250305,183400,29652349250,23500,23500,23500,23500,0
20250305,183300,29652349250,23500,23500,23500,23500,0
20250305,183200,29652349250,23500,23500,23500,23500,0
20250305,183100,29652349250,23500,23500,23500,23500,0
20250305,183000,29652349250,23500,23500,23500,23500,0
20250305,182900,29652349250,23500,23500,23500,23500,0
20250305,182800,29652349250,23500,23500,23500,23500,0
20250305,182700,29652349250,23500,23500,23500,23500,0
20250305,182600,29652349250,23500,23500,23500,23500,0
20250305,182500,29652349250,23500,23500,23500,23500,0
20250305,182400,29652349250,23500,23500,23500,23500,0
20250305,182300,29652349250,23500,23500,23500,23500,0
20250305,182200,29652349250,23500,23500,23500,23500,0
20250305,182100,29652349250,23500,23500,23500,23500,0
20250305,182000,29652349250,23500,23500,23500,23500,0
20250305,181900,29652349250,23500,23500,23500,23500,0
20250305,181800,29652349250,23500,23500,23500,23500,7501
20250305,181700,29652349250,23500,23500,23500,23500,0
20250305,181600,29652349250,23500,23500,23500,23500,0
20250305,181500,29652349250,23500,23500,23500,23500,0
20250305,181400,29652349250,23500,23500,23500,23500,0
20250305,181300,29652349250,23500,23500,23500,23500,0
20250305,181200,29652349250,23500,23500,23500,23500,0
20250305,181100,29652349250,23500,23500,23500,23500,0
20250305,181000,29652349250,23500,23500,23500,23500,0
20250305,180900,29652349250,23500,23500,23500,23500,0
20250305,180800,29652349250,23500,23500,23500,23500,0
20250305,180700,29652349250,23500,23500,23500,23500,0
20250305,180600,29652349250,23500,23500,23500,23500,0
20250305,180500,29652349250,23500,23500,23500,23500,0
20250305,180400,29652349250,23500,23500,23500,23500,0
20250305,180300,29652349250,23500,23500,23500,23500,0
20250305,180200,29652349250,23500,23500,23500,23500,0
20250305,180100,29652349250,23500,23500,23500,23500,0
20250305,180000,29652349250,23500,23500,23500,23500,0
20250305,175900,29652349250,23500,23500,23500,23500,0
20250305,175800,29652349250,23500,23500,23500,23500,0
20250305,175700,29652349250,23500,23500,23500,23500,0
20250305,175600,29652349250,23500,23500,23500,23500,0
20250305,175500,29652349250,23500,23500,23500,23500,0
20250305,175400,29652349250,23500,23500,23500,23500,0
20250305,175300,29652349250,23500,23500,23500,23500,0
20250305,175200,29652349250,23500,23500,23500,23500,0
20250305,175100,29652349250,23500,23500,23500,23500,0
20250305,175000,29652349250,23500,23500,23500,23500,0
20250305,174900,29652349250,23500,23500,23500,23500,0
20250305,174800,29652349250,23500,23500,23500,23500,7501
20250305,174700,29652349250,23500,23500,23500,23500,0
20250305,174600,29652349250,23500,23500,23500,23500,0
20250305,174500,29652349250,23500,23500,23500,23500,0
20250305,174400,29652349250,23500,23500,23500,23500,0
20250305,174300,29652349250,23500,23500,23500,23500,0
20250305,174200,29652349250,23500,23500,23500,23500,0
20250305,174100,29652349250,23500,23500,23500,23500,0
20250305,174000,29652349250,23500,23500,23500,23500,0
20250305,173900,29652349250,23500,23500,23500,23500,0
20250305,173800,29652349250,23500,23500,23500,23500,0
20250305,173700,29652349250,23500,23500,23500,23500,0
20250305,173600,29652349250,23500,23500,23500,23500,0
20250305,173500,29652349250,23500,23500,23500,23500,0
20250305,173400,29652349250,23500,23500,23500,23500,0
20250305,173300,29652349250,23500,23500,23500,23500,0
20250305,173200,29652349250,23500,23500,23500,23500,0
20250305,173100,29652349250,23500,23500,23500,23500,0
20250305,173000,29652349250,23500,23500,23500,23500,0
20250305,172900,29652349250,23500,23500,23500,23500,0
20250305,172800,29652349250,23500,23500,23500,23500,0
20250305,172700,29652349250,23500,23500,23500,23500,0
20250305,172600,29652349250,23500,23500,23500,23500,0
20250305,172500,29652349250,23500,23500,23500,23500,0
20250305,172400,29652349250,23500,23500,23500,23500,0
20250305,172300,29652349250,23500,23500,23500,23500,0
20250305,172200,29652349250,23500,23500,23500,23500,0
20250305,172100,29652349250,23500,23500,23500,23500,0
20250305,172000,29652349250,23500,23500,23500,23500,0
20250305,171900,29652349250,23500,23500,23500,23500,0
20250305,171800,29652349250,23500,23500,23500,23500,7501
20250305,171700,29652349250,23500,23500,23500,23500,0
20250305,171600,29652349250,23500,23500,23500,23500,0
20250305,171500,29652349250,23500,23500,23500,23500,0
20250305,171400,29652349250,23500,23500,23500,23500,0
20250305,171300,29652349250,23500,23500,23500,23500,0
20250305,171200,29652349250,23500,23500,23500,23500,0
20250305,171100,29652349250,23500,23500,23500,23500,0
20250305,171000,29652349250,23500,23500,23500,23500,0
20250305,170900,29652349250,23500,23500,23500,23500,0
20250305,170800,29652349250,23500,23500,23500,23500,0
20250305,170700,29652349250,23500,23500,23500,23500,0
20250305,170600,29652349250,23500,23500,23500,23500,0
20250305,170500,29652349250,23500,23500,23500,23500,0
20250305,170400,29652349250,23500,23500,23500,23500,0
20250305,170300,29652349250,23500,23500,23500,23500,0
20250305,170200,29652349250,23500,23500,23500,23500,0
20250305,170100,29652349250,23500,23500,23500,23500,0
20250305,170000,29652349250,23500,23500,23500,23500,0
20250305,165900,29652349250,23500,23500,23500,23500,0
20250305,165800,29652349250,23500,23500,23500,23500,0
20250305,165700,29652349250,23500,23500,23500,23500,0
20250305,165600,29652349250,23500,23500,23500,23500,0
20250305,165500,29652349250,23500,23500,23500,23500,0
20250305,165400,29652349250,23500,23500,23500,23500,0
20250305,165300,29652349250,23500,23500,23500,23500,0
20250305,165200,29652349250,23500,23500,23500,23500,0
20250305,165100,29652349250,23500,23500,23500,23500,0
20250305,165000,29652349250,23500,23500,23500,23500,0
20250305,164900,29652349250,23500,23500,23500,23500,0
20250305,164800,29652349250,23500,23500,23500,23500,7501
20250305,164700,29652349250,23500,23500,23500,23500,0
20250305,164600,29652349250,23500,23500,23500,23500,0
20250305,164500,29652349250,23500,23500,23500,23500,0
20250305,164400,29652349250,23500,23500,23500,23500,0
20250305,164300,29652349250,23500,23500,23500,23500,0
20250305,164200,29652349250,23500,23500,23500,23500,0
20250305,164100,29652349250,23500,23500,23500,23500,0
20250305,164000,29652349250,23500,23500,23500,23500,0
20250305,163900,29652349250,23500,23500,23500,23500,0
20250305,163800,29652349250,23500,23500,23500,23500,0
20250305,163700,29652349250,23500,23500,23500,23500,0
20250305,163600,29652349250,23500,23500,23500,23500,0
20250305,163500,29652349250,23500,23500,23500,23500,0
20250305,163400,29652349250,23500,23500,23500,23500,0
20250305,163300,29652349250,23500,23500,23500,23500,0
20250305,163200,29652349250,23500,23500,23500,23500,0
20250305,163100,29652349250,23500,23500,23500,23500,0
20250305,163000,29652349250,23500,23500,23500,23500,0
20250305,162900,29652349250,23500,23500,23500,23500,0
20250305,162800,29652349250,23500,23500,23500,23500,0
20250305,162700,29652349250,23500,23500,23500,23500,0
20250305,162600,29652349250,23500,23500,23500,23500,0
20250305,162500,29652349250,23500,23500,23500,23500,0
20250305,162400,29652349250,23500,23500,23500,23500,0
20250305,162300,29652349250,23500,23500,23500,23500,0
20250305,162200,29652349250,23500,23500,23500,23500,0
20250305,162100,29652349250,23500,23500,23500,23500,0
20250305,162000,29652349250,23500,23500,23500,23500,0
20250305,161900,29652349250,23500,23500,23500,23500,0
20250305,161800,29652349250,23500,23500,23500,23500,7501
20250305,161700,29652349250,23500,23500,23500,23500,0
20250305,161600,29652349250,23500,23500,23500,23500,0
20250305,161500,29652349250,23500,23500,23500,23500,0
20250305,161400,29652349250,23500,23500,23500,23500,0
20250305,161300,29652349250,23500,23500,23500,23500,0
20250305,161200,29652349250,23500,23500,23500,23500,0
20250305,161100,29652349250,23500,23500,23500,23500,0
20250305,161000,29652349250,23500,23500,23500,23500,0
20250305,160900,29652349250,23500,23500,23500,23500,0
20250305,160800,29652349250,23500,23500,23500,23500,0
20250305,160700,29652349250,23500,23500,23500,23500,0
20250305,160600,29652349250,23500,23500,23500,23500,0
20250305,160500,29652349250,23500,23500,23500,23500,0
20250305,160400,29652349250,23500,23500,23500,23500,0
20250305,160300,29652349250,23500,23500,23500,23500,0
20250305,160200,29652349250,23500,23500,23500,23500,0
20250305,160100,29652349250,23500,23500,23500,23500,0
20250305,160000,29652349250,23500,23500,23500,23500,0
20250305,155900,29652349250,23500,23500,23500,23500,0
20250305,155800,29652349250,23500,23500,23500,23500,0
20250305,155700,29652349250,23500,23500,23500,23500,0
20250305,155600,29652349250,23500,23500,23500,23500,0
20250305,155500,29652349250,23500,23500,23500,23500,0
20250305,155400,29652349250,23500,23500,23500,23500,0
20250305,155300,29652349250,23500,23500,23500,23500,0
20250305,155200,29652349250,23500,23500,23500,23500,0
20250305,155100,29652349250,23500,23500,23500,23500,0
20250305,155000,29652349250,23500,23500,23500,23500,0
20250305,154900,29652349250,23500,23500,23500,23500,0
20250305,154800,29652349250,23500,23500,23500,23500,7501
20250305,154700,29652349250,23500,23500,23500,23500,0
20250305,154600,29652349250,23500,23500,23500,23500,0
20250305,154500,29652349250,23500,23500,23500,23500,0
20250305,154400,29652349250,23500,23500,23500,23500,0
20250305,154300,29652349250,23500,23500,23500,23500,0
20250305,154200,29652349250,23500,23500,23500,23500,0
20250305,154100,29652349250,23500,23500,23500,23500,0
20250305,154000,29652349250,23500,23500,23500,23500,0
20250305,153900,29652349250,23500,23500,23500,23500,0
20250305,153800,29652349250,23500,23500,23500,23500,0
20250305,153700,29652349250,23500,23500,23500,23500,0
20250305,153600,29652349250,23500,23500,23500,23500,0
20250305,153500,29652349250,23500,23500,23500,23500,0
20250305,153400,29652349250,23500,23500,23500,23500,0
20250305,153300,29652349250,23500,23500,23500,23500,0
20250305,153200,29652349250,23500,23500,23500,23500,0
20250305,153100,29652349250,23500,23500,23500,23500,0
20250305,153000,29652349250,23500,23500,23500,23500,7501
20250305,152900,29476075750,23500,23500,23500,23500,0
20250305,152800,29476075750,23500,23500,23500,23500,0
20250305,152700,29476075750,23500,23500,23500,23500,0
20250305,152600,29476075750,23500,23500,23500,23500,0
20250305,152500,29476075750,23500,23500,23500,23500,0
20250305,152400,29476075750,23500,23500,23500,23500,0
20250305,152300,29476075750,23500,23500,23500,23500,0
20250305,152200,29476075750,23500,23500,23500,23500,0
20250305,152100,29476075750,23500,23500,23500,23500,0
20250305,152000,29476075750,23500,23500,23500,23500,0
20250305,151900,29476075750,23500,23550,23550,23500,389
20250305,151800,29466919450,23550,23450,23550,23450,400
20250305,151700,29457522225,23500,23450,23550,23400,934
20250305,151600,29435592825,23500,23500,23600,23400,2066
20250305,151500,29387047875,23500,23450,23550,23400,1601
20250305,151400,29349524675,23500,23400,23500,23350,1376
20250305,151300,29317297475,23400,23450,23450,23400,1167
20250305,151200,29289964125,23450,23450,23500,23400,652
20250305,151100,29274678175,23550,23450,23550,23350,2903
20250305,151000,29206604225,23400,23450,23450,23350,2417
20250305,150900,29150032225,23350,23400,23450,23350,1732
20250305,150800,29109484475,23400,23400,23450,23400,1408
20250305,150700,29076500625,23450,23400,23500,23400,1230
20250305,150600,29047671575,23500,23450,23500,23400,2432
20250305,150500,28990631525,23500,23450,23550,23450,2689
20250305,150400,28927512475,23450,23550,23550,23450,1477
20250305,150300,28892849775,23500,23450,23500,23400,2383
20250305,150200,28836917525,23500,23500,23500,23450,1580
20250305,150100,28799849575,23500,23500,23500,23450,1092
20250305,150000,28774227525,23450,23500,23550,23450,3668
20250305,145900,28688038575,23500,23500,23550,23450,1453
20250305,145800,28653918475,23500,23500,23550,23450,1979
20250305,145700,28607420975,23550,23500,23600,23450,5023
20250305,145600,28489461575,23500,23550,23600,23500,2644
20250305,145500,28427295975,23600,23500,23600,23500,1687
20250305,145400,28387579675,23550,23550,23600,23500,2094
20250305,145300,28338270425,23550,23600,23600,23550,1532
20250305,145200,28302156875,23650,23600,23650,23550,1805
20250305,145100,28259562525,23600,23600,23600,23550,1420
20250305,145000,28226068975,23550,23500,23600,23500,2091
20250305,144900,28176842675,23500,23550,23550,23500,1489
20250305,144800,28141818425,23550,23550,23550,23500,1612
20250305,144700,28103879100,23550,23550,23550,23500,872
20250305,144600,28083367900,23500,23500,23550,23450,4061
20250305,144500,27987986700,23550,23450,23550,23450,927
20250305,144400,27966183300,23450,23500,23550,23450,1857
20250305,144300,27922524750,23550,23500,23550,23500,2081
20250305,144200,27873601450,23500,23600,23600,23500,1255
20250305,144100,27844066100,23600,23600,23600,23500,1051
20250305,144000,27819305050,23600,23550,23600,23550,1703
20250305,143900,27779176700,23600,23650,23650,23550,1855
20250305,143800,27735419200,23600,23550,23650,23550,1090
20250305,143700,27709675900,23650,23600,23650,23550,1315
20250305,143600,27678619600,23600,23650,23650,23600,937
20250305,143500,27656484300,23650,23600,23650,23600,1205
20250305,143400,27628020600,23650,23650,23700,23600,1893
20250305,143300,27583266500,23650,23650,23650,23600,1077
20250305,143200,27557826750,23650,23650,23650,23600,1325
20250305,143100,27526537850,23650,23600,23650,23600,1001
20250305,143000,27502892300,23650,23600,23650,23600,1995
20250305,142900,27455783900,23650,23700,23700,23600,950
20250305,142800,27433334400,23700,23700,23700,23650,557
20250305,142700,27420144550,23700,23650,23700,23600,3892
20250305,142600,27328086700,23650,23650,23700,23600,1965
20250305,142500,27281647700,23700,23650,23700,23650,925
20250305,142400,27259748100,23700,23650,23700,23650,1149
20250305,142300,27232552550,23650,23800,23800,23650,3903
20250305,142200,27139983900,23800,23750,23800,23750,841
20250305,142100,27119997300,23800,23800,23800,23750,1027
20250305,142000,27095561100,23800,23750,23800,23750,957
20250305,141900,27072815250,23800,23800,23800,23750,2478
20250305,141800,27013862500,23800,23750,23800,23750,803
20250305,141700,26994757200,23750,23750,23800,23750,1167
20250305,141600,26967015950,23800,23800,23800,23750,1279
20250305,141500,26936616050,23800,23700,23800,23700,797
20250305,141400,26917651000,23750,23750,23800,23750,1157
20250305,141300,26890154000,23750,23750,23800,23750,1588
20250305,141200,26852408200,23750,23800,23800,23750,699
20250305,141100,26835776600,23800,23900,23900,23800,2676
20250305,141000,26771995675,23900,23850,23900,23850,1277
20250305,140900,26741514225,23900,23900,23900,23800,2224
20250305,140800,26688453775,23900,23850,23900,23850,675
20250305,140700,26672327675,23900,23900,23900,23850,1469
20250305,140600,26637252125,23850,23900,23900,23850,1476
20250305,140500,26602021250,23900,23800,23900,23800,797
20250305,140400,26582999325,23850,23850,23850,23800,1333
20250305,140300,26551242625,23850,23750,23900,23700,8694
20250305,140200,26344513625,23750,23750,23800,23750,616
20250305,140100,26329863225,23750,23850,23850,23750,5488
20250305,140000,26199316250,23850,23800,23850,23800,1605
20250305,135900,26161068200,23850,23800,23850,23800,1825
20250305,135800,26117571100,23850,23850,23850,23750,848
20250305,135700,26097381200,23850,23800,23900,23775,1540
20250305,135600,26060676800,23800,23850,23850,23700,2217
20250305,135500,26007997850,23850,23800,23950,23750,27134
20250305,135400,25360542200,23800,23650,23950,23600,25637
20250305,135300,24749423100,23650,23700,23750,23600,3328
20250305,135200,24670622000,23700,23700,23700,23650,253
20250305,135100,24664627700,23700,23700,23700,23650,2655
20250305,135000,24601736000,23650,23650,23700,23650,1293
20250305,134900,24571122550,23700,23650,23750,23600,3666
20250305,134800,24484406800,23650,23700,23700,23600,2668
20250305,134700,24421298950,23600,23800,23800,23600,3793
20250305,134600,24331575400,23800,23750,23800,23700,2782
20250305,134500,24265484300,23700,23850,23900,23700,9052
20250305,134400,24050178800,23900,23900,23950,23850,5752
20250305,134300,23912693300,23850,24000,24050,23850,7257
20250305,134200,23738864500,23950,23900,24100,23900,5584
20250305,134100,23604795100,24000,23900,24200,23875,69894
20250305,134000,21923795975,23900,23850,23900,23850,4930
20250305,133900,21806001875,23850,23800,23900,23700,4172
20250305,133800,21706562300,23800,23850,23850,23750,6817
20250305,133700,21544181875,23850,23700,23850,23700,9569
20250305,133600,21316715175,23700,23600,23750,23550,4619
20250305,133500,21207443900,23600,23600,23600,23500,1623
20250305,133400,21169219600,23600,23550,23600,23550,1277
20250305,133300,21139109650,23600,23600,23600,23550,1088
20250305,133200,21113469300,23600,23600,23600,23400,2986
20250305,133100,21043258500,23600,23650,23700,23550,2990
20250305,133000,20972651500,23650,23650,23700,23650,1340
20250305,132900,20940954700,23700,23700,23700,23650,3265
20250305,132800,20863608150,23700,23700,23700,23650,1626
20250305,132700,20825099500,23700,23700,23750,23650,3150
20250305,132600,20750445900,23700,23700,23700,23600,1109
20250305,132500,20724215150,23700,23600,23700,23600,1233
20250305,132400,20695043950,23650,23650,23650,23600,1184
20250305,132300,20667071650,23600,23700,23700,23600,1408
20250305,132200,20633761950,23700,23650,23700,23600,1285
20250305,132100,20603345000,23650,23650,23700,23600,6571
20250305,132000,20447963600,23650,23600,23650,23600,2301
20250305,131900,20393625350,23650,23550,23650,23550,2660
20250305,131800,20330864525,23600,23600,23600,23550,2127
20250305,131700,20280668975,23650,23500,23650,23500,8990
20250305,131600,20068785850,23400,23500,23550,23350,4626
20250305,131500,19960075800,23500,23450,23500,23450,947
20250305,131400,19937829450,23500,23550,23550,23450,1692
20250305,131300,19898067350,23550,23500,23550,23500,1680
20250305,131200,19858556500,23550,23450,23550,23400,3324
20250305,131100,19780519450,23450,23500,23550,23450,3268
20250305,131000,19703785250,23500,23450,23500,23400,2776
20250305,130900,19638653900,23450,23350,23450,23350,4940
20250305,130800,19523011450,23300,23050,23350,23050,4299
20250305,130700,19423206400,23100,23150,23150,23100,1423
20250305,130600,19390332150,23100,23050,23100,23050,1724
20250305,130500,19350563050,23050,23100,23150,23050,1532
20250305,130400,19315214700,23150,23025,23150,23000,4802
20250305,130300,19204415850,23025,23050,23050,23000,1052
20250305,130200,19180204875,23000,23000,23050,23000,4321
20250305,130100,19080814975,23000,23100,23100,23000,3183
20250305,130000,19007426325,23100,23100,23150,23000,5667
20250305,125900,18876647025,23100,23200,23200,23100,7754
20250305,125800,18697341625,23150,23300,23350,23150,4426
20250305,125700,18594392225,23300,23350,23400,23300,1329
20250305,125600,18563367250,23400,23350,23400,23350,747
20250305,125500,18545913050,23350,23400,23400,23350,528
20250305,125400,18533569300,23400,23450,23450,23350,1625
20250305,125300,18495584250,23450,23400,23450,23400,707
20250305,125200,18479037200,23450,23600,23600,23400,21445
20250305,125100,17976610150,23600,23600,23600,23575,4400
20250305,125000,17872860200,23600,23450,23600,23425,4095
20250305,124900,17776585625,23450,23300,23450,23300,3165
20250305,124800,17702595625,23300,23350,23350,23250,1109
20250305,124700,17676734875,23350,23300,23350,23300,922
20250305,124600,17655252125,23300,23300,23300,23250,772
20250305,124500,17637292275,23300,23300,23300,23250,122
20250305,124400,17634455525,23300,23300,23350,23250,1037
20250305,124300,17610290025,23250,23300,23300,23250,570
20250305,124200,17597033825,23300,23250,23300,23200,2557
20250305,124100,17537576625,23300,23350,23350,23300,983
20250305,124000,17514667375,23300,23300,23350,23250,1118
20250305,123900,17488636875,23300,23250,23300,23250,148
20250305,123800,17485191875,23250,23250,23300,23250,1319
20250305,123700,17454511975,23200,23250,23250,23200,1349
20250305,123600,17423182575,23250,23350,23350,23250,2645
20250305,123500,17361510275,23400,23400,23400,23350,86
20250305,123400,17359498375,23400,23400,23450,23400,557
20250305,123300,17346464425,23400,23400,23400,23400,166
20250305,123200,17342580025,23400,23350,23400,23300,1095
20250305,123100,17316991175,23350,23350,23400,23300,827
20250305,123000,17297681475,23300,23300,23300,23300,894
20250305,122900,17276851275,23350,23350,23350,23350,141
20250305,122800,17273558925,23350,23400,23400,23350,760
20250305,122700,17255793075,23450,23400,23450,23350,516
20250305,122600,17243730675,23350,23350,23400,23350,1141
20250305,122500,17217083125,23400,23300,23400,23300,1149
20250305,122400,17190200875,23300,23300,23300,23250,1440
20250305,122300,17156676375,23200,23300,23300,23200,341
20250305,122200,17148748075,23300,23200,23300,23200,860
20250305,122100,17128750525,23200,23250,23300,23200,790
20250305,122000,17110383175,23250,23300,23300,23250,415
20250305,121900,17100734225,23250,23300,23300,23250,116
20250305,121800,17098031475,23200,23300,23300,23150,1107
20250305,121700,17072301975,23300,23300,23300,23200,1391
20250305,121600,17039967375,23300,23300,23300,23250,890
20250305,121500,17019260375,23300,23300,23350,23300,390
20250305,121400,17010172725,23350,23350,23350,23300,675
20250305,121300,16994427825,23350,23300,23350,23300,1075
20250305,121200,16969372075,23350,23350,23350,23300,490
20250305,121100,16957933825,23300,23150,23350,23150,3039
20250305,121000,16887274875,23150,23250,23250,23150,2422
20250305,120900,16831056175,23250,23250,23250,23200,516
20250305,120800,16819067775,23250,23200,23250,23200,941
20250305,120700,16797220175,23250,23250,23300,23200,569
20250305,120600,16783999225,23250,23150,23250,23100,2468
20250305,120500,16726758725,23150,23200,23200,23150,970
20250305,120400,16704299475,23200,23200,23250,23200,4315
20250305,120300,16604176075,23250,23250,23250,23200,2331
20250305,120200,16550057875,23300,23250,23300,23250,1398
20250305,120100,16517540175,23250,23300,23300,23250,1083
20250305,120000,16492334375,23250,23350,23350,23250,3932
20250305,115900,16400822175,23300,23450,23450,23300,3702
20250305,115800,16314219125,23450,23500,23500,23350,4647
20250305,115700,16205432475,23500,23450,23500,23450,643
20250305,115600,16190352875,23500,23450,23500,23450,1181
20250305,115500,16162658275,23500,23450,23500,23450,995
20250305,115400,16139312175,23500,23400,23500,23400,5762
20250305,115300,16004183125,23400,23350,23400,23350,2166
20250305,115200,15953575425,23400,23400,23400,23350,347
20250305,115100,15945457625,23350,23400,23400,23350,747
20250305,115000,15928011925,23400,23400,23450,23350,2627
20250305,114900,15866613675,23450,23400,23450,23400,731
20250305,114800,15849503175,23450,23500,23500,23400,2198
20250305,114700,15797953900,23450,23450,23450,23350,1307
20250305,114600,15767370950,23450,23400,23450,23400,854
20250305,114500,15747387300,23400,23400,23450,23350,1403
20250305,114400,15714562150,23350,23500,23550,23350,1961
20250305,114300,15668639350,23500,23550,23550,23500,1494
20250305,114200,15633530250,23550,23550,23550,23500,2090
20250305,114100,15584409250,23550,23500,23550,23400,2957
20250305,114000,15515054225,23500,23550,23550,23450,2072
20250305,113900,15466400625,23550,23400,23550,23350,5150
20250305,113800,15345732175,23350,23350,23400,23300,1333
20250305,113700,15314573275,23400,23400,23450,23350,1753
20250305,113600,15273571675,23400,23400,23400,23300,3965
20250305,113500,15181102475,23400,23375,23500,23375,7232
20250305,113400,15011814900,23375,23500,23500,23350,7350
20250305,113300,14839735375,23500,23650,23650,23300,14601
20250305,113200,14497516925,23600,23700,23700,23600,1606
20250305,113100,14459562625,23700,23650,23700,23600,2073
20250305,113000,14410476475,23650,23700,23700,23600,3040
20250305,112900,14338471575,23650,23800,23800,23650,1138
20250305,112800,14311505575,23800,23800,23850,23700,12617
20250305,112700,14011535725,23800,23950,23950,23750,12447
20250305,112600,13714855225,23950,23800,24000,23750,28246
20250305,112500,13039520175,23800,23700,23850,23700,12122
20250305,112400,12751294425,23700,23600,23750,23500,10343
20250305,112300,12506922175,23600,23400,23700,23400,7799
20250305,112200,12322941925,23400,23400,23450,23400,869
20250305,112100,12302592725,23450,23400,23450,23350,3197
20250305,112000,12227869225,23400,23450,23500,23400,3431
20250305,111900,12147492725,23450,23500,23500,23400,3944
20250305,111800,12055036325,23500,23400,23550,23350,6800
20250305,111700,11895587775,23400,23400,23450,23350,1580
20250305,111600,11858631825,23400,23400,23400,23300,2023
20250305,111500,11811406575,23400,23500,23500,23350,4815
20250305,111400,11698611300,23500,23450,23500,23400,4605
20250305,111300,11590697375,23450,23500,23500,23400,1463
20250305,111200,11556388425,23450,23400,23550,23400,10194
20250305,111100,11316747175,23450,23500,23500,23350,5496
20250305,111000,11188194575,23550,23650,23650,23500,6233
20250305,110900,11041128375,23700,23500,23800,23500,20367
20250305,110800,10558358925,23450,23400,23500,23400,3075
20250305,110700,10486245425,23450,23500,23500,23400,1805
20250305,110600,10443872775,23500,23350,23600,23350,7022
20250305,110500,10279049025,23350,23400,23450,23300,4373
20250305,110400,10176835375,23450,23500,23500,23400,3513
20250305,110300,10094461625,23500,23400,23550,23400,6958
20250305,110200,9930993525,23400,23300,23400,23300,4507
20250305,110100,9825909675,23300,23350,23350,23300,1241
20250305,110000,9796968775,23300,23300,23350,23250,2536
20250305,105900,9737905675,23250,23250,23300,23250,1385
20250305,105800,9705665075,23200,23150,23200,23100,1034
20250305,105700,9681699225,23150,23050,23150,23050,1204
20250305,105600,9653882675,23050,23150,23150,23050,1287
20250305,105500,9624182725,23150,23100,23150,23100,918
20250305,105400,9602954025,23100,23100,23100,23000,825
20250305,105300,9583931125,23050,23050,23050,23000,1402
20250305,105200,9551615125,23050,23050,23050,23050,501
20250305,105100,9540067075,23050,23000,23050,22925,1678
20250305,105000,9501521775,23000,23050,23100,23000,1039
20250305,104900,9477609675,22950,22900,23000,22900,153
20250305,104800,9474095825,22850,22900,22950,22850,2469
20250305,104700,9417558625,22950,22900,22950,22850,3959
20250305,104600,9326893875,22900,22950,23000,22900,3302
20250305,104500,9251134825,22950,23000,23050,22950,1491
20250305,104400,9216839875,23000,23100,23100,23000,1376
20250305,104300,9185144775,23100,23000,23100,23000,849
20250305,104200,9165561025,23000,23000,23050,23000,910
20250305,104100,9144619675,23000,23000,23050,23000,619
20250305,104000,9130378975,23050,23050,23100,23050,1276
20250305,103900,9100964125,23050,23100,23100,23050,912
20250305,103800,9079914225,23100,23100,23150,23050,2996
20250305,103700,9010709575,23100,23100,23150,23100,4081
20250305,103600,8916435425,23100,23100,23150,23100,977
20250305,103500,8893859375,23100,23100,23150,23050,4299
20250305,103400,8794626425,23100,23150,23150,23050,1013
20250305,103300,8771230375,23150,23075,23200,23075,1290
20250305,103200,8741394375,23100,23150,23175,23100,344
20250305,103100,8733440350,23150,23000,23200,23000,2305
20250305,103000,8680258850,23000,23050,23050,23000,2055
20250305,102900,8632941300,23075,23075,23075,23050,275
20250305,102800,8626598850,23100,23100,23100,23050,742
20250305,102700,8609475750,23100,23100,23100,23050,757
20250305,102600,8591998150,23125,23150,23150,23100,571
20250305,102500,8578789775,23200,23200,23250,23150,566
20250305,102400,8565649625,23200,23150,23250,23150,1464
20250305,102300,8531681325,23150,23150,23200,23100,295
20250305,102200,8524853825,23150,23150,23150,23100,915
20250305,102100,8503684525,23100,23150,23150,23050,539
20250305,102000,8491234875,23150,23250,23250,23150,1937
20250305,101900,8446295950,23250,23300,23350,23200,3538
20250305,101800,8363926850,23300,23300,23300,23200,2023
20250305,101700,8316937550,23250,22925,23300,22925,6702
20250305,101600,8162377500,22900,22975,23000,22900,1957
20250305,101500,8117484350,23000,22900,23000,22900,3869
20250305,101400,8028751275,22900,22925,23000,22900,2350
20250305,101300,7974870800,22925,22975,23000,22925,7589
20250305,101200,7800539875,23000,23000,23025,23000,3922
20250305,101100,7710332025,23100,23050,23100,23050,1798
20250305,101000,7668865625,23100,23150,23150,23100,1815
20250305,100900,7626935475,23150,23100,23250,23100,5287
20250305,100800,7504332750,23100,23100,23200,23050,2786
20250305,100700,7439913375,23100,23100,23100,23050,2724
20250305,100600,7377043800,23150,23150,23150,23050,3560
20250305,100500,7294776750,23150,23100,23200,23100,3184
20250305,100400,7221112825,23100,23200,23225,23100,4778
20250305,100300,7110458375,23200,23250,23250,23200,1978
20250305,100200,7064545125,23250,23300,23300,23250,3273
20250305,100100,6988365275,23350,23400,23400,23300,4078
20250305,100000,6893045850,23425,23450,23550,23400,3159
20250305,095900,6818911750,23450,23650,23650,23450,2877
20250305,095800,6751179275,23650,23650,23650,23600,1805
20250305,095700,6708517550,23700,23800,23800,23600,4330
20250305,095600,6605850350,23750,23850,23850,23750,3178
20250305,095500,6530154125,23900,23800,23900,23800,7763
20250305,095400,6345023075,23850,23800,24000,23750,15071
20250305,095300,5984711075,23800,23850,23950,23750,12452
20250305,095200,5687610350,23800,23750,23900,23650,18402
20250305,095100,5249856975,23750,23650,23750,23600,6942
20250305,095000,5085308250,23600,23500,23650,23500,9841
20250305,094900,4853441000,23550,23400,23550,23400,2013
20250305,094800,4806159650,23400,23350,23500,23350,4205
20250305,094700,4707797175,23450,23450,23450,23350,1108
20250305,094600,4681855675,23450,23600,23600,23450,5916
20250305,094500,4542430200,23600,23350,23650,23350,20836
20250305,094400,4052614250,23300,23350,23350,23300,2970
20250305,094300,3983287550,23300,23300,23400,23275,7344
20250305,094200,3811905750,23275,23050,23275,23050,5410
20250305,094100,3686407950,23050,23050,23150,23050,1162
20250305,094000,3659579000,23050,22900,23050,22900,1866
20250305,093900,3616713800,22900,22850,22950,22850,1430
20250305,093800,3584019250,22850,22850,22950,22800,2697
20250305,093700,3522397300,22900,22900,22900,22850,1526
20250305,093600,3487485900,22900,22900,22950,22900,910
20250305,093500,3466631250,22900,23050,23050,22900,5878
20250305,093400,3331719400,23000,22950,23050,22950,3520
20250305,093300,3250723700,23000,23050,23100,23000,1916
20250305,093200,3206618025,23050,23050,23100,23000,866
20250305,093100,3186646175,23050,23150,23150,23000,2051
20250305,093000,3139386825,23150,23300,23300,23100,4175
20250305,092900,3042609775,23300,23150,23300,23100,2763
20250305,092800,2978494275,23100,23150,23150,23050,1040
20250305,092700,2954457900,23050,23050,23150,23000,8197
20250305,092600,2765744050,23150,23100,23150,22975,3337
20250305,092500,2688861850,23100,23100,23150,23000,15677
20250305,092400,2327583900,23050,23000,23100,23000,1004
20250305,092300,2304447775,23000,23000,23000,22900,2077
20250305,092200,2256757275,23000,22850,23000,22850,4667
20250305,092100,2149724375,22800,22850,22850,22750,4210
20250305,092000,2053845975,22850,22850,22900,22800,3808
20250305,091900,1966810075,22850,22750,22850,22700,4017
20250305,091800,1875247325,22750,22900,22950,22700,6095
20250305,091700,1736251725,22950,23000,23050,22900,1973
20250305,091600,1690935775,22950,23050,23150,22900,5185
20250305,091500,1571491675,23050,23150,23200,23050,1682
20250305,091400,1532568025,23100,23200,23200,23100,718
20250305,091300,1515957125,23200,23300,23350,23200,1303
20250305,091200,1485631075,23300,23350,23350,23250,3315
20250305,091100,1408383350,23250,23350,23400,23250,3109
20250305,091000,1335906750,23300,23100,23400,23100,7377
20250305,090900,1164179250,23100,23000,23200,23000,3859
20250305,090800,1074840750,23000,23050,23100,22950,2225
20250305,090700,1023613200,23150,23050,23150,23000,2622
20250305,090600,963113000,23050,22900,23050,22900,2683
20250305,090500,901516150,22850,22750,22850,22650,1376
20250305,090400,870200350,22650,22600,22650,22550,1469
20250305,090300,837002150,22650,22750,22750,22500,12239
20250305,090200,560419450,22750,22900,22900,22650,6594
20250305,090100,409894750,22950,22900,22950,22800,7878
20250305,090000,229655550,22850,23100,23150,22850,9485
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191800 29652349250 23500 23500 23500 23500 7501
3 20250305 191700 29652349250 23500 23500 23500 23500 0
4 20250305 191600 29652349250 23500 23500 23500 23500 0
5 20250305 191500 29652349250 23500 23500 23500 23500 0
6 20250305 191400 29652349250 23500 23500 23500 23500 0
7 20250305 191300 29652349250 23500 23500 23500 23500 0
8 20250305 191200 29652349250 23500 23500 23500 23500 0
9 20250305 191100 29652349250 23500 23500 23500 23500 0
10 20250305 191000 29652349250 23500 23500 23500 23500 0
11 20250305 190900 29652349250 23500 23500 23500 23500 0
12 20250305 190800 29652349250 23500 23500 23500 23500 0
13 20250305 190700 29652349250 23500 23500 23500 23500 0
14 20250305 190600 29652349250 23500 23500 23500 23500 0
15 20250305 190500 29652349250 23500 23500 23500 23500 0
16 20250305 190400 29652349250 23500 23500 23500 23500 0
17 20250305 190300 29652349250 23500 23500 23500 23500 0
18 20250305 190200 29652349250 23500 23500 23500 23500 0
19 20250305 190100 29652349250 23500 23500 23500 23500 0
20 20250305 190000 29652349250 23500 23500 23500 23500 0
21 20250305 185900 29652349250 23500 23500 23500 23500 0
22 20250305 185800 29652349250 23500 23500 23500 23500 0
23 20250305 185700 29652349250 23500 23500 23500 23500 0
24 20250305 185600 29652349250 23500 23500 23500 23500 0
25 20250305 185500 29652349250 23500 23500 23500 23500 0
26 20250305 185400 29652349250 23500 23500 23500 23500 0
27 20250305 185300 29652349250 23500 23500 23500 23500 0
28 20250305 185200 29652349250 23500 23500 23500 23500 0
29 20250305 185100 29652349250 23500 23500 23500 23500 0
30 20250305 185000 29652349250 23500 23500 23500 23500 0
31 20250305 184900 29652349250 23500 23500 23500 23500 0
32 20250305 184800 29652349250 23500 23500 23500 23500 7501
33 20250305 184700 29652349250 23500 23500 23500 23500 0
34 20250305 184600 29652349250 23500 23500 23500 23500 0
35 20250305 184500 29652349250 23500 23500 23500 23500 0
36 20250305 184400 29652349250 23500 23500 23500 23500 0
37 20250305 184300 29652349250 23500 23500 23500 23500 0
38 20250305 184200 29652349250 23500 23500 23500 23500 0
39 20250305 184100 29652349250 23500 23500 23500 23500 0
40 20250305 184000 29652349250 23500 23500 23500 23500 0
41 20250305 183900 29652349250 23500 23500 23500 23500 0
42 20250305 183800 29652349250 23500 23500 23500 23500 0
43 20250305 183700 29652349250 23500 23500 23500 23500 0
44 20250305 183600 29652349250 23500 23500 23500 23500 0
45 20250305 183500 29652349250 23500 23500 23500 23500 0
46 20250305 183400 29652349250 23500 23500 23500 23500 0
47 20250305 183300 29652349250 23500 23500 23500 23500 0
48 20250305 183200 29652349250 23500 23500 23500 23500 0
49 20250305 183100 29652349250 23500 23500 23500 23500 0
50 20250305 183000 29652349250 23500 23500 23500 23500 0
51 20250305 182900 29652349250 23500 23500 23500 23500 0
52 20250305 182800 29652349250 23500 23500 23500 23500 0
53 20250305 182700 29652349250 23500 23500 23500 23500 0
54 20250305 182600 29652349250 23500 23500 23500 23500 0
55 20250305 182500 29652349250 23500 23500 23500 23500 0
56 20250305 182400 29652349250 23500 23500 23500 23500 0
57 20250305 182300 29652349250 23500 23500 23500 23500 0
58 20250305 182200 29652349250 23500 23500 23500 23500 0
59 20250305 182100 29652349250 23500 23500 23500 23500 0
60 20250305 182000 29652349250 23500 23500 23500 23500 0
61 20250305 181900 29652349250 23500 23500 23500 23500 0
62 20250305 181800 29652349250 23500 23500 23500 23500 7501
63 20250305 181700 29652349250 23500 23500 23500 23500 0
64 20250305 181600 29652349250 23500 23500 23500 23500 0
65 20250305 181500 29652349250 23500 23500 23500 23500 0
66 20250305 181400 29652349250 23500 23500 23500 23500 0
67 20250305 181300 29652349250 23500 23500 23500 23500 0
68 20250305 181200 29652349250 23500 23500 23500 23500 0
69 20250305 181100 29652349250 23500 23500 23500 23500 0
70 20250305 181000 29652349250 23500 23500 23500 23500 0
71 20250305 180900 29652349250 23500 23500 23500 23500 0
72 20250305 180800 29652349250 23500 23500 23500 23500 0
73 20250305 180700 29652349250 23500 23500 23500 23500 0
74 20250305 180600 29652349250 23500 23500 23500 23500 0
75 20250305 180500 29652349250 23500 23500 23500 23500 0
76 20250305 180400 29652349250 23500 23500 23500 23500 0
77 20250305 180300 29652349250 23500 23500 23500 23500 0
78 20250305 180200 29652349250 23500 23500 23500 23500 0
79 20250305 180100 29652349250 23500 23500 23500 23500 0
80 20250305 180000 29652349250 23500 23500 23500 23500 0
81 20250305 175900 29652349250 23500 23500 23500 23500 0
82 20250305 175800 29652349250 23500 23500 23500 23500 0
83 20250305 175700 29652349250 23500 23500 23500 23500 0
84 20250305 175600 29652349250 23500 23500 23500 23500 0
85 20250305 175500 29652349250 23500 23500 23500 23500 0
86 20250305 175400 29652349250 23500 23500 23500 23500 0
87 20250305 175300 29652349250 23500 23500 23500 23500 0
88 20250305 175200 29652349250 23500 23500 23500 23500 0
89 20250305 175100 29652349250 23500 23500 23500 23500 0
90 20250305 175000 29652349250 23500 23500 23500 23500 0
91 20250305 174900 29652349250 23500 23500 23500 23500 0
92 20250305 174800 29652349250 23500 23500 23500 23500 7501
93 20250305 174700 29652349250 23500 23500 23500 23500 0
94 20250305 174600 29652349250 23500 23500 23500 23500 0
95 20250305 174500 29652349250 23500 23500 23500 23500 0
96 20250305 174400 29652349250 23500 23500 23500 23500 0
97 20250305 174300 29652349250 23500 23500 23500 23500 0
98 20250305 174200 29652349250 23500 23500 23500 23500 0
99 20250305 174100 29652349250 23500 23500 23500 23500 0
100 20250305 174000 29652349250 23500 23500 23500 23500 0
101 20250305 173900 29652349250 23500 23500 23500 23500 0
102 20250305 173800 29652349250 23500 23500 23500 23500 0
103 20250305 173700 29652349250 23500 23500 23500 23500 0
104 20250305 173600 29652349250 23500 23500 23500 23500 0
105 20250305 173500 29652349250 23500 23500 23500 23500 0
106 20250305 173400 29652349250 23500 23500 23500 23500 0
107 20250305 173300 29652349250 23500 23500 23500 23500 0
108 20250305 173200 29652349250 23500 23500 23500 23500 0
109 20250305 173100 29652349250 23500 23500 23500 23500 0
110 20250305 173000 29652349250 23500 23500 23500 23500 0
111 20250305 172900 29652349250 23500 23500 23500 23500 0
112 20250305 172800 29652349250 23500 23500 23500 23500 0
113 20250305 172700 29652349250 23500 23500 23500 23500 0
114 20250305 172600 29652349250 23500 23500 23500 23500 0
115 20250305 172500 29652349250 23500 23500 23500 23500 0
116 20250305 172400 29652349250 23500 23500 23500 23500 0
117 20250305 172300 29652349250 23500 23500 23500 23500 0
118 20250305 172200 29652349250 23500 23500 23500 23500 0
119 20250305 172100 29652349250 23500 23500 23500 23500 0
120 20250305 172000 29652349250 23500 23500 23500 23500 0
121 20250305 171900 29652349250 23500 23500 23500 23500 0
122 20250305 171800 29652349250 23500 23500 23500 23500 7501
123 20250305 171700 29652349250 23500 23500 23500 23500 0
124 20250305 171600 29652349250 23500 23500 23500 23500 0
125 20250305 171500 29652349250 23500 23500 23500 23500 0
126 20250305 171400 29652349250 23500 23500 23500 23500 0
127 20250305 171300 29652349250 23500 23500 23500 23500 0
128 20250305 171200 29652349250 23500 23500 23500 23500 0
129 20250305 171100 29652349250 23500 23500 23500 23500 0
130 20250305 171000 29652349250 23500 23500 23500 23500 0
131 20250305 170900 29652349250 23500 23500 23500 23500 0
132 20250305 170800 29652349250 23500 23500 23500 23500 0
133 20250305 170700 29652349250 23500 23500 23500 23500 0
134 20250305 170600 29652349250 23500 23500 23500 23500 0
135 20250305 170500 29652349250 23500 23500 23500 23500 0
136 20250305 170400 29652349250 23500 23500 23500 23500 0
137 20250305 170300 29652349250 23500 23500 23500 23500 0
138 20250305 170200 29652349250 23500 23500 23500 23500 0
139 20250305 170100 29652349250 23500 23500 23500 23500 0
140 20250305 170000 29652349250 23500 23500 23500 23500 0
141 20250305 165900 29652349250 23500 23500 23500 23500 0
142 20250305 165800 29652349250 23500 23500 23500 23500 0
143 20250305 165700 29652349250 23500 23500 23500 23500 0
144 20250305 165600 29652349250 23500 23500 23500 23500 0
145 20250305 165500 29652349250 23500 23500 23500 23500 0
146 20250305 165400 29652349250 23500 23500 23500 23500 0
147 20250305 165300 29652349250 23500 23500 23500 23500 0
148 20250305 165200 29652349250 23500 23500 23500 23500 0
149 20250305 165100 29652349250 23500 23500 23500 23500 0
150 20250305 165000 29652349250 23500 23500 23500 23500 0
151 20250305 164900 29652349250 23500 23500 23500 23500 0
152 20250305 164800 29652349250 23500 23500 23500 23500 7501
153 20250305 164700 29652349250 23500 23500 23500 23500 0
154 20250305 164600 29652349250 23500 23500 23500 23500 0
155 20250305 164500 29652349250 23500 23500 23500 23500 0
156 20250305 164400 29652349250 23500 23500 23500 23500 0
157 20250305 164300 29652349250 23500 23500 23500 23500 0
158 20250305 164200 29652349250 23500 23500 23500 23500 0
159 20250305 164100 29652349250 23500 23500 23500 23500 0
160 20250305 164000 29652349250 23500 23500 23500 23500 0
161 20250305 163900 29652349250 23500 23500 23500 23500 0
162 20250305 163800 29652349250 23500 23500 23500 23500 0
163 20250305 163700 29652349250 23500 23500 23500 23500 0
164 20250305 163600 29652349250 23500 23500 23500 23500 0
165 20250305 163500 29652349250 23500 23500 23500 23500 0
166 20250305 163400 29652349250 23500 23500 23500 23500 0
167 20250305 163300 29652349250 23500 23500 23500 23500 0
168 20250305 163200 29652349250 23500 23500 23500 23500 0
169 20250305 163100 29652349250 23500 23500 23500 23500 0
170 20250305 163000 29652349250 23500 23500 23500 23500 0
171 20250305 162900 29652349250 23500 23500 23500 23500 0
172 20250305 162800 29652349250 23500 23500 23500 23500 0
173 20250305 162700 29652349250 23500 23500 23500 23500 0
174 20250305 162600 29652349250 23500 23500 23500 23500 0
175 20250305 162500 29652349250 23500 23500 23500 23500 0
176 20250305 162400 29652349250 23500 23500 23500 23500 0
177 20250305 162300 29652349250 23500 23500 23500 23500 0
178 20250305 162200 29652349250 23500 23500 23500 23500 0
179 20250305 162100 29652349250 23500 23500 23500 23500 0
180 20250305 162000 29652349250 23500 23500 23500 23500 0
181 20250305 161900 29652349250 23500 23500 23500 23500 0
182 20250305 161800 29652349250 23500 23500 23500 23500 7501
183 20250305 161700 29652349250 23500 23500 23500 23500 0
184 20250305 161600 29652349250 23500 23500 23500 23500 0
185 20250305 161500 29652349250 23500 23500 23500 23500 0
186 20250305 161400 29652349250 23500 23500 23500 23500 0
187 20250305 161300 29652349250 23500 23500 23500 23500 0
188 20250305 161200 29652349250 23500 23500 23500 23500 0
189 20250305 161100 29652349250 23500 23500 23500 23500 0
190 20250305 161000 29652349250 23500 23500 23500 23500 0
191 20250305 160900 29652349250 23500 23500 23500 23500 0
192 20250305 160800 29652349250 23500 23500 23500 23500 0
193 20250305 160700 29652349250 23500 23500 23500 23500 0
194 20250305 160600 29652349250 23500 23500 23500 23500 0
195 20250305 160500 29652349250 23500 23500 23500 23500 0
196 20250305 160400 29652349250 23500 23500 23500 23500 0
197 20250305 160300 29652349250 23500 23500 23500 23500 0
198 20250305 160200 29652349250 23500 23500 23500 23500 0
199 20250305 160100 29652349250 23500 23500 23500 23500 0
200 20250305 160000 29652349250 23500 23500 23500 23500 0
201 20250305 155900 29652349250 23500 23500 23500 23500 0
202 20250305 155800 29652349250 23500 23500 23500 23500 0
203 20250305 155700 29652349250 23500 23500 23500 23500 0
204 20250305 155600 29652349250 23500 23500 23500 23500 0
205 20250305 155500 29652349250 23500 23500 23500 23500 0
206 20250305 155400 29652349250 23500 23500 23500 23500 0
207 20250305 155300 29652349250 23500 23500 23500 23500 0
208 20250305 155200 29652349250 23500 23500 23500 23500 0
209 20250305 155100 29652349250 23500 23500 23500 23500 0
210 20250305 155000 29652349250 23500 23500 23500 23500 0
211 20250305 154900 29652349250 23500 23500 23500 23500 0
212 20250305 154800 29652349250 23500 23500 23500 23500 7501
213 20250305 154700 29652349250 23500 23500 23500 23500 0
214 20250305 154600 29652349250 23500 23500 23500 23500 0
215 20250305 154500 29652349250 23500 23500 23500 23500 0
216 20250305 154400 29652349250 23500 23500 23500 23500 0
217 20250305 154300 29652349250 23500 23500 23500 23500 0
218 20250305 154200 29652349250 23500 23500 23500 23500 0
219 20250305 154100 29652349250 23500 23500 23500 23500 0
220 20250305 154000 29652349250 23500 23500 23500 23500 0
221 20250305 153900 29652349250 23500 23500 23500 23500 0
222 20250305 153800 29652349250 23500 23500 23500 23500 0
223 20250305 153700 29652349250 23500 23500 23500 23500 0
224 20250305 153600 29652349250 23500 23500 23500 23500 0
225 20250305 153500 29652349250 23500 23500 23500 23500 0
226 20250305 153400 29652349250 23500 23500 23500 23500 0
227 20250305 153300 29652349250 23500 23500 23500 23500 0
228 20250305 153200 29652349250 23500 23500 23500 23500 0
229 20250305 153100 29652349250 23500 23500 23500 23500 0
230 20250305 153000 29652349250 23500 23500 23500 23500 7501
231 20250305 152900 29476075750 23500 23500 23500 23500 0
232 20250305 152800 29476075750 23500 23500 23500 23500 0
233 20250305 152700 29476075750 23500 23500 23500 23500 0
234 20250305 152600 29476075750 23500 23500 23500 23500 0
235 20250305 152500 29476075750 23500 23500 23500 23500 0
236 20250305 152400 29476075750 23500 23500 23500 23500 0
237 20250305 152300 29476075750 23500 23500 23500 23500 0
238 20250305 152200 29476075750 23500 23500 23500 23500 0
239 20250305 152100 29476075750 23500 23500 23500 23500 0
240 20250305 152000 29476075750 23500 23500 23500 23500 0
241 20250305 151900 29476075750 23500 23550 23550 23500 389
242 20250305 151800 29466919450 23550 23450 23550 23450 400
243 20250305 151700 29457522225 23500 23450 23550 23400 934
244 20250305 151600 29435592825 23500 23500 23600 23400 2066
245 20250305 151500 29387047875 23500 23450 23550 23400 1601
246 20250305 151400 29349524675 23500 23400 23500 23350 1376
247 20250305 151300 29317297475 23400 23450 23450 23400 1167
248 20250305 151200 29289964125 23450 23450 23500 23400 652
249 20250305 151100 29274678175 23550 23450 23550 23350 2903
250 20250305 151000 29206604225 23400 23450 23450 23350 2417
251 20250305 150900 29150032225 23350 23400 23450 23350 1732
252 20250305 150800 29109484475 23400 23400 23450 23400 1408
253 20250305 150700 29076500625 23450 23400 23500 23400 1230
254 20250305 150600 29047671575 23500 23450 23500 23400 2432
255 20250305 150500 28990631525 23500 23450 23550 23450 2689
256 20250305 150400 28927512475 23450 23550 23550 23450 1477
257 20250305 150300 28892849775 23500 23450 23500 23400 2383
258 20250305 150200 28836917525 23500 23500 23500 23450 1580
259 20250305 150100 28799849575 23500 23500 23500 23450 1092
260 20250305 150000 28774227525 23450 23500 23550 23450 3668
261 20250305 145900 28688038575 23500 23500 23550 23450 1453
262 20250305 145800 28653918475 23500 23500 23550 23450 1979
263 20250305 145700 28607420975 23550 23500 23600 23450 5023
264 20250305 145600 28489461575 23500 23550 23600 23500 2644
265 20250305 145500 28427295975 23600 23500 23600 23500 1687
266 20250305 145400 28387579675 23550 23550 23600 23500 2094
267 20250305 145300 28338270425 23550 23600 23600 23550 1532
268 20250305 145200 28302156875 23650 23600 23650 23550 1805
269 20250305 145100 28259562525 23600 23600 23600 23550 1420
270 20250305 145000 28226068975 23550 23500 23600 23500 2091
271 20250305 144900 28176842675 23500 23550 23550 23500 1489
272 20250305 144800 28141818425 23550 23550 23550 23500 1612
273 20250305 144700 28103879100 23550 23550 23550 23500 872
274 20250305 144600 28083367900 23500 23500 23550 23450 4061
275 20250305 144500 27987986700 23550 23450 23550 23450 927
276 20250305 144400 27966183300 23450 23500 23550 23450 1857
277 20250305 144300 27922524750 23550 23500 23550 23500 2081
278 20250305 144200 27873601450 23500 23600 23600 23500 1255
279 20250305 144100 27844066100 23600 23600 23600 23500 1051
280 20250305 144000 27819305050 23600 23550 23600 23550 1703
281 20250305 143900 27779176700 23600 23650 23650 23550 1855
282 20250305 143800 27735419200 23600 23550 23650 23550 1090
283 20250305 143700 27709675900 23650 23600 23650 23550 1315
284 20250305 143600 27678619600 23600 23650 23650 23600 937
285 20250305 143500 27656484300 23650 23600 23650 23600 1205
286 20250305 143400 27628020600 23650 23650 23700 23600 1893
287 20250305 143300 27583266500 23650 23650 23650 23600 1077
288 20250305 143200 27557826750 23650 23650 23650 23600 1325
289 20250305 143100 27526537850 23650 23600 23650 23600 1001
290 20250305 143000 27502892300 23650 23600 23650 23600 1995
291 20250305 142900 27455783900 23650 23700 23700 23600 950
292 20250305 142800 27433334400 23700 23700 23700 23650 557
293 20250305 142700 27420144550 23700 23650 23700 23600 3892
294 20250305 142600 27328086700 23650 23650 23700 23600 1965
295 20250305 142500 27281647700 23700 23650 23700 23650 925
296 20250305 142400 27259748100 23700 23650 23700 23650 1149
297 20250305 142300 27232552550 23650 23800 23800 23650 3903
298 20250305 142200 27139983900 23800 23750 23800 23750 841
299 20250305 142100 27119997300 23800 23800 23800 23750 1027
300 20250305 142000 27095561100 23800 23750 23800 23750 957
301 20250305 141900 27072815250 23800 23800 23800 23750 2478
302 20250305 141800 27013862500 23800 23750 23800 23750 803
303 20250305 141700 26994757200 23750 23750 23800 23750 1167
304 20250305 141600 26967015950 23800 23800 23800 23750 1279
305 20250305 141500 26936616050 23800 23700 23800 23700 797
306 20250305 141400 26917651000 23750 23750 23800 23750 1157
307 20250305 141300 26890154000 23750 23750 23800 23750 1588
308 20250305 141200 26852408200 23750 23800 23800 23750 699
309 20250305 141100 26835776600 23800 23900 23900 23800 2676
310 20250305 141000 26771995675 23900 23850 23900 23850 1277
311 20250305 140900 26741514225 23900 23900 23900 23800 2224
312 20250305 140800 26688453775 23900 23850 23900 23850 675
313 20250305 140700 26672327675 23900 23900 23900 23850 1469
314 20250305 140600 26637252125 23850 23900 23900 23850 1476
315 20250305 140500 26602021250 23900 23800 23900 23800 797
316 20250305 140400 26582999325 23850 23850 23850 23800 1333
317 20250305 140300 26551242625 23850 23750 23900 23700 8694
318 20250305 140200 26344513625 23750 23750 23800 23750 616
319 20250305 140100 26329863225 23750 23850 23850 23750 5488
320 20250305 140000 26199316250 23850 23800 23850 23800 1605
321 20250305 135900 26161068200 23850 23800 23850 23800 1825
322 20250305 135800 26117571100 23850 23850 23850 23750 848
323 20250305 135700 26097381200 23850 23800 23900 23775 1540
324 20250305 135600 26060676800 23800 23850 23850 23700 2217
325 20250305 135500 26007997850 23850 23800 23950 23750 27134
326 20250305 135400 25360542200 23800 23650 23950 23600 25637
327 20250305 135300 24749423100 23650 23700 23750 23600 3328
328 20250305 135200 24670622000 23700 23700 23700 23650 253
329 20250305 135100 24664627700 23700 23700 23700 23650 2655
330 20250305 135000 24601736000 23650 23650 23700 23650 1293
331 20250305 134900 24571122550 23700 23650 23750 23600 3666
332 20250305 134800 24484406800 23650 23700 23700 23600 2668
333 20250305 134700 24421298950 23600 23800 23800 23600 3793
334 20250305 134600 24331575400 23800 23750 23800 23700 2782
335 20250305 134500 24265484300 23700 23850 23900 23700 9052
336 20250305 134400 24050178800 23900 23900 23950 23850 5752
337 20250305 134300 23912693300 23850 24000 24050 23850 7257
338 20250305 134200 23738864500 23950 23900 24100 23900 5584
339 20250305 134100 23604795100 24000 23900 24200 23875 69894
340 20250305 134000 21923795975 23900 23850 23900 23850 4930
341 20250305 133900 21806001875 23850 23800 23900 23700 4172
342 20250305 133800 21706562300 23800 23850 23850 23750 6817
343 20250305 133700 21544181875 23850 23700 23850 23700 9569
344 20250305 133600 21316715175 23700 23600 23750 23550 4619
345 20250305 133500 21207443900 23600 23600 23600 23500 1623
346 20250305 133400 21169219600 23600 23550 23600 23550 1277
347 20250305 133300 21139109650 23600 23600 23600 23550 1088
348 20250305 133200 21113469300 23600 23600 23600 23400 2986
349 20250305 133100 21043258500 23600 23650 23700 23550 2990
350 20250305 133000 20972651500 23650 23650 23700 23650 1340
351 20250305 132900 20940954700 23700 23700 23700 23650 3265
352 20250305 132800 20863608150 23700 23700 23700 23650 1626
353 20250305 132700 20825099500 23700 23700 23750 23650 3150
354 20250305 132600 20750445900 23700 23700 23700 23600 1109
355 20250305 132500 20724215150 23700 23600 23700 23600 1233
356 20250305 132400 20695043950 23650 23650 23650 23600 1184
357 20250305 132300 20667071650 23600 23700 23700 23600 1408
358 20250305 132200 20633761950 23700 23650 23700 23600 1285
359 20250305 132100 20603345000 23650 23650 23700 23600 6571
360 20250305 132000 20447963600 23650 23600 23650 23600 2301
361 20250305 131900 20393625350 23650 23550 23650 23550 2660
362 20250305 131800 20330864525 23600 23600 23600 23550 2127
363 20250305 131700 20280668975 23650 23500 23650 23500 8990
364 20250305 131600 20068785850 23400 23500 23550 23350 4626
365 20250305 131500 19960075800 23500 23450 23500 23450 947
366 20250305 131400 19937829450 23500 23550 23550 23450 1692
367 20250305 131300 19898067350 23550 23500 23550 23500 1680
368 20250305 131200 19858556500 23550 23450 23550 23400 3324
369 20250305 131100 19780519450 23450 23500 23550 23450 3268
370 20250305 131000 19703785250 23500 23450 23500 23400 2776
371 20250305 130900 19638653900 23450 23350 23450 23350 4940
372 20250305 130800 19523011450 23300 23050 23350 23050 4299
373 20250305 130700 19423206400 23100 23150 23150 23100 1423
374 20250305 130600 19390332150 23100 23050 23100 23050 1724
375 20250305 130500 19350563050 23050 23100 23150 23050 1532
376 20250305 130400 19315214700 23150 23025 23150 23000 4802
377 20250305 130300 19204415850 23025 23050 23050 23000 1052
378 20250305 130200 19180204875 23000 23000 23050 23000 4321
379 20250305 130100 19080814975 23000 23100 23100 23000 3183
380 20250305 130000 19007426325 23100 23100 23150 23000 5667
381 20250305 125900 18876647025 23100 23200 23200 23100 7754
382 20250305 125800 18697341625 23150 23300 23350 23150 4426
383 20250305 125700 18594392225 23300 23350 23400 23300 1329
384 20250305 125600 18563367250 23400 23350 23400 23350 747
385 20250305 125500 18545913050 23350 23400 23400 23350 528
386 20250305 125400 18533569300 23400 23450 23450 23350 1625
387 20250305 125300 18495584250 23450 23400 23450 23400 707
388 20250305 125200 18479037200 23450 23600 23600 23400 21445
389 20250305 125100 17976610150 23600 23600 23600 23575 4400
390 20250305 125000 17872860200 23600 23450 23600 23425 4095
391 20250305 124900 17776585625 23450 23300 23450 23300 3165
392 20250305 124800 17702595625 23300 23350 23350 23250 1109
393 20250305 124700 17676734875 23350 23300 23350 23300 922
394 20250305 124600 17655252125 23300 23300 23300 23250 772
395 20250305 124500 17637292275 23300 23300 23300 23250 122
396 20250305 124400 17634455525 23300 23300 23350 23250 1037
397 20250305 124300 17610290025 23250 23300 23300 23250 570
398 20250305 124200 17597033825 23300 23250 23300 23200 2557
399 20250305 124100 17537576625 23300 23350 23350 23300 983
400 20250305 124000 17514667375 23300 23300 23350 23250 1118
401 20250305 123900 17488636875 23300 23250 23300 23250 148
402 20250305 123800 17485191875 23250 23250 23300 23250 1319
403 20250305 123700 17454511975 23200 23250 23250 23200 1349
404 20250305 123600 17423182575 23250 23350 23350 23250 2645
405 20250305 123500 17361510275 23400 23400 23400 23350 86
406 20250305 123400 17359498375 23400 23400 23450 23400 557
407 20250305 123300 17346464425 23400 23400 23400 23400 166
408 20250305 123200 17342580025 23400 23350 23400 23300 1095
409 20250305 123100 17316991175 23350 23350 23400 23300 827
410 20250305 123000 17297681475 23300 23300 23300 23300 894
411 20250305 122900 17276851275 23350 23350 23350 23350 141
412 20250305 122800 17273558925 23350 23400 23400 23350 760
413 20250305 122700 17255793075 23450 23400 23450 23350 516
414 20250305 122600 17243730675 23350 23350 23400 23350 1141
415 20250305 122500 17217083125 23400 23300 23400 23300 1149
416 20250305 122400 17190200875 23300 23300 23300 23250 1440
417 20250305 122300 17156676375 23200 23300 23300 23200 341
418 20250305 122200 17148748075 23300 23200 23300 23200 860
419 20250305 122100 17128750525 23200 23250 23300 23200 790
420 20250305 122000 17110383175 23250 23300 23300 23250 415
421 20250305 121900 17100734225 23250 23300 23300 23250 116
422 20250305 121800 17098031475 23200 23300 23300 23150 1107
423 20250305 121700 17072301975 23300 23300 23300 23200 1391
424 20250305 121600 17039967375 23300 23300 23300 23250 890
425 20250305 121500 17019260375 23300 23300 23350 23300 390
426 20250305 121400 17010172725 23350 23350 23350 23300 675
427 20250305 121300 16994427825 23350 23300 23350 23300 1075
428 20250305 121200 16969372075 23350 23350 23350 23300 490
429 20250305 121100 16957933825 23300 23150 23350 23150 3039
430 20250305 121000 16887274875 23150 23250 23250 23150 2422
431 20250305 120900 16831056175 23250 23250 23250 23200 516
432 20250305 120800 16819067775 23250 23200 23250 23200 941
433 20250305 120700 16797220175 23250 23250 23300 23200 569
434 20250305 120600 16783999225 23250 23150 23250 23100 2468
435 20250305 120500 16726758725 23150 23200 23200 23150 970
436 20250305 120400 16704299475 23200 23200 23250 23200 4315
437 20250305 120300 16604176075 23250 23250 23250 23200 2331
438 20250305 120200 16550057875 23300 23250 23300 23250 1398
439 20250305 120100 16517540175 23250 23300 23300 23250 1083
440 20250305 120000 16492334375 23250 23350 23350 23250 3932
441 20250305 115900 16400822175 23300 23450 23450 23300 3702
442 20250305 115800 16314219125 23450 23500 23500 23350 4647
443 20250305 115700 16205432475 23500 23450 23500 23450 643
444 20250305 115600 16190352875 23500 23450 23500 23450 1181
445 20250305 115500 16162658275 23500 23450 23500 23450 995
446 20250305 115400 16139312175 23500 23400 23500 23400 5762
447 20250305 115300 16004183125 23400 23350 23400 23350 2166
448 20250305 115200 15953575425 23400 23400 23400 23350 347
449 20250305 115100 15945457625 23350 23400 23400 23350 747
450 20250305 115000 15928011925 23400 23400 23450 23350 2627
451 20250305 114900 15866613675 23450 23400 23450 23400 731
452 20250305 114800 15849503175 23450 23500 23500 23400 2198
453 20250305 114700 15797953900 23450 23450 23450 23350 1307
454 20250305 114600 15767370950 23450 23400 23450 23400 854
455 20250305 114500 15747387300 23400 23400 23450 23350 1403
456 20250305 114400 15714562150 23350 23500 23550 23350 1961
457 20250305 114300 15668639350 23500 23550 23550 23500 1494
458 20250305 114200 15633530250 23550 23550 23550 23500 2090
459 20250305 114100 15584409250 23550 23500 23550 23400 2957
460 20250305 114000 15515054225 23500 23550 23550 23450 2072
461 20250305 113900 15466400625 23550 23400 23550 23350 5150
462 20250305 113800 15345732175 23350 23350 23400 23300 1333
463 20250305 113700 15314573275 23400 23400 23450 23350 1753
464 20250305 113600 15273571675 23400 23400 23400 23300 3965
465 20250305 113500 15181102475 23400 23375 23500 23375 7232
466 20250305 113400 15011814900 23375 23500 23500 23350 7350
467 20250305 113300 14839735375 23500 23650 23650 23300 14601
468 20250305 113200 14497516925 23600 23700 23700 23600 1606
469 20250305 113100 14459562625 23700 23650 23700 23600 2073
470 20250305 113000 14410476475 23650 23700 23700 23600 3040
471 20250305 112900 14338471575 23650 23800 23800 23650 1138
472 20250305 112800 14311505575 23800 23800 23850 23700 12617
473 20250305 112700 14011535725 23800 23950 23950 23750 12447
474 20250305 112600 13714855225 23950 23800 24000 23750 28246
475 20250305 112500 13039520175 23800 23700 23850 23700 12122
476 20250305 112400 12751294425 23700 23600 23750 23500 10343
477 20250305 112300 12506922175 23600 23400 23700 23400 7799
478 20250305 112200 12322941925 23400 23400 23450 23400 869
479 20250305 112100 12302592725 23450 23400 23450 23350 3197
480 20250305 112000 12227869225 23400 23450 23500 23400 3431
481 20250305 111900 12147492725 23450 23500 23500 23400 3944
482 20250305 111800 12055036325 23500 23400 23550 23350 6800
483 20250305 111700 11895587775 23400 23400 23450 23350 1580
484 20250305 111600 11858631825 23400 23400 23400 23300 2023
485 20250305 111500 11811406575 23400 23500 23500 23350 4815
486 20250305 111400 11698611300 23500 23450 23500 23400 4605
487 20250305 111300 11590697375 23450 23500 23500 23400 1463
488 20250305 111200 11556388425 23450 23400 23550 23400 10194
489 20250305 111100 11316747175 23450 23500 23500 23350 5496
490 20250305 111000 11188194575 23550 23650 23650 23500 6233
491 20250305 110900 11041128375 23700 23500 23800 23500 20367
492 20250305 110800 10558358925 23450 23400 23500 23400 3075
493 20250305 110700 10486245425 23450 23500 23500 23400 1805
494 20250305 110600 10443872775 23500 23350 23600 23350 7022
495 20250305 110500 10279049025 23350 23400 23450 23300 4373
496 20250305 110400 10176835375 23450 23500 23500 23400 3513
497 20250305 110300 10094461625 23500 23400 23550 23400 6958
498 20250305 110200 9930993525 23400 23300 23400 23300 4507
499 20250305 110100 9825909675 23300 23350 23350 23300 1241
500 20250305 110000 9796968775 23300 23300 23350 23250 2536
501 20250305 105900 9737905675 23250 23250 23300 23250 1385
502 20250305 105800 9705665075 23200 23150 23200 23100 1034
503 20250305 105700 9681699225 23150 23050 23150 23050 1204
504 20250305 105600 9653882675 23050 23150 23150 23050 1287
505 20250305 105500 9624182725 23150 23100 23150 23100 918
506 20250305 105400 9602954025 23100 23100 23100 23000 825
507 20250305 105300 9583931125 23050 23050 23050 23000 1402
508 20250305 105200 9551615125 23050 23050 23050 23050 501
509 20250305 105100 9540067075 23050 23000 23050 22925 1678
510 20250305 105000 9501521775 23000 23050 23100 23000 1039
511 20250305 104900 9477609675 22950 22900 23000 22900 153
512 20250305 104800 9474095825 22850 22900 22950 22850 2469
513 20250305 104700 9417558625 22950 22900 22950 22850 3959
514 20250305 104600 9326893875 22900 22950 23000 22900 3302
515 20250305 104500 9251134825 22950 23000 23050 22950 1491
516 20250305 104400 9216839875 23000 23100 23100 23000 1376
517 20250305 104300 9185144775 23100 23000 23100 23000 849
518 20250305 104200 9165561025 23000 23000 23050 23000 910
519 20250305 104100 9144619675 23000 23000 23050 23000 619
520 20250305 104000 9130378975 23050 23050 23100 23050 1276
521 20250305 103900 9100964125 23050 23100 23100 23050 912
522 20250305 103800 9079914225 23100 23100 23150 23050 2996
523 20250305 103700 9010709575 23100 23100 23150 23100 4081
524 20250305 103600 8916435425 23100 23100 23150 23100 977
525 20250305 103500 8893859375 23100 23100 23150 23050 4299
526 20250305 103400 8794626425 23100 23150 23150 23050 1013
527 20250305 103300 8771230375 23150 23075 23200 23075 1290
528 20250305 103200 8741394375 23100 23150 23175 23100 344
529 20250305 103100 8733440350 23150 23000 23200 23000 2305
530 20250305 103000 8680258850 23000 23050 23050 23000 2055
531 20250305 102900 8632941300 23075 23075 23075 23050 275
532 20250305 102800 8626598850 23100 23100 23100 23050 742
533 20250305 102700 8609475750 23100 23100 23100 23050 757
534 20250305 102600 8591998150 23125 23150 23150 23100 571
535 20250305 102500 8578789775 23200 23200 23250 23150 566
536 20250305 102400 8565649625 23200 23150 23250 23150 1464
537 20250305 102300 8531681325 23150 23150 23200 23100 295
538 20250305 102200 8524853825 23150 23150 23150 23100 915
539 20250305 102100 8503684525 23100 23150 23150 23050 539
540 20250305 102000 8491234875 23150 23250 23250 23150 1937
541 20250305 101900 8446295950 23250 23300 23350 23200 3538
542 20250305 101800 8363926850 23300 23300 23300 23200 2023
543 20250305 101700 8316937550 23250 22925 23300 22925 6702
544 20250305 101600 8162377500 22900 22975 23000 22900 1957
545 20250305 101500 8117484350 23000 22900 23000 22900 3869
546 20250305 101400 8028751275 22900 22925 23000 22900 2350
547 20250305 101300 7974870800 22925 22975 23000 22925 7589
548 20250305 101200 7800539875 23000 23000 23025 23000 3922
549 20250305 101100 7710332025 23100 23050 23100 23050 1798
550 20250305 101000 7668865625 23100 23150 23150 23100 1815
551 20250305 100900 7626935475 23150 23100 23250 23100 5287
552 20250305 100800 7504332750 23100 23100 23200 23050 2786
553 20250305 100700 7439913375 23100 23100 23100 23050 2724
554 20250305 100600 7377043800 23150 23150 23150 23050 3560
555 20250305 100500 7294776750 23150 23100 23200 23100 3184
556 20250305 100400 7221112825 23100 23200 23225 23100 4778
557 20250305 100300 7110458375 23200 23250 23250 23200 1978
558 20250305 100200 7064545125 23250 23300 23300 23250 3273
559 20250305 100100 6988365275 23350 23400 23400 23300 4078
560 20250305 100000 6893045850 23425 23450 23550 23400 3159
561 20250305 095900 6818911750 23450 23650 23650 23450 2877
562 20250305 095800 6751179275 23650 23650 23650 23600 1805
563 20250305 095700 6708517550 23700 23800 23800 23600 4330
564 20250305 095600 6605850350 23750 23850 23850 23750 3178
565 20250305 095500 6530154125 23900 23800 23900 23800 7763
566 20250305 095400 6345023075 23850 23800 24000 23750 15071
567 20250305 095300 5984711075 23800 23850 23950 23750 12452
568 20250305 095200 5687610350 23800 23750 23900 23650 18402
569 20250305 095100 5249856975 23750 23650 23750 23600 6942
570 20250305 095000 5085308250 23600 23500 23650 23500 9841
571 20250305 094900 4853441000 23550 23400 23550 23400 2013
572 20250305 094800 4806159650 23400 23350 23500 23350 4205
573 20250305 094700 4707797175 23450 23450 23450 23350 1108
574 20250305 094600 4681855675 23450 23600 23600 23450 5916
575 20250305 094500 4542430200 23600 23350 23650 23350 20836
576 20250305 094400 4052614250 23300 23350 23350 23300 2970
577 20250305 094300 3983287550 23300 23300 23400 23275 7344
578 20250305 094200 3811905750 23275 23050 23275 23050 5410
579 20250305 094100 3686407950 23050 23050 23150 23050 1162
580 20250305 094000 3659579000 23050 22900 23050 22900 1866
581 20250305 093900 3616713800 22900 22850 22950 22850 1430
582 20250305 093800 3584019250 22850 22850 22950 22800 2697
583 20250305 093700 3522397300 22900 22900 22900 22850 1526
584 20250305 093600 3487485900 22900 22900 22950 22900 910
585 20250305 093500 3466631250 22900 23050 23050 22900 5878
586 20250305 093400 3331719400 23000 22950 23050 22950 3520
587 20250305 093300 3250723700 23000 23050 23100 23000 1916
588 20250305 093200 3206618025 23050 23050 23100 23000 866
589 20250305 093100 3186646175 23050 23150 23150 23000 2051
590 20250305 093000 3139386825 23150 23300 23300 23100 4175
591 20250305 092900 3042609775 23300 23150 23300 23100 2763
592 20250305 092800 2978494275 23100 23150 23150 23050 1040
593 20250305 092700 2954457900 23050 23050 23150 23000 8197
594 20250305 092600 2765744050 23150 23100 23150 22975 3337
595 20250305 092500 2688861850 23100 23100 23150 23000 15677
596 20250305 092400 2327583900 23050 23000 23100 23000 1004
597 20250305 092300 2304447775 23000 23000 23000 22900 2077
598 20250305 092200 2256757275 23000 22850 23000 22850 4667
599 20250305 092100 2149724375 22800 22850 22850 22750 4210
600 20250305 092000 2053845975 22850 22850 22900 22800 3808
601 20250305 091900 1966810075 22850 22750 22850 22700 4017
602 20250305 091800 1875247325 22750 22900 22950 22700 6095
603 20250305 091700 1736251725 22950 23000 23050 22900 1973
604 20250305 091600 1690935775 22950 23050 23150 22900 5185
605 20250305 091500 1571491675 23050 23150 23200 23050 1682
606 20250305 091400 1532568025 23100 23200 23200 23100 718
607 20250305 091300 1515957125 23200 23300 23350 23200 1303
608 20250305 091200 1485631075 23300 23350 23350 23250 3315
609 20250305 091100 1408383350 23250 23350 23400 23250 3109
610 20250305 091000 1335906750 23300 23100 23400 23100 7377
611 20250305 090900 1164179250 23100 23000 23200 23000 3859
612 20250305 090800 1074840750 23000 23050 23100 22950 2225
613 20250305 090700 1023613200 23150 23050 23150 23000 2622
614 20250305 090600 963113000 23050 22900 23050 22900 2683
615 20250305 090500 901516150 22850 22750 22850 22650 1376
616 20250305 090400 870200350 22650 22600 22650 22550 1469
617 20250305 090300 837002150 22650 22750 22750 22500 12239
618 20250305 090200 560419450 22750 22900 22900 22650 6594
619 20250305 090100 409894750 22950 22900 22950 22800 7878
620 20250305 090000 229655550 22850 23100 23150 22850 9485

1
033500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,29989494,0,683760463200,0.00
20250227,0,29989494,0,694256786100,0.00
20250226,0,29989494,0,694256786100,0.00
20250225,4240,29989494,101336000,716748906600,0.01
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 29989494 0 683760463200 0.00
3 20250227 0 29989494 0 694256786100 0.00
4 20250226 0 29989494 0 694256786100 0.00
5 20250225 4240 29989494 101336000 716748906600 0.01