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
035200/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192000,503765805,3950,3950,3950,3950,3885
20250305,191900,503765805,3950,3950,3950,3950,0
20250305,191800,503765805,3950,3950,3950,3950,0
20250305,191700,503765805,3950,3950,3950,3950,0
20250305,191600,503765805,3950,3950,3950,3950,0
20250305,191500,503765805,3950,3950,3950,3950,0
20250305,191400,503765805,3950,3950,3950,3950,0
20250305,191300,503765805,3950,3950,3950,3950,0
20250305,191200,503765805,3950,3950,3950,3950,0
20250305,191100,503765805,3950,3950,3950,3950,0
20250305,191000,503765805,3950,3950,3950,3950,0
20250305,190900,503765805,3950,3950,3950,3950,0
20250305,190800,503765805,3950,3950,3950,3950,0
20250305,190700,503765805,3950,3950,3950,3950,0
20250305,190600,503765805,3950,3950,3950,3950,0
20250305,190500,503765805,3950,3950,3950,3950,0
20250305,190400,503765805,3950,3950,3950,3950,0
20250305,190300,503765805,3950,3950,3950,3950,0
20250305,190200,503765805,3950,3950,3950,3950,0
20250305,190100,503765805,3950,3950,3950,3950,0
20250305,190000,503765805,3950,3950,3950,3950,0
20250305,185900,503765805,3950,3950,3950,3950,0
20250305,185800,503765805,3950,3950,3950,3950,0
20250305,185700,503765805,3950,3950,3950,3950,0
20250305,185600,503765805,3950,3950,3950,3950,0
20250305,185500,503765805,3950,3950,3950,3950,0
20250305,185400,503765805,3950,3950,3950,3950,0
20250305,185300,503765805,3950,3950,3950,3950,0
20250305,185200,503765805,3950,3950,3950,3950,0
20250305,185100,503765805,3950,3950,3950,3950,0
20250305,185000,503765805,3950,3950,3950,3950,3885
20250305,184900,503765805,3950,3950,3950,3950,0
20250305,184800,503765805,3950,3950,3950,3950,0
20250305,184700,503765805,3950,3950,3950,3950,0
20250305,184600,503765805,3950,3950,3950,3950,0
20250305,184500,503765805,3950,3950,3950,3950,0
20250305,184400,503765805,3950,3950,3950,3950,0
20250305,184300,503765805,3950,3950,3950,3950,0
20250305,184200,503765805,3950,3950,3950,3950,0
20250305,184100,503765805,3950,3950,3950,3950,0
20250305,184000,503765805,3950,3950,3950,3950,0
20250305,183900,503765805,3950,3950,3950,3950,0
20250305,183800,503765805,3950,3950,3950,3950,0
20250305,183700,503765805,3950,3950,3950,3950,0
20250305,183600,503765805,3950,3950,3950,3950,0
20250305,183500,503765805,3950,3950,3950,3950,0
20250305,183400,503765805,3950,3950,3950,3950,0
20250305,183300,503765805,3950,3950,3950,3950,0
20250305,183200,503765805,3950,3950,3950,3950,0
20250305,183100,503765805,3950,3950,3950,3950,0
20250305,183000,503765805,3950,3950,3950,3950,0
20250305,182900,503765805,3950,3950,3950,3950,0
20250305,182800,503765805,3950,3950,3950,3950,0
20250305,182700,503765805,3950,3950,3950,3950,0
20250305,182600,503765805,3950,3950,3950,3950,0
20250305,182500,503765805,3950,3950,3950,3950,0
20250305,182400,503765805,3950,3950,3950,3950,0
20250305,182300,503765805,3950,3950,3950,3950,0
20250305,182200,503765805,3950,3950,3950,3950,0
20250305,182100,503765805,3950,3950,3950,3950,0
20250305,182000,503765805,3950,3950,3950,3950,3885
20250305,181900,503765805,3950,3950,3950,3950,0
20250305,181800,503765805,3950,3950,3950,3950,0
20250305,181700,503765805,3950,3950,3950,3950,0
20250305,181600,503765805,3950,3950,3950,3950,0
20250305,181500,503765805,3950,3950,3950,3950,0
20250305,181400,503765805,3950,3950,3950,3950,0
20250305,181300,503765805,3950,3950,3950,3950,0
20250305,181200,503765805,3950,3950,3950,3950,0
20250305,181100,503765805,3950,3950,3950,3950,0
20250305,181000,503765805,3950,3950,3950,3950,0
20250305,180900,503765805,3950,3950,3950,3950,0
20250305,180800,503765805,3950,3950,3950,3950,0
20250305,180700,503765805,3950,3950,3950,3950,0
20250305,180600,503765805,3950,3950,3950,3950,0
20250305,180500,503765805,3950,3950,3950,3950,0
20250305,180400,503765805,3950,3950,3950,3950,0
20250305,180300,503765805,3950,3950,3950,3950,0
20250305,180200,503765805,3950,3950,3950,3950,0
20250305,180100,503765805,3950,3950,3950,3950,0
20250305,180000,503765805,3950,3950,3950,3950,0
20250305,175900,503765805,3950,3950,3950,3950,0
20250305,175800,503765805,3950,3950,3950,3950,0
20250305,175700,503765805,3950,3950,3950,3950,0
20250305,175600,503765805,3950,3950,3950,3950,0
20250305,175500,503765805,3950,3950,3950,3950,0
20250305,175400,503765805,3950,3950,3950,3950,0
20250305,175300,503765805,3950,3950,3950,3950,0
20250305,175200,503765805,3950,3950,3950,3950,0
20250305,175100,503765805,3950,3950,3950,3950,0
20250305,175000,503765805,3950,3950,3950,3950,3885
20250305,174900,503765805,3950,3950,3950,3950,0
20250305,174800,503765805,3950,3950,3950,3950,0
20250305,174700,503765805,3950,3950,3950,3950,0
20250305,174600,503765805,3950,3950,3950,3950,0
20250305,174500,503765805,3950,3950,3950,3950,0
20250305,174400,503765805,3950,3950,3950,3950,0
20250305,174300,503765805,3950,3950,3950,3950,0
20250305,174200,503765805,3950,3950,3950,3950,0
20250305,174100,503765805,3950,3950,3950,3950,0
20250305,174000,503765805,3950,3950,3950,3950,0
20250305,173900,503765805,3950,3950,3950,3950,0
20250305,173800,503765805,3950,3950,3950,3950,0
20250305,173700,503765805,3950,3950,3950,3950,0
20250305,173600,503765805,3950,3950,3950,3950,0
20250305,173500,503765805,3950,3950,3950,3950,0
20250305,173400,503765805,3950,3950,3950,3950,0
20250305,173300,503765805,3950,3950,3950,3950,0
20250305,173200,503765805,3950,3950,3950,3950,0
20250305,173100,503765805,3950,3950,3950,3950,0
20250305,173000,503765805,3950,3950,3950,3950,0
20250305,172900,503765805,3950,3950,3950,3950,0
20250305,172800,503765805,3950,3950,3950,3950,0
20250305,172700,503765805,3950,3950,3950,3950,0
20250305,172600,503765805,3950,3950,3950,3950,0
20250305,172500,503765805,3950,3950,3950,3950,0
20250305,172400,503765805,3950,3950,3950,3950,0
20250305,172300,503765805,3950,3950,3950,3950,0
20250305,172200,503765805,3950,3950,3950,3950,0
20250305,172100,503765805,3950,3950,3950,3950,0
20250305,172000,503765805,3950,3950,3950,3950,3885
20250305,171900,503765805,3950,3950,3950,3950,0
20250305,171800,503765805,3950,3950,3950,3950,0
20250305,171700,503765805,3950,3950,3950,3950,0
20250305,171600,503765805,3950,3950,3950,3950,0
20250305,171500,503765805,3950,3950,3950,3950,0
20250305,171400,503765805,3950,3950,3950,3950,0
20250305,171300,503765805,3950,3950,3950,3950,0
20250305,171200,503765805,3950,3950,3950,3950,0
20250305,171100,503765805,3950,3950,3950,3950,0
20250305,171000,503765805,3950,3950,3950,3950,0
20250305,170900,503765805,3950,3950,3950,3950,0
20250305,170800,503765805,3950,3950,3950,3950,0
20250305,170700,503765805,3950,3950,3950,3950,0
20250305,170600,503765805,3950,3950,3950,3950,0
20250305,170500,503765805,3950,3950,3950,3950,0
20250305,170400,503765805,3950,3950,3950,3950,0
20250305,170300,503765805,3950,3950,3950,3950,0
20250305,170200,503765805,3950,3950,3950,3950,0
20250305,170100,503765805,3950,3950,3950,3950,0
20250305,170000,503765805,3950,3950,3950,3950,0
20250305,165900,503765805,3950,3950,3950,3950,0
20250305,165800,503765805,3950,3950,3950,3950,0
20250305,165700,503765805,3950,3950,3950,3950,0
20250305,165600,503765805,3950,3950,3950,3950,0
20250305,165500,503765805,3950,3950,3950,3950,0
20250305,165400,503765805,3950,3950,3950,3950,0
20250305,165300,503765805,3950,3950,3950,3950,0
20250305,165200,503765805,3950,3950,3950,3950,0
20250305,165100,503765805,3950,3950,3950,3950,0
20250305,165000,503765805,3950,3950,3950,3950,3885
20250305,164900,503765805,3950,3950,3950,3950,0
20250305,164800,503765805,3950,3950,3950,3950,0
20250305,164700,503765805,3950,3950,3950,3950,0
20250305,164600,503765805,3950,3950,3950,3950,0
20250305,164500,503765805,3950,3950,3950,3950,0
20250305,164400,503765805,3950,3950,3950,3950,0
20250305,164300,503765805,3950,3950,3950,3950,0
20250305,164200,503765805,3950,3950,3950,3950,0
20250305,164100,503765805,3950,3950,3950,3950,0
20250305,164000,503765805,3950,3950,3950,3950,0
20250305,163900,503765805,3950,3950,3950,3950,0
20250305,163800,503765805,3950,3950,3950,3950,0
20250305,163700,503765805,3950,3950,3950,3950,0
20250305,163600,503765805,3950,3950,3950,3950,0
20250305,163500,503765805,3950,3950,3950,3950,0
20250305,163400,503765805,3950,3950,3950,3950,0
20250305,163300,503765805,3950,3950,3950,3950,0
20250305,163200,503765805,3950,3950,3950,3950,0
20250305,163100,503765805,3950,3950,3950,3950,0
20250305,163000,503765805,3950,3950,3950,3950,0
20250305,162900,503765805,3950,3950,3950,3950,0
20250305,162800,503765805,3950,3950,3950,3950,0
20250305,162700,503765805,3950,3950,3950,3950,0
20250305,162600,503765805,3950,3950,3950,3950,0
20250305,162500,503765805,3950,3950,3950,3950,0
20250305,162400,503765805,3950,3950,3950,3950,0
20250305,162300,503765805,3950,3950,3950,3950,0
20250305,162200,503765805,3950,3950,3950,3950,0
20250305,162100,503765805,3950,3950,3950,3950,0
20250305,162000,503765805,3950,3950,3950,3950,3885
20250305,161900,503765805,3950,3950,3950,3950,0
20250305,161800,503765805,3950,3950,3950,3950,0
20250305,161700,503765805,3950,3950,3950,3950,0
20250305,161600,503765805,3950,3950,3950,3950,0
20250305,161500,503765805,3950,3950,3950,3950,0
20250305,161400,503765805,3950,3950,3950,3950,0
20250305,161300,503765805,3950,3950,3950,3950,0
20250305,161200,503765805,3950,3950,3950,3950,0
20250305,161100,503765805,3950,3950,3950,3950,0
20250305,161000,503765805,3950,3950,3950,3950,0
20250305,160900,503765805,3950,3950,3950,3950,0
20250305,160800,503765805,3950,3950,3950,3950,0
20250305,160700,503765805,3950,3950,3950,3950,0
20250305,160600,503765805,3950,3950,3950,3950,0
20250305,160500,503765805,3950,3950,3950,3950,0
20250305,160400,503765805,3950,3950,3950,3950,0
20250305,160300,503765805,3950,3950,3950,3950,0
20250305,160200,503765805,3950,3950,3950,3950,0
20250305,160100,503765805,3950,3950,3950,3950,0
20250305,160000,503765805,3950,3950,3950,3950,0
20250305,155900,503765805,3950,3950,3950,3950,0
20250305,155800,503765805,3950,3950,3950,3950,0
20250305,155700,503765805,3950,3950,3950,3950,0
20250305,155600,503765805,3950,3950,3950,3950,0
20250305,155500,503765805,3950,3950,3950,3950,0
20250305,155400,503765805,3950,3950,3950,3950,0
20250305,155300,503765805,3950,3950,3950,3950,0
20250305,155200,503765805,3950,3950,3950,3950,0
20250305,155100,503765805,3950,3950,3950,3950,0
20250305,155000,503765805,3950,3950,3950,3950,3885
20250305,154900,503765805,3950,3950,3950,3950,0
20250305,154800,503765805,3950,3950,3950,3950,0
20250305,154700,503765805,3950,3950,3950,3950,0
20250305,154600,503765805,3950,3950,3950,3950,0
20250305,154500,503765805,3950,3950,3950,3950,0
20250305,154400,503765805,3950,3950,3950,3950,0
20250305,154300,503765805,3950,3950,3950,3950,0
20250305,154200,503765805,3950,3950,3950,3950,0
20250305,154100,503765805,3950,3950,3950,3950,0
20250305,154000,503765805,3950,3950,3950,3950,0
20250305,153900,503765805,3950,3950,3950,3950,0
20250305,153800,503765805,3950,3950,3950,3950,0
20250305,153700,503765805,3950,3950,3950,3950,0
20250305,153600,503765805,3950,3950,3950,3950,0
20250305,153500,503765805,3950,3950,3950,3950,0
20250305,153400,503765805,3950,3950,3950,3950,0
20250305,153300,503765805,3950,3950,3950,3950,0
20250305,153200,503765805,3950,3950,3950,3950,0
20250305,153100,503765805,3950,3950,3950,3950,0
20250305,153000,503765805,3950,3950,3950,3950,3885
20250305,152900,488420055,3950,3950,3950,3950,0
20250305,152800,488420055,3950,3950,3950,3950,0
20250305,152700,488420055,3950,3950,3950,3950,0
20250305,152600,488420055,3950,3950,3950,3950,0
20250305,152500,488420055,3950,3950,3950,3950,0
20250305,152400,488420055,3950,3950,3950,3950,0
20250305,152300,488420055,3950,3950,3950,3950,0
20250305,152200,488420055,3950,3950,3950,3950,0
20250305,152100,488420055,3950,3950,3950,3950,0
20250305,152000,488420055,3950,3950,3950,3950,0
20250305,151900,488420055,3950,3920,3950,3915,2062
20250305,151800,480275220,3950,3915,3950,3915,65
20250305,151700,480020045,3905,3905,3905,3905,0
20250305,151600,480020045,3905,3905,3905,3905,0
20250305,151500,480020045,3905,3950,3950,3905,3884
20250305,151400,464747840,3950,3950,3950,3950,329
20250305,151300,463448290,3955,3960,3960,3955,414
20250305,151200,461810350,3965,3960,3965,3960,1641
20250305,151100,455308650,3950,3925,3950,3925,3117
20250305,151000,443025985,3925,3925,3925,3925,0
20250305,150900,443025985,3925,3925,3925,3925,6
20250305,150800,443002435,3920,3920,3920,3920,0
20250305,150700,443002435,3920,3920,3920,3920,298
20250305,150600,441834275,3920,3920,3920,3920,20
20250305,150500,441755875,3920,3920,3920,3920,0
20250305,150400,441755875,3920,3910,3920,3910,182
20250305,150300,441043435,3910,3910,3910,3910,0
20250305,150200,441043435,3910,3910,3910,3910,0
20250305,150100,441043435,3910,3910,3910,3910,1
20250305,150000,441039525,3925,3925,3925,3925,2
20250305,145900,441031675,3910,3910,3910,3910,0
20250305,145800,441031675,3910,3910,3910,3910,0
20250305,145700,441031675,3910,3910,3910,3910,0
20250305,145600,441031675,3910,3910,3910,3910,127
20250305,145500,440535105,3910,3910,3910,3910,0
20250305,145400,440535105,3910,3910,3910,3910,99
20250305,145300,440148015,3910,3910,3910,3910,41
20250305,145200,439987705,3910,3915,3915,3910,285
20250305,145100,438872020,3910,3910,3915,3910,320
20250305,145000,437619230,3925,3925,3925,3925,0
20250305,144900,437619230,3925,3925,3925,3925,25
20250305,144800,437521105,3910,3910,3910,3910,0
20250305,144700,437521105,3910,3910,3910,3910,0
20250305,144600,437521105,3910,3910,3910,3910,1
20250305,144500,437517195,3925,3920,3925,3915,56
20250305,144400,437297490,3920,3920,3920,3920,0
20250305,144300,437297490,3920,3920,3920,3920,0
20250305,144200,437297490,3920,3920,3920,3920,2
20250305,144100,437289650,3920,3915,3920,3915,25
20250305,144000,437191655,3895,3895,3895,3895,1
20250305,143900,437187760,3920,3920,3920,3920,1
20250305,143800,437183840,3895,3905,3905,3890,589
20250305,143700,434887650,3930,3930,3930,3930,0
20250305,143600,434887650,3930,3930,3930,3930,0
20250305,143500,434887650,3930,3930,3930,3930,0
20250305,143400,434887650,3930,3930,3930,3930,0
20250305,143300,434887650,3930,3930,3930,3930,0
20250305,143200,434887650,3930,3930,3930,3930,0
20250305,143100,434887650,3930,3930,3930,3930,0
20250305,143000,434887650,3930,3930,3930,3930,0
20250305,142900,434887650,3930,3930,3930,3930,0
20250305,142800,434887650,3930,3930,3930,3930,3
20250305,142700,434875860,3905,3930,3930,3905,31
20250305,142600,434754750,3930,3930,3930,3930,7
20250305,142500,434727240,3930,3930,3930,3930,0
20250305,142400,434727240,3930,3930,3930,3930,6
20250305,142300,434703660,3930,3930,3930,3930,0
20250305,142200,434703660,3930,3930,3930,3930,0
20250305,142100,434703660,3930,3930,3930,3930,0
20250305,142000,434703660,3930,3930,3930,3930,0
20250305,141900,434703660,3930,3930,3930,3930,0
20250305,141800,434703660,3930,3930,3930,3930,0
20250305,141700,434703660,3930,3930,3930,3930,0
20250305,141600,434703660,3930,3930,3930,3930,0
20250305,141500,434703660,3930,3930,3930,3930,0
20250305,141400,434703660,3930,3930,3930,3930,0
20250305,141300,434703660,3930,3930,3930,3930,0
20250305,141200,434703660,3930,3930,3930,3930,0
20250305,141100,434703660,3930,3930,3930,3930,0
20250305,141000,434703660,3930,3930,3930,3930,0
20250305,140900,434703660,3930,3930,3930,3930,4
20250305,140800,434687940,3930,3930,3930,3930,1
20250305,140700,434684010,3910,3910,3910,3910,3
20250305,140600,434672280,3930,3930,3930,3930,0
20250305,140500,434672280,3930,3930,3930,3930,0
20250305,140400,434672280,3930,3930,3930,3930,0
20250305,140300,434672280,3930,3930,3930,3930,0
20250305,140200,434672280,3930,3930,3930,3930,0
20250305,140100,434672280,3930,3930,3930,3930,7
20250305,140000,434644770,3935,3935,3935,3935,0
20250305,135900,434644770,3935,3935,3935,3935,0
20250305,135800,434644770,3935,3935,3935,3935,0
20250305,135700,434644770,3935,3935,3935,3935,0
20250305,135600,434644770,3935,3935,3935,3935,500
20250305,135500,432677270,3935,3935,3935,3935,0
20250305,135400,432677270,3935,3935,3935,3935,0
20250305,135300,432677270,3935,3935,3935,3935,1
20250305,135200,432673335,3900,3900,3900,3900,0
20250305,135100,432673335,3900,3910,3910,3900,701
20250305,135000,429934235,3930,3935,3935,3930,206
20250305,134900,429123710,3935,3935,3935,3935,0
20250305,134800,429123710,3935,3935,3935,3935,0
20250305,134700,429123710,3935,3940,3940,3935,55
20250305,134600,428907035,3940,3940,3940,3940,0
20250305,134500,428907035,3940,3935,3940,3935,45
20250305,134400,428729955,3935,3935,3935,3935,13
20250305,134300,428678800,3940,3940,3940,3940,24
20250305,134200,428584240,3940,3940,3940,3940,329
20250305,134100,427287980,3940,3940,3940,3940,127
20250305,134000,426787600,3935,3935,3935,3935,0
20250305,133900,426787600,3935,3940,3940,3935,99
20250305,133800,426397585,3940,3940,3940,3940,25
20250305,133700,426299085,3930,3930,3930,3930,0
20250305,133600,426299085,3930,3930,3930,3930,0
20250305,133500,426299085,3930,3930,3930,3930,45
20250305,133400,426122235,3940,3925,3940,3925,450
20250305,133300,424351095,3930,3930,3930,3930,55
20250305,133200,424134945,3930,3930,3930,3930,5
20250305,133100,424115295,3930,3925,3930,3925,340
20250305,133000,422780665,3925,3925,3925,3925,0
20250305,132900,422780665,3925,3925,3925,3925,0
20250305,132800,422780665,3925,3925,3925,3925,20
20250305,132700,422702165,3925,3925,3925,3925,0
20250305,132600,422702165,3925,3920,3925,3920,10
20250305,132500,422662940,3920,3920,3920,3920,0
20250305,132400,422662940,3920,3920,3920,3920,0
20250305,132300,422662940,3920,3920,3920,3920,0
20250305,132200,422662940,3920,3920,3920,3920,40
20250305,132100,422506140,3920,3920,3920,3920,0
20250305,132000,422506140,3920,3915,3920,3915,3
20250305,131900,422494385,3890,3890,3890,3890,0
20250305,131800,422494385,3890,3890,3890,3890,0
20250305,131700,422494385,3890,3890,3890,3890,0
20250305,131600,422494385,3890,3885,3895,3885,4528
20250305,131500,404857840,3895,3915,3920,3895,1666
20250305,131400,398351050,3920,3920,3920,3920,14
20250305,131300,398296170,3920,3920,3920,3920,0
20250305,131200,398296170,3920,3915,3920,3915,7
20250305,131100,398268735,3895,3895,3895,3895,0
20250305,131000,398268735,3895,3895,3895,3895,0
20250305,130900,398268735,3895,3895,3895,3895,0
20250305,130800,398268735,3895,3895,3895,3895,0
20250305,130700,398268735,3895,3900,3900,3895,2
20250305,130600,398260940,3920,3920,3920,3920,300
20250305,130500,397084940,3920,3920,3920,3920,0
20250305,130400,397084940,3920,3910,3920,3910,3
20250305,130300,397073190,3895,3895,3895,3895,0
20250305,130200,397073190,3895,3895,3895,3895,0
20250305,130100,397073190,3895,3895,3895,3895,90
20250305,130000,396722640,3895,3895,3895,3895,0
20250305,125900,396722640,3895,3895,3895,3895,0
20250305,125800,396722640,3895,3895,3895,3895,0
20250305,125700,396722640,3895,3895,3895,3895,0
20250305,125600,396722640,3895,3895,3895,3895,0
20250305,125500,396722640,3895,3895,3895,3895,0
20250305,125400,396722640,3895,3905,3905,3895,122
20250305,125300,396246755,3905,3905,3905,3905,0
20250305,125200,396246755,3905,3905,3905,3905,15
20250305,125100,396188180,3905,3905,3905,3905,0
20250305,125000,396188180,3905,3905,3905,3905,7
20250305,124900,396160845,3905,3905,3905,3905,0
20250305,124800,396160845,3905,3905,3905,3905,10
20250305,124700,396121795,3900,3900,3900,3900,0
20250305,124600,396121795,3900,3900,3900,3900,0
20250305,124500,396121795,3900,3900,3900,3900,0
20250305,124400,396121795,3900,3885,3900,3885,864
20250305,124300,392753195,3885,3885,3885,3885,0
20250305,124200,392753195,3885,3885,3885,3885,0
20250305,124100,392753195,3885,3885,3885,3885,0
20250305,124000,392753195,3885,3885,3885,3885,0
20250305,123900,392753195,3885,3885,3885,3885,3
20250305,123800,392741540,3855,3855,3855,3855,0
20250305,123700,392741540,3855,3870,3870,3855,2037
20250305,123600,384875360,3870,3870,3870,3870,0
20250305,123500,384875360,3870,3870,3870,3870,310
20250305,123400,383675660,3870,3870,3870,3870,0
20250305,123300,383675660,3870,3870,3870,3870,0
20250305,123200,383675660,3870,3870,3870,3870,0
20250305,123100,383675660,3870,3870,3870,3870,0
20250305,123000,383675660,3870,3870,3870,3870,0
20250305,122900,383675660,3870,3870,3870,3870,0
20250305,122800,383675660,3870,3870,3870,3870,0
20250305,122700,383675660,3870,3870,3870,3870,0
20250305,122600,383675660,3870,3870,3870,3870,0
20250305,122500,383675660,3870,3870,3870,3870,0
20250305,122400,383675660,3870,3870,3870,3870,0
20250305,122300,383675660,3870,3870,3870,3870,0
20250305,122200,383675660,3870,3870,3870,3870,0
20250305,122100,383675660,3870,3870,3870,3870,0
20250305,122000,383675660,3870,3875,3875,3870,743
20250305,121900,380799920,3900,3900,3900,3900,38
20250305,121800,380651720,3910,3910,3910,3910,1
20250305,121700,380647810,3870,3870,3870,3870,0
20250305,121600,380647810,3870,3870,3870,3870,0
20250305,121500,380647810,3870,3870,3870,3870,10
20250305,121400,380609110,3870,3870,3870,3870,0
20250305,121300,380609110,3870,3880,3880,3870,1500
20250305,121200,374797395,3910,3910,3910,3910,0
20250305,121100,374797395,3910,3910,3910,3910,0
20250305,121000,374797395,3910,3910,3910,3910,0
20250305,120900,374797395,3910,3910,3910,3910,0
20250305,120800,374797395,3910,3910,3910,3910,0
20250305,120700,374797395,3910,3910,3910,3910,0
20250305,120600,374797395,3910,3875,3910,3875,283
20250305,120500,373700735,3875,3885,3885,3875,2
20250305,120400,373692975,3895,3895,3895,3895,10
20250305,120300,373654025,3895,3905,3935,3895,7
20250305,120200,373626595,3870,3870,3870,3870,10
20250305,120100,373587895,3870,3890,3890,3870,745
20250305,120000,370696385,3890,3890,3890,3890,0
20250305,115900,370696385,3890,3890,3890,3890,0
20250305,115800,370696385,3890,3890,3890,3890,0
20250305,115700,370696385,3890,3895,3895,3890,349
20250305,115600,369337035,3895,3895,3895,3895,0
20250305,115500,369337035,3895,3895,3895,3895,1
20250305,115400,369333140,3900,3875,3900,3875,1525
20250305,115300,363408435,3870,3870,3870,3870,476
20250305,115200,361566315,3870,3850,3870,3850,211
20250305,115100,360753945,3850,3870,3870,3850,27
20250305,115000,360649480,3880,3860,3880,3860,3
20250305,114900,360637870,3855,3840,3855,3840,185
20250305,114800,359927195,3855,3855,3855,3855,100
20250305,114700,359541695,3855,3855,3855,3855,2
20250305,114600,359533985,3825,3825,3825,3825,100
20250305,114500,359151485,3820,3850,3850,3820,3460
20250305,114400,345887425,3850,3855,3855,3850,1599
20250305,114300,339730935,3850,3855,3855,3850,364
20250305,114200,338329280,3855,3875,3875,3855,3800
20250305,114100,323658585,3875,3885,3885,3875,722
20250305,114000,320856915,3890,3890,3890,3890,0
20250305,113900,320856915,3890,3890,3890,3890,0
20250305,113800,320856915,3890,3890,3890,3890,2
20250305,113700,320849135,3890,3890,3890,3890,3
20250305,113600,320837465,3900,3900,3900,3900,0
20250305,113500,320837465,3900,3900,3900,3900,0
20250305,113400,320837465,3900,3900,3900,3900,0
20250305,113300,320837465,3900,3905,3905,3900,1005
20250305,113200,316917290,3890,3895,3895,3890,1339
20250305,113100,311707970,3900,3920,3920,3900,1107
20250305,113000,307383170,3905,3905,3905,3905,0
20250305,112900,307383170,3905,3905,3905,3905,0
20250305,112800,307383170,3905,3905,3905,3905,9
20250305,112700,307348025,3910,3935,3935,3910,9019
20250305,112600,271961630,3935,3935,3935,3935,2003
20250305,112500,264079825,3940,3935,3940,3935,101
20250305,112400,263682385,3935,3935,3935,3935,0
20250305,112300,263682385,3935,3935,3935,3935,1
20250305,112200,263678450,3940,3940,3940,3940,0
20250305,112100,263678450,3940,3940,3940,3940,699
20250305,112000,260924390,3940,3940,3940,3940,0
20250305,111900,260924390,3940,3940,3940,3940,0
20250305,111800,260924390,3940,3940,3940,3940,0
20250305,111700,260924390,3940,3940,3940,3940,0
20250305,111600,260924390,3940,3940,3940,3940,165
20250305,111500,260274290,3940,3960,3960,3940,10
20250305,111400,260234870,3940,3960,3960,3940,103
20250305,111300,259828990,3960,3940,3960,3940,1379
20250305,111200,254389030,3940,3960,3960,3940,421
20250305,111100,252729870,3960,3960,3960,3960,0
20250305,111000,252729870,3960,3960,3960,3960,0
20250305,110900,252729870,3960,3960,3960,3960,0
20250305,110800,252729870,3960,3935,3960,3935,153
20250305,110700,252127740,3935,3940,3940,3935,100
20250305,110600,251734100,3940,3955,3960,3940,106
20250305,110500,251316215,3955,3955,3955,3955,100
20250305,110400,250920715,3955,3955,3955,3955,39
20250305,110300,250766470,3940,3940,3940,3940,0
20250305,110200,250766470,3940,3945,3945,3940,350
20250305,110100,249387220,3940,3945,3945,3940,1013
20250305,110000,245393435,3945,3955,3955,3945,277
20250305,105900,244298900,3975,3975,3975,3975,3
20250305,105800,244286975,3975,3975,3975,3975,1503
20250305,105700,238312550,3975,3960,3975,3960,363
20250305,105600,236875055,3960,3960,3960,3960,23
20250305,105500,236783975,3960,3960,3960,3960,1
20250305,105400,236780015,3975,3975,3975,3975,0
20250305,105300,236780015,3975,3975,3975,3975,1
20250305,105200,236776040,3960,3965,3965,3960,142
20250305,105100,236213015,3965,3965,3965,3965,0
20250305,105000,236213015,3965,3965,3965,3965,1
20250305,104900,236209050,3975,3975,3975,3975,1
20250305,104800,236205075,3965,3965,3965,3965,1
20250305,104700,236201110,3980,3980,3980,3980,0
20250305,104600,236201110,3980,3980,3980,3980,1
20250305,104500,236197130,3975,3975,3975,3975,530
20250305,104400,234090380,3975,3975,3975,3975,1
20250305,104300,234086405,3965,3975,3975,3965,25
20250305,104200,233987270,3975,3975,3975,3975,104
20250305,104100,233573870,3975,3970,3975,3965,237
20250305,104000,232633310,3975,3975,3975,3975,29
20250305,103900,232518035,3980,3970,3980,3955,770
20250305,103800,229470095,3970,3970,3970,3955,3
20250305,103700,229458200,3955,3970,3970,3955,20
20250305,103600,229378815,3970,3975,3980,3970,111
20250305,103500,228937390,3975,3975,3975,3975,2956
20250305,103400,217187290,3975,3980,3980,3975,307
20250305,103300,215966835,3980,3955,3980,3955,86
20250305,103200,215626680,3980,3980,3980,3980,0
20250305,103100,215626680,3980,3980,3980,3980,1
20250305,103000,215622700,3965,3990,3995,3960,7713
20250305,102900,184865610,3970,3990,3995,3970,1869
20250305,102800,177406495,3990,3965,3990,3965,3644
20250305,102700,162883970,3965,3960,3965,3960,61
20250305,102600,162642405,3955,3950,3955,3950,287
20250305,102500,161508505,3950,3930,3950,3930,30
20250305,102400,161390170,3930,3930,3930,3930,12
20250305,102300,161343010,3930,3935,3935,3930,1256
20250305,102200,156400930,3935,3935,3935,3935,0
20250305,102100,156400930,3935,3935,3935,3935,754
20250305,102000,153433940,3960,3950,3960,3935,2217
20250305,101900,144677335,3970,3970,3970,3970,256
20250305,101800,143661015,3970,3965,3975,3965,702
20250305,101700,140873125,3965,3940,3965,3935,1065
20250305,101600,136677615,3935,3950,3950,3935,14
20250305,101500,136622345,3950,3950,3970,3950,4101
20250305,101400,120422300,3950,3950,3950,3950,100
20250305,101300,120027300,3950,3935,3950,3935,1807
20250305,101200,112908345,3935,3935,3935,3935,1
20250305,101100,112904410,3935,3935,3935,3935,1
20250305,101000,112900475,3935,3935,3935,3935,0
20250305,100900,112900475,3935,3935,3935,3935,39
20250305,100800,112747010,3930,3925,3930,3925,1362
20250305,100700,107400985,3920,3920,3920,3920,25
20250305,100600,107302985,3920,3920,3920,3920,4
20250305,100500,107287305,3920,3920,3920,3920,28
20250305,100400,107177545,3925,3925,3925,3925,0
20250305,100300,107177545,3925,3910,3925,3910,169
20250305,100200,106514975,3905,3905,3905,3905,1
20250305,100100,106511070,3915,3915,3915,3915,0
20250305,100000,106511070,3915,3915,3915,3915,256
20250305,095900,105508830,3925,3925,3925,3925,0
20250305,095800,105508830,3925,3925,3925,3925,23
20250305,095700,105418555,3925,3925,3925,3925,30
20250305,095600,105300805,3905,3905,3905,3905,500
20250305,095500,103348305,3905,3905,3905,3905,10
20250305,095400,103309255,3905,3905,3905,3905,1
20250305,095300,103305350,3905,3905,3905,3905,0
20250305,095200,103305350,3905,3905,3905,3905,1
20250305,095100,103301445,3900,3900,3900,3900,0
20250305,095000,103301445,3900,3905,3905,3900,343
20250305,094900,101962150,3925,3920,3925,3920,276
20250305,094800,100879600,3900,3910,3910,3900,500
20250305,094700,98926590,3920,3920,3920,3920,0
20250305,094600,98926590,3920,3920,3920,3920,254
20250305,094500,97930910,3920,3920,3920,3920,1
20250305,094400,97926990,3910,3910,3910,3910,108
20250305,094300,97504710,3895,3895,3895,3895,5
20250305,094200,97485235,3920,3900,3920,3895,1019
20250305,094100,93514765,3900,3925,3925,3890,1105
20250305,094000,89200795,3930,3930,3930,3930,52
20250305,093900,88996435,3935,3950,3950,3935,205
20250305,093800,88186760,3935,3935,3935,3935,1
20250305,093700,88182825,3950,3935,3950,3930,14
20250305,093600,88127600,3945,3950,3955,3945,266
20250305,093500,87076340,3950,3965,3980,3950,439
20250305,093400,85334845,3970,3930,3970,3930,519
20250305,093300,83275615,3950,3945,3950,3945,671
20250305,093200,80625335,3940,3940,3950,3930,844
20250305,093100,77296605,3935,3935,3940,3935,5
20250305,093000,77276925,3940,3935,3960,3935,102
20250305,092900,76875525,3975,3945,3985,3940,645
20250305,092800,74317555,3980,3950,3980,3950,1544
20250305,092700,68209085,3950,3950,3950,3950,1409
20250305,092600,62643535,3920,3915,3950,3915,5309
20250305,092500,41686600,3915,3935,3935,3915,987
20250305,092400,37822475,3935,3935,3935,3935,381
20250305,092300,36323240,3935,3930,3935,3920,920
20250305,092200,32706230,3935,3935,3935,3935,604
20250305,092100,30329490,3940,3920,3940,3920,1726
20250305,092000,23540625,3920,3890,3920,3890,554
20250305,091900,21376585,3860,3875,3890,3860,324
20250305,091800,20119330,3865,3865,3865,3865,269
20250305,091700,19079645,3860,3860,3860,3860,8
20250305,091600,19048765,3850,3885,3885,3850,794
20250305,091500,15970390,3885,3920,3920,3885,103
20250305,091400,15567165,3885,3885,3885,3885,100
20250305,091300,15178665,3885,3885,3885,3885,126
20250305,091200,14689155,3885,3920,3925,3880,1207
20250305,091100,9971425,3935,3900,3935,3900,107
20250305,091000,9553485,3900,3880,3900,3880,311
20250305,090900,8342475,3870,3845,3870,3845,799
20250305,090800,5252625,3830,3840,3840,3830,123
20250305,090700,4780505,3820,3820,3820,3820,0
20250305,090600,4780505,3820,3805,3820,3805,166
20250305,090500,4146625,3805,3805,3805,3805,100
20250305,090400,3766125,3805,3805,3805,3805,9
20250305,090300,3731880,3805,3825,3825,3805,530
20250305,090200,1710295,3855,3855,3855,3855,55
20250305,090100,1498270,3860,3830,3860,3830,16
20250305,090000,1436720,3825,3800,3825,3800,378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192000 503765805 3950 3950 3950 3950 3885
3 20250305 191900 503765805 3950 3950 3950 3950 0
4 20250305 191800 503765805 3950 3950 3950 3950 0
5 20250305 191700 503765805 3950 3950 3950 3950 0
6 20250305 191600 503765805 3950 3950 3950 3950 0
7 20250305 191500 503765805 3950 3950 3950 3950 0
8 20250305 191400 503765805 3950 3950 3950 3950 0
9 20250305 191300 503765805 3950 3950 3950 3950 0
10 20250305 191200 503765805 3950 3950 3950 3950 0
11 20250305 191100 503765805 3950 3950 3950 3950 0
12 20250305 191000 503765805 3950 3950 3950 3950 0
13 20250305 190900 503765805 3950 3950 3950 3950 0
14 20250305 190800 503765805 3950 3950 3950 3950 0
15 20250305 190700 503765805 3950 3950 3950 3950 0
16 20250305 190600 503765805 3950 3950 3950 3950 0
17 20250305 190500 503765805 3950 3950 3950 3950 0
18 20250305 190400 503765805 3950 3950 3950 3950 0
19 20250305 190300 503765805 3950 3950 3950 3950 0
20 20250305 190200 503765805 3950 3950 3950 3950 0
21 20250305 190100 503765805 3950 3950 3950 3950 0
22 20250305 190000 503765805 3950 3950 3950 3950 0
23 20250305 185900 503765805 3950 3950 3950 3950 0
24 20250305 185800 503765805 3950 3950 3950 3950 0
25 20250305 185700 503765805 3950 3950 3950 3950 0
26 20250305 185600 503765805 3950 3950 3950 3950 0
27 20250305 185500 503765805 3950 3950 3950 3950 0
28 20250305 185400 503765805 3950 3950 3950 3950 0
29 20250305 185300 503765805 3950 3950 3950 3950 0
30 20250305 185200 503765805 3950 3950 3950 3950 0
31 20250305 185100 503765805 3950 3950 3950 3950 0
32 20250305 185000 503765805 3950 3950 3950 3950 3885
33 20250305 184900 503765805 3950 3950 3950 3950 0
34 20250305 184800 503765805 3950 3950 3950 3950 0
35 20250305 184700 503765805 3950 3950 3950 3950 0
36 20250305 184600 503765805 3950 3950 3950 3950 0
37 20250305 184500 503765805 3950 3950 3950 3950 0
38 20250305 184400 503765805 3950 3950 3950 3950 0
39 20250305 184300 503765805 3950 3950 3950 3950 0
40 20250305 184200 503765805 3950 3950 3950 3950 0
41 20250305 184100 503765805 3950 3950 3950 3950 0
42 20250305 184000 503765805 3950 3950 3950 3950 0
43 20250305 183900 503765805 3950 3950 3950 3950 0
44 20250305 183800 503765805 3950 3950 3950 3950 0
45 20250305 183700 503765805 3950 3950 3950 3950 0
46 20250305 183600 503765805 3950 3950 3950 3950 0
47 20250305 183500 503765805 3950 3950 3950 3950 0
48 20250305 183400 503765805 3950 3950 3950 3950 0
49 20250305 183300 503765805 3950 3950 3950 3950 0
50 20250305 183200 503765805 3950 3950 3950 3950 0
51 20250305 183100 503765805 3950 3950 3950 3950 0
52 20250305 183000 503765805 3950 3950 3950 3950 0
53 20250305 182900 503765805 3950 3950 3950 3950 0
54 20250305 182800 503765805 3950 3950 3950 3950 0
55 20250305 182700 503765805 3950 3950 3950 3950 0
56 20250305 182600 503765805 3950 3950 3950 3950 0
57 20250305 182500 503765805 3950 3950 3950 3950 0
58 20250305 182400 503765805 3950 3950 3950 3950 0
59 20250305 182300 503765805 3950 3950 3950 3950 0
60 20250305 182200 503765805 3950 3950 3950 3950 0
61 20250305 182100 503765805 3950 3950 3950 3950 0
62 20250305 182000 503765805 3950 3950 3950 3950 3885
63 20250305 181900 503765805 3950 3950 3950 3950 0
64 20250305 181800 503765805 3950 3950 3950 3950 0
65 20250305 181700 503765805 3950 3950 3950 3950 0
66 20250305 181600 503765805 3950 3950 3950 3950 0
67 20250305 181500 503765805 3950 3950 3950 3950 0
68 20250305 181400 503765805 3950 3950 3950 3950 0
69 20250305 181300 503765805 3950 3950 3950 3950 0
70 20250305 181200 503765805 3950 3950 3950 3950 0
71 20250305 181100 503765805 3950 3950 3950 3950 0
72 20250305 181000 503765805 3950 3950 3950 3950 0
73 20250305 180900 503765805 3950 3950 3950 3950 0
74 20250305 180800 503765805 3950 3950 3950 3950 0
75 20250305 180700 503765805 3950 3950 3950 3950 0
76 20250305 180600 503765805 3950 3950 3950 3950 0
77 20250305 180500 503765805 3950 3950 3950 3950 0
78 20250305 180400 503765805 3950 3950 3950 3950 0
79 20250305 180300 503765805 3950 3950 3950 3950 0
80 20250305 180200 503765805 3950 3950 3950 3950 0
81 20250305 180100 503765805 3950 3950 3950 3950 0
82 20250305 180000 503765805 3950 3950 3950 3950 0
83 20250305 175900 503765805 3950 3950 3950 3950 0
84 20250305 175800 503765805 3950 3950 3950 3950 0
85 20250305 175700 503765805 3950 3950 3950 3950 0
86 20250305 175600 503765805 3950 3950 3950 3950 0
87 20250305 175500 503765805 3950 3950 3950 3950 0
88 20250305 175400 503765805 3950 3950 3950 3950 0
89 20250305 175300 503765805 3950 3950 3950 3950 0
90 20250305 175200 503765805 3950 3950 3950 3950 0
91 20250305 175100 503765805 3950 3950 3950 3950 0
92 20250305 175000 503765805 3950 3950 3950 3950 3885
93 20250305 174900 503765805 3950 3950 3950 3950 0
94 20250305 174800 503765805 3950 3950 3950 3950 0
95 20250305 174700 503765805 3950 3950 3950 3950 0
96 20250305 174600 503765805 3950 3950 3950 3950 0
97 20250305 174500 503765805 3950 3950 3950 3950 0
98 20250305 174400 503765805 3950 3950 3950 3950 0
99 20250305 174300 503765805 3950 3950 3950 3950 0
100 20250305 174200 503765805 3950 3950 3950 3950 0
101 20250305 174100 503765805 3950 3950 3950 3950 0
102 20250305 174000 503765805 3950 3950 3950 3950 0
103 20250305 173900 503765805 3950 3950 3950 3950 0
104 20250305 173800 503765805 3950 3950 3950 3950 0
105 20250305 173700 503765805 3950 3950 3950 3950 0
106 20250305 173600 503765805 3950 3950 3950 3950 0
107 20250305 173500 503765805 3950 3950 3950 3950 0
108 20250305 173400 503765805 3950 3950 3950 3950 0
109 20250305 173300 503765805 3950 3950 3950 3950 0
110 20250305 173200 503765805 3950 3950 3950 3950 0
111 20250305 173100 503765805 3950 3950 3950 3950 0
112 20250305 173000 503765805 3950 3950 3950 3950 0
113 20250305 172900 503765805 3950 3950 3950 3950 0
114 20250305 172800 503765805 3950 3950 3950 3950 0
115 20250305 172700 503765805 3950 3950 3950 3950 0
116 20250305 172600 503765805 3950 3950 3950 3950 0
117 20250305 172500 503765805 3950 3950 3950 3950 0
118 20250305 172400 503765805 3950 3950 3950 3950 0
119 20250305 172300 503765805 3950 3950 3950 3950 0
120 20250305 172200 503765805 3950 3950 3950 3950 0
121 20250305 172100 503765805 3950 3950 3950 3950 0
122 20250305 172000 503765805 3950 3950 3950 3950 3885
123 20250305 171900 503765805 3950 3950 3950 3950 0
124 20250305 171800 503765805 3950 3950 3950 3950 0
125 20250305 171700 503765805 3950 3950 3950 3950 0
126 20250305 171600 503765805 3950 3950 3950 3950 0
127 20250305 171500 503765805 3950 3950 3950 3950 0
128 20250305 171400 503765805 3950 3950 3950 3950 0
129 20250305 171300 503765805 3950 3950 3950 3950 0
130 20250305 171200 503765805 3950 3950 3950 3950 0
131 20250305 171100 503765805 3950 3950 3950 3950 0
132 20250305 171000 503765805 3950 3950 3950 3950 0
133 20250305 170900 503765805 3950 3950 3950 3950 0
134 20250305 170800 503765805 3950 3950 3950 3950 0
135 20250305 170700 503765805 3950 3950 3950 3950 0
136 20250305 170600 503765805 3950 3950 3950 3950 0
137 20250305 170500 503765805 3950 3950 3950 3950 0
138 20250305 170400 503765805 3950 3950 3950 3950 0
139 20250305 170300 503765805 3950 3950 3950 3950 0
140 20250305 170200 503765805 3950 3950 3950 3950 0
141 20250305 170100 503765805 3950 3950 3950 3950 0
142 20250305 170000 503765805 3950 3950 3950 3950 0
143 20250305 165900 503765805 3950 3950 3950 3950 0
144 20250305 165800 503765805 3950 3950 3950 3950 0
145 20250305 165700 503765805 3950 3950 3950 3950 0
146 20250305 165600 503765805 3950 3950 3950 3950 0
147 20250305 165500 503765805 3950 3950 3950 3950 0
148 20250305 165400 503765805 3950 3950 3950 3950 0
149 20250305 165300 503765805 3950 3950 3950 3950 0
150 20250305 165200 503765805 3950 3950 3950 3950 0
151 20250305 165100 503765805 3950 3950 3950 3950 0
152 20250305 165000 503765805 3950 3950 3950 3950 3885
153 20250305 164900 503765805 3950 3950 3950 3950 0
154 20250305 164800 503765805 3950 3950 3950 3950 0
155 20250305 164700 503765805 3950 3950 3950 3950 0
156 20250305 164600 503765805 3950 3950 3950 3950 0
157 20250305 164500 503765805 3950 3950 3950 3950 0
158 20250305 164400 503765805 3950 3950 3950 3950 0
159 20250305 164300 503765805 3950 3950 3950 3950 0
160 20250305 164200 503765805 3950 3950 3950 3950 0
161 20250305 164100 503765805 3950 3950 3950 3950 0
162 20250305 164000 503765805 3950 3950 3950 3950 0
163 20250305 163900 503765805 3950 3950 3950 3950 0
164 20250305 163800 503765805 3950 3950 3950 3950 0
165 20250305 163700 503765805 3950 3950 3950 3950 0
166 20250305 163600 503765805 3950 3950 3950 3950 0
167 20250305 163500 503765805 3950 3950 3950 3950 0
168 20250305 163400 503765805 3950 3950 3950 3950 0
169 20250305 163300 503765805 3950 3950 3950 3950 0
170 20250305 163200 503765805 3950 3950 3950 3950 0
171 20250305 163100 503765805 3950 3950 3950 3950 0
172 20250305 163000 503765805 3950 3950 3950 3950 0
173 20250305 162900 503765805 3950 3950 3950 3950 0
174 20250305 162800 503765805 3950 3950 3950 3950 0
175 20250305 162700 503765805 3950 3950 3950 3950 0
176 20250305 162600 503765805 3950 3950 3950 3950 0
177 20250305 162500 503765805 3950 3950 3950 3950 0
178 20250305 162400 503765805 3950 3950 3950 3950 0
179 20250305 162300 503765805 3950 3950 3950 3950 0
180 20250305 162200 503765805 3950 3950 3950 3950 0
181 20250305 162100 503765805 3950 3950 3950 3950 0
182 20250305 162000 503765805 3950 3950 3950 3950 3885
183 20250305 161900 503765805 3950 3950 3950 3950 0
184 20250305 161800 503765805 3950 3950 3950 3950 0
185 20250305 161700 503765805 3950 3950 3950 3950 0
186 20250305 161600 503765805 3950 3950 3950 3950 0
187 20250305 161500 503765805 3950 3950 3950 3950 0
188 20250305 161400 503765805 3950 3950 3950 3950 0
189 20250305 161300 503765805 3950 3950 3950 3950 0
190 20250305 161200 503765805 3950 3950 3950 3950 0
191 20250305 161100 503765805 3950 3950 3950 3950 0
192 20250305 161000 503765805 3950 3950 3950 3950 0
193 20250305 160900 503765805 3950 3950 3950 3950 0
194 20250305 160800 503765805 3950 3950 3950 3950 0
195 20250305 160700 503765805 3950 3950 3950 3950 0
196 20250305 160600 503765805 3950 3950 3950 3950 0
197 20250305 160500 503765805 3950 3950 3950 3950 0
198 20250305 160400 503765805 3950 3950 3950 3950 0
199 20250305 160300 503765805 3950 3950 3950 3950 0
200 20250305 160200 503765805 3950 3950 3950 3950 0
201 20250305 160100 503765805 3950 3950 3950 3950 0
202 20250305 160000 503765805 3950 3950 3950 3950 0
203 20250305 155900 503765805 3950 3950 3950 3950 0
204 20250305 155800 503765805 3950 3950 3950 3950 0
205 20250305 155700 503765805 3950 3950 3950 3950 0
206 20250305 155600 503765805 3950 3950 3950 3950 0
207 20250305 155500 503765805 3950 3950 3950 3950 0
208 20250305 155400 503765805 3950 3950 3950 3950 0
209 20250305 155300 503765805 3950 3950 3950 3950 0
210 20250305 155200 503765805 3950 3950 3950 3950 0
211 20250305 155100 503765805 3950 3950 3950 3950 0
212 20250305 155000 503765805 3950 3950 3950 3950 3885
213 20250305 154900 503765805 3950 3950 3950 3950 0
214 20250305 154800 503765805 3950 3950 3950 3950 0
215 20250305 154700 503765805 3950 3950 3950 3950 0
216 20250305 154600 503765805 3950 3950 3950 3950 0
217 20250305 154500 503765805 3950 3950 3950 3950 0
218 20250305 154400 503765805 3950 3950 3950 3950 0
219 20250305 154300 503765805 3950 3950 3950 3950 0
220 20250305 154200 503765805 3950 3950 3950 3950 0
221 20250305 154100 503765805 3950 3950 3950 3950 0
222 20250305 154000 503765805 3950 3950 3950 3950 0
223 20250305 153900 503765805 3950 3950 3950 3950 0
224 20250305 153800 503765805 3950 3950 3950 3950 0
225 20250305 153700 503765805 3950 3950 3950 3950 0
226 20250305 153600 503765805 3950 3950 3950 3950 0
227 20250305 153500 503765805 3950 3950 3950 3950 0
228 20250305 153400 503765805 3950 3950 3950 3950 0
229 20250305 153300 503765805 3950 3950 3950 3950 0
230 20250305 153200 503765805 3950 3950 3950 3950 0
231 20250305 153100 503765805 3950 3950 3950 3950 0
232 20250305 153000 503765805 3950 3950 3950 3950 3885
233 20250305 152900 488420055 3950 3950 3950 3950 0
234 20250305 152800 488420055 3950 3950 3950 3950 0
235 20250305 152700 488420055 3950 3950 3950 3950 0
236 20250305 152600 488420055 3950 3950 3950 3950 0
237 20250305 152500 488420055 3950 3950 3950 3950 0
238 20250305 152400 488420055 3950 3950 3950 3950 0
239 20250305 152300 488420055 3950 3950 3950 3950 0
240 20250305 152200 488420055 3950 3950 3950 3950 0
241 20250305 152100 488420055 3950 3950 3950 3950 0
242 20250305 152000 488420055 3950 3950 3950 3950 0
243 20250305 151900 488420055 3950 3920 3950 3915 2062
244 20250305 151800 480275220 3950 3915 3950 3915 65
245 20250305 151700 480020045 3905 3905 3905 3905 0
246 20250305 151600 480020045 3905 3905 3905 3905 0
247 20250305 151500 480020045 3905 3950 3950 3905 3884
248 20250305 151400 464747840 3950 3950 3950 3950 329
249 20250305 151300 463448290 3955 3960 3960 3955 414
250 20250305 151200 461810350 3965 3960 3965 3960 1641
251 20250305 151100 455308650 3950 3925 3950 3925 3117
252 20250305 151000 443025985 3925 3925 3925 3925 0
253 20250305 150900 443025985 3925 3925 3925 3925 6
254 20250305 150800 443002435 3920 3920 3920 3920 0
255 20250305 150700 443002435 3920 3920 3920 3920 298
256 20250305 150600 441834275 3920 3920 3920 3920 20
257 20250305 150500 441755875 3920 3920 3920 3920 0
258 20250305 150400 441755875 3920 3910 3920 3910 182
259 20250305 150300 441043435 3910 3910 3910 3910 0
260 20250305 150200 441043435 3910 3910 3910 3910 0
261 20250305 150100 441043435 3910 3910 3910 3910 1
262 20250305 150000 441039525 3925 3925 3925 3925 2
263 20250305 145900 441031675 3910 3910 3910 3910 0
264 20250305 145800 441031675 3910 3910 3910 3910 0
265 20250305 145700 441031675 3910 3910 3910 3910 0
266 20250305 145600 441031675 3910 3910 3910 3910 127
267 20250305 145500 440535105 3910 3910 3910 3910 0
268 20250305 145400 440535105 3910 3910 3910 3910 99
269 20250305 145300 440148015 3910 3910 3910 3910 41
270 20250305 145200 439987705 3910 3915 3915 3910 285
271 20250305 145100 438872020 3910 3910 3915 3910 320
272 20250305 145000 437619230 3925 3925 3925 3925 0
273 20250305 144900 437619230 3925 3925 3925 3925 25
274 20250305 144800 437521105 3910 3910 3910 3910 0
275 20250305 144700 437521105 3910 3910 3910 3910 0
276 20250305 144600 437521105 3910 3910 3910 3910 1
277 20250305 144500 437517195 3925 3920 3925 3915 56
278 20250305 144400 437297490 3920 3920 3920 3920 0
279 20250305 144300 437297490 3920 3920 3920 3920 0
280 20250305 144200 437297490 3920 3920 3920 3920 2
281 20250305 144100 437289650 3920 3915 3920 3915 25
282 20250305 144000 437191655 3895 3895 3895 3895 1
283 20250305 143900 437187760 3920 3920 3920 3920 1
284 20250305 143800 437183840 3895 3905 3905 3890 589
285 20250305 143700 434887650 3930 3930 3930 3930 0
286 20250305 143600 434887650 3930 3930 3930 3930 0
287 20250305 143500 434887650 3930 3930 3930 3930 0
288 20250305 143400 434887650 3930 3930 3930 3930 0
289 20250305 143300 434887650 3930 3930 3930 3930 0
290 20250305 143200 434887650 3930 3930 3930 3930 0
291 20250305 143100 434887650 3930 3930 3930 3930 0
292 20250305 143000 434887650 3930 3930 3930 3930 0
293 20250305 142900 434887650 3930 3930 3930 3930 0
294 20250305 142800 434887650 3930 3930 3930 3930 3
295 20250305 142700 434875860 3905 3930 3930 3905 31
296 20250305 142600 434754750 3930 3930 3930 3930 7
297 20250305 142500 434727240 3930 3930 3930 3930 0
298 20250305 142400 434727240 3930 3930 3930 3930 6
299 20250305 142300 434703660 3930 3930 3930 3930 0
300 20250305 142200 434703660 3930 3930 3930 3930 0
301 20250305 142100 434703660 3930 3930 3930 3930 0
302 20250305 142000 434703660 3930 3930 3930 3930 0
303 20250305 141900 434703660 3930 3930 3930 3930 0
304 20250305 141800 434703660 3930 3930 3930 3930 0
305 20250305 141700 434703660 3930 3930 3930 3930 0
306 20250305 141600 434703660 3930 3930 3930 3930 0
307 20250305 141500 434703660 3930 3930 3930 3930 0
308 20250305 141400 434703660 3930 3930 3930 3930 0
309 20250305 141300 434703660 3930 3930 3930 3930 0
310 20250305 141200 434703660 3930 3930 3930 3930 0
311 20250305 141100 434703660 3930 3930 3930 3930 0
312 20250305 141000 434703660 3930 3930 3930 3930 0
313 20250305 140900 434703660 3930 3930 3930 3930 4
314 20250305 140800 434687940 3930 3930 3930 3930 1
315 20250305 140700 434684010 3910 3910 3910 3910 3
316 20250305 140600 434672280 3930 3930 3930 3930 0
317 20250305 140500 434672280 3930 3930 3930 3930 0
318 20250305 140400 434672280 3930 3930 3930 3930 0
319 20250305 140300 434672280 3930 3930 3930 3930 0
320 20250305 140200 434672280 3930 3930 3930 3930 0
321 20250305 140100 434672280 3930 3930 3930 3930 7
322 20250305 140000 434644770 3935 3935 3935 3935 0
323 20250305 135900 434644770 3935 3935 3935 3935 0
324 20250305 135800 434644770 3935 3935 3935 3935 0
325 20250305 135700 434644770 3935 3935 3935 3935 0
326 20250305 135600 434644770 3935 3935 3935 3935 500
327 20250305 135500 432677270 3935 3935 3935 3935 0
328 20250305 135400 432677270 3935 3935 3935 3935 0
329 20250305 135300 432677270 3935 3935 3935 3935 1
330 20250305 135200 432673335 3900 3900 3900 3900 0
331 20250305 135100 432673335 3900 3910 3910 3900 701
332 20250305 135000 429934235 3930 3935 3935 3930 206
333 20250305 134900 429123710 3935 3935 3935 3935 0
334 20250305 134800 429123710 3935 3935 3935 3935 0
335 20250305 134700 429123710 3935 3940 3940 3935 55
336 20250305 134600 428907035 3940 3940 3940 3940 0
337 20250305 134500 428907035 3940 3935 3940 3935 45
338 20250305 134400 428729955 3935 3935 3935 3935 13
339 20250305 134300 428678800 3940 3940 3940 3940 24
340 20250305 134200 428584240 3940 3940 3940 3940 329
341 20250305 134100 427287980 3940 3940 3940 3940 127
342 20250305 134000 426787600 3935 3935 3935 3935 0
343 20250305 133900 426787600 3935 3940 3940 3935 99
344 20250305 133800 426397585 3940 3940 3940 3940 25
345 20250305 133700 426299085 3930 3930 3930 3930 0
346 20250305 133600 426299085 3930 3930 3930 3930 0
347 20250305 133500 426299085 3930 3930 3930 3930 45
348 20250305 133400 426122235 3940 3925 3940 3925 450
349 20250305 133300 424351095 3930 3930 3930 3930 55
350 20250305 133200 424134945 3930 3930 3930 3930 5
351 20250305 133100 424115295 3930 3925 3930 3925 340
352 20250305 133000 422780665 3925 3925 3925 3925 0
353 20250305 132900 422780665 3925 3925 3925 3925 0
354 20250305 132800 422780665 3925 3925 3925 3925 20
355 20250305 132700 422702165 3925 3925 3925 3925 0
356 20250305 132600 422702165 3925 3920 3925 3920 10
357 20250305 132500 422662940 3920 3920 3920 3920 0
358 20250305 132400 422662940 3920 3920 3920 3920 0
359 20250305 132300 422662940 3920 3920 3920 3920 0
360 20250305 132200 422662940 3920 3920 3920 3920 40
361 20250305 132100 422506140 3920 3920 3920 3920 0
362 20250305 132000 422506140 3920 3915 3920 3915 3
363 20250305 131900 422494385 3890 3890 3890 3890 0
364 20250305 131800 422494385 3890 3890 3890 3890 0
365 20250305 131700 422494385 3890 3890 3890 3890 0
366 20250305 131600 422494385 3890 3885 3895 3885 4528
367 20250305 131500 404857840 3895 3915 3920 3895 1666
368 20250305 131400 398351050 3920 3920 3920 3920 14
369 20250305 131300 398296170 3920 3920 3920 3920 0
370 20250305 131200 398296170 3920 3915 3920 3915 7
371 20250305 131100 398268735 3895 3895 3895 3895 0
372 20250305 131000 398268735 3895 3895 3895 3895 0
373 20250305 130900 398268735 3895 3895 3895 3895 0
374 20250305 130800 398268735 3895 3895 3895 3895 0
375 20250305 130700 398268735 3895 3900 3900 3895 2
376 20250305 130600 398260940 3920 3920 3920 3920 300
377 20250305 130500 397084940 3920 3920 3920 3920 0
378 20250305 130400 397084940 3920 3910 3920 3910 3
379 20250305 130300 397073190 3895 3895 3895 3895 0
380 20250305 130200 397073190 3895 3895 3895 3895 0
381 20250305 130100 397073190 3895 3895 3895 3895 90
382 20250305 130000 396722640 3895 3895 3895 3895 0
383 20250305 125900 396722640 3895 3895 3895 3895 0
384 20250305 125800 396722640 3895 3895 3895 3895 0
385 20250305 125700 396722640 3895 3895 3895 3895 0
386 20250305 125600 396722640 3895 3895 3895 3895 0
387 20250305 125500 396722640 3895 3895 3895 3895 0
388 20250305 125400 396722640 3895 3905 3905 3895 122
389 20250305 125300 396246755 3905 3905 3905 3905 0
390 20250305 125200 396246755 3905 3905 3905 3905 15
391 20250305 125100 396188180 3905 3905 3905 3905 0
392 20250305 125000 396188180 3905 3905 3905 3905 7
393 20250305 124900 396160845 3905 3905 3905 3905 0
394 20250305 124800 396160845 3905 3905 3905 3905 10
395 20250305 124700 396121795 3900 3900 3900 3900 0
396 20250305 124600 396121795 3900 3900 3900 3900 0
397 20250305 124500 396121795 3900 3900 3900 3900 0
398 20250305 124400 396121795 3900 3885 3900 3885 864
399 20250305 124300 392753195 3885 3885 3885 3885 0
400 20250305 124200 392753195 3885 3885 3885 3885 0
401 20250305 124100 392753195 3885 3885 3885 3885 0
402 20250305 124000 392753195 3885 3885 3885 3885 0
403 20250305 123900 392753195 3885 3885 3885 3885 3
404 20250305 123800 392741540 3855 3855 3855 3855 0
405 20250305 123700 392741540 3855 3870 3870 3855 2037
406 20250305 123600 384875360 3870 3870 3870 3870 0
407 20250305 123500 384875360 3870 3870 3870 3870 310
408 20250305 123400 383675660 3870 3870 3870 3870 0
409 20250305 123300 383675660 3870 3870 3870 3870 0
410 20250305 123200 383675660 3870 3870 3870 3870 0
411 20250305 123100 383675660 3870 3870 3870 3870 0
412 20250305 123000 383675660 3870 3870 3870 3870 0
413 20250305 122900 383675660 3870 3870 3870 3870 0
414 20250305 122800 383675660 3870 3870 3870 3870 0
415 20250305 122700 383675660 3870 3870 3870 3870 0
416 20250305 122600 383675660 3870 3870 3870 3870 0
417 20250305 122500 383675660 3870 3870 3870 3870 0
418 20250305 122400 383675660 3870 3870 3870 3870 0
419 20250305 122300 383675660 3870 3870 3870 3870 0
420 20250305 122200 383675660 3870 3870 3870 3870 0
421 20250305 122100 383675660 3870 3870 3870 3870 0
422 20250305 122000 383675660 3870 3875 3875 3870 743
423 20250305 121900 380799920 3900 3900 3900 3900 38
424 20250305 121800 380651720 3910 3910 3910 3910 1
425 20250305 121700 380647810 3870 3870 3870 3870 0
426 20250305 121600 380647810 3870 3870 3870 3870 0
427 20250305 121500 380647810 3870 3870 3870 3870 10
428 20250305 121400 380609110 3870 3870 3870 3870 0
429 20250305 121300 380609110 3870 3880 3880 3870 1500
430 20250305 121200 374797395 3910 3910 3910 3910 0
431 20250305 121100 374797395 3910 3910 3910 3910 0
432 20250305 121000 374797395 3910 3910 3910 3910 0
433 20250305 120900 374797395 3910 3910 3910 3910 0
434 20250305 120800 374797395 3910 3910 3910 3910 0
435 20250305 120700 374797395 3910 3910 3910 3910 0
436 20250305 120600 374797395 3910 3875 3910 3875 283
437 20250305 120500 373700735 3875 3885 3885 3875 2
438 20250305 120400 373692975 3895 3895 3895 3895 10
439 20250305 120300 373654025 3895 3905 3935 3895 7
440 20250305 120200 373626595 3870 3870 3870 3870 10
441 20250305 120100 373587895 3870 3890 3890 3870 745
442 20250305 120000 370696385 3890 3890 3890 3890 0
443 20250305 115900 370696385 3890 3890 3890 3890 0
444 20250305 115800 370696385 3890 3890 3890 3890 0
445 20250305 115700 370696385 3890 3895 3895 3890 349
446 20250305 115600 369337035 3895 3895 3895 3895 0
447 20250305 115500 369337035 3895 3895 3895 3895 1
448 20250305 115400 369333140 3900 3875 3900 3875 1525
449 20250305 115300 363408435 3870 3870 3870 3870 476
450 20250305 115200 361566315 3870 3850 3870 3850 211
451 20250305 115100 360753945 3850 3870 3870 3850 27
452 20250305 115000 360649480 3880 3860 3880 3860 3
453 20250305 114900 360637870 3855 3840 3855 3840 185
454 20250305 114800 359927195 3855 3855 3855 3855 100
455 20250305 114700 359541695 3855 3855 3855 3855 2
456 20250305 114600 359533985 3825 3825 3825 3825 100
457 20250305 114500 359151485 3820 3850 3850 3820 3460
458 20250305 114400 345887425 3850 3855 3855 3850 1599
459 20250305 114300 339730935 3850 3855 3855 3850 364
460 20250305 114200 338329280 3855 3875 3875 3855 3800
461 20250305 114100 323658585 3875 3885 3885 3875 722
462 20250305 114000 320856915 3890 3890 3890 3890 0
463 20250305 113900 320856915 3890 3890 3890 3890 0
464 20250305 113800 320856915 3890 3890 3890 3890 2
465 20250305 113700 320849135 3890 3890 3890 3890 3
466 20250305 113600 320837465 3900 3900 3900 3900 0
467 20250305 113500 320837465 3900 3900 3900 3900 0
468 20250305 113400 320837465 3900 3900 3900 3900 0
469 20250305 113300 320837465 3900 3905 3905 3900 1005
470 20250305 113200 316917290 3890 3895 3895 3890 1339
471 20250305 113100 311707970 3900 3920 3920 3900 1107
472 20250305 113000 307383170 3905 3905 3905 3905 0
473 20250305 112900 307383170 3905 3905 3905 3905 0
474 20250305 112800 307383170 3905 3905 3905 3905 9
475 20250305 112700 307348025 3910 3935 3935 3910 9019
476 20250305 112600 271961630 3935 3935 3935 3935 2003
477 20250305 112500 264079825 3940 3935 3940 3935 101
478 20250305 112400 263682385 3935 3935 3935 3935 0
479 20250305 112300 263682385 3935 3935 3935 3935 1
480 20250305 112200 263678450 3940 3940 3940 3940 0
481 20250305 112100 263678450 3940 3940 3940 3940 699
482 20250305 112000 260924390 3940 3940 3940 3940 0
483 20250305 111900 260924390 3940 3940 3940 3940 0
484 20250305 111800 260924390 3940 3940 3940 3940 0
485 20250305 111700 260924390 3940 3940 3940 3940 0
486 20250305 111600 260924390 3940 3940 3940 3940 165
487 20250305 111500 260274290 3940 3960 3960 3940 10
488 20250305 111400 260234870 3940 3960 3960 3940 103
489 20250305 111300 259828990 3960 3940 3960 3940 1379
490 20250305 111200 254389030 3940 3960 3960 3940 421
491 20250305 111100 252729870 3960 3960 3960 3960 0
492 20250305 111000 252729870 3960 3960 3960 3960 0
493 20250305 110900 252729870 3960 3960 3960 3960 0
494 20250305 110800 252729870 3960 3935 3960 3935 153
495 20250305 110700 252127740 3935 3940 3940 3935 100
496 20250305 110600 251734100 3940 3955 3960 3940 106
497 20250305 110500 251316215 3955 3955 3955 3955 100
498 20250305 110400 250920715 3955 3955 3955 3955 39
499 20250305 110300 250766470 3940 3940 3940 3940 0
500 20250305 110200 250766470 3940 3945 3945 3940 350
501 20250305 110100 249387220 3940 3945 3945 3940 1013
502 20250305 110000 245393435 3945 3955 3955 3945 277
503 20250305 105900 244298900 3975 3975 3975 3975 3
504 20250305 105800 244286975 3975 3975 3975 3975 1503
505 20250305 105700 238312550 3975 3960 3975 3960 363
506 20250305 105600 236875055 3960 3960 3960 3960 23
507 20250305 105500 236783975 3960 3960 3960 3960 1
508 20250305 105400 236780015 3975 3975 3975 3975 0
509 20250305 105300 236780015 3975 3975 3975 3975 1
510 20250305 105200 236776040 3960 3965 3965 3960 142
511 20250305 105100 236213015 3965 3965 3965 3965 0
512 20250305 105000 236213015 3965 3965 3965 3965 1
513 20250305 104900 236209050 3975 3975 3975 3975 1
514 20250305 104800 236205075 3965 3965 3965 3965 1
515 20250305 104700 236201110 3980 3980 3980 3980 0
516 20250305 104600 236201110 3980 3980 3980 3980 1
517 20250305 104500 236197130 3975 3975 3975 3975 530
518 20250305 104400 234090380 3975 3975 3975 3975 1
519 20250305 104300 234086405 3965 3975 3975 3965 25
520 20250305 104200 233987270 3975 3975 3975 3975 104
521 20250305 104100 233573870 3975 3970 3975 3965 237
522 20250305 104000 232633310 3975 3975 3975 3975 29
523 20250305 103900 232518035 3980 3970 3980 3955 770
524 20250305 103800 229470095 3970 3970 3970 3955 3
525 20250305 103700 229458200 3955 3970 3970 3955 20
526 20250305 103600 229378815 3970 3975 3980 3970 111
527 20250305 103500 228937390 3975 3975 3975 3975 2956
528 20250305 103400 217187290 3975 3980 3980 3975 307
529 20250305 103300 215966835 3980 3955 3980 3955 86
530 20250305 103200 215626680 3980 3980 3980 3980 0
531 20250305 103100 215626680 3980 3980 3980 3980 1
532 20250305 103000 215622700 3965 3990 3995 3960 7713
533 20250305 102900 184865610 3970 3990 3995 3970 1869
534 20250305 102800 177406495 3990 3965 3990 3965 3644
535 20250305 102700 162883970 3965 3960 3965 3960 61
536 20250305 102600 162642405 3955 3950 3955 3950 287
537 20250305 102500 161508505 3950 3930 3950 3930 30
538 20250305 102400 161390170 3930 3930 3930 3930 12
539 20250305 102300 161343010 3930 3935 3935 3930 1256
540 20250305 102200 156400930 3935 3935 3935 3935 0
541 20250305 102100 156400930 3935 3935 3935 3935 754
542 20250305 102000 153433940 3960 3950 3960 3935 2217
543 20250305 101900 144677335 3970 3970 3970 3970 256
544 20250305 101800 143661015 3970 3965 3975 3965 702
545 20250305 101700 140873125 3965 3940 3965 3935 1065
546 20250305 101600 136677615 3935 3950 3950 3935 14
547 20250305 101500 136622345 3950 3950 3970 3950 4101
548 20250305 101400 120422300 3950 3950 3950 3950 100
549 20250305 101300 120027300 3950 3935 3950 3935 1807
550 20250305 101200 112908345 3935 3935 3935 3935 1
551 20250305 101100 112904410 3935 3935 3935 3935 1
552 20250305 101000 112900475 3935 3935 3935 3935 0
553 20250305 100900 112900475 3935 3935 3935 3935 39
554 20250305 100800 112747010 3930 3925 3930 3925 1362
555 20250305 100700 107400985 3920 3920 3920 3920 25
556 20250305 100600 107302985 3920 3920 3920 3920 4
557 20250305 100500 107287305 3920 3920 3920 3920 28
558 20250305 100400 107177545 3925 3925 3925 3925 0
559 20250305 100300 107177545 3925 3910 3925 3910 169
560 20250305 100200 106514975 3905 3905 3905 3905 1
561 20250305 100100 106511070 3915 3915 3915 3915 0
562 20250305 100000 106511070 3915 3915 3915 3915 256
563 20250305 095900 105508830 3925 3925 3925 3925 0
564 20250305 095800 105508830 3925 3925 3925 3925 23
565 20250305 095700 105418555 3925 3925 3925 3925 30
566 20250305 095600 105300805 3905 3905 3905 3905 500
567 20250305 095500 103348305 3905 3905 3905 3905 10
568 20250305 095400 103309255 3905 3905 3905 3905 1
569 20250305 095300 103305350 3905 3905 3905 3905 0
570 20250305 095200 103305350 3905 3905 3905 3905 1
571 20250305 095100 103301445 3900 3900 3900 3900 0
572 20250305 095000 103301445 3900 3905 3905 3900 343
573 20250305 094900 101962150 3925 3920 3925 3920 276
574 20250305 094800 100879600 3900 3910 3910 3900 500
575 20250305 094700 98926590 3920 3920 3920 3920 0
576 20250305 094600 98926590 3920 3920 3920 3920 254
577 20250305 094500 97930910 3920 3920 3920 3920 1
578 20250305 094400 97926990 3910 3910 3910 3910 108
579 20250305 094300 97504710 3895 3895 3895 3895 5
580 20250305 094200 97485235 3920 3900 3920 3895 1019
581 20250305 094100 93514765 3900 3925 3925 3890 1105
582 20250305 094000 89200795 3930 3930 3930 3930 52
583 20250305 093900 88996435 3935 3950 3950 3935 205
584 20250305 093800 88186760 3935 3935 3935 3935 1
585 20250305 093700 88182825 3950 3935 3950 3930 14
586 20250305 093600 88127600 3945 3950 3955 3945 266
587 20250305 093500 87076340 3950 3965 3980 3950 439
588 20250305 093400 85334845 3970 3930 3970 3930 519
589 20250305 093300 83275615 3950 3945 3950 3945 671
590 20250305 093200 80625335 3940 3940 3950 3930 844
591 20250305 093100 77296605 3935 3935 3940 3935 5
592 20250305 093000 77276925 3940 3935 3960 3935 102
593 20250305 092900 76875525 3975 3945 3985 3940 645
594 20250305 092800 74317555 3980 3950 3980 3950 1544
595 20250305 092700 68209085 3950 3950 3950 3950 1409
596 20250305 092600 62643535 3920 3915 3950 3915 5309
597 20250305 092500 41686600 3915 3935 3935 3915 987
598 20250305 092400 37822475 3935 3935 3935 3935 381
599 20250305 092300 36323240 3935 3930 3935 3920 920
600 20250305 092200 32706230 3935 3935 3935 3935 604
601 20250305 092100 30329490 3940 3920 3940 3920 1726
602 20250305 092000 23540625 3920 3890 3920 3890 554
603 20250305 091900 21376585 3860 3875 3890 3860 324
604 20250305 091800 20119330 3865 3865 3865 3865 269
605 20250305 091700 19079645 3860 3860 3860 3860 8
606 20250305 091600 19048765 3850 3885 3885 3850 794
607 20250305 091500 15970390 3885 3920 3920 3885 103
608 20250305 091400 15567165 3885 3885 3885 3885 100
609 20250305 091300 15178665 3885 3885 3885 3885 126
610 20250305 091200 14689155 3885 3920 3925 3880 1207
611 20250305 091100 9971425 3935 3900 3935 3900 107
612 20250305 091000 9553485 3900 3880 3900 3880 311
613 20250305 090900 8342475 3870 3845 3870 3845 799
614 20250305 090800 5252625 3830 3840 3840 3830 123
615 20250305 090700 4780505 3820 3820 3820 3820 0
616 20250305 090600 4780505 3820 3805 3820 3805 166
617 20250305 090500 4146625 3805 3805 3805 3805 100
618 20250305 090400 3766125 3805 3805 3805 3805 9
619 20250305 090300 3731880 3805 3825 3825 3805 530
620 20250305 090200 1710295 3855 3855 3855 3855 55
621 20250305 090100 1498270 3860 3830 3860 3830 16
622 20250305 090000 1436720 3825 3800 3825 3800 378

1
035200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,9730590,0,38241218700,0.00
20250227,0,9730590,0,34786859250,0.00
20250226,0,9730590,0,35419347600,0.00
20250225,0,9730590,0,35711265300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 9730590 0 38241218700 0.00
3 20250227 0 9730590 0 34786859250 0.00
4 20250226 0 9730590 0 35419347600 0.00
5 20250225 0 9730590 0 35711265300 0.00