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

622
035150/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192000,1290535300,15040,15040,15040,15040,354
20250305,191900,1290535300,15040,15040,15040,15040,0
20250305,191800,1290535300,15040,15040,15040,15040,0
20250305,191700,1290535300,15040,15040,15040,15040,0
20250305,191600,1290535300,15040,15040,15040,15040,0
20250305,191500,1290535300,15040,15040,15040,15040,0
20250305,191400,1290535300,15040,15040,15040,15040,0
20250305,191300,1290535300,15040,15040,15040,15040,0
20250305,191200,1290535300,15040,15040,15040,15040,0
20250305,191100,1290535300,15040,15040,15040,15040,0
20250305,191000,1290535300,15040,15040,15040,15040,0
20250305,190900,1290535300,15040,15040,15040,15040,0
20250305,190800,1290535300,15040,15040,15040,15040,0
20250305,190700,1290535300,15040,15040,15040,15040,0
20250305,190600,1290535300,15040,15040,15040,15040,0
20250305,190500,1290535300,15040,15040,15040,15040,0
20250305,190400,1290535300,15040,15040,15040,15040,0
20250305,190300,1290535300,15040,15040,15040,15040,0
20250305,190200,1290535300,15040,15040,15040,15040,0
20250305,190100,1290535300,15040,15040,15040,15040,0
20250305,190000,1290535300,15040,15040,15040,15040,0
20250305,185900,1290535300,15040,15040,15040,15040,0
20250305,185800,1290535300,15040,15040,15040,15040,0
20250305,185700,1290535300,15040,15040,15040,15040,0
20250305,185600,1290535300,15040,15040,15040,15040,0
20250305,185500,1290535300,15040,15040,15040,15040,0
20250305,185400,1290535300,15040,15040,15040,15040,0
20250305,185300,1290535300,15040,15040,15040,15040,0
20250305,185200,1290535300,15040,15040,15040,15040,0
20250305,185100,1290535300,15040,15040,15040,15040,0
20250305,185000,1290535300,15040,15040,15040,15040,354
20250305,184900,1290535300,15040,15040,15040,15040,0
20250305,184800,1290535300,15040,15040,15040,15040,0
20250305,184700,1290535300,15040,15040,15040,15040,0
20250305,184600,1290535300,15040,15040,15040,15040,0
20250305,184500,1290535300,15040,15040,15040,15040,0
20250305,184400,1290535300,15040,15040,15040,15040,0
20250305,184300,1290535300,15040,15040,15040,15040,0
20250305,184200,1290535300,15040,15040,15040,15040,0
20250305,184100,1290535300,15040,15040,15040,15040,0
20250305,184000,1290535300,15040,15040,15040,15040,0
20250305,183900,1290535300,15040,15040,15040,15040,0
20250305,183800,1290535300,15040,15040,15040,15040,0
20250305,183700,1290535300,15040,15040,15040,15040,0
20250305,183600,1290535300,15040,15040,15040,15040,0
20250305,183500,1290535300,15040,15040,15040,15040,0
20250305,183400,1290535300,15040,15040,15040,15040,0
20250305,183300,1290535300,15040,15040,15040,15040,0
20250305,183200,1290535300,15040,15040,15040,15040,0
20250305,183100,1290535300,15040,15040,15040,15040,0
20250305,183000,1290535300,15040,15040,15040,15040,0
20250305,182900,1290535300,15040,15040,15040,15040,0
20250305,182800,1290535300,15040,15040,15040,15040,0
20250305,182700,1290535300,15040,15040,15040,15040,0
20250305,182600,1290535300,15040,15040,15040,15040,0
20250305,182500,1290535300,15040,15040,15040,15040,0
20250305,182400,1290535300,15040,15040,15040,15040,0
20250305,182300,1290535300,15040,15040,15040,15040,0
20250305,182200,1290535300,15040,15040,15040,15040,0
20250305,182100,1290535300,15040,15040,15040,15040,0
20250305,182000,1290535300,15040,15040,15040,15040,354
20250305,181900,1290535300,15040,15040,15040,15040,0
20250305,181800,1290535300,15040,15040,15040,15040,0
20250305,181700,1290535300,15040,15040,15040,15040,0
20250305,181600,1290535300,15040,15040,15040,15040,0
20250305,181500,1290535300,15040,15040,15040,15040,0
20250305,181400,1290535300,15040,15040,15040,15040,0
20250305,181300,1290535300,15040,15040,15040,15040,0
20250305,181200,1290535300,15040,15040,15040,15040,0
20250305,181100,1290535300,15040,15040,15040,15040,0
20250305,181000,1290535300,15040,15040,15040,15040,0
20250305,180900,1290535300,15040,15040,15040,15040,0
20250305,180800,1290535300,15040,15040,15040,15040,0
20250305,180700,1290535300,15040,15040,15040,15040,0
20250305,180600,1290535300,15040,15040,15040,15040,0
20250305,180500,1290535300,15040,15040,15040,15040,0
20250305,180400,1290535300,15040,15040,15040,15040,0
20250305,180300,1290535300,15040,15040,15040,15040,0
20250305,180200,1290535300,15040,15040,15040,15040,0
20250305,180100,1290535300,15040,15040,15040,15040,0
20250305,180000,1290535300,15040,15040,15040,15040,0
20250305,175900,1290535300,15040,15040,15040,15040,0
20250305,175800,1290535300,15040,15040,15040,15040,0
20250305,175700,1290535300,15040,15040,15040,15040,0
20250305,175600,1290535300,15040,15040,15040,15040,0
20250305,175500,1290535300,15040,15040,15040,15040,0
20250305,175400,1290535300,15040,15040,15040,15040,0
20250305,175300,1290535300,15040,15040,15040,15040,0
20250305,175200,1290535300,15040,15040,15040,15040,0
20250305,175100,1290535300,15040,15040,15040,15040,0
20250305,175000,1290535300,15040,15040,15040,15040,354
20250305,174900,1290535300,15040,15040,15040,15040,0
20250305,174800,1290535300,15040,15040,15040,15040,0
20250305,174700,1290535300,15040,15040,15040,15040,0
20250305,174600,1290535300,15040,15040,15040,15040,0
20250305,174500,1290535300,15040,15040,15040,15040,0
20250305,174400,1290535300,15040,15040,15040,15040,0
20250305,174300,1290535300,15040,15040,15040,15040,0
20250305,174200,1290535300,15040,15040,15040,15040,0
20250305,174100,1290535300,15040,15040,15040,15040,0
20250305,174000,1290535300,15040,15040,15040,15040,0
20250305,173900,1290535300,15040,15040,15040,15040,0
20250305,173800,1290535300,15040,15040,15040,15040,0
20250305,173700,1290535300,15040,15040,15040,15040,0
20250305,173600,1290535300,15040,15040,15040,15040,0
20250305,173500,1290535300,15040,15040,15040,15040,0
20250305,173400,1290535300,15040,15040,15040,15040,0
20250305,173300,1290535300,15040,15040,15040,15040,0
20250305,173200,1290535300,15040,15040,15040,15040,0
20250305,173100,1290535300,15040,15040,15040,15040,0
20250305,173000,1290535300,15040,15040,15040,15040,0
20250305,172900,1290535300,15040,15040,15040,15040,0
20250305,172800,1290535300,15040,15040,15040,15040,0
20250305,172700,1290535300,15040,15040,15040,15040,0
20250305,172600,1290535300,15040,15040,15040,15040,0
20250305,172500,1290535300,15040,15040,15040,15040,0
20250305,172400,1290535300,15040,15040,15040,15040,0
20250305,172300,1290535300,15040,15040,15040,15040,0
20250305,172200,1290535300,15040,15040,15040,15040,0
20250305,172100,1290535300,15040,15040,15040,15040,0
20250305,172000,1290535300,15040,15040,15040,15040,354
20250305,171900,1290535300,15040,15040,15040,15040,0
20250305,171800,1290535300,15040,15040,15040,15040,0
20250305,171700,1290535300,15040,15040,15040,15040,0
20250305,171600,1290535300,15040,15040,15040,15040,0
20250305,171500,1290535300,15040,15040,15040,15040,0
20250305,171400,1290535300,15040,15040,15040,15040,0
20250305,171300,1290535300,15040,15040,15040,15040,0
20250305,171200,1290535300,15040,15040,15040,15040,0
20250305,171100,1290535300,15040,15040,15040,15040,0
20250305,171000,1290535300,15040,15040,15040,15040,0
20250305,170900,1290535300,15040,15040,15040,15040,0
20250305,170800,1290535300,15040,15040,15040,15040,0
20250305,170700,1290535300,15040,15040,15040,15040,0
20250305,170600,1290535300,15040,15040,15040,15040,0
20250305,170500,1290535300,15040,15040,15040,15040,0
20250305,170400,1290535300,15040,15040,15040,15040,0
20250305,170300,1290535300,15040,15040,15040,15040,0
20250305,170200,1290535300,15040,15040,15040,15040,0
20250305,170100,1290535300,15040,15040,15040,15040,0
20250305,170000,1290535300,15040,15040,15040,15040,0
20250305,165900,1290535300,15040,15040,15040,15040,0
20250305,165800,1290535300,15040,15040,15040,15040,0
20250305,165700,1290535300,15040,15040,15040,15040,0
20250305,165600,1290535300,15040,15040,15040,15040,0
20250305,165500,1290535300,15040,15040,15040,15040,0
20250305,165400,1290535300,15040,15040,15040,15040,0
20250305,165300,1290535300,15040,15040,15040,15040,0
20250305,165200,1290535300,15040,15040,15040,15040,0
20250305,165100,1290535300,15040,15040,15040,15040,0
20250305,165000,1290535300,15040,15040,15040,15040,354
20250305,164900,1290535300,15040,15040,15040,15040,0
20250305,164800,1290535300,15040,15040,15040,15040,0
20250305,164700,1290535300,15040,15040,15040,15040,0
20250305,164600,1290535300,15040,15040,15040,15040,0
20250305,164500,1290535300,15040,15040,15040,15040,0
20250305,164400,1290535300,15040,15040,15040,15040,0
20250305,164300,1290535300,15040,15040,15040,15040,0
20250305,164200,1290535300,15040,15040,15040,15040,0
20250305,164100,1290535300,15040,15040,15040,15040,0
20250305,164000,1290535300,15040,15040,15040,15040,0
20250305,163900,1290535300,15040,15040,15040,15040,0
20250305,163800,1290535300,15040,15040,15040,15040,0
20250305,163700,1290535300,15040,15040,15040,15040,0
20250305,163600,1290535300,15040,15040,15040,15040,0
20250305,163500,1290535300,15040,15040,15040,15040,0
20250305,163400,1290535300,15040,15040,15040,15040,0
20250305,163300,1290535300,15040,15040,15040,15040,0
20250305,163200,1290535300,15040,15040,15040,15040,0
20250305,163100,1290535300,15040,15040,15040,15040,0
20250305,163000,1290535300,15040,15040,15040,15040,0
20250305,162900,1290535300,15040,15040,15040,15040,0
20250305,162800,1290535300,15040,15040,15040,15040,0
20250305,162700,1290535300,15040,15040,15040,15040,0
20250305,162600,1290535300,15040,15040,15040,15040,0
20250305,162500,1290535300,15040,15040,15040,15040,0
20250305,162400,1290535300,15040,15040,15040,15040,0
20250305,162300,1290535300,15040,15040,15040,15040,0
20250305,162200,1290535300,15040,15040,15040,15040,0
20250305,162100,1290535300,15040,15040,15040,15040,0
20250305,162000,1290535300,15040,15040,15040,15040,354
20250305,161900,1290535300,15040,15040,15040,15040,0
20250305,161800,1290535300,15040,15040,15040,15040,0
20250305,161700,1290535300,15040,15040,15040,15040,0
20250305,161600,1290535300,15040,15040,15040,15040,0
20250305,161500,1290535300,15040,15040,15040,15040,0
20250305,161400,1290535300,15040,15040,15040,15040,0
20250305,161300,1290535300,15040,15040,15040,15040,0
20250305,161200,1290535300,15040,15040,15040,15040,0
20250305,161100,1290535300,15040,15040,15040,15040,0
20250305,161000,1290535300,15040,15040,15040,15040,0
20250305,160900,1290535300,15040,15040,15040,15040,0
20250305,160800,1290535300,15040,15040,15040,15040,0
20250305,160700,1290535300,15040,15040,15040,15040,0
20250305,160600,1290535300,15040,15040,15040,15040,0
20250305,160500,1290535300,15040,15040,15040,15040,0
20250305,160400,1290535300,15040,15040,15040,15040,0
20250305,160300,1290535300,15040,15040,15040,15040,0
20250305,160200,1290535300,15040,15040,15040,15040,0
20250305,160100,1290535300,15040,15040,15040,15040,0
20250305,160000,1290535300,15040,15040,15040,15040,0
20250305,155900,1290535300,15040,15040,15040,15040,0
20250305,155800,1290535300,15040,15040,15040,15040,0
20250305,155700,1290535300,15040,15040,15040,15040,0
20250305,155600,1290535300,15040,15040,15040,15040,0
20250305,155500,1290535300,15040,15040,15040,15040,0
20250305,155400,1290535300,15040,15040,15040,15040,0
20250305,155300,1290535300,15040,15040,15040,15040,0
20250305,155200,1290535300,15040,15040,15040,15040,0
20250305,155100,1290535300,15040,15040,15040,15040,0
20250305,155000,1290535300,15040,15040,15040,15040,354
20250305,154900,1290535300,15040,15040,15040,15040,0
20250305,154800,1290535300,15040,15040,15040,15040,0
20250305,154700,1290535300,15040,15040,15040,15040,0
20250305,154600,1290535300,15040,15040,15040,15040,0
20250305,154500,1290535300,15040,15040,15040,15040,0
20250305,154400,1290535300,15040,15040,15040,15040,0
20250305,154300,1290535300,15040,15040,15040,15040,0
20250305,154200,1290535300,15040,15040,15040,15040,0
20250305,154100,1290535300,15040,15040,15040,15040,0
20250305,154000,1290535300,15040,15040,15040,15040,0
20250305,153900,1290535300,15040,15040,15040,15040,0
20250305,153800,1290535300,15040,15040,15040,15040,0
20250305,153700,1290535300,15040,15040,15040,15040,0
20250305,153600,1290535300,15040,15040,15040,15040,0
20250305,153500,1290535300,15040,15040,15040,15040,0
20250305,153400,1290535300,15040,15040,15040,15040,0
20250305,153300,1290535300,15040,15040,15040,15040,0
20250305,153200,1290535300,15040,15040,15040,15040,0
20250305,153100,1290535300,15040,15040,15040,15040,0
20250305,153000,1290535300,15040,15040,15040,15040,354
20250305,152900,1285211140,14950,14950,14950,14950,0
20250305,152800,1285211140,14950,14950,14950,14950,0
20250305,152700,1285211140,14950,14950,14950,14950,0
20250305,152600,1285211140,14950,14950,14950,14950,0
20250305,152500,1285211140,14950,14950,14950,14950,0
20250305,152400,1285211140,14950,14950,14950,14950,0
20250305,152300,1285211140,14950,14950,14950,14950,0
20250305,152200,1285211140,14950,14950,14950,14950,0
20250305,152100,1285211140,14950,14950,14950,14950,0
20250305,152000,1285211140,14950,14950,14950,14950,0
20250305,151900,1285211140,14950,15070,15070,14950,122
20250305,151800,1283375510,15030,14900,15030,14900,244
20250305,151700,1279711830,15010,15030,15030,14910,463
20250305,151600,1272794680,15030,14990,15040,14990,191
20250305,151500,1269924520,15030,15040,15040,14990,181
20250305,151400,1267206150,15050,15080,15080,15050,902
20250305,151300,1253625870,15080,15040,15080,15040,947
20250305,151200,1239361750,15040,14970,15050,14970,127
20250305,151100,1237451940,15050,15030,15050,15030,231
20250305,151000,1233975670,15050,15040,15070,15040,200
20250305,150900,1230965610,15040,15060,15070,15040,130
20250305,150800,1229007690,15070,15070,15070,15050,211
20250305,150700,1225828140,15070,15050,15070,15040,1745
20250305,150600,1199541390,15060,15050,15060,15030,192
20250305,150500,1196651760,15050,15060,15060,15040,288
20250305,150400,1192318080,15060,15050,15060,15040,127
20250305,150300,1190406560,15040,15030,15040,15020,178
20250305,150200,1187730670,15020,15020,15030,15010,171
20250305,150100,1185162640,15020,15000,15030,15000,134
20250305,150000,1183151530,15060,14920,15060,14920,1598
20250305,145900,1159204020,14910,14910,14920,14900,135
20250305,145800,1157191010,14920,14930,14930,14860,521
20250305,145700,1149428520,14930,14930,14940,14930,65
20250305,145600,1148457740,14930,14920,14930,14920,21
20250305,145500,1148144240,14920,14940,14940,14920,181
20250305,145400,1145442070,14940,14940,14940,14940,27
20250305,145300,1145038690,14930,14940,14940,14930,47
20250305,145200,1144336580,14930,14940,14940,14930,15
20250305,145100,1144112540,14930,14930,14940,14930,68
20250305,145000,1143097130,14940,14940,14950,14940,67
20250305,144900,1142095640,14950,14920,14950,14910,2251
20250305,144800,1108508520,14920,14920,14920,14920,32
20250305,144700,1108031080,14910,14910,14930,14910,286
20250305,144600,1103765510,14910,14910,14910,14900,61
20250305,144500,1102856160,14910,14920,14920,14910,56
20250305,144400,1102021100,14920,14910,14920,14910,101
20250305,144300,1100515040,14900,14930,14930,14900,151
20250305,144200,1098262570,14930,14930,14930,14920,49
20250305,144100,1097531410,14930,14930,14930,14910,81
20250305,144000,1096322740,14900,14920,14930,14900,75
20250305,143900,1095203990,14930,14930,14930,14930,202
20250305,143800,1092188130,14930,14940,14940,14930,63
20250305,143700,1091247360,14940,14950,14950,14930,50
20250305,143600,1090500610,14970,14970,14970,14970,30
20250305,143500,1090051510,14980,14930,14980,14930,586
20250305,143400,1081282830,14930,14920,14940,14920,69
20250305,143300,1080252790,14920,14920,14930,14920,38
20250305,143200,1079685530,14920,14930,14930,14900,90
20250305,143100,1078341960,14940,14930,14940,14930,68
20250305,143000,1077326430,14930,14950,14950,14930,7
20250305,142900,1077221840,14950,14950,14950,14940,74
20250305,142800,1076116030,14940,14950,14950,14940,50
20250305,142700,1075368660,14950,14940,14950,14940,478
20250305,142600,1068225170,14940,14950,14950,14930,92
20250305,142500,1066851000,14940,14940,14950,14940,115
20250305,142400,1065132860,14930,14940,14950,14930,49
20250305,142300,1064400850,14940,14950,14950,14930,106
20250305,142200,1062817060,14950,14940,14950,14940,14
20250305,142100,1062607800,14940,14950,14950,14940,101
20250305,142000,1061098660,14950,14950,14950,14940,64
20250305,141900,1060141880,14950,14950,14960,14950,42
20250305,141800,1059513680,14950,14960,14960,14950,69
20250305,141700,1058481820,14950,14950,14960,14950,65
20250305,141600,1057510030,14960,14950,14960,14950,8
20250305,141500,1057390380,14950,14950,14950,14940,233
20250305,141400,1053907070,14950,14940,14950,14940,56
20250305,141300,1053070340,14940,14940,14940,14940,16
20250305,141200,1052831300,14950,14950,14950,14930,215
20250305,141100,1049619460,14950,14950,14950,14930,41
20250305,141000,1049006650,14960,14960,14960,14950,28
20250305,140900,1048587970,14960,14970,14970,14950,74
20250305,140800,1047481120,14970,14950,14970,14950,131
20250305,140700,1045521920,14950,14940,14960,14930,10
20250305,140600,1045372440,14960,14960,14970,14960,16
20250305,140500,1045132970,14960,14950,15020,14930,111
20250305,140400,1043473600,14950,14940,14950,14940,65
20250305,140300,1042502460,14940,14930,14940,14930,18
20250305,140200,1042233610,14930,14950,14950,14930,97
20250305,140100,1040784810,14950,14950,14960,14950,96
20250305,140000,1039348950,14950,14970,14970,14940,55
20250305,135900,1038526830,14970,14970,14980,14970,12
20250305,135800,1038347110,14970,14970,14970,14950,56
20250305,135700,1037509600,14970,14970,14970,14960,56
20250305,135600,1036671820,14990,14960,14990,14960,11
20250305,135500,1036507140,14950,14950,14960,14940,51
20250305,135400,1035745040,14900,15040,15040,14900,92
20250305,135300,1034368990,15040,15010,15040,15010,146
20250305,135200,1032176470,15010,15020,15060,15010,62
20250305,135100,1031244580,15020,14990,15020,14980,369
20250305,135000,1025708040,14980,14970,14980,14970,1679
20250305,134900,1000559720,14970,14950,14970,14920,298
20250305,134800,996104270,14950,14930,14950,14920,439
20250305,134700,989544200,14920,14930,14940,14920,35
20250305,134600,989021660,14920,14940,14940,14920,21
20250305,134500,988708180,14910,14940,14940,14910,162
20250305,134400,986290290,14930,14940,14940,14930,37
20250305,134300,985737580,14930,14930,14940,14920,84
20250305,134200,984483350,14910,14910,14930,14910,26
20250305,134100,984095610,14910,14920,14920,14910,133
20250305,134000,982111630,14910,14920,14930,14910,21
20250305,133900,981798250,14910,14930,14930,14910,453
20250305,133800,975043640,14930,14920,14940,14920,15
20250305,133700,974819770,14930,14940,14940,14920,20
20250305,133600,974521140,14930,14930,14940,14920,52
20250305,133500,973744670,14930,14940,14940,14930,5
20250305,133400,973669980,14930,14940,14940,14920,64
20250305,133300,972714410,14930,14940,14940,14920,30
20250305,133200,972266300,14920,14940,14940,14920,35
20250305,133100,971743770,14930,14930,14930,14920,21
20250305,133000,971430270,14930,14930,14940,14910,115
20250305,132900,969713500,14910,14930,14930,14910,12
20250305,132800,969534380,14910,14910,14920,14910,53
20250305,132700,968743760,14910,14930,14930,14910,99
20250305,132600,967266830,14930,14930,14930,14910,108
20250305,132500,965655510,14920,14920,14930,14920,14
20250305,132400,965446550,14920,14930,14930,14920,25
20250305,132300,965073420,14920,14920,14930,14910,35
20250305,132200,964551110,14920,14940,14940,14920,57
20250305,132100,963700150,14940,14940,14950,14930,17
20250305,132000,963446150,14940,14940,14940,14930,21
20250305,131900,963132440,14930,14950,14950,14930,66
20250305,131800,962146390,14950,14940,14950,14930,45
20250305,131700,961474140,14930,14950,14950,14930,17
20250305,131600,961220150,14930,14950,14950,14930,108
20250305,131500,959606680,14950,14940,14950,14940,47
20250305,131400,958904230,14940,14950,14950,14940,62
20250305,131300,957977450,14930,14930,14950,14920,59
20250305,131200,957096150,14910,14930,14930,14910,390
20250305,131100,951275010,14900,14920,14920,14900,119
20250305,131000,949501770,14920,14910,14930,14910,50
20250305,130900,948755770,14920,14910,14920,14900,170
20250305,130800,946220770,14890,14890,14910,14890,158
20250305,130700,943867320,14890,14900,14910,14890,334
20250305,130600,938890260,14880,14890,14890,14880,13
20250305,130500,938696730,14890,14890,14900,14880,148
20250305,130400,936493250,14880,14880,14890,14870,35
20250305,130300,935972450,14890,14890,14890,14870,128
20250305,130200,934067200,14890,14890,14900,14890,50
20250305,130100,933322370,14890,14900,14900,14890,32
20250305,130000,932845660,14890,14920,14920,14890,20
20250305,125900,932547650,14920,14930,14930,14910,53
20250305,125800,931756630,14920,14940,14940,14910,19
20250305,125700,931473090,14900,14900,14940,14890,28
20250305,125600,931055570,14870,14940,14940,14870,301
20250305,125500,926566550,14930,14930,14940,14920,18
20250305,125400,926297720,14920,14940,14950,14920,79
20250305,125300,925117590,14940,14950,14950,14940,12
20250305,125200,924938220,14940,14950,14950,14940,40
20250305,125100,924340520,14940,14940,14950,14940,34
20250305,125000,923832300,14930,14930,14940,14930,19
20250305,124900,923548490,14950,14930,14950,14920,34
20250305,124800,923040620,14930,14950,14950,14930,45
20250305,124700,922368000,14930,14920,14950,14920,19
20250305,124600,922084200,14940,14940,14950,14940,19
20250305,124500,921800190,14910,14920,14930,14900,453
20250305,124400,915042420,14920,14940,14940,14920,127
20250305,124300,913146230,14930,14930,14940,14930,27
20250305,124200,912742990,14940,14940,14940,14930,18
20250305,124100,912474100,14920,14950,14950,14900,115
20250305,124000,910756790,14930,14950,14950,14930,17
20250305,123900,910502700,14930,14950,14950,14930,16
20250305,123800,910263610,14940,14930,14950,14930,53
20250305,123700,909471830,14940,14950,14950,14930,213
20250305,123600,906291150,14940,14950,14950,14940,14
20250305,123500,906081910,14940,14950,14950,14940,30
20250305,123400,905633570,14950,14940,14950,14930,25
20250305,123300,905260030,14930,14950,14950,14930,45
20250305,123200,904587420,14940,14940,14950,14940,22
20250305,123100,904258650,14930,14960,14960,14930,60
20250305,123000,903361570,14950,14950,14960,14940,19
20250305,122900,903077470,14940,14960,14960,14940,51
20250305,122800,902315130,14960,14960,14960,14950,52
20250305,122700,901537400,14950,14960,14970,14950,23
20250305,122600,901193200,14970,14980,14980,14950,40
20250305,122500,900594550,14980,14980,14980,14950,27
20250305,122400,900190260,14940,14970,14980,14940,53
20250305,122300,899397290,14950,14970,14980,14950,17
20250305,122200,899142870,14950,14970,14970,14950,45
20250305,122100,898469640,14950,14970,14970,14950,20
20250305,122000,898170320,14950,14980,14990,14950,45
20250305,121900,897496080,14980,14970,14990,14970,16
20250305,121800,897256350,14940,14940,14980,14940,28
20250305,121700,896837680,14940,14970,14990,14940,155
20250305,121600,894516390,14980,14980,14980,14980,4
20250305,121500,894456470,14940,14910,14950,14910,359
20250305,121400,889092450,14920,14930,14940,14920,228
20250305,121300,885687720,14920,14920,14930,14910,69
20250305,121200,884657910,14920,14930,14930,14900,24
20250305,121100,884299740,14910,14900,14920,14880,48
20250305,121000,883584470,14910,14940,14940,14910,99
20250305,120900,882106600,14930,14930,14940,14920,28
20250305,120800,881688610,14920,14930,14930,14920,30
20250305,120700,881240770,14890,14900,14900,14890,112
20250305,120600,879573060,14890,14880,14910,14870,338
20250305,120500,874540870,14880,14880,14880,14860,52
20250305,120400,873767220,14850,14870,14870,14850,602
20250305,120300,864826750,14860,14890,14900,14860,55
20250305,120200,864007920,14880,14880,14890,14880,45
20250305,120100,863338180,14870,14900,14900,14870,12
20250305,120000,863159520,14860,14890,14900,14860,14
20250305,115900,862951190,14900,14890,14900,14880,68
20250305,115800,861938800,14890,14880,14890,14880,16
20250305,115700,861700660,14890,14890,14890,14850,63
20250305,115600,860763660,14860,14880,14890,14860,321
20250305,115500,855990400,14870,14860,14880,14860,45
20250305,115400,855321120,14870,14870,14880,14860,27
20250305,115300,854919510,14870,14870,14880,14860,27
20250305,115200,854518000,14880,14860,14880,14860,48
20250305,115100,853804170,14860,14870,14870,14860,46
20250305,115000,853120360,14870,14860,14870,14860,19
20250305,114900,852837950,14870,14860,14870,14850,67
20250305,114800,851842140,14840,14850,14860,14840,54
20250305,114700,851040160,14850,14860,14860,14850,14
20250305,114600,850832200,14850,14850,14870,14850,59
20250305,114500,849955560,14850,14850,14850,14850,30
20250305,114400,849510060,14840,14840,14850,14840,36
20250305,114300,848975700,14850,14850,14850,14840,21
20250305,114200,848663880,14840,14850,14850,14830,59
20250305,114100,847787870,14840,14820,14850,14820,247
20250305,114000,844124870,14810,14820,14850,14810,215
20250305,113900,840936760,14830,14850,14850,14820,51
20250305,113800,840179920,14840,14840,14850,14840,49
20250305,113700,839452690,14840,14820,14840,14820,21
20250305,113600,839141320,14820,14830,14830,14820,66
20250305,113500,838162670,14820,14850,14850,14820,156
20250305,113400,835849210,14840,14840,14850,14840,43
20250305,113300,835210920,14840,14830,14840,14820,53
20250305,113200,834424830,14840,14840,14840,14840,24
20250305,113100,834068670,14820,14820,14840,14820,93
20250305,113000,832689570,14830,14820,14830,14810,86
20250305,112900,831415020,14810,14790,14810,14790,131
20250305,112800,829476850,14780,14760,14820,14760,21
20250305,112700,829166410,14820,14830,14840,14710,10413
20250305,112600,675254840,14830,14840,14850,14830,48
20250305,112500,674542400,14850,14850,14850,14840,42
20250305,112400,673918980,14850,14850,14850,14840,15
20250305,112300,673696240,14830,14850,14850,14830,182
20250305,112200,670993750,14850,14830,14850,14830,36
20250305,112100,670459670,14830,14850,14850,14830,56
20250305,112000,669628250,14850,14830,14850,14830,31
20250305,111900,669168040,14830,14850,14850,14830,22
20250305,111800,668841480,14840,14830,14850,14830,19
20250305,111700,668559530,14830,14840,14840,14830,92
20250305,111600,667194470,14830,14830,14840,14830,16
20250305,111500,666957160,14830,14840,14840,14830,43
20250305,111400,666319160,14830,14800,14840,14800,503
20250305,111300,658869000,14800,14800,14800,14790,48
20250305,111200,658158830,14790,14790,14810,14790,594
20250305,111100,649368420,14790,14790,14790,14780,32
20250305,111000,648895220,14780,14780,14790,14780,584
20250305,110900,640263540,14790,14790,14790,14780,63
20250305,110800,639331860,14780,14800,14800,14780,23
20250305,110700,638991820,14790,14790,14800,14790,30
20250305,110600,638547910,14780,14790,14790,14780,87
20250305,110500,637261530,14790,14790,14790,14790,5
20250305,110400,637187580,14790,14790,14790,14780,39
20250305,110300,636610920,14780,14790,14790,14780,26
20250305,110200,636226450,14780,14790,14790,14780,75
20250305,110100,635117480,14800,14800,14800,14790,42
20250305,110000,634496160,14790,14790,14800,14790,86
20250305,105900,633223860,14780,14790,14790,14780,29
20250305,105800,632795140,14780,14790,14790,14780,44
20250305,105700,632144470,14790,14800,14800,14790,31
20250305,105600,631685950,14800,14790,14800,14790,22
20250305,105500,631360390,14790,14790,14800,14780,49
20250305,105400,630635740,14790,14790,14790,14780,1327
20250305,105300,611015180,14790,14790,14790,14780,388
20250305,105200,605276740,14780,14780,14790,14780,94
20250305,105100,603887180,14780,14780,14790,14780,142
20250305,105000,601788190,14780,14800,14800,14780,39
20250305,104900,601211570,14790,14800,14800,14790,14
20250305,104800,601004440,14800,14790,14800,14790,63
20250305,104700,600072180,14790,14780,14790,14780,76
20250305,104600,598948360,14790,14790,14800,14780,66
20250305,104500,597972550,14790,14810,14810,14790,204
20250305,104400,594954640,14810,14810,14820,14790,96
20250305,104300,593533610,14810,14800,14810,14790,78
20250305,104200,592378930,14800,14810,14810,14790,397
20250305,104100,586500290,14800,14810,14810,14800,36
20250305,104000,585967240,14800,14810,14810,14790,83
20250305,103900,584738400,14810,14800,14810,14780,569
20250305,103800,576317190,14790,14800,14800,14780,67
20250305,103700,575325740,14800,14800,14800,14790,20
20250305,103600,575029760,14800,14800,14800,14790,13
20250305,103500,574837430,14790,14790,14800,14790,59
20250305,103400,573964810,14790,14800,14800,14780,542
20250305,103300,565952390,14800,14790,14800,14790,14
20250305,103200,565745220,14790,14800,14800,14790,89
20250305,103100,564428700,14790,14800,14800,14780,174
20250305,103000,561855020,14790,14820,14820,14790,40
20250305,102900,561262850,14810,14830,14830,14810,24
20250305,102800,560907030,14820,14840,14840,14810,25
20250305,102700,560536230,14800,14810,14830,14800,988
20250305,102600,545899690,14810,14810,14820,14810,33
20250305,102500,545410880,14810,14810,14820,14790,58
20250305,102400,544551870,14810,14790,14810,14790,184
20250305,102300,541827260,14800,14820,14820,14800,127
20250305,102200,539946130,14810,14830,14830,14810,47
20250305,102100,539249640,14820,14820,14830,14810,180
20250305,102000,536582130,14810,14810,14810,14790,68
20250305,101900,535575460,14800,14810,14810,14800,53
20250305,101800,534790620,14820,14790,14820,14790,553
20250305,101700,526601000,14790,14820,14820,14790,285
20250305,101600,522382770,14810,14810,14820,14800,111
20250305,101500,520738110,14800,14800,14820,14800,23
20250305,101400,520397470,14800,14820,14820,14800,55
20250305,101300,519582570,14810,14830,14850,14810,8
20250305,101200,519463890,14810,14820,14820,14790,61
20250305,101100,518560845,14790,14850,14850,14790,224
20250305,101000,515234805,14850,14830,14850,14830,53
20250305,100900,514448155,14840,14840,14840,14830,20
20250305,100800,514151385,14820,14790,14820,14790,519
20250305,100700,506464795,14800,14800,14810,14800,217
20250305,100600,503252195,14790,14790,14800,14780,125
20250305,100500,501403065,14780,14840,14840,14780,48
20250305,100400,500692425,14840,14860,14860,14770,64
20250305,100300,499746095,14770,14860,14870,14760,219
20250305,100200,496505765,14860,14840,14860,14810,83
20250305,100100,495273785,14820,14830,14840,14820,34
20250305,100000,494769595,14830,14870,14870,14830,13
20250305,095900,494576545,14830,14870,14870,14820,57
20250305,095800,493729375,14870,14780,14890,14780,820
20250305,095700,481590295,14750,14780,14780,14750,317
20250305,095600,476907195,14770,14810,14820,14770,112
20250305,095500,475250375,14800,14790,14800,14780,27
20250305,095400,474851065,14790,14780,14790,14770,42
20250305,095300,474230295,14780,14760,14780,14750,129
20250305,095200,472325885,14750,14750,14760,14750,50
20250305,095100,471588355,14760,14750,14760,14750,37
20250305,095000,471042545,14760,14760,14760,14760,14
20250305,094900,470835905,14750,14770,14770,14720,53
20250305,094800,470054035,14770,14780,14780,14710,515
20250305,094700,462477465,14700,14740,14740,14700,2000
20250305,094600,433057765,14720,14720,14760,14710,1399
20250305,094500,412436495,14710,14750,14750,14710,49
20250305,094400,411715045,14740,14740,14740,14740,18
20250305,094300,411449725,14740,14740,14750,14730,71
20250305,094200,410403205,14740,14730,14740,14730,93
20250305,094100,409033255,14730,14730,14740,14730,26
20250305,094000,408650245,14730,14730,14740,14730,32
20250305,093900,408178815,14740,14720,14740,14710,701
20250305,093800,397859585,14710,14710,14720,14710,93
20250305,093700,396491525,14710,14710,14710,14710,28
20250305,093600,396079645,14700,14720,14720,14700,195
20250305,093500,393211305,14710,14730,14730,14710,174
20250305,093400,390651515,14720,14750,14750,14720,30
20250305,093300,390209735,14760,14760,14760,14750,10
20250305,093200,390062145,14760,14730,14760,14730,531
20250305,093100,382235345,14720,14770,14770,14720,79
20250305,093000,381071195,14740,14740,14770,14730,375
20250305,092900,375537325,14730,14730,14730,14720,10
20250305,092800,375390035,14730,14730,14730,14720,13
20250305,092700,375198595,14720,14740,14740,14720,37
20250305,092600,374653835,14720,14740,14750,14720,178
20250305,092500,372032165,14720,14700,14720,14700,217
20250305,092400,368840385,14660,14700,14710,14660,7377
20250305,092300,260513325,14710,14730,14730,14710,220
20250305,092200,257275175,14720,14750,14750,14720,32
20250305,092100,256803885,14760,14710,14760,14700,93
20250305,092000,255435875,14710,14720,14760,14710,64
20250305,091900,254492195,14690,14620,14710,14600,4123
20250305,091800,193970035,14650,14730,14730,14600,7066
20250305,091700,90225405,14730,14710,14760,14710,17
20250305,091600,89975095,14710,14770,14770,14710,1184
20250305,091500,72521815,14770,14750,14770,14720,788
20250305,091400,60907455,14800,14720,14800,14720,117
20250305,091300,59184235,14810,14810,14810,14810,10
20250305,091200,59036135,14820,14820,14820,14820,0
20250305,091100,59036135,14820,14840,14840,14720,612
20250305,091000,50021165,14840,14770,14840,14770,2
20250305,090900,49991555,14840,14660,14840,14580,1349
20250305,090800,30200895,14660,14660,14660,14580,146
20250305,090700,28071975,14610,14620,14650,14580,483
20250305,090600,21018055,14620,14630,14630,14620,30
20250305,090500,20579435,14620,14680,14680,14620,802
20250305,090400,8826095,14690,14700,14700,14680,39
20250305,090300,8252855,14700,14790,14840,14700,400
20250305,090200,2332435,14805,14835,14835,14805,3
20250305,090100,2287960,14920,14920,14920,14920,0
20250305,090000,2287960,14920,14760,14920,14760,155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192000 1290535300 15040 15040 15040 15040 354
3 20250305 191900 1290535300 15040 15040 15040 15040 0
4 20250305 191800 1290535300 15040 15040 15040 15040 0
5 20250305 191700 1290535300 15040 15040 15040 15040 0
6 20250305 191600 1290535300 15040 15040 15040 15040 0
7 20250305 191500 1290535300 15040 15040 15040 15040 0
8 20250305 191400 1290535300 15040 15040 15040 15040 0
9 20250305 191300 1290535300 15040 15040 15040 15040 0
10 20250305 191200 1290535300 15040 15040 15040 15040 0
11 20250305 191100 1290535300 15040 15040 15040 15040 0
12 20250305 191000 1290535300 15040 15040 15040 15040 0
13 20250305 190900 1290535300 15040 15040 15040 15040 0
14 20250305 190800 1290535300 15040 15040 15040 15040 0
15 20250305 190700 1290535300 15040 15040 15040 15040 0
16 20250305 190600 1290535300 15040 15040 15040 15040 0
17 20250305 190500 1290535300 15040 15040 15040 15040 0
18 20250305 190400 1290535300 15040 15040 15040 15040 0
19 20250305 190300 1290535300 15040 15040 15040 15040 0
20 20250305 190200 1290535300 15040 15040 15040 15040 0
21 20250305 190100 1290535300 15040 15040 15040 15040 0
22 20250305 190000 1290535300 15040 15040 15040 15040 0
23 20250305 185900 1290535300 15040 15040 15040 15040 0
24 20250305 185800 1290535300 15040 15040 15040 15040 0
25 20250305 185700 1290535300 15040 15040 15040 15040 0
26 20250305 185600 1290535300 15040 15040 15040 15040 0
27 20250305 185500 1290535300 15040 15040 15040 15040 0
28 20250305 185400 1290535300 15040 15040 15040 15040 0
29 20250305 185300 1290535300 15040 15040 15040 15040 0
30 20250305 185200 1290535300 15040 15040 15040 15040 0
31 20250305 185100 1290535300 15040 15040 15040 15040 0
32 20250305 185000 1290535300 15040 15040 15040 15040 354
33 20250305 184900 1290535300 15040 15040 15040 15040 0
34 20250305 184800 1290535300 15040 15040 15040 15040 0
35 20250305 184700 1290535300 15040 15040 15040 15040 0
36 20250305 184600 1290535300 15040 15040 15040 15040 0
37 20250305 184500 1290535300 15040 15040 15040 15040 0
38 20250305 184400 1290535300 15040 15040 15040 15040 0
39 20250305 184300 1290535300 15040 15040 15040 15040 0
40 20250305 184200 1290535300 15040 15040 15040 15040 0
41 20250305 184100 1290535300 15040 15040 15040 15040 0
42 20250305 184000 1290535300 15040 15040 15040 15040 0
43 20250305 183900 1290535300 15040 15040 15040 15040 0
44 20250305 183800 1290535300 15040 15040 15040 15040 0
45 20250305 183700 1290535300 15040 15040 15040 15040 0
46 20250305 183600 1290535300 15040 15040 15040 15040 0
47 20250305 183500 1290535300 15040 15040 15040 15040 0
48 20250305 183400 1290535300 15040 15040 15040 15040 0
49 20250305 183300 1290535300 15040 15040 15040 15040 0
50 20250305 183200 1290535300 15040 15040 15040 15040 0
51 20250305 183100 1290535300 15040 15040 15040 15040 0
52 20250305 183000 1290535300 15040 15040 15040 15040 0
53 20250305 182900 1290535300 15040 15040 15040 15040 0
54 20250305 182800 1290535300 15040 15040 15040 15040 0
55 20250305 182700 1290535300 15040 15040 15040 15040 0
56 20250305 182600 1290535300 15040 15040 15040 15040 0
57 20250305 182500 1290535300 15040 15040 15040 15040 0
58 20250305 182400 1290535300 15040 15040 15040 15040 0
59 20250305 182300 1290535300 15040 15040 15040 15040 0
60 20250305 182200 1290535300 15040 15040 15040 15040 0
61 20250305 182100 1290535300 15040 15040 15040 15040 0
62 20250305 182000 1290535300 15040 15040 15040 15040 354
63 20250305 181900 1290535300 15040 15040 15040 15040 0
64 20250305 181800 1290535300 15040 15040 15040 15040 0
65 20250305 181700 1290535300 15040 15040 15040 15040 0
66 20250305 181600 1290535300 15040 15040 15040 15040 0
67 20250305 181500 1290535300 15040 15040 15040 15040 0
68 20250305 181400 1290535300 15040 15040 15040 15040 0
69 20250305 181300 1290535300 15040 15040 15040 15040 0
70 20250305 181200 1290535300 15040 15040 15040 15040 0
71 20250305 181100 1290535300 15040 15040 15040 15040 0
72 20250305 181000 1290535300 15040 15040 15040 15040 0
73 20250305 180900 1290535300 15040 15040 15040 15040 0
74 20250305 180800 1290535300 15040 15040 15040 15040 0
75 20250305 180700 1290535300 15040 15040 15040 15040 0
76 20250305 180600 1290535300 15040 15040 15040 15040 0
77 20250305 180500 1290535300 15040 15040 15040 15040 0
78 20250305 180400 1290535300 15040 15040 15040 15040 0
79 20250305 180300 1290535300 15040 15040 15040 15040 0
80 20250305 180200 1290535300 15040 15040 15040 15040 0
81 20250305 180100 1290535300 15040 15040 15040 15040 0
82 20250305 180000 1290535300 15040 15040 15040 15040 0
83 20250305 175900 1290535300 15040 15040 15040 15040 0
84 20250305 175800 1290535300 15040 15040 15040 15040 0
85 20250305 175700 1290535300 15040 15040 15040 15040 0
86 20250305 175600 1290535300 15040 15040 15040 15040 0
87 20250305 175500 1290535300 15040 15040 15040 15040 0
88 20250305 175400 1290535300 15040 15040 15040 15040 0
89 20250305 175300 1290535300 15040 15040 15040 15040 0
90 20250305 175200 1290535300 15040 15040 15040 15040 0
91 20250305 175100 1290535300 15040 15040 15040 15040 0
92 20250305 175000 1290535300 15040 15040 15040 15040 354
93 20250305 174900 1290535300 15040 15040 15040 15040 0
94 20250305 174800 1290535300 15040 15040 15040 15040 0
95 20250305 174700 1290535300 15040 15040 15040 15040 0
96 20250305 174600 1290535300 15040 15040 15040 15040 0
97 20250305 174500 1290535300 15040 15040 15040 15040 0
98 20250305 174400 1290535300 15040 15040 15040 15040 0
99 20250305 174300 1290535300 15040 15040 15040 15040 0
100 20250305 174200 1290535300 15040 15040 15040 15040 0
101 20250305 174100 1290535300 15040 15040 15040 15040 0
102 20250305 174000 1290535300 15040 15040 15040 15040 0
103 20250305 173900 1290535300 15040 15040 15040 15040 0
104 20250305 173800 1290535300 15040 15040 15040 15040 0
105 20250305 173700 1290535300 15040 15040 15040 15040 0
106 20250305 173600 1290535300 15040 15040 15040 15040 0
107 20250305 173500 1290535300 15040 15040 15040 15040 0
108 20250305 173400 1290535300 15040 15040 15040 15040 0
109 20250305 173300 1290535300 15040 15040 15040 15040 0
110 20250305 173200 1290535300 15040 15040 15040 15040 0
111 20250305 173100 1290535300 15040 15040 15040 15040 0
112 20250305 173000 1290535300 15040 15040 15040 15040 0
113 20250305 172900 1290535300 15040 15040 15040 15040 0
114 20250305 172800 1290535300 15040 15040 15040 15040 0
115 20250305 172700 1290535300 15040 15040 15040 15040 0
116 20250305 172600 1290535300 15040 15040 15040 15040 0
117 20250305 172500 1290535300 15040 15040 15040 15040 0
118 20250305 172400 1290535300 15040 15040 15040 15040 0
119 20250305 172300 1290535300 15040 15040 15040 15040 0
120 20250305 172200 1290535300 15040 15040 15040 15040 0
121 20250305 172100 1290535300 15040 15040 15040 15040 0
122 20250305 172000 1290535300 15040 15040 15040 15040 354
123 20250305 171900 1290535300 15040 15040 15040 15040 0
124 20250305 171800 1290535300 15040 15040 15040 15040 0
125 20250305 171700 1290535300 15040 15040 15040 15040 0
126 20250305 171600 1290535300 15040 15040 15040 15040 0
127 20250305 171500 1290535300 15040 15040 15040 15040 0
128 20250305 171400 1290535300 15040 15040 15040 15040 0
129 20250305 171300 1290535300 15040 15040 15040 15040 0
130 20250305 171200 1290535300 15040 15040 15040 15040 0
131 20250305 171100 1290535300 15040 15040 15040 15040 0
132 20250305 171000 1290535300 15040 15040 15040 15040 0
133 20250305 170900 1290535300 15040 15040 15040 15040 0
134 20250305 170800 1290535300 15040 15040 15040 15040 0
135 20250305 170700 1290535300 15040 15040 15040 15040 0
136 20250305 170600 1290535300 15040 15040 15040 15040 0
137 20250305 170500 1290535300 15040 15040 15040 15040 0
138 20250305 170400 1290535300 15040 15040 15040 15040 0
139 20250305 170300 1290535300 15040 15040 15040 15040 0
140 20250305 170200 1290535300 15040 15040 15040 15040 0
141 20250305 170100 1290535300 15040 15040 15040 15040 0
142 20250305 170000 1290535300 15040 15040 15040 15040 0
143 20250305 165900 1290535300 15040 15040 15040 15040 0
144 20250305 165800 1290535300 15040 15040 15040 15040 0
145 20250305 165700 1290535300 15040 15040 15040 15040 0
146 20250305 165600 1290535300 15040 15040 15040 15040 0
147 20250305 165500 1290535300 15040 15040 15040 15040 0
148 20250305 165400 1290535300 15040 15040 15040 15040 0
149 20250305 165300 1290535300 15040 15040 15040 15040 0
150 20250305 165200 1290535300 15040 15040 15040 15040 0
151 20250305 165100 1290535300 15040 15040 15040 15040 0
152 20250305 165000 1290535300 15040 15040 15040 15040 354
153 20250305 164900 1290535300 15040 15040 15040 15040 0
154 20250305 164800 1290535300 15040 15040 15040 15040 0
155 20250305 164700 1290535300 15040 15040 15040 15040 0
156 20250305 164600 1290535300 15040 15040 15040 15040 0
157 20250305 164500 1290535300 15040 15040 15040 15040 0
158 20250305 164400 1290535300 15040 15040 15040 15040 0
159 20250305 164300 1290535300 15040 15040 15040 15040 0
160 20250305 164200 1290535300 15040 15040 15040 15040 0
161 20250305 164100 1290535300 15040 15040 15040 15040 0
162 20250305 164000 1290535300 15040 15040 15040 15040 0
163 20250305 163900 1290535300 15040 15040 15040 15040 0
164 20250305 163800 1290535300 15040 15040 15040 15040 0
165 20250305 163700 1290535300 15040 15040 15040 15040 0
166 20250305 163600 1290535300 15040 15040 15040 15040 0
167 20250305 163500 1290535300 15040 15040 15040 15040 0
168 20250305 163400 1290535300 15040 15040 15040 15040 0
169 20250305 163300 1290535300 15040 15040 15040 15040 0
170 20250305 163200 1290535300 15040 15040 15040 15040 0
171 20250305 163100 1290535300 15040 15040 15040 15040 0
172 20250305 163000 1290535300 15040 15040 15040 15040 0
173 20250305 162900 1290535300 15040 15040 15040 15040 0
174 20250305 162800 1290535300 15040 15040 15040 15040 0
175 20250305 162700 1290535300 15040 15040 15040 15040 0
176 20250305 162600 1290535300 15040 15040 15040 15040 0
177 20250305 162500 1290535300 15040 15040 15040 15040 0
178 20250305 162400 1290535300 15040 15040 15040 15040 0
179 20250305 162300 1290535300 15040 15040 15040 15040 0
180 20250305 162200 1290535300 15040 15040 15040 15040 0
181 20250305 162100 1290535300 15040 15040 15040 15040 0
182 20250305 162000 1290535300 15040 15040 15040 15040 354
183 20250305 161900 1290535300 15040 15040 15040 15040 0
184 20250305 161800 1290535300 15040 15040 15040 15040 0
185 20250305 161700 1290535300 15040 15040 15040 15040 0
186 20250305 161600 1290535300 15040 15040 15040 15040 0
187 20250305 161500 1290535300 15040 15040 15040 15040 0
188 20250305 161400 1290535300 15040 15040 15040 15040 0
189 20250305 161300 1290535300 15040 15040 15040 15040 0
190 20250305 161200 1290535300 15040 15040 15040 15040 0
191 20250305 161100 1290535300 15040 15040 15040 15040 0
192 20250305 161000 1290535300 15040 15040 15040 15040 0
193 20250305 160900 1290535300 15040 15040 15040 15040 0
194 20250305 160800 1290535300 15040 15040 15040 15040 0
195 20250305 160700 1290535300 15040 15040 15040 15040 0
196 20250305 160600 1290535300 15040 15040 15040 15040 0
197 20250305 160500 1290535300 15040 15040 15040 15040 0
198 20250305 160400 1290535300 15040 15040 15040 15040 0
199 20250305 160300 1290535300 15040 15040 15040 15040 0
200 20250305 160200 1290535300 15040 15040 15040 15040 0
201 20250305 160100 1290535300 15040 15040 15040 15040 0
202 20250305 160000 1290535300 15040 15040 15040 15040 0
203 20250305 155900 1290535300 15040 15040 15040 15040 0
204 20250305 155800 1290535300 15040 15040 15040 15040 0
205 20250305 155700 1290535300 15040 15040 15040 15040 0
206 20250305 155600 1290535300 15040 15040 15040 15040 0
207 20250305 155500 1290535300 15040 15040 15040 15040 0
208 20250305 155400 1290535300 15040 15040 15040 15040 0
209 20250305 155300 1290535300 15040 15040 15040 15040 0
210 20250305 155200 1290535300 15040 15040 15040 15040 0
211 20250305 155100 1290535300 15040 15040 15040 15040 0
212 20250305 155000 1290535300 15040 15040 15040 15040 354
213 20250305 154900 1290535300 15040 15040 15040 15040 0
214 20250305 154800 1290535300 15040 15040 15040 15040 0
215 20250305 154700 1290535300 15040 15040 15040 15040 0
216 20250305 154600 1290535300 15040 15040 15040 15040 0
217 20250305 154500 1290535300 15040 15040 15040 15040 0
218 20250305 154400 1290535300 15040 15040 15040 15040 0
219 20250305 154300 1290535300 15040 15040 15040 15040 0
220 20250305 154200 1290535300 15040 15040 15040 15040 0
221 20250305 154100 1290535300 15040 15040 15040 15040 0
222 20250305 154000 1290535300 15040 15040 15040 15040 0
223 20250305 153900 1290535300 15040 15040 15040 15040 0
224 20250305 153800 1290535300 15040 15040 15040 15040 0
225 20250305 153700 1290535300 15040 15040 15040 15040 0
226 20250305 153600 1290535300 15040 15040 15040 15040 0
227 20250305 153500 1290535300 15040 15040 15040 15040 0
228 20250305 153400 1290535300 15040 15040 15040 15040 0
229 20250305 153300 1290535300 15040 15040 15040 15040 0
230 20250305 153200 1290535300 15040 15040 15040 15040 0
231 20250305 153100 1290535300 15040 15040 15040 15040 0
232 20250305 153000 1290535300 15040 15040 15040 15040 354
233 20250305 152900 1285211140 14950 14950 14950 14950 0
234 20250305 152800 1285211140 14950 14950 14950 14950 0
235 20250305 152700 1285211140 14950 14950 14950 14950 0
236 20250305 152600 1285211140 14950 14950 14950 14950 0
237 20250305 152500 1285211140 14950 14950 14950 14950 0
238 20250305 152400 1285211140 14950 14950 14950 14950 0
239 20250305 152300 1285211140 14950 14950 14950 14950 0
240 20250305 152200 1285211140 14950 14950 14950 14950 0
241 20250305 152100 1285211140 14950 14950 14950 14950 0
242 20250305 152000 1285211140 14950 14950 14950 14950 0
243 20250305 151900 1285211140 14950 15070 15070 14950 122
244 20250305 151800 1283375510 15030 14900 15030 14900 244
245 20250305 151700 1279711830 15010 15030 15030 14910 463
246 20250305 151600 1272794680 15030 14990 15040 14990 191
247 20250305 151500 1269924520 15030 15040 15040 14990 181
248 20250305 151400 1267206150 15050 15080 15080 15050 902
249 20250305 151300 1253625870 15080 15040 15080 15040 947
250 20250305 151200 1239361750 15040 14970 15050 14970 127
251 20250305 151100 1237451940 15050 15030 15050 15030 231
252 20250305 151000 1233975670 15050 15040 15070 15040 200
253 20250305 150900 1230965610 15040 15060 15070 15040 130
254 20250305 150800 1229007690 15070 15070 15070 15050 211
255 20250305 150700 1225828140 15070 15050 15070 15040 1745
256 20250305 150600 1199541390 15060 15050 15060 15030 192
257 20250305 150500 1196651760 15050 15060 15060 15040 288
258 20250305 150400 1192318080 15060 15050 15060 15040 127
259 20250305 150300 1190406560 15040 15030 15040 15020 178
260 20250305 150200 1187730670 15020 15020 15030 15010 171
261 20250305 150100 1185162640 15020 15000 15030 15000 134
262 20250305 150000 1183151530 15060 14920 15060 14920 1598
263 20250305 145900 1159204020 14910 14910 14920 14900 135
264 20250305 145800 1157191010 14920 14930 14930 14860 521
265 20250305 145700 1149428520 14930 14930 14940 14930 65
266 20250305 145600 1148457740 14930 14920 14930 14920 21
267 20250305 145500 1148144240 14920 14940 14940 14920 181
268 20250305 145400 1145442070 14940 14940 14940 14940 27
269 20250305 145300 1145038690 14930 14940 14940 14930 47
270 20250305 145200 1144336580 14930 14940 14940 14930 15
271 20250305 145100 1144112540 14930 14930 14940 14930 68
272 20250305 145000 1143097130 14940 14940 14950 14940 67
273 20250305 144900 1142095640 14950 14920 14950 14910 2251
274 20250305 144800 1108508520 14920 14920 14920 14920 32
275 20250305 144700 1108031080 14910 14910 14930 14910 286
276 20250305 144600 1103765510 14910 14910 14910 14900 61
277 20250305 144500 1102856160 14910 14920 14920 14910 56
278 20250305 144400 1102021100 14920 14910 14920 14910 101
279 20250305 144300 1100515040 14900 14930 14930 14900 151
280 20250305 144200 1098262570 14930 14930 14930 14920 49
281 20250305 144100 1097531410 14930 14930 14930 14910 81
282 20250305 144000 1096322740 14900 14920 14930 14900 75
283 20250305 143900 1095203990 14930 14930 14930 14930 202
284 20250305 143800 1092188130 14930 14940 14940 14930 63
285 20250305 143700 1091247360 14940 14950 14950 14930 50
286 20250305 143600 1090500610 14970 14970 14970 14970 30
287 20250305 143500 1090051510 14980 14930 14980 14930 586
288 20250305 143400 1081282830 14930 14920 14940 14920 69
289 20250305 143300 1080252790 14920 14920 14930 14920 38
290 20250305 143200 1079685530 14920 14930 14930 14900 90
291 20250305 143100 1078341960 14940 14930 14940 14930 68
292 20250305 143000 1077326430 14930 14950 14950 14930 7
293 20250305 142900 1077221840 14950 14950 14950 14940 74
294 20250305 142800 1076116030 14940 14950 14950 14940 50
295 20250305 142700 1075368660 14950 14940 14950 14940 478
296 20250305 142600 1068225170 14940 14950 14950 14930 92
297 20250305 142500 1066851000 14940 14940 14950 14940 115
298 20250305 142400 1065132860 14930 14940 14950 14930 49
299 20250305 142300 1064400850 14940 14950 14950 14930 106
300 20250305 142200 1062817060 14950 14940 14950 14940 14
301 20250305 142100 1062607800 14940 14950 14950 14940 101
302 20250305 142000 1061098660 14950 14950 14950 14940 64
303 20250305 141900 1060141880 14950 14950 14960 14950 42
304 20250305 141800 1059513680 14950 14960 14960 14950 69
305 20250305 141700 1058481820 14950 14950 14960 14950 65
306 20250305 141600 1057510030 14960 14950 14960 14950 8
307 20250305 141500 1057390380 14950 14950 14950 14940 233
308 20250305 141400 1053907070 14950 14940 14950 14940 56
309 20250305 141300 1053070340 14940 14940 14940 14940 16
310 20250305 141200 1052831300 14950 14950 14950 14930 215
311 20250305 141100 1049619460 14950 14950 14950 14930 41
312 20250305 141000 1049006650 14960 14960 14960 14950 28
313 20250305 140900 1048587970 14960 14970 14970 14950 74
314 20250305 140800 1047481120 14970 14950 14970 14950 131
315 20250305 140700 1045521920 14950 14940 14960 14930 10
316 20250305 140600 1045372440 14960 14960 14970 14960 16
317 20250305 140500 1045132970 14960 14950 15020 14930 111
318 20250305 140400 1043473600 14950 14940 14950 14940 65
319 20250305 140300 1042502460 14940 14930 14940 14930 18
320 20250305 140200 1042233610 14930 14950 14950 14930 97
321 20250305 140100 1040784810 14950 14950 14960 14950 96
322 20250305 140000 1039348950 14950 14970 14970 14940 55
323 20250305 135900 1038526830 14970 14970 14980 14970 12
324 20250305 135800 1038347110 14970 14970 14970 14950 56
325 20250305 135700 1037509600 14970 14970 14970 14960 56
326 20250305 135600 1036671820 14990 14960 14990 14960 11
327 20250305 135500 1036507140 14950 14950 14960 14940 51
328 20250305 135400 1035745040 14900 15040 15040 14900 92
329 20250305 135300 1034368990 15040 15010 15040 15010 146
330 20250305 135200 1032176470 15010 15020 15060 15010 62
331 20250305 135100 1031244580 15020 14990 15020 14980 369
332 20250305 135000 1025708040 14980 14970 14980 14970 1679
333 20250305 134900 1000559720 14970 14950 14970 14920 298
334 20250305 134800 996104270 14950 14930 14950 14920 439
335 20250305 134700 989544200 14920 14930 14940 14920 35
336 20250305 134600 989021660 14920 14940 14940 14920 21
337 20250305 134500 988708180 14910 14940 14940 14910 162
338 20250305 134400 986290290 14930 14940 14940 14930 37
339 20250305 134300 985737580 14930 14930 14940 14920 84
340 20250305 134200 984483350 14910 14910 14930 14910 26
341 20250305 134100 984095610 14910 14920 14920 14910 133
342 20250305 134000 982111630 14910 14920 14930 14910 21
343 20250305 133900 981798250 14910 14930 14930 14910 453
344 20250305 133800 975043640 14930 14920 14940 14920 15
345 20250305 133700 974819770 14930 14940 14940 14920 20
346 20250305 133600 974521140 14930 14930 14940 14920 52
347 20250305 133500 973744670 14930 14940 14940 14930 5
348 20250305 133400 973669980 14930 14940 14940 14920 64
349 20250305 133300 972714410 14930 14940 14940 14920 30
350 20250305 133200 972266300 14920 14940 14940 14920 35
351 20250305 133100 971743770 14930 14930 14930 14920 21
352 20250305 133000 971430270 14930 14930 14940 14910 115
353 20250305 132900 969713500 14910 14930 14930 14910 12
354 20250305 132800 969534380 14910 14910 14920 14910 53
355 20250305 132700 968743760 14910 14930 14930 14910 99
356 20250305 132600 967266830 14930 14930 14930 14910 108
357 20250305 132500 965655510 14920 14920 14930 14920 14
358 20250305 132400 965446550 14920 14930 14930 14920 25
359 20250305 132300 965073420 14920 14920 14930 14910 35
360 20250305 132200 964551110 14920 14940 14940 14920 57
361 20250305 132100 963700150 14940 14940 14950 14930 17
362 20250305 132000 963446150 14940 14940 14940 14930 21
363 20250305 131900 963132440 14930 14950 14950 14930 66
364 20250305 131800 962146390 14950 14940 14950 14930 45
365 20250305 131700 961474140 14930 14950 14950 14930 17
366 20250305 131600 961220150 14930 14950 14950 14930 108
367 20250305 131500 959606680 14950 14940 14950 14940 47
368 20250305 131400 958904230 14940 14950 14950 14940 62
369 20250305 131300 957977450 14930 14930 14950 14920 59
370 20250305 131200 957096150 14910 14930 14930 14910 390
371 20250305 131100 951275010 14900 14920 14920 14900 119
372 20250305 131000 949501770 14920 14910 14930 14910 50
373 20250305 130900 948755770 14920 14910 14920 14900 170
374 20250305 130800 946220770 14890 14890 14910 14890 158
375 20250305 130700 943867320 14890 14900 14910 14890 334
376 20250305 130600 938890260 14880 14890 14890 14880 13
377 20250305 130500 938696730 14890 14890 14900 14880 148
378 20250305 130400 936493250 14880 14880 14890 14870 35
379 20250305 130300 935972450 14890 14890 14890 14870 128
380 20250305 130200 934067200 14890 14890 14900 14890 50
381 20250305 130100 933322370 14890 14900 14900 14890 32
382 20250305 130000 932845660 14890 14920 14920 14890 20
383 20250305 125900 932547650 14920 14930 14930 14910 53
384 20250305 125800 931756630 14920 14940 14940 14910 19
385 20250305 125700 931473090 14900 14900 14940 14890 28
386 20250305 125600 931055570 14870 14940 14940 14870 301
387 20250305 125500 926566550 14930 14930 14940 14920 18
388 20250305 125400 926297720 14920 14940 14950 14920 79
389 20250305 125300 925117590 14940 14950 14950 14940 12
390 20250305 125200 924938220 14940 14950 14950 14940 40
391 20250305 125100 924340520 14940 14940 14950 14940 34
392 20250305 125000 923832300 14930 14930 14940 14930 19
393 20250305 124900 923548490 14950 14930 14950 14920 34
394 20250305 124800 923040620 14930 14950 14950 14930 45
395 20250305 124700 922368000 14930 14920 14950 14920 19
396 20250305 124600 922084200 14940 14940 14950 14940 19
397 20250305 124500 921800190 14910 14920 14930 14900 453
398 20250305 124400 915042420 14920 14940 14940 14920 127
399 20250305 124300 913146230 14930 14930 14940 14930 27
400 20250305 124200 912742990 14940 14940 14940 14930 18
401 20250305 124100 912474100 14920 14950 14950 14900 115
402 20250305 124000 910756790 14930 14950 14950 14930 17
403 20250305 123900 910502700 14930 14950 14950 14930 16
404 20250305 123800 910263610 14940 14930 14950 14930 53
405 20250305 123700 909471830 14940 14950 14950 14930 213
406 20250305 123600 906291150 14940 14950 14950 14940 14
407 20250305 123500 906081910 14940 14950 14950 14940 30
408 20250305 123400 905633570 14950 14940 14950 14930 25
409 20250305 123300 905260030 14930 14950 14950 14930 45
410 20250305 123200 904587420 14940 14940 14950 14940 22
411 20250305 123100 904258650 14930 14960 14960 14930 60
412 20250305 123000 903361570 14950 14950 14960 14940 19
413 20250305 122900 903077470 14940 14960 14960 14940 51
414 20250305 122800 902315130 14960 14960 14960 14950 52
415 20250305 122700 901537400 14950 14960 14970 14950 23
416 20250305 122600 901193200 14970 14980 14980 14950 40
417 20250305 122500 900594550 14980 14980 14980 14950 27
418 20250305 122400 900190260 14940 14970 14980 14940 53
419 20250305 122300 899397290 14950 14970 14980 14950 17
420 20250305 122200 899142870 14950 14970 14970 14950 45
421 20250305 122100 898469640 14950 14970 14970 14950 20
422 20250305 122000 898170320 14950 14980 14990 14950 45
423 20250305 121900 897496080 14980 14970 14990 14970 16
424 20250305 121800 897256350 14940 14940 14980 14940 28
425 20250305 121700 896837680 14940 14970 14990 14940 155
426 20250305 121600 894516390 14980 14980 14980 14980 4
427 20250305 121500 894456470 14940 14910 14950 14910 359
428 20250305 121400 889092450 14920 14930 14940 14920 228
429 20250305 121300 885687720 14920 14920 14930 14910 69
430 20250305 121200 884657910 14920 14930 14930 14900 24
431 20250305 121100 884299740 14910 14900 14920 14880 48
432 20250305 121000 883584470 14910 14940 14940 14910 99
433 20250305 120900 882106600 14930 14930 14940 14920 28
434 20250305 120800 881688610 14920 14930 14930 14920 30
435 20250305 120700 881240770 14890 14900 14900 14890 112
436 20250305 120600 879573060 14890 14880 14910 14870 338
437 20250305 120500 874540870 14880 14880 14880 14860 52
438 20250305 120400 873767220 14850 14870 14870 14850 602
439 20250305 120300 864826750 14860 14890 14900 14860 55
440 20250305 120200 864007920 14880 14880 14890 14880 45
441 20250305 120100 863338180 14870 14900 14900 14870 12
442 20250305 120000 863159520 14860 14890 14900 14860 14
443 20250305 115900 862951190 14900 14890 14900 14880 68
444 20250305 115800 861938800 14890 14880 14890 14880 16
445 20250305 115700 861700660 14890 14890 14890 14850 63
446 20250305 115600 860763660 14860 14880 14890 14860 321
447 20250305 115500 855990400 14870 14860 14880 14860 45
448 20250305 115400 855321120 14870 14870 14880 14860 27
449 20250305 115300 854919510 14870 14870 14880 14860 27
450 20250305 115200 854518000 14880 14860 14880 14860 48
451 20250305 115100 853804170 14860 14870 14870 14860 46
452 20250305 115000 853120360 14870 14860 14870 14860 19
453 20250305 114900 852837950 14870 14860 14870 14850 67
454 20250305 114800 851842140 14840 14850 14860 14840 54
455 20250305 114700 851040160 14850 14860 14860 14850 14
456 20250305 114600 850832200 14850 14850 14870 14850 59
457 20250305 114500 849955560 14850 14850 14850 14850 30
458 20250305 114400 849510060 14840 14840 14850 14840 36
459 20250305 114300 848975700 14850 14850 14850 14840 21
460 20250305 114200 848663880 14840 14850 14850 14830 59
461 20250305 114100 847787870 14840 14820 14850 14820 247
462 20250305 114000 844124870 14810 14820 14850 14810 215
463 20250305 113900 840936760 14830 14850 14850 14820 51
464 20250305 113800 840179920 14840 14840 14850 14840 49
465 20250305 113700 839452690 14840 14820 14840 14820 21
466 20250305 113600 839141320 14820 14830 14830 14820 66
467 20250305 113500 838162670 14820 14850 14850 14820 156
468 20250305 113400 835849210 14840 14840 14850 14840 43
469 20250305 113300 835210920 14840 14830 14840 14820 53
470 20250305 113200 834424830 14840 14840 14840 14840 24
471 20250305 113100 834068670 14820 14820 14840 14820 93
472 20250305 113000 832689570 14830 14820 14830 14810 86
473 20250305 112900 831415020 14810 14790 14810 14790 131
474 20250305 112800 829476850 14780 14760 14820 14760 21
475 20250305 112700 829166410 14820 14830 14840 14710 10413
476 20250305 112600 675254840 14830 14840 14850 14830 48
477 20250305 112500 674542400 14850 14850 14850 14840 42
478 20250305 112400 673918980 14850 14850 14850 14840 15
479 20250305 112300 673696240 14830 14850 14850 14830 182
480 20250305 112200 670993750 14850 14830 14850 14830 36
481 20250305 112100 670459670 14830 14850 14850 14830 56
482 20250305 112000 669628250 14850 14830 14850 14830 31
483 20250305 111900 669168040 14830 14850 14850 14830 22
484 20250305 111800 668841480 14840 14830 14850 14830 19
485 20250305 111700 668559530 14830 14840 14840 14830 92
486 20250305 111600 667194470 14830 14830 14840 14830 16
487 20250305 111500 666957160 14830 14840 14840 14830 43
488 20250305 111400 666319160 14830 14800 14840 14800 503
489 20250305 111300 658869000 14800 14800 14800 14790 48
490 20250305 111200 658158830 14790 14790 14810 14790 594
491 20250305 111100 649368420 14790 14790 14790 14780 32
492 20250305 111000 648895220 14780 14780 14790 14780 584
493 20250305 110900 640263540 14790 14790 14790 14780 63
494 20250305 110800 639331860 14780 14800 14800 14780 23
495 20250305 110700 638991820 14790 14790 14800 14790 30
496 20250305 110600 638547910 14780 14790 14790 14780 87
497 20250305 110500 637261530 14790 14790 14790 14790 5
498 20250305 110400 637187580 14790 14790 14790 14780 39
499 20250305 110300 636610920 14780 14790 14790 14780 26
500 20250305 110200 636226450 14780 14790 14790 14780 75
501 20250305 110100 635117480 14800 14800 14800 14790 42
502 20250305 110000 634496160 14790 14790 14800 14790 86
503 20250305 105900 633223860 14780 14790 14790 14780 29
504 20250305 105800 632795140 14780 14790 14790 14780 44
505 20250305 105700 632144470 14790 14800 14800 14790 31
506 20250305 105600 631685950 14800 14790 14800 14790 22
507 20250305 105500 631360390 14790 14790 14800 14780 49
508 20250305 105400 630635740 14790 14790 14790 14780 1327
509 20250305 105300 611015180 14790 14790 14790 14780 388
510 20250305 105200 605276740 14780 14780 14790 14780 94
511 20250305 105100 603887180 14780 14780 14790 14780 142
512 20250305 105000 601788190 14780 14800 14800 14780 39
513 20250305 104900 601211570 14790 14800 14800 14790 14
514 20250305 104800 601004440 14800 14790 14800 14790 63
515 20250305 104700 600072180 14790 14780 14790 14780 76
516 20250305 104600 598948360 14790 14790 14800 14780 66
517 20250305 104500 597972550 14790 14810 14810 14790 204
518 20250305 104400 594954640 14810 14810 14820 14790 96
519 20250305 104300 593533610 14810 14800 14810 14790 78
520 20250305 104200 592378930 14800 14810 14810 14790 397
521 20250305 104100 586500290 14800 14810 14810 14800 36
522 20250305 104000 585967240 14800 14810 14810 14790 83
523 20250305 103900 584738400 14810 14800 14810 14780 569
524 20250305 103800 576317190 14790 14800 14800 14780 67
525 20250305 103700 575325740 14800 14800 14800 14790 20
526 20250305 103600 575029760 14800 14800 14800 14790 13
527 20250305 103500 574837430 14790 14790 14800 14790 59
528 20250305 103400 573964810 14790 14800 14800 14780 542
529 20250305 103300 565952390 14800 14790 14800 14790 14
530 20250305 103200 565745220 14790 14800 14800 14790 89
531 20250305 103100 564428700 14790 14800 14800 14780 174
532 20250305 103000 561855020 14790 14820 14820 14790 40
533 20250305 102900 561262850 14810 14830 14830 14810 24
534 20250305 102800 560907030 14820 14840 14840 14810 25
535 20250305 102700 560536230 14800 14810 14830 14800 988
536 20250305 102600 545899690 14810 14810 14820 14810 33
537 20250305 102500 545410880 14810 14810 14820 14790 58
538 20250305 102400 544551870 14810 14790 14810 14790 184
539 20250305 102300 541827260 14800 14820 14820 14800 127
540 20250305 102200 539946130 14810 14830 14830 14810 47
541 20250305 102100 539249640 14820 14820 14830 14810 180
542 20250305 102000 536582130 14810 14810 14810 14790 68
543 20250305 101900 535575460 14800 14810 14810 14800 53
544 20250305 101800 534790620 14820 14790 14820 14790 553
545 20250305 101700 526601000 14790 14820 14820 14790 285
546 20250305 101600 522382770 14810 14810 14820 14800 111
547 20250305 101500 520738110 14800 14800 14820 14800 23
548 20250305 101400 520397470 14800 14820 14820 14800 55
549 20250305 101300 519582570 14810 14830 14850 14810 8
550 20250305 101200 519463890 14810 14820 14820 14790 61
551 20250305 101100 518560845 14790 14850 14850 14790 224
552 20250305 101000 515234805 14850 14830 14850 14830 53
553 20250305 100900 514448155 14840 14840 14840 14830 20
554 20250305 100800 514151385 14820 14790 14820 14790 519
555 20250305 100700 506464795 14800 14800 14810 14800 217
556 20250305 100600 503252195 14790 14790 14800 14780 125
557 20250305 100500 501403065 14780 14840 14840 14780 48
558 20250305 100400 500692425 14840 14860 14860 14770 64
559 20250305 100300 499746095 14770 14860 14870 14760 219
560 20250305 100200 496505765 14860 14840 14860 14810 83
561 20250305 100100 495273785 14820 14830 14840 14820 34
562 20250305 100000 494769595 14830 14870 14870 14830 13
563 20250305 095900 494576545 14830 14870 14870 14820 57
564 20250305 095800 493729375 14870 14780 14890 14780 820
565 20250305 095700 481590295 14750 14780 14780 14750 317
566 20250305 095600 476907195 14770 14810 14820 14770 112
567 20250305 095500 475250375 14800 14790 14800 14780 27
568 20250305 095400 474851065 14790 14780 14790 14770 42
569 20250305 095300 474230295 14780 14760 14780 14750 129
570 20250305 095200 472325885 14750 14750 14760 14750 50
571 20250305 095100 471588355 14760 14750 14760 14750 37
572 20250305 095000 471042545 14760 14760 14760 14760 14
573 20250305 094900 470835905 14750 14770 14770 14720 53
574 20250305 094800 470054035 14770 14780 14780 14710 515
575 20250305 094700 462477465 14700 14740 14740 14700 2000
576 20250305 094600 433057765 14720 14720 14760 14710 1399
577 20250305 094500 412436495 14710 14750 14750 14710 49
578 20250305 094400 411715045 14740 14740 14740 14740 18
579 20250305 094300 411449725 14740 14740 14750 14730 71
580 20250305 094200 410403205 14740 14730 14740 14730 93
581 20250305 094100 409033255 14730 14730 14740 14730 26
582 20250305 094000 408650245 14730 14730 14740 14730 32
583 20250305 093900 408178815 14740 14720 14740 14710 701
584 20250305 093800 397859585 14710 14710 14720 14710 93
585 20250305 093700 396491525 14710 14710 14710 14710 28
586 20250305 093600 396079645 14700 14720 14720 14700 195
587 20250305 093500 393211305 14710 14730 14730 14710 174
588 20250305 093400 390651515 14720 14750 14750 14720 30
589 20250305 093300 390209735 14760 14760 14760 14750 10
590 20250305 093200 390062145 14760 14730 14760 14730 531
591 20250305 093100 382235345 14720 14770 14770 14720 79
592 20250305 093000 381071195 14740 14740 14770 14730 375
593 20250305 092900 375537325 14730 14730 14730 14720 10
594 20250305 092800 375390035 14730 14730 14730 14720 13
595 20250305 092700 375198595 14720 14740 14740 14720 37
596 20250305 092600 374653835 14720 14740 14750 14720 178
597 20250305 092500 372032165 14720 14700 14720 14700 217
598 20250305 092400 368840385 14660 14700 14710 14660 7377
599 20250305 092300 260513325 14710 14730 14730 14710 220
600 20250305 092200 257275175 14720 14750 14750 14720 32
601 20250305 092100 256803885 14760 14710 14760 14700 93
602 20250305 092000 255435875 14710 14720 14760 14710 64
603 20250305 091900 254492195 14690 14620 14710 14600 4123
604 20250305 091800 193970035 14650 14730 14730 14600 7066
605 20250305 091700 90225405 14730 14710 14760 14710 17
606 20250305 091600 89975095 14710 14770 14770 14710 1184
607 20250305 091500 72521815 14770 14750 14770 14720 788
608 20250305 091400 60907455 14800 14720 14800 14720 117
609 20250305 091300 59184235 14810 14810 14810 14810 10
610 20250305 091200 59036135 14820 14820 14820 14820 0
611 20250305 091100 59036135 14820 14840 14840 14720 612
612 20250305 091000 50021165 14840 14770 14840 14770 2
613 20250305 090900 49991555 14840 14660 14840 14580 1349
614 20250305 090800 30200895 14660 14660 14660 14580 146
615 20250305 090700 28071975 14610 14620 14650 14580 483
616 20250305 090600 21018055 14620 14630 14630 14620 30
617 20250305 090500 20579435 14620 14680 14680 14620 802
618 20250305 090400 8826095 14690 14700 14700 14680 39
619 20250305 090300 8252855 14700 14790 14840 14700 400
620 20250305 090200 2332435 14805 14835 14835 14805 3
621 20250305 090100 2287960 14920 14920 14920 14920 0
622 20250305 090000 2287960 14920 14760 14920 14760 155

1
035150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,21250000,0,325125000000,0.00
20250227,0,21250000,0,330437500000,0.00
20250226,0,21250000,0,336387500000,0.00
20250225,0,21250000,0,334900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 21250000 0 325125000000 0.00
3 20250227 0 21250000 0 330437500000 0.00
4 20250226 0 21250000 0 336387500000 0.00
5 20250225 0 21250000 0 334900000000 0.00