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

634
046940/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193200,340645470,2780,2780,2780,2780,612
20250305,193100,340645470,2780,2780,2780,2780,0
20250305,193000,340645470,2780,2780,2780,2780,0
20250305,192900,340645470,2780,2780,2780,2780,0
20250305,192800,340645470,2780,2780,2780,2780,0
20250305,192700,340645470,2780,2780,2780,2780,0
20250305,192600,340645470,2780,2780,2780,2780,0
20250305,192500,340645470,2780,2780,2780,2780,0
20250305,192400,340645470,2780,2780,2780,2780,0
20250305,192300,340645470,2780,2780,2780,2780,0
20250305,192200,340645470,2780,2780,2780,2780,0
20250305,192100,340645470,2780,2780,2780,2780,0
20250305,192000,340645470,2780,2780,2780,2780,0
20250305,191900,340645470,2780,2780,2780,2780,0
20250305,191800,340645470,2780,2780,2780,2780,0
20250305,191700,340645470,2780,2780,2780,2780,0
20250305,191600,340645470,2780,2780,2780,2780,0
20250305,191500,340645470,2780,2780,2780,2780,0
20250305,191400,340645470,2780,2780,2780,2780,0
20250305,191300,340645470,2780,2780,2780,2780,0
20250305,191200,340645470,2780,2780,2780,2780,0
20250305,191100,340645470,2780,2780,2780,2780,0
20250305,191000,340645470,2780,2780,2780,2780,0
20250305,190900,340645470,2780,2780,2780,2780,0
20250305,190800,340645470,2780,2780,2780,2780,0
20250305,190700,340645470,2780,2780,2780,2780,0
20250305,190600,340645470,2780,2780,2780,2780,0
20250305,190500,340645470,2780,2780,2780,2780,0
20250305,190400,340645470,2780,2780,2780,2780,0
20250305,190300,340645470,2780,2780,2780,2780,0
20250305,190200,340645470,2780,2780,2780,2780,612
20250305,190100,340645470,2780,2780,2780,2780,0
20250305,190000,340645470,2780,2780,2780,2780,0
20250305,185900,340645470,2780,2780,2780,2780,0
20250305,185800,340645470,2780,2780,2780,2780,0
20250305,185700,340645470,2780,2780,2780,2780,0
20250305,185600,340645470,2780,2780,2780,2780,0
20250305,185500,340645470,2780,2780,2780,2780,0
20250305,185400,340645470,2780,2780,2780,2780,0
20250305,185300,340645470,2780,2780,2780,2780,0
20250305,185200,340645470,2780,2780,2780,2780,0
20250305,185100,340645470,2780,2780,2780,2780,0
20250305,185000,340645470,2780,2780,2780,2780,0
20250305,184900,340645470,2780,2780,2780,2780,0
20250305,184800,340645470,2780,2780,2780,2780,0
20250305,184700,340645470,2780,2780,2780,2780,0
20250305,184600,340645470,2780,2780,2780,2780,0
20250305,184500,340645470,2780,2780,2780,2780,0
20250305,184400,340645470,2780,2780,2780,2780,0
20250305,184300,340645470,2780,2780,2780,2780,0
20250305,184200,340645470,2780,2780,2780,2780,0
20250305,184100,340645470,2780,2780,2780,2780,0
20250305,184000,340645470,2780,2780,2780,2780,0
20250305,183900,340645470,2780,2780,2780,2780,0
20250305,183800,340645470,2780,2780,2780,2780,0
20250305,183700,340645470,2780,2780,2780,2780,0
20250305,183600,340645470,2780,2780,2780,2780,0
20250305,183500,340645470,2780,2780,2780,2780,0
20250305,183400,340645470,2780,2780,2780,2780,0
20250305,183300,340645470,2780,2780,2780,2780,0
20250305,183200,340645470,2780,2780,2780,2780,612
20250305,183100,340645470,2780,2780,2780,2780,0
20250305,183000,340645470,2780,2780,2780,2780,0
20250305,182900,340645470,2780,2780,2780,2780,0
20250305,182800,340645470,2780,2780,2780,2780,0
20250305,182700,340645470,2780,2780,2780,2780,0
20250305,182600,340645470,2780,2780,2780,2780,0
20250305,182500,340645470,2780,2780,2780,2780,0
20250305,182400,340645470,2780,2780,2780,2780,0
20250305,182300,340645470,2780,2780,2780,2780,0
20250305,182200,340645470,2780,2780,2780,2780,0
20250305,182100,340645470,2780,2780,2780,2780,0
20250305,182000,340645470,2780,2780,2780,2780,0
20250305,181900,340645470,2780,2780,2780,2780,0
20250305,181800,340645470,2780,2780,2780,2780,0
20250305,181700,340645470,2780,2780,2780,2780,0
20250305,181600,340645470,2780,2780,2780,2780,0
20250305,181500,340645470,2780,2780,2780,2780,0
20250305,181400,340645470,2780,2780,2780,2780,0
20250305,181300,340645470,2780,2780,2780,2780,0
20250305,181200,340645470,2780,2780,2780,2780,0
20250305,181100,340645470,2780,2780,2780,2780,0
20250305,181000,340645470,2780,2780,2780,2780,0
20250305,180900,340645470,2780,2780,2780,2780,0
20250305,180800,340645470,2780,2780,2780,2780,0
20250305,180700,340645470,2780,2780,2780,2780,0
20250305,180600,340645470,2780,2780,2780,2780,0
20250305,180500,340645470,2780,2780,2780,2780,0
20250305,180400,340645470,2780,2780,2780,2780,0
20250305,180300,340645470,2780,2780,2780,2780,0
20250305,180200,340645470,2780,2780,2780,2780,612
20250305,180100,340645470,2780,2780,2780,2780,0
20250305,180000,340645470,2780,2780,2780,2780,0
20250305,175900,340645470,2780,2780,2780,2780,0
20250305,175800,340645470,2780,2780,2780,2780,0
20250305,175700,340645470,2780,2780,2780,2780,0
20250305,175600,340645470,2780,2780,2780,2780,0
20250305,175500,340645470,2780,2780,2780,2780,0
20250305,175400,340645470,2780,2780,2780,2780,0
20250305,175300,340645470,2780,2780,2780,2780,0
20250305,175200,340645470,2780,2780,2780,2780,0
20250305,175100,340645470,2780,2780,2780,2780,0
20250305,175000,340645470,2780,2780,2780,2780,0
20250305,174900,340645470,2780,2780,2780,2780,0
20250305,174800,340645470,2780,2780,2780,2780,0
20250305,174700,340645470,2780,2780,2780,2780,0
20250305,174600,340645470,2780,2780,2780,2780,0
20250305,174500,340645470,2780,2780,2780,2780,0
20250305,174400,340645470,2780,2780,2780,2780,0
20250305,174300,340645470,2780,2780,2780,2780,0
20250305,174200,340645470,2780,2780,2780,2780,0
20250305,174100,340645470,2780,2780,2780,2780,0
20250305,174000,340645470,2780,2780,2780,2780,0
20250305,173900,340645470,2780,2780,2780,2780,0
20250305,173800,340645470,2780,2780,2780,2780,0
20250305,173700,340645470,2780,2780,2780,2780,0
20250305,173600,340645470,2780,2780,2780,2780,0
20250305,173500,340645470,2780,2780,2780,2780,0
20250305,173400,340645470,2780,2780,2780,2780,0
20250305,173300,340645470,2780,2780,2780,2780,0
20250305,173200,340645470,2780,2780,2780,2780,612
20250305,173100,340645470,2780,2780,2780,2780,0
20250305,173000,340645470,2780,2780,2780,2780,0
20250305,172900,340645470,2780,2780,2780,2780,0
20250305,172800,340645470,2780,2780,2780,2780,0
20250305,172700,340645470,2780,2780,2780,2780,0
20250305,172600,340645470,2780,2780,2780,2780,0
20250305,172500,340645470,2780,2780,2780,2780,0
20250305,172400,340645470,2780,2780,2780,2780,0
20250305,172300,340645470,2780,2780,2780,2780,0
20250305,172200,340645470,2780,2780,2780,2780,0
20250305,172100,340645470,2780,2780,2780,2780,0
20250305,172000,340645470,2780,2780,2780,2780,0
20250305,171900,340645470,2780,2780,2780,2780,0
20250305,171800,340645470,2780,2780,2780,2780,0
20250305,171700,340645470,2780,2780,2780,2780,0
20250305,171600,340645470,2780,2780,2780,2780,0
20250305,171500,340645470,2780,2780,2780,2780,0
20250305,171400,340645470,2780,2780,2780,2780,0
20250305,171300,340645470,2780,2780,2780,2780,0
20250305,171200,340645470,2780,2780,2780,2780,0
20250305,171100,340645470,2780,2780,2780,2780,0
20250305,171000,340645470,2780,2780,2780,2780,0
20250305,170900,340645470,2780,2780,2780,2780,0
20250305,170800,340645470,2780,2780,2780,2780,0
20250305,170700,340645470,2780,2780,2780,2780,0
20250305,170600,340645470,2780,2780,2780,2780,0
20250305,170500,340645470,2780,2780,2780,2780,0
20250305,170400,340645470,2780,2780,2780,2780,0
20250305,170300,340645470,2780,2780,2780,2780,0
20250305,170200,340645470,2780,2780,2780,2780,612
20250305,170100,340645470,2780,2780,2780,2780,0
20250305,170000,340645470,2780,2780,2780,2780,0
20250305,165900,340645470,2780,2780,2780,2780,0
20250305,165800,340645470,2780,2780,2780,2780,0
20250305,165700,340645470,2780,2780,2780,2780,0
20250305,165600,340645470,2780,2780,2780,2780,0
20250305,165500,340645470,2780,2780,2780,2780,0
20250305,165400,340645470,2780,2780,2780,2780,0
20250305,165300,340645470,2780,2780,2780,2780,0
20250305,165200,340645470,2780,2780,2780,2780,0
20250305,165100,340645470,2780,2780,2780,2780,0
20250305,165000,340645470,2780,2780,2780,2780,0
20250305,164900,340645470,2780,2780,2780,2780,0
20250305,164800,340645470,2780,2780,2780,2780,0
20250305,164700,340645470,2780,2780,2780,2780,0
20250305,164600,340645470,2780,2780,2780,2780,0
20250305,164500,340645470,2780,2780,2780,2780,0
20250305,164400,340645470,2780,2780,2780,2780,0
20250305,164300,340645470,2780,2780,2780,2780,0
20250305,164200,340645470,2780,2780,2780,2780,0
20250305,164100,340645470,2780,2780,2780,2780,0
20250305,164000,340645470,2780,2780,2780,2780,0
20250305,163900,340645470,2780,2780,2780,2780,0
20250305,163800,340645470,2780,2780,2780,2780,0
20250305,163700,340645470,2780,2780,2780,2780,0
20250305,163600,340645470,2780,2780,2780,2780,0
20250305,163500,340645470,2780,2780,2780,2780,0
20250305,163400,340645470,2780,2780,2780,2780,0
20250305,163300,340645470,2780,2780,2780,2780,0
20250305,163200,340645470,2780,2780,2780,2780,612
20250305,163100,340645470,2780,2780,2780,2780,0
20250305,163000,340645470,2780,2780,2780,2780,0
20250305,162900,340645470,2780,2780,2780,2780,0
20250305,162800,340645470,2780,2780,2780,2780,0
20250305,162700,340645470,2780,2780,2780,2780,0
20250305,162600,340645470,2780,2780,2780,2780,0
20250305,162500,340645470,2780,2780,2780,2780,0
20250305,162400,340645470,2780,2780,2780,2780,0
20250305,162300,340645470,2780,2780,2780,2780,0
20250305,162200,340645470,2780,2780,2780,2780,0
20250305,162100,340645470,2780,2780,2780,2780,0
20250305,162000,340645470,2780,2780,2780,2780,0
20250305,161900,340645470,2780,2780,2780,2780,0
20250305,161800,340645470,2780,2780,2780,2780,0
20250305,161700,340645470,2780,2780,2780,2780,0
20250305,161600,340645470,2780,2780,2780,2780,0
20250305,161500,340645470,2780,2780,2780,2780,0
20250305,161400,340645470,2780,2780,2780,2780,0
20250305,161300,340645470,2780,2780,2780,2780,0
20250305,161200,340645470,2780,2780,2780,2780,0
20250305,161100,340645470,2780,2780,2780,2780,0
20250305,161000,340645470,2780,2780,2780,2780,0
20250305,160900,340645470,2780,2780,2780,2780,0
20250305,160800,340645470,2780,2780,2780,2780,0
20250305,160700,340645470,2780,2780,2780,2780,0
20250305,160600,340645470,2780,2780,2780,2780,0
20250305,160500,340645470,2780,2780,2780,2780,0
20250305,160400,340645470,2780,2780,2780,2780,0
20250305,160300,340645470,2780,2780,2780,2780,0
20250305,160200,340645470,2780,2780,2780,2780,612
20250305,160100,340645470,2780,2780,2780,2780,0
20250305,160000,340645470,2780,2780,2780,2780,0
20250305,155900,340645470,2780,2780,2780,2780,0
20250305,155800,340645470,2780,2780,2780,2780,0
20250305,155700,340645470,2780,2780,2780,2780,0
20250305,155600,340645470,2780,2780,2780,2780,0
20250305,155500,340645470,2780,2780,2780,2780,0
20250305,155400,340645470,2780,2780,2780,2780,0
20250305,155300,340645470,2780,2780,2780,2780,0
20250305,155200,340645470,2780,2780,2780,2780,0
20250305,155100,340645470,2780,2780,2780,2780,0
20250305,155000,340645470,2780,2780,2780,2780,0
20250305,154900,340645470,2780,2780,2780,2780,0
20250305,154800,340645470,2780,2780,2780,2780,0
20250305,154700,340645470,2780,2780,2780,2780,0
20250305,154600,340645470,2780,2780,2780,2780,0
20250305,154500,340645470,2780,2780,2780,2780,0
20250305,154400,340645470,2780,2780,2780,2780,0
20250305,154300,340645470,2780,2780,2780,2780,0
20250305,154200,340645470,2780,2780,2780,2780,0
20250305,154100,340645470,2780,2780,2780,2780,0
20250305,154000,340645470,2780,2780,2780,2780,0
20250305,153900,340645470,2780,2780,2780,2780,0
20250305,153800,340645470,2780,2780,2780,2780,0
20250305,153700,340645470,2780,2780,2780,2780,0
20250305,153600,340645470,2780,2780,2780,2780,0
20250305,153500,340645470,2780,2780,2780,2780,0
20250305,153400,340645470,2780,2780,2780,2780,0
20250305,153300,340645470,2780,2780,2780,2780,0
20250305,153200,340645470,2780,2780,2780,2780,612
20250305,153100,340645470,2780,2780,2780,2780,0
20250305,153000,340645470,2780,2780,2780,2780,612
20250305,152900,338944110,2780,2780,2780,2780,0
20250305,152800,338944110,2780,2780,2780,2780,0
20250305,152700,338944110,2780,2780,2780,2780,0
20250305,152600,338944110,2780,2780,2780,2780,0
20250305,152500,338944110,2780,2780,2780,2780,0
20250305,152400,338944110,2780,2780,2780,2780,0
20250305,152300,338944110,2780,2780,2780,2780,0
20250305,152200,338944110,2780,2780,2780,2780,0
20250305,152100,338944110,2780,2780,2780,2780,0
20250305,152000,338944110,2780,2780,2780,2780,0
20250305,151900,338944110,2780,2780,2780,2775,493
20250305,151800,337574100,2775,2780,2780,2775,327
20250305,151700,336665445,2775,2775,2775,2775,0
20250305,151600,336665445,2775,2775,2775,2775,0
20250305,151500,336665445,2775,2775,2775,2775,2
20250305,151400,336659895,2775,2775,2775,2775,0
20250305,151300,336659895,2775,2775,2775,2775,26
20250305,151200,336587745,2775,2775,2775,2775,0
20250305,151100,336587745,2775,2775,2780,2775,109
20250305,151000,336284745,2775,2775,2775,2775,60
20250305,150900,336118245,2780,2780,2780,2780,0
20250305,150800,336118245,2780,2785,2785,2780,195
20250305,150700,335575650,2785,2785,2785,2785,0
20250305,150600,335575650,2785,2785,2785,2785,0
20250305,150500,335575650,2785,2785,2785,2785,10
20250305,150400,335547800,2770,2770,2770,2770,303
20250305,150300,334708490,2780,2780,2780,2780,0
20250305,150200,334708490,2780,2775,2780,2770,1345
20250305,150100,330977360,2780,2780,2780,2780,0
20250305,150000,330977360,2780,2780,2780,2780,2
20250305,145900,330971800,2780,2780,2780,2780,158
20250305,145800,330532560,2780,2780,2780,2780,21
20250305,145700,330474180,2780,2780,2780,2780,40
20250305,145600,330362980,2780,2780,2780,2780,235
20250305,145500,329709680,2780,2780,2780,2780,486
20250305,145400,328358600,2780,2780,2780,2780,0
20250305,145300,328358600,2780,2780,2780,2780,562
20250305,145200,326796240,2780,2780,2780,2780,209
20250305,145100,326215220,2775,2775,2775,2775,0
20250305,145000,326215220,2775,2775,2775,2775,20
20250305,144900,326159720,2775,2775,2775,2775,0
20250305,144800,326159720,2775,2775,2775,2775,0
20250305,144700,326159720,2775,2775,2775,2775,50
20250305,144600,326020970,2775,2775,2775,2775,250
20250305,144500,325327220,2775,2775,2775,2775,0
20250305,144400,325327220,2775,2775,2775,2775,6
20250305,144300,325310570,2780,2780,2780,2780,2
20250305,144200,325305010,2780,2780,2780,2780,0
20250305,144100,325305010,2780,2780,2780,2780,1615
20250305,144000,320815310,2775,2775,2775,2775,0
20250305,143900,320815310,2775,2775,2775,2775,433
20250305,143800,319613735,2770,2770,2770,2770,500
20250305,143700,318228735,2770,2770,2770,2770,30
20250305,143600,318145635,2780,2780,2780,2780,0
20250305,143500,318145635,2780,2780,2780,2780,0
20250305,143400,318145635,2780,2780,2780,2780,0
20250305,143300,318145635,2780,2780,2780,2780,0
20250305,143200,318145635,2780,2780,2780,2780,0
20250305,143100,318145635,2780,2780,2780,2780,0
20250305,143000,318145635,2780,2780,2780,2780,336
20250305,142900,317211555,2770,2770,2770,2770,1
20250305,142800,317208785,2765,2765,2765,2765,0
20250305,142700,317208785,2765,2765,2765,2765,0
20250305,142600,317208785,2765,2780,2780,2765,338
20250305,142500,316269715,2775,2775,2775,2775,0
20250305,142400,316269715,2775,2775,2775,2775,0
20250305,142300,316269715,2775,2775,2775,2775,399
20250305,142200,315162490,2775,2770,2775,2770,165
20250305,142100,314704935,2770,2770,2770,2770,124
20250305,142000,314361455,2770,2770,2770,2770,0
20250305,141900,314361455,2770,2770,2770,2770,32
20250305,141800,314272815,2770,2770,2770,2770,0
20250305,141700,314272815,2770,2770,2770,2770,280
20250305,141600,313497215,2775,2770,2775,2770,309
20250305,141500,312639785,2770,2770,2770,2770,66
20250305,141400,312456965,2770,2770,2770,2770,112
20250305,141300,312146725,2770,2770,2770,2770,0
20250305,141200,312146725,2770,2770,2770,2770,64
20250305,141100,311969445,2770,2770,2770,2770,53
20250305,141000,311822635,2770,2770,2770,2770,68
20250305,140900,311634275,2760,2760,2760,2760,20
20250305,140800,311579075,2770,2770,2770,2770,0
20250305,140700,311579075,2770,2770,2770,2770,0
20250305,140600,311579075,2770,2765,2770,2765,36
20250305,140500,311479370,2765,2765,2765,2765,0
20250305,140400,311479370,2765,2765,2765,2765,0
20250305,140300,311479370,2765,2765,2765,2765,0
20250305,140200,311479370,2765,2765,2765,2765,0
20250305,140100,311479370,2765,2765,2765,2765,197
20250305,140000,310934665,2765,2765,2765,2765,0
20250305,135900,310934665,2765,2765,2765,2765,0
20250305,135800,310934665,2765,2765,2765,2765,0
20250305,135700,310934665,2765,2765,2765,2765,30
20250305,135600,310851715,2770,2770,2770,2770,0
20250305,135500,310851715,2770,2770,2770,2770,5
20250305,135400,310837865,2765,2765,2765,2765,0
20250305,135300,310837865,2765,2765,2765,2765,0
20250305,135200,310837865,2765,2765,2765,2765,16
20250305,135100,310793625,2765,2770,2770,2765,208
20250305,135000,310218465,2770,2770,2770,2770,0
20250305,134900,310218465,2770,2770,2770,2770,0
20250305,134800,310218465,2770,2770,2770,2770,50
20250305,134700,310079965,2770,2770,2770,2770,100
20250305,134600,309802965,2770,2770,2770,2770,948
20250305,134500,307177005,2770,2770,2770,2770,281
20250305,134400,306398635,2770,2770,2770,2770,332
20250305,134300,305478995,2770,2770,2770,2770,38
20250305,134200,305373735,2770,2770,2770,2770,66
20250305,134100,305190915,2770,2765,2770,2765,568
20250305,134000,303620305,2770,2770,2770,2770,56
20250305,133900,303465185,2770,2770,2770,2770,1021
20250305,133800,300637015,2770,2775,2775,2770,1105
20250305,133700,297575915,2775,2775,2775,2775,425
20250305,133600,296396540,2770,2770,2770,2770,289
20250305,133500,295596010,2770,2770,2770,2770,71
20250305,133400,295399340,2770,2770,2770,2770,24
20250305,133300,295332860,2770,2770,2770,2770,0
20250305,133200,295332860,2770,2770,2770,2770,0
20250305,133100,295332860,2770,2770,2770,2770,0
20250305,133000,295332860,2770,2770,2770,2770,1
20250305,132900,295330090,2760,2760,2760,2760,0
20250305,132800,295330090,2760,2760,2760,2760,340
20250305,132700,294391690,2755,2755,2755,2755,0
20250305,132600,294391690,2755,2755,2755,2755,1122
20250305,132500,291300580,2755,2755,2755,2755,1
20250305,132400,291297825,2755,2770,2770,2755,387
20250305,132300,290231550,2770,2770,2770,2770,0
20250305,132200,290231550,2770,2770,2770,2770,0
20250305,132100,290231550,2770,2770,2770,2770,30
20250305,132000,290148450,2770,2770,2770,2770,30
20250305,131900,290065350,2770,2770,2770,2770,0
20250305,131800,290065350,2770,2770,2770,2770,199
20250305,131700,289514120,2775,2775,2775,2775,0
20250305,131600,289514120,2775,2775,2775,2775,0
20250305,131500,289514120,2775,2770,2775,2770,1122
20250305,131400,286405370,2770,2770,2770,2770,393
20250305,131300,285316760,2765,2760,2765,2760,13879
20250305,131200,247004075,2750,2750,2750,2750,0
20250305,131100,247004075,2750,2750,2750,2750,0
20250305,131000,247004075,2750,2750,2750,2750,0
20250305,130900,247004075,2750,2750,2750,2750,8
20250305,130800,246982075,2750,2750,2750,2750,0
20250305,130700,246982075,2750,2750,2750,2750,67
20250305,130600,246797825,2750,2750,2750,2750,5
20250305,130500,246784075,2750,2750,2750,2750,154
20250305,130400,246360575,2750,2750,2750,2750,7
20250305,130300,246341325,2750,2750,2750,2750,821
20250305,130200,244083575,2750,2750,2750,2750,0
20250305,130100,244083575,2750,2750,2750,2750,0
20250305,130000,244083575,2750,2750,2750,2750,2125
20250305,125900,238239825,2765,2765,2765,2765,0
20250305,125800,238239825,2765,2765,2765,2765,1000
20250305,125700,235474825,2765,2765,2765,2765,2
20250305,125600,235469295,2760,2760,2760,2760,0
20250305,125500,235469295,2760,2755,2760,2755,778
20250305,125400,233323655,2745,2745,2745,2745,103
20250305,125300,233040920,2745,2745,2745,2745,889
20250305,125200,230600615,2740,2740,2740,2740,0
20250305,125100,230600615,2740,2740,2740,2740,270
20250305,125000,229860815,2730,2730,2730,2730,3
20250305,124900,229852625,2730,2720,2730,2705,1443
20250305,124800,225941135,2715,2735,2740,2715,1380
20250305,124700,222173940,2730,2715,2730,2710,1058
20250305,124600,219302530,2710,2720,2720,2710,1000
20250305,124500,216588280,2735,2725,2735,2715,4115
20250305,124400,205389460,2715,2745,2745,2715,3000
20250305,124300,197220235,2765,2755,2765,2720,7010
20250305,124200,178029415,2765,2755,2765,2755,196
20250305,124100,177488965,2755,2755,2755,2755,100
20250305,124000,177213465,2760,2760,2760,2760,488
20250305,123900,175866585,2755,2755,2755,2755,650
20250305,123800,174075835,2760,2760,2760,2760,521
20250305,123700,172637875,2760,2760,2760,2760,627
20250305,123600,170907355,2760,2760,2760,2760,0
20250305,123500,170907355,2760,2760,2760,2760,0
20250305,123400,170907355,2760,2760,2760,2760,0
20250305,123300,170907355,2760,2760,2760,2760,0
20250305,123200,170907355,2760,2760,2760,2760,0
20250305,123100,170907355,2760,2760,2760,2760,0
20250305,123000,170907355,2760,2760,2760,2760,0
20250305,122900,170907355,2760,2760,2760,2760,0
20250305,122800,170907355,2760,2760,2760,2760,80
20250305,122700,170686555,2760,2760,2760,2760,905
20250305,122600,168188755,2760,2760,2760,2760,303
20250305,122500,167352475,2760,2760,2760,2760,80
20250305,122400,167131675,2760,2760,2760,2760,30
20250305,122300,167048875,2760,2760,2760,2760,90
20250305,122200,166800475,2760,2760,2760,2760,104
20250305,122100,166513435,2760,2760,2760,2760,228
20250305,122000,165884155,2760,2760,2760,2760,0
20250305,121900,165884155,2760,2760,2760,2760,0
20250305,121800,165884155,2760,2760,2760,2760,0
20250305,121700,165884155,2760,2760,2760,2760,1676
20250305,121600,161258395,2755,2750,2755,2750,3274
20250305,121500,152246785,2755,2755,2755,2755,0
20250305,121400,152246785,2755,2755,2755,2755,0
20250305,121300,152246785,2755,2755,2755,2755,162
20250305,121200,151800475,2755,2750,2755,2750,961
20250305,121100,149157525,2750,2750,2750,2750,1500
20250305,121000,145032525,2750,2750,2750,2750,129
20250305,120900,144677775,2750,2750,2750,2750,0
20250305,120800,144677775,2750,2750,2750,2750,79
20250305,120700,144460525,2750,2750,2750,2750,0
20250305,120600,144460525,2750,2750,2750,2750,0
20250305,120500,144460525,2750,2750,2750,2750,105
20250305,120400,144171775,2745,2745,2745,2745,669
20250305,120300,142335370,2755,2755,2755,2755,0
20250305,120200,142335370,2755,2755,2755,2755,8
20250305,120100,142313330,2755,2755,2755,2755,102
20250305,120000,142032320,2745,2745,2745,2745,604
20250305,115900,140374340,2750,2750,2750,2750,0
20250305,115800,140374340,2750,2755,2755,2750,88
20250305,115700,140131910,2750,2745,2750,2745,204
20250305,115600,139571910,2750,2750,2750,2750,0
20250305,115500,139571910,2750,2750,2750,2750,0
20250305,115400,139571910,2750,2750,2750,2750,40
20250305,115300,139461910,2750,2750,2750,2750,0
20250305,115200,139461910,2750,2750,2750,2750,1033
20250305,115100,136621160,2750,2745,2750,2740,64
20250305,115000,136445185,2730,2730,2730,2730,0
20250305,114900,136445185,2730,2730,2730,2730,0
20250305,114800,136445185,2730,2730,2730,2730,0
20250305,114700,136445185,2730,2730,2730,2730,0
20250305,114600,136445185,2730,2730,2730,2730,0
20250305,114500,136445185,2730,2730,2730,2730,100
20250305,114400,136172185,2735,2735,2735,2735,850
20250305,114300,133847435,2740,2740,2740,2740,0
20250305,114200,133847435,2740,2740,2740,2740,0
20250305,114100,133847435,2740,2740,2740,2740,0
20250305,114000,133847435,2740,2740,2740,2740,0
20250305,113900,133847435,2740,2740,2740,2740,0
20250305,113800,133847435,2740,2740,2740,2740,0
20250305,113700,133847435,2740,2740,2740,2740,500
20250305,113600,132477435,2740,2740,2740,2740,538
20250305,113500,131003315,2750,2750,2750,2750,0
20250305,113400,131003315,2750,2750,2750,2750,0
20250305,113300,131003315,2750,2750,2750,2750,100
20250305,113200,130728315,2760,2760,2760,2760,0
20250305,113100,130728315,2760,2760,2760,2760,0
20250305,113000,130728315,2760,2760,2760,2760,3
20250305,112900,130720035,2750,2750,2750,2750,203
20250305,112800,130161785,2750,2750,2750,2750,797
20250305,112700,127970035,2750,2735,2750,2735,99
20250305,112600,127698355,2745,2745,2745,2745,0
20250305,112500,127698355,2745,2745,2745,2745,0
20250305,112400,127698355,2745,2745,2745,2745,0
20250305,112300,127698355,2745,2745,2745,2745,0
20250305,112200,127698355,2745,2745,2745,2745,957
20250305,112100,125071390,2745,2745,2745,2745,24
20250305,112000,125005510,2750,2750,2750,2750,0
20250305,111900,125005510,2750,2750,2750,2750,1
20250305,111800,125002760,2730,2730,2730,2730,0
20250305,111700,125002760,2730,2730,2730,2730,0
20250305,111600,125002760,2730,2730,2730,2730,0
20250305,111500,125002760,2730,2730,2730,2730,1
20250305,111400,125000030,2750,2750,2750,2750,39
20250305,111300,124892780,2750,2750,2750,2750,0
20250305,111200,124892780,2750,2750,2750,2750,97
20250305,111100,124626030,2735,2740,2740,2735,617
20250305,111000,122938450,2750,2750,2750,2750,0
20250305,110900,122938450,2750,2750,2750,2750,1
20250305,110800,122935700,2745,2745,2745,2745,1824
20250305,110700,117928820,2745,2745,2745,2745,0
20250305,110600,117928820,2745,2745,2745,2745,0
20250305,110500,117928820,2745,2745,2745,2745,0
20250305,110400,117928820,2745,2745,2745,2745,0
20250305,110300,117928820,2745,2745,2745,2745,3
20250305,110200,117920585,2745,2745,2745,2745,81
20250305,110100,117698240,2745,2745,2745,2745,0
20250305,110000,117698240,2745,2745,2745,2745,0
20250305,105900,117698240,2745,2745,2745,2745,0
20250305,105800,117698240,2745,2745,2745,2745,0
20250305,105700,117698240,2745,2745,2745,2745,0
20250305,105600,117698240,2745,2745,2745,2745,201
20250305,105500,117146495,2745,2745,2745,2745,83
20250305,105400,116918660,2745,2745,2745,2745,0
20250305,105300,116918660,2745,2745,2745,2745,0
20250305,105200,116918660,2745,2745,2745,2745,0
20250305,105100,116918660,2745,2745,2745,2745,1
20250305,105000,116915915,2730,2730,2730,2730,10
20250305,104900,116888615,2745,2745,2745,2745,10
20250305,104800,116861165,2745,2745,2745,2745,0
20250305,104700,116861165,2745,2745,2745,2745,122
20250305,104600,116526275,2725,2725,2725,2725,0
20250305,104500,116526275,2725,2725,2725,2725,0
20250305,104400,116526275,2725,2725,2725,2725,0
20250305,104300,116526275,2725,2725,2725,2725,44
20250305,104200,116406375,2740,2740,2740,2740,0
20250305,104100,116406375,2740,2740,2740,2740,0
20250305,104000,116406375,2740,2740,2740,2740,1
20250305,103900,116403635,2740,2740,2740,2740,0
20250305,103800,116403635,2740,2730,2740,2730,1246
20250305,103700,113001175,2735,2735,2735,2735,2
20250305,103600,112995705,2735,2735,2735,2735,1
20250305,103500,112992970,2735,2730,2735,2730,2
20250305,103400,112987505,2745,2745,2745,2745,0
20250305,103300,112987505,2745,2745,2745,2745,0
20250305,103200,112987505,2745,2745,2745,2745,1
20250305,103100,112984760,2745,2745,2745,2745,0
20250305,103000,112984760,2745,2745,2745,2745,0
20250305,102900,112984760,2745,2745,2745,2745,0
20250305,102800,112984760,2745,2745,2745,2745,21
20250305,102700,112927115,2745,2745,2745,2745,42
20250305,102600,112811825,2745,2745,2745,2745,1
20250305,102500,112809080,2725,2730,2730,2725,89
20250305,102400,112566225,2735,2735,2735,2735,0
20250305,102300,112566225,2735,2745,2745,2735,5673
20250305,102200,97019290,2765,2765,2765,2765,0
20250305,102100,97019290,2765,2750,2765,2750,552
20250305,102000,95495695,2760,2760,2760,2760,0
20250305,101900,95495695,2760,2755,2760,2755,500
20250305,101800,94117550,2755,2755,2755,2755,0
20250305,101700,94117550,2755,2755,2755,2750,221
20250305,101600,93509740,2750,2750,2750,2750,2129
20250305,101500,87654990,2750,2750,2750,2750,0
20250305,101400,87654990,2750,2750,2750,2750,0
20250305,101300,87654990,2750,2750,2750,2750,0
20250305,101200,87654990,2750,2745,2750,2745,1052
20250305,101100,84763080,2740,2740,2740,2740,0
20250305,101000,84763080,2740,2740,2740,2740,0
20250305,100900,84763080,2740,2740,2740,2740,1185
20250305,100800,81516180,2740,2740,2740,2740,2111
20250305,100700,75732040,2740,2740,2740,2740,0
20250305,100600,75732040,2740,2740,2740,2740,0
20250305,100500,75732040,2740,2740,2740,2740,0
20250305,100400,75732040,2740,2740,2740,2740,0
20250305,100300,75732040,2740,2740,2740,2740,30
20250305,100200,75649840,2740,2740,2740,2740,0
20250305,100100,75649840,2740,2740,2740,2740,30
20250305,100000,75567640,2730,2740,2740,2730,462
20250305,095900,74306300,2740,2740,2740,2740,200
20250305,095800,73758300,2735,2735,2735,2735,0
20250305,095700,73758300,2735,2730,2740,2730,220
20250305,095600,73157155,2730,2730,2730,2730,0
20250305,095500,73157155,2730,2730,2730,2730,0
20250305,095400,73157155,2730,2720,2730,2720,900
20250305,095300,70700360,2720,2720,2720,2720,10
20250305,095200,70673160,2720,2720,2720,2720,61
20250305,095100,70507240,2720,2730,2730,2720,82
20250305,095000,70284190,2715,2715,2715,2715,131
20250305,094900,69928525,2715,2715,2715,2715,5
20250305,094800,69914950,2730,2730,2730,2730,0
20250305,094700,69914950,2730,2730,2730,2730,0
20250305,094600,69914950,2730,2715,2730,2715,5
20250305,094500,69901330,2730,2730,2730,2730,0
20250305,094400,69901330,2730,2730,2730,2730,0
20250305,094300,69901330,2730,2730,2730,2730,78
20250305,094200,69688390,2730,2730,2730,2730,0
20250305,094100,69688390,2730,2725,2730,2715,2157
20250305,094000,63830385,2715,2715,2715,2715,0
20250305,093900,63830385,2715,2720,2725,2715,1174
20250305,093800,60641650,2715,2720,2720,2715,577
20250305,093700,59074710,2720,2720,2720,2720,242
20250305,093600,58416470,2720,2715,2720,2715,125
20250305,093500,58076815,2720,2720,2720,2720,42
20250305,093400,57962575,2725,2725,2725,2725,88
20250305,093300,57722775,2730,2730,2730,2730,88
20250305,093200,57482535,2730,2715,2730,2715,826
20250305,093100,55229785,2715,2715,2715,2715,583
20250305,093000,53646940,2725,2725,2725,2725,0
20250305,092900,53646940,2725,2725,2725,2725,4
20250305,092800,53636040,2725,2725,2725,2725,179
20250305,092700,53148265,2725,2725,2725,2725,77
20250305,092600,52938440,2725,2730,2730,2725,42
20250305,092500,52823805,2730,2730,2730,2730,0
20250305,092400,52823805,2730,2730,2730,2730,1
20250305,092300,52821075,2725,2720,2725,2720,2188
20250305,092200,46863775,2730,2730,2730,2730,0
20250305,092100,46863775,2730,2730,2730,2730,5
20250305,092000,46850125,2730,2730,2730,2730,402
20250305,091900,45752665,2730,2730,2730,2730,50
20250305,091800,45616165,2730,2735,2735,2730,265
20250305,091700,44892665,2740,2745,2750,2740,1167
20250305,091600,41690525,2745,2735,2745,2735,1823
20250305,091500,36696325,2735,2735,2735,2735,104
20250305,091400,36411885,2735,2740,2740,2735,623
20250305,091300,34707460,2735,2735,2735,2735,1609
20250305,091200,30306845,2735,2735,2735,2735,145
20250305,091100,29910270,2735,2725,2735,2725,690
20250305,091000,28030010,2720,2695,2720,2695,2455
20250305,090900,21388485,2715,2715,2715,2715,146
20250305,090800,20992095,2720,2720,2720,2720,0
20250305,090700,20992095,2720,2720,2720,2720,0
20250305,090600,20992095,2720,2715,2720,2715,2946
20250305,090500,12980030,2715,2705,2720,2705,1739
20250305,090400,8254710,2705,2695,2705,2695,1000
20250305,090300,5553590,2695,2675,2695,2675,511
20250305,090200,4186130,2660,2660,2660,2660,0
20250305,090100,4186130,2660,2660,2660,2660,102
20250305,090000,3914810,2660,2660,2660,2650,1475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193200 340645470 2780 2780 2780 2780 612
3 20250305 193100 340645470 2780 2780 2780 2780 0
4 20250305 193000 340645470 2780 2780 2780 2780 0
5 20250305 192900 340645470 2780 2780 2780 2780 0
6 20250305 192800 340645470 2780 2780 2780 2780 0
7 20250305 192700 340645470 2780 2780 2780 2780 0
8 20250305 192600 340645470 2780 2780 2780 2780 0
9 20250305 192500 340645470 2780 2780 2780 2780 0
10 20250305 192400 340645470 2780 2780 2780 2780 0
11 20250305 192300 340645470 2780 2780 2780 2780 0
12 20250305 192200 340645470 2780 2780 2780 2780 0
13 20250305 192100 340645470 2780 2780 2780 2780 0
14 20250305 192000 340645470 2780 2780 2780 2780 0
15 20250305 191900 340645470 2780 2780 2780 2780 0
16 20250305 191800 340645470 2780 2780 2780 2780 0
17 20250305 191700 340645470 2780 2780 2780 2780 0
18 20250305 191600 340645470 2780 2780 2780 2780 0
19 20250305 191500 340645470 2780 2780 2780 2780 0
20 20250305 191400 340645470 2780 2780 2780 2780 0
21 20250305 191300 340645470 2780 2780 2780 2780 0
22 20250305 191200 340645470 2780 2780 2780 2780 0
23 20250305 191100 340645470 2780 2780 2780 2780 0
24 20250305 191000 340645470 2780 2780 2780 2780 0
25 20250305 190900 340645470 2780 2780 2780 2780 0
26 20250305 190800 340645470 2780 2780 2780 2780 0
27 20250305 190700 340645470 2780 2780 2780 2780 0
28 20250305 190600 340645470 2780 2780 2780 2780 0
29 20250305 190500 340645470 2780 2780 2780 2780 0
30 20250305 190400 340645470 2780 2780 2780 2780 0
31 20250305 190300 340645470 2780 2780 2780 2780 0
32 20250305 190200 340645470 2780 2780 2780 2780 612
33 20250305 190100 340645470 2780 2780 2780 2780 0
34 20250305 190000 340645470 2780 2780 2780 2780 0
35 20250305 185900 340645470 2780 2780 2780 2780 0
36 20250305 185800 340645470 2780 2780 2780 2780 0
37 20250305 185700 340645470 2780 2780 2780 2780 0
38 20250305 185600 340645470 2780 2780 2780 2780 0
39 20250305 185500 340645470 2780 2780 2780 2780 0
40 20250305 185400 340645470 2780 2780 2780 2780 0
41 20250305 185300 340645470 2780 2780 2780 2780 0
42 20250305 185200 340645470 2780 2780 2780 2780 0
43 20250305 185100 340645470 2780 2780 2780 2780 0
44 20250305 185000 340645470 2780 2780 2780 2780 0
45 20250305 184900 340645470 2780 2780 2780 2780 0
46 20250305 184800 340645470 2780 2780 2780 2780 0
47 20250305 184700 340645470 2780 2780 2780 2780 0
48 20250305 184600 340645470 2780 2780 2780 2780 0
49 20250305 184500 340645470 2780 2780 2780 2780 0
50 20250305 184400 340645470 2780 2780 2780 2780 0
51 20250305 184300 340645470 2780 2780 2780 2780 0
52 20250305 184200 340645470 2780 2780 2780 2780 0
53 20250305 184100 340645470 2780 2780 2780 2780 0
54 20250305 184000 340645470 2780 2780 2780 2780 0
55 20250305 183900 340645470 2780 2780 2780 2780 0
56 20250305 183800 340645470 2780 2780 2780 2780 0
57 20250305 183700 340645470 2780 2780 2780 2780 0
58 20250305 183600 340645470 2780 2780 2780 2780 0
59 20250305 183500 340645470 2780 2780 2780 2780 0
60 20250305 183400 340645470 2780 2780 2780 2780 0
61 20250305 183300 340645470 2780 2780 2780 2780 0
62 20250305 183200 340645470 2780 2780 2780 2780 612
63 20250305 183100 340645470 2780 2780 2780 2780 0
64 20250305 183000 340645470 2780 2780 2780 2780 0
65 20250305 182900 340645470 2780 2780 2780 2780 0
66 20250305 182800 340645470 2780 2780 2780 2780 0
67 20250305 182700 340645470 2780 2780 2780 2780 0
68 20250305 182600 340645470 2780 2780 2780 2780 0
69 20250305 182500 340645470 2780 2780 2780 2780 0
70 20250305 182400 340645470 2780 2780 2780 2780 0
71 20250305 182300 340645470 2780 2780 2780 2780 0
72 20250305 182200 340645470 2780 2780 2780 2780 0
73 20250305 182100 340645470 2780 2780 2780 2780 0
74 20250305 182000 340645470 2780 2780 2780 2780 0
75 20250305 181900 340645470 2780 2780 2780 2780 0
76 20250305 181800 340645470 2780 2780 2780 2780 0
77 20250305 181700 340645470 2780 2780 2780 2780 0
78 20250305 181600 340645470 2780 2780 2780 2780 0
79 20250305 181500 340645470 2780 2780 2780 2780 0
80 20250305 181400 340645470 2780 2780 2780 2780 0
81 20250305 181300 340645470 2780 2780 2780 2780 0
82 20250305 181200 340645470 2780 2780 2780 2780 0
83 20250305 181100 340645470 2780 2780 2780 2780 0
84 20250305 181000 340645470 2780 2780 2780 2780 0
85 20250305 180900 340645470 2780 2780 2780 2780 0
86 20250305 180800 340645470 2780 2780 2780 2780 0
87 20250305 180700 340645470 2780 2780 2780 2780 0
88 20250305 180600 340645470 2780 2780 2780 2780 0
89 20250305 180500 340645470 2780 2780 2780 2780 0
90 20250305 180400 340645470 2780 2780 2780 2780 0
91 20250305 180300 340645470 2780 2780 2780 2780 0
92 20250305 180200 340645470 2780 2780 2780 2780 612
93 20250305 180100 340645470 2780 2780 2780 2780 0
94 20250305 180000 340645470 2780 2780 2780 2780 0
95 20250305 175900 340645470 2780 2780 2780 2780 0
96 20250305 175800 340645470 2780 2780 2780 2780 0
97 20250305 175700 340645470 2780 2780 2780 2780 0
98 20250305 175600 340645470 2780 2780 2780 2780 0
99 20250305 175500 340645470 2780 2780 2780 2780 0
100 20250305 175400 340645470 2780 2780 2780 2780 0
101 20250305 175300 340645470 2780 2780 2780 2780 0
102 20250305 175200 340645470 2780 2780 2780 2780 0
103 20250305 175100 340645470 2780 2780 2780 2780 0
104 20250305 175000 340645470 2780 2780 2780 2780 0
105 20250305 174900 340645470 2780 2780 2780 2780 0
106 20250305 174800 340645470 2780 2780 2780 2780 0
107 20250305 174700 340645470 2780 2780 2780 2780 0
108 20250305 174600 340645470 2780 2780 2780 2780 0
109 20250305 174500 340645470 2780 2780 2780 2780 0
110 20250305 174400 340645470 2780 2780 2780 2780 0
111 20250305 174300 340645470 2780 2780 2780 2780 0
112 20250305 174200 340645470 2780 2780 2780 2780 0
113 20250305 174100 340645470 2780 2780 2780 2780 0
114 20250305 174000 340645470 2780 2780 2780 2780 0
115 20250305 173900 340645470 2780 2780 2780 2780 0
116 20250305 173800 340645470 2780 2780 2780 2780 0
117 20250305 173700 340645470 2780 2780 2780 2780 0
118 20250305 173600 340645470 2780 2780 2780 2780 0
119 20250305 173500 340645470 2780 2780 2780 2780 0
120 20250305 173400 340645470 2780 2780 2780 2780 0
121 20250305 173300 340645470 2780 2780 2780 2780 0
122 20250305 173200 340645470 2780 2780 2780 2780 612
123 20250305 173100 340645470 2780 2780 2780 2780 0
124 20250305 173000 340645470 2780 2780 2780 2780 0
125 20250305 172900 340645470 2780 2780 2780 2780 0
126 20250305 172800 340645470 2780 2780 2780 2780 0
127 20250305 172700 340645470 2780 2780 2780 2780 0
128 20250305 172600 340645470 2780 2780 2780 2780 0
129 20250305 172500 340645470 2780 2780 2780 2780 0
130 20250305 172400 340645470 2780 2780 2780 2780 0
131 20250305 172300 340645470 2780 2780 2780 2780 0
132 20250305 172200 340645470 2780 2780 2780 2780 0
133 20250305 172100 340645470 2780 2780 2780 2780 0
134 20250305 172000 340645470 2780 2780 2780 2780 0
135 20250305 171900 340645470 2780 2780 2780 2780 0
136 20250305 171800 340645470 2780 2780 2780 2780 0
137 20250305 171700 340645470 2780 2780 2780 2780 0
138 20250305 171600 340645470 2780 2780 2780 2780 0
139 20250305 171500 340645470 2780 2780 2780 2780 0
140 20250305 171400 340645470 2780 2780 2780 2780 0
141 20250305 171300 340645470 2780 2780 2780 2780 0
142 20250305 171200 340645470 2780 2780 2780 2780 0
143 20250305 171100 340645470 2780 2780 2780 2780 0
144 20250305 171000 340645470 2780 2780 2780 2780 0
145 20250305 170900 340645470 2780 2780 2780 2780 0
146 20250305 170800 340645470 2780 2780 2780 2780 0
147 20250305 170700 340645470 2780 2780 2780 2780 0
148 20250305 170600 340645470 2780 2780 2780 2780 0
149 20250305 170500 340645470 2780 2780 2780 2780 0
150 20250305 170400 340645470 2780 2780 2780 2780 0
151 20250305 170300 340645470 2780 2780 2780 2780 0
152 20250305 170200 340645470 2780 2780 2780 2780 612
153 20250305 170100 340645470 2780 2780 2780 2780 0
154 20250305 170000 340645470 2780 2780 2780 2780 0
155 20250305 165900 340645470 2780 2780 2780 2780 0
156 20250305 165800 340645470 2780 2780 2780 2780 0
157 20250305 165700 340645470 2780 2780 2780 2780 0
158 20250305 165600 340645470 2780 2780 2780 2780 0
159 20250305 165500 340645470 2780 2780 2780 2780 0
160 20250305 165400 340645470 2780 2780 2780 2780 0
161 20250305 165300 340645470 2780 2780 2780 2780 0
162 20250305 165200 340645470 2780 2780 2780 2780 0
163 20250305 165100 340645470 2780 2780 2780 2780 0
164 20250305 165000 340645470 2780 2780 2780 2780 0
165 20250305 164900 340645470 2780 2780 2780 2780 0
166 20250305 164800 340645470 2780 2780 2780 2780 0
167 20250305 164700 340645470 2780 2780 2780 2780 0
168 20250305 164600 340645470 2780 2780 2780 2780 0
169 20250305 164500 340645470 2780 2780 2780 2780 0
170 20250305 164400 340645470 2780 2780 2780 2780 0
171 20250305 164300 340645470 2780 2780 2780 2780 0
172 20250305 164200 340645470 2780 2780 2780 2780 0
173 20250305 164100 340645470 2780 2780 2780 2780 0
174 20250305 164000 340645470 2780 2780 2780 2780 0
175 20250305 163900 340645470 2780 2780 2780 2780 0
176 20250305 163800 340645470 2780 2780 2780 2780 0
177 20250305 163700 340645470 2780 2780 2780 2780 0
178 20250305 163600 340645470 2780 2780 2780 2780 0
179 20250305 163500 340645470 2780 2780 2780 2780 0
180 20250305 163400 340645470 2780 2780 2780 2780 0
181 20250305 163300 340645470 2780 2780 2780 2780 0
182 20250305 163200 340645470 2780 2780 2780 2780 612
183 20250305 163100 340645470 2780 2780 2780 2780 0
184 20250305 163000 340645470 2780 2780 2780 2780 0
185 20250305 162900 340645470 2780 2780 2780 2780 0
186 20250305 162800 340645470 2780 2780 2780 2780 0
187 20250305 162700 340645470 2780 2780 2780 2780 0
188 20250305 162600 340645470 2780 2780 2780 2780 0
189 20250305 162500 340645470 2780 2780 2780 2780 0
190 20250305 162400 340645470 2780 2780 2780 2780 0
191 20250305 162300 340645470 2780 2780 2780 2780 0
192 20250305 162200 340645470 2780 2780 2780 2780 0
193 20250305 162100 340645470 2780 2780 2780 2780 0
194 20250305 162000 340645470 2780 2780 2780 2780 0
195 20250305 161900 340645470 2780 2780 2780 2780 0
196 20250305 161800 340645470 2780 2780 2780 2780 0
197 20250305 161700 340645470 2780 2780 2780 2780 0
198 20250305 161600 340645470 2780 2780 2780 2780 0
199 20250305 161500 340645470 2780 2780 2780 2780 0
200 20250305 161400 340645470 2780 2780 2780 2780 0
201 20250305 161300 340645470 2780 2780 2780 2780 0
202 20250305 161200 340645470 2780 2780 2780 2780 0
203 20250305 161100 340645470 2780 2780 2780 2780 0
204 20250305 161000 340645470 2780 2780 2780 2780 0
205 20250305 160900 340645470 2780 2780 2780 2780 0
206 20250305 160800 340645470 2780 2780 2780 2780 0
207 20250305 160700 340645470 2780 2780 2780 2780 0
208 20250305 160600 340645470 2780 2780 2780 2780 0
209 20250305 160500 340645470 2780 2780 2780 2780 0
210 20250305 160400 340645470 2780 2780 2780 2780 0
211 20250305 160300 340645470 2780 2780 2780 2780 0
212 20250305 160200 340645470 2780 2780 2780 2780 612
213 20250305 160100 340645470 2780 2780 2780 2780 0
214 20250305 160000 340645470 2780 2780 2780 2780 0
215 20250305 155900 340645470 2780 2780 2780 2780 0
216 20250305 155800 340645470 2780 2780 2780 2780 0
217 20250305 155700 340645470 2780 2780 2780 2780 0
218 20250305 155600 340645470 2780 2780 2780 2780 0
219 20250305 155500 340645470 2780 2780 2780 2780 0
220 20250305 155400 340645470 2780 2780 2780 2780 0
221 20250305 155300 340645470 2780 2780 2780 2780 0
222 20250305 155200 340645470 2780 2780 2780 2780 0
223 20250305 155100 340645470 2780 2780 2780 2780 0
224 20250305 155000 340645470 2780 2780 2780 2780 0
225 20250305 154900 340645470 2780 2780 2780 2780 0
226 20250305 154800 340645470 2780 2780 2780 2780 0
227 20250305 154700 340645470 2780 2780 2780 2780 0
228 20250305 154600 340645470 2780 2780 2780 2780 0
229 20250305 154500 340645470 2780 2780 2780 2780 0
230 20250305 154400 340645470 2780 2780 2780 2780 0
231 20250305 154300 340645470 2780 2780 2780 2780 0
232 20250305 154200 340645470 2780 2780 2780 2780 0
233 20250305 154100 340645470 2780 2780 2780 2780 0
234 20250305 154000 340645470 2780 2780 2780 2780 0
235 20250305 153900 340645470 2780 2780 2780 2780 0
236 20250305 153800 340645470 2780 2780 2780 2780 0
237 20250305 153700 340645470 2780 2780 2780 2780 0
238 20250305 153600 340645470 2780 2780 2780 2780 0
239 20250305 153500 340645470 2780 2780 2780 2780 0
240 20250305 153400 340645470 2780 2780 2780 2780 0
241 20250305 153300 340645470 2780 2780 2780 2780 0
242 20250305 153200 340645470 2780 2780 2780 2780 612
243 20250305 153100 340645470 2780 2780 2780 2780 0
244 20250305 153000 340645470 2780 2780 2780 2780 612
245 20250305 152900 338944110 2780 2780 2780 2780 0
246 20250305 152800 338944110 2780 2780 2780 2780 0
247 20250305 152700 338944110 2780 2780 2780 2780 0
248 20250305 152600 338944110 2780 2780 2780 2780 0
249 20250305 152500 338944110 2780 2780 2780 2780 0
250 20250305 152400 338944110 2780 2780 2780 2780 0
251 20250305 152300 338944110 2780 2780 2780 2780 0
252 20250305 152200 338944110 2780 2780 2780 2780 0
253 20250305 152100 338944110 2780 2780 2780 2780 0
254 20250305 152000 338944110 2780 2780 2780 2780 0
255 20250305 151900 338944110 2780 2780 2780 2775 493
256 20250305 151800 337574100 2775 2780 2780 2775 327
257 20250305 151700 336665445 2775 2775 2775 2775 0
258 20250305 151600 336665445 2775 2775 2775 2775 0
259 20250305 151500 336665445 2775 2775 2775 2775 2
260 20250305 151400 336659895 2775 2775 2775 2775 0
261 20250305 151300 336659895 2775 2775 2775 2775 26
262 20250305 151200 336587745 2775 2775 2775 2775 0
263 20250305 151100 336587745 2775 2775 2780 2775 109
264 20250305 151000 336284745 2775 2775 2775 2775 60
265 20250305 150900 336118245 2780 2780 2780 2780 0
266 20250305 150800 336118245 2780 2785 2785 2780 195
267 20250305 150700 335575650 2785 2785 2785 2785 0
268 20250305 150600 335575650 2785 2785 2785 2785 0
269 20250305 150500 335575650 2785 2785 2785 2785 10
270 20250305 150400 335547800 2770 2770 2770 2770 303
271 20250305 150300 334708490 2780 2780 2780 2780 0
272 20250305 150200 334708490 2780 2775 2780 2770 1345
273 20250305 150100 330977360 2780 2780 2780 2780 0
274 20250305 150000 330977360 2780 2780 2780 2780 2
275 20250305 145900 330971800 2780 2780 2780 2780 158
276 20250305 145800 330532560 2780 2780 2780 2780 21
277 20250305 145700 330474180 2780 2780 2780 2780 40
278 20250305 145600 330362980 2780 2780 2780 2780 235
279 20250305 145500 329709680 2780 2780 2780 2780 486
280 20250305 145400 328358600 2780 2780 2780 2780 0
281 20250305 145300 328358600 2780 2780 2780 2780 562
282 20250305 145200 326796240 2780 2780 2780 2780 209
283 20250305 145100 326215220 2775 2775 2775 2775 0
284 20250305 145000 326215220 2775 2775 2775 2775 20
285 20250305 144900 326159720 2775 2775 2775 2775 0
286 20250305 144800 326159720 2775 2775 2775 2775 0
287 20250305 144700 326159720 2775 2775 2775 2775 50
288 20250305 144600 326020970 2775 2775 2775 2775 250
289 20250305 144500 325327220 2775 2775 2775 2775 0
290 20250305 144400 325327220 2775 2775 2775 2775 6
291 20250305 144300 325310570 2780 2780 2780 2780 2
292 20250305 144200 325305010 2780 2780 2780 2780 0
293 20250305 144100 325305010 2780 2780 2780 2780 1615
294 20250305 144000 320815310 2775 2775 2775 2775 0
295 20250305 143900 320815310 2775 2775 2775 2775 433
296 20250305 143800 319613735 2770 2770 2770 2770 500
297 20250305 143700 318228735 2770 2770 2770 2770 30
298 20250305 143600 318145635 2780 2780 2780 2780 0
299 20250305 143500 318145635 2780 2780 2780 2780 0
300 20250305 143400 318145635 2780 2780 2780 2780 0
301 20250305 143300 318145635 2780 2780 2780 2780 0
302 20250305 143200 318145635 2780 2780 2780 2780 0
303 20250305 143100 318145635 2780 2780 2780 2780 0
304 20250305 143000 318145635 2780 2780 2780 2780 336
305 20250305 142900 317211555 2770 2770 2770 2770 1
306 20250305 142800 317208785 2765 2765 2765 2765 0
307 20250305 142700 317208785 2765 2765 2765 2765 0
308 20250305 142600 317208785 2765 2780 2780 2765 338
309 20250305 142500 316269715 2775 2775 2775 2775 0
310 20250305 142400 316269715 2775 2775 2775 2775 0
311 20250305 142300 316269715 2775 2775 2775 2775 399
312 20250305 142200 315162490 2775 2770 2775 2770 165
313 20250305 142100 314704935 2770 2770 2770 2770 124
314 20250305 142000 314361455 2770 2770 2770 2770 0
315 20250305 141900 314361455 2770 2770 2770 2770 32
316 20250305 141800 314272815 2770 2770 2770 2770 0
317 20250305 141700 314272815 2770 2770 2770 2770 280
318 20250305 141600 313497215 2775 2770 2775 2770 309
319 20250305 141500 312639785 2770 2770 2770 2770 66
320 20250305 141400 312456965 2770 2770 2770 2770 112
321 20250305 141300 312146725 2770 2770 2770 2770 0
322 20250305 141200 312146725 2770 2770 2770 2770 64
323 20250305 141100 311969445 2770 2770 2770 2770 53
324 20250305 141000 311822635 2770 2770 2770 2770 68
325 20250305 140900 311634275 2760 2760 2760 2760 20
326 20250305 140800 311579075 2770 2770 2770 2770 0
327 20250305 140700 311579075 2770 2770 2770 2770 0
328 20250305 140600 311579075 2770 2765 2770 2765 36
329 20250305 140500 311479370 2765 2765 2765 2765 0
330 20250305 140400 311479370 2765 2765 2765 2765 0
331 20250305 140300 311479370 2765 2765 2765 2765 0
332 20250305 140200 311479370 2765 2765 2765 2765 0
333 20250305 140100 311479370 2765 2765 2765 2765 197
334 20250305 140000 310934665 2765 2765 2765 2765 0
335 20250305 135900 310934665 2765 2765 2765 2765 0
336 20250305 135800 310934665 2765 2765 2765 2765 0
337 20250305 135700 310934665 2765 2765 2765 2765 30
338 20250305 135600 310851715 2770 2770 2770 2770 0
339 20250305 135500 310851715 2770 2770 2770 2770 5
340 20250305 135400 310837865 2765 2765 2765 2765 0
341 20250305 135300 310837865 2765 2765 2765 2765 0
342 20250305 135200 310837865 2765 2765 2765 2765 16
343 20250305 135100 310793625 2765 2770 2770 2765 208
344 20250305 135000 310218465 2770 2770 2770 2770 0
345 20250305 134900 310218465 2770 2770 2770 2770 0
346 20250305 134800 310218465 2770 2770 2770 2770 50
347 20250305 134700 310079965 2770 2770 2770 2770 100
348 20250305 134600 309802965 2770 2770 2770 2770 948
349 20250305 134500 307177005 2770 2770 2770 2770 281
350 20250305 134400 306398635 2770 2770 2770 2770 332
351 20250305 134300 305478995 2770 2770 2770 2770 38
352 20250305 134200 305373735 2770 2770 2770 2770 66
353 20250305 134100 305190915 2770 2765 2770 2765 568
354 20250305 134000 303620305 2770 2770 2770 2770 56
355 20250305 133900 303465185 2770 2770 2770 2770 1021
356 20250305 133800 300637015 2770 2775 2775 2770 1105
357 20250305 133700 297575915 2775 2775 2775 2775 425
358 20250305 133600 296396540 2770 2770 2770 2770 289
359 20250305 133500 295596010 2770 2770 2770 2770 71
360 20250305 133400 295399340 2770 2770 2770 2770 24
361 20250305 133300 295332860 2770 2770 2770 2770 0
362 20250305 133200 295332860 2770 2770 2770 2770 0
363 20250305 133100 295332860 2770 2770 2770 2770 0
364 20250305 133000 295332860 2770 2770 2770 2770 1
365 20250305 132900 295330090 2760 2760 2760 2760 0
366 20250305 132800 295330090 2760 2760 2760 2760 340
367 20250305 132700 294391690 2755 2755 2755 2755 0
368 20250305 132600 294391690 2755 2755 2755 2755 1122
369 20250305 132500 291300580 2755 2755 2755 2755 1
370 20250305 132400 291297825 2755 2770 2770 2755 387
371 20250305 132300 290231550 2770 2770 2770 2770 0
372 20250305 132200 290231550 2770 2770 2770 2770 0
373 20250305 132100 290231550 2770 2770 2770 2770 30
374 20250305 132000 290148450 2770 2770 2770 2770 30
375 20250305 131900 290065350 2770 2770 2770 2770 0
376 20250305 131800 290065350 2770 2770 2770 2770 199
377 20250305 131700 289514120 2775 2775 2775 2775 0
378 20250305 131600 289514120 2775 2775 2775 2775 0
379 20250305 131500 289514120 2775 2770 2775 2770 1122
380 20250305 131400 286405370 2770 2770 2770 2770 393
381 20250305 131300 285316760 2765 2760 2765 2760 13879
382 20250305 131200 247004075 2750 2750 2750 2750 0
383 20250305 131100 247004075 2750 2750 2750 2750 0
384 20250305 131000 247004075 2750 2750 2750 2750 0
385 20250305 130900 247004075 2750 2750 2750 2750 8
386 20250305 130800 246982075 2750 2750 2750 2750 0
387 20250305 130700 246982075 2750 2750 2750 2750 67
388 20250305 130600 246797825 2750 2750 2750 2750 5
389 20250305 130500 246784075 2750 2750 2750 2750 154
390 20250305 130400 246360575 2750 2750 2750 2750 7
391 20250305 130300 246341325 2750 2750 2750 2750 821
392 20250305 130200 244083575 2750 2750 2750 2750 0
393 20250305 130100 244083575 2750 2750 2750 2750 0
394 20250305 130000 244083575 2750 2750 2750 2750 2125
395 20250305 125900 238239825 2765 2765 2765 2765 0
396 20250305 125800 238239825 2765 2765 2765 2765 1000
397 20250305 125700 235474825 2765 2765 2765 2765 2
398 20250305 125600 235469295 2760 2760 2760 2760 0
399 20250305 125500 235469295 2760 2755 2760 2755 778
400 20250305 125400 233323655 2745 2745 2745 2745 103
401 20250305 125300 233040920 2745 2745 2745 2745 889
402 20250305 125200 230600615 2740 2740 2740 2740 0
403 20250305 125100 230600615 2740 2740 2740 2740 270
404 20250305 125000 229860815 2730 2730 2730 2730 3
405 20250305 124900 229852625 2730 2720 2730 2705 1443
406 20250305 124800 225941135 2715 2735 2740 2715 1380
407 20250305 124700 222173940 2730 2715 2730 2710 1058
408 20250305 124600 219302530 2710 2720 2720 2710 1000
409 20250305 124500 216588280 2735 2725 2735 2715 4115
410 20250305 124400 205389460 2715 2745 2745 2715 3000
411 20250305 124300 197220235 2765 2755 2765 2720 7010
412 20250305 124200 178029415 2765 2755 2765 2755 196
413 20250305 124100 177488965 2755 2755 2755 2755 100
414 20250305 124000 177213465 2760 2760 2760 2760 488
415 20250305 123900 175866585 2755 2755 2755 2755 650
416 20250305 123800 174075835 2760 2760 2760 2760 521
417 20250305 123700 172637875 2760 2760 2760 2760 627
418 20250305 123600 170907355 2760 2760 2760 2760 0
419 20250305 123500 170907355 2760 2760 2760 2760 0
420 20250305 123400 170907355 2760 2760 2760 2760 0
421 20250305 123300 170907355 2760 2760 2760 2760 0
422 20250305 123200 170907355 2760 2760 2760 2760 0
423 20250305 123100 170907355 2760 2760 2760 2760 0
424 20250305 123000 170907355 2760 2760 2760 2760 0
425 20250305 122900 170907355 2760 2760 2760 2760 0
426 20250305 122800 170907355 2760 2760 2760 2760 80
427 20250305 122700 170686555 2760 2760 2760 2760 905
428 20250305 122600 168188755 2760 2760 2760 2760 303
429 20250305 122500 167352475 2760 2760 2760 2760 80
430 20250305 122400 167131675 2760 2760 2760 2760 30
431 20250305 122300 167048875 2760 2760 2760 2760 90
432 20250305 122200 166800475 2760 2760 2760 2760 104
433 20250305 122100 166513435 2760 2760 2760 2760 228
434 20250305 122000 165884155 2760 2760 2760 2760 0
435 20250305 121900 165884155 2760 2760 2760 2760 0
436 20250305 121800 165884155 2760 2760 2760 2760 0
437 20250305 121700 165884155 2760 2760 2760 2760 1676
438 20250305 121600 161258395 2755 2750 2755 2750 3274
439 20250305 121500 152246785 2755 2755 2755 2755 0
440 20250305 121400 152246785 2755 2755 2755 2755 0
441 20250305 121300 152246785 2755 2755 2755 2755 162
442 20250305 121200 151800475 2755 2750 2755 2750 961
443 20250305 121100 149157525 2750 2750 2750 2750 1500
444 20250305 121000 145032525 2750 2750 2750 2750 129
445 20250305 120900 144677775 2750 2750 2750 2750 0
446 20250305 120800 144677775 2750 2750 2750 2750 79
447 20250305 120700 144460525 2750 2750 2750 2750 0
448 20250305 120600 144460525 2750 2750 2750 2750 0
449 20250305 120500 144460525 2750 2750 2750 2750 105
450 20250305 120400 144171775 2745 2745 2745 2745 669
451 20250305 120300 142335370 2755 2755 2755 2755 0
452 20250305 120200 142335370 2755 2755 2755 2755 8
453 20250305 120100 142313330 2755 2755 2755 2755 102
454 20250305 120000 142032320 2745 2745 2745 2745 604
455 20250305 115900 140374340 2750 2750 2750 2750 0
456 20250305 115800 140374340 2750 2755 2755 2750 88
457 20250305 115700 140131910 2750 2745 2750 2745 204
458 20250305 115600 139571910 2750 2750 2750 2750 0
459 20250305 115500 139571910 2750 2750 2750 2750 0
460 20250305 115400 139571910 2750 2750 2750 2750 40
461 20250305 115300 139461910 2750 2750 2750 2750 0
462 20250305 115200 139461910 2750 2750 2750 2750 1033
463 20250305 115100 136621160 2750 2745 2750 2740 64
464 20250305 115000 136445185 2730 2730 2730 2730 0
465 20250305 114900 136445185 2730 2730 2730 2730 0
466 20250305 114800 136445185 2730 2730 2730 2730 0
467 20250305 114700 136445185 2730 2730 2730 2730 0
468 20250305 114600 136445185 2730 2730 2730 2730 0
469 20250305 114500 136445185 2730 2730 2730 2730 100
470 20250305 114400 136172185 2735 2735 2735 2735 850
471 20250305 114300 133847435 2740 2740 2740 2740 0
472 20250305 114200 133847435 2740 2740 2740 2740 0
473 20250305 114100 133847435 2740 2740 2740 2740 0
474 20250305 114000 133847435 2740 2740 2740 2740 0
475 20250305 113900 133847435 2740 2740 2740 2740 0
476 20250305 113800 133847435 2740 2740 2740 2740 0
477 20250305 113700 133847435 2740 2740 2740 2740 500
478 20250305 113600 132477435 2740 2740 2740 2740 538
479 20250305 113500 131003315 2750 2750 2750 2750 0
480 20250305 113400 131003315 2750 2750 2750 2750 0
481 20250305 113300 131003315 2750 2750 2750 2750 100
482 20250305 113200 130728315 2760 2760 2760 2760 0
483 20250305 113100 130728315 2760 2760 2760 2760 0
484 20250305 113000 130728315 2760 2760 2760 2760 3
485 20250305 112900 130720035 2750 2750 2750 2750 203
486 20250305 112800 130161785 2750 2750 2750 2750 797
487 20250305 112700 127970035 2750 2735 2750 2735 99
488 20250305 112600 127698355 2745 2745 2745 2745 0
489 20250305 112500 127698355 2745 2745 2745 2745 0
490 20250305 112400 127698355 2745 2745 2745 2745 0
491 20250305 112300 127698355 2745 2745 2745 2745 0
492 20250305 112200 127698355 2745 2745 2745 2745 957
493 20250305 112100 125071390 2745 2745 2745 2745 24
494 20250305 112000 125005510 2750 2750 2750 2750 0
495 20250305 111900 125005510 2750 2750 2750 2750 1
496 20250305 111800 125002760 2730 2730 2730 2730 0
497 20250305 111700 125002760 2730 2730 2730 2730 0
498 20250305 111600 125002760 2730 2730 2730 2730 0
499 20250305 111500 125002760 2730 2730 2730 2730 1
500 20250305 111400 125000030 2750 2750 2750 2750 39
501 20250305 111300 124892780 2750 2750 2750 2750 0
502 20250305 111200 124892780 2750 2750 2750 2750 97
503 20250305 111100 124626030 2735 2740 2740 2735 617
504 20250305 111000 122938450 2750 2750 2750 2750 0
505 20250305 110900 122938450 2750 2750 2750 2750 1
506 20250305 110800 122935700 2745 2745 2745 2745 1824
507 20250305 110700 117928820 2745 2745 2745 2745 0
508 20250305 110600 117928820 2745 2745 2745 2745 0
509 20250305 110500 117928820 2745 2745 2745 2745 0
510 20250305 110400 117928820 2745 2745 2745 2745 0
511 20250305 110300 117928820 2745 2745 2745 2745 3
512 20250305 110200 117920585 2745 2745 2745 2745 81
513 20250305 110100 117698240 2745 2745 2745 2745 0
514 20250305 110000 117698240 2745 2745 2745 2745 0
515 20250305 105900 117698240 2745 2745 2745 2745 0
516 20250305 105800 117698240 2745 2745 2745 2745 0
517 20250305 105700 117698240 2745 2745 2745 2745 0
518 20250305 105600 117698240 2745 2745 2745 2745 201
519 20250305 105500 117146495 2745 2745 2745 2745 83
520 20250305 105400 116918660 2745 2745 2745 2745 0
521 20250305 105300 116918660 2745 2745 2745 2745 0
522 20250305 105200 116918660 2745 2745 2745 2745 0
523 20250305 105100 116918660 2745 2745 2745 2745 1
524 20250305 105000 116915915 2730 2730 2730 2730 10
525 20250305 104900 116888615 2745 2745 2745 2745 10
526 20250305 104800 116861165 2745 2745 2745 2745 0
527 20250305 104700 116861165 2745 2745 2745 2745 122
528 20250305 104600 116526275 2725 2725 2725 2725 0
529 20250305 104500 116526275 2725 2725 2725 2725 0
530 20250305 104400 116526275 2725 2725 2725 2725 0
531 20250305 104300 116526275 2725 2725 2725 2725 44
532 20250305 104200 116406375 2740 2740 2740 2740 0
533 20250305 104100 116406375 2740 2740 2740 2740 0
534 20250305 104000 116406375 2740 2740 2740 2740 1
535 20250305 103900 116403635 2740 2740 2740 2740 0
536 20250305 103800 116403635 2740 2730 2740 2730 1246
537 20250305 103700 113001175 2735 2735 2735 2735 2
538 20250305 103600 112995705 2735 2735 2735 2735 1
539 20250305 103500 112992970 2735 2730 2735 2730 2
540 20250305 103400 112987505 2745 2745 2745 2745 0
541 20250305 103300 112987505 2745 2745 2745 2745 0
542 20250305 103200 112987505 2745 2745 2745 2745 1
543 20250305 103100 112984760 2745 2745 2745 2745 0
544 20250305 103000 112984760 2745 2745 2745 2745 0
545 20250305 102900 112984760 2745 2745 2745 2745 0
546 20250305 102800 112984760 2745 2745 2745 2745 21
547 20250305 102700 112927115 2745 2745 2745 2745 42
548 20250305 102600 112811825 2745 2745 2745 2745 1
549 20250305 102500 112809080 2725 2730 2730 2725 89
550 20250305 102400 112566225 2735 2735 2735 2735 0
551 20250305 102300 112566225 2735 2745 2745 2735 5673
552 20250305 102200 97019290 2765 2765 2765 2765 0
553 20250305 102100 97019290 2765 2750 2765 2750 552
554 20250305 102000 95495695 2760 2760 2760 2760 0
555 20250305 101900 95495695 2760 2755 2760 2755 500
556 20250305 101800 94117550 2755 2755 2755 2755 0
557 20250305 101700 94117550 2755 2755 2755 2750 221
558 20250305 101600 93509740 2750 2750 2750 2750 2129
559 20250305 101500 87654990 2750 2750 2750 2750 0
560 20250305 101400 87654990 2750 2750 2750 2750 0
561 20250305 101300 87654990 2750 2750 2750 2750 0
562 20250305 101200 87654990 2750 2745 2750 2745 1052
563 20250305 101100 84763080 2740 2740 2740 2740 0
564 20250305 101000 84763080 2740 2740 2740 2740 0
565 20250305 100900 84763080 2740 2740 2740 2740 1185
566 20250305 100800 81516180 2740 2740 2740 2740 2111
567 20250305 100700 75732040 2740 2740 2740 2740 0
568 20250305 100600 75732040 2740 2740 2740 2740 0
569 20250305 100500 75732040 2740 2740 2740 2740 0
570 20250305 100400 75732040 2740 2740 2740 2740 0
571 20250305 100300 75732040 2740 2740 2740 2740 30
572 20250305 100200 75649840 2740 2740 2740 2740 0
573 20250305 100100 75649840 2740 2740 2740 2740 30
574 20250305 100000 75567640 2730 2740 2740 2730 462
575 20250305 095900 74306300 2740 2740 2740 2740 200
576 20250305 095800 73758300 2735 2735 2735 2735 0
577 20250305 095700 73758300 2735 2730 2740 2730 220
578 20250305 095600 73157155 2730 2730 2730 2730 0
579 20250305 095500 73157155 2730 2730 2730 2730 0
580 20250305 095400 73157155 2730 2720 2730 2720 900
581 20250305 095300 70700360 2720 2720 2720 2720 10
582 20250305 095200 70673160 2720 2720 2720 2720 61
583 20250305 095100 70507240 2720 2730 2730 2720 82
584 20250305 095000 70284190 2715 2715 2715 2715 131
585 20250305 094900 69928525 2715 2715 2715 2715 5
586 20250305 094800 69914950 2730 2730 2730 2730 0
587 20250305 094700 69914950 2730 2730 2730 2730 0
588 20250305 094600 69914950 2730 2715 2730 2715 5
589 20250305 094500 69901330 2730 2730 2730 2730 0
590 20250305 094400 69901330 2730 2730 2730 2730 0
591 20250305 094300 69901330 2730 2730 2730 2730 78
592 20250305 094200 69688390 2730 2730 2730 2730 0
593 20250305 094100 69688390 2730 2725 2730 2715 2157
594 20250305 094000 63830385 2715 2715 2715 2715 0
595 20250305 093900 63830385 2715 2720 2725 2715 1174
596 20250305 093800 60641650 2715 2720 2720 2715 577
597 20250305 093700 59074710 2720 2720 2720 2720 242
598 20250305 093600 58416470 2720 2715 2720 2715 125
599 20250305 093500 58076815 2720 2720 2720 2720 42
600 20250305 093400 57962575 2725 2725 2725 2725 88
601 20250305 093300 57722775 2730 2730 2730 2730 88
602 20250305 093200 57482535 2730 2715 2730 2715 826
603 20250305 093100 55229785 2715 2715 2715 2715 583
604 20250305 093000 53646940 2725 2725 2725 2725 0
605 20250305 092900 53646940 2725 2725 2725 2725 4
606 20250305 092800 53636040 2725 2725 2725 2725 179
607 20250305 092700 53148265 2725 2725 2725 2725 77
608 20250305 092600 52938440 2725 2730 2730 2725 42
609 20250305 092500 52823805 2730 2730 2730 2730 0
610 20250305 092400 52823805 2730 2730 2730 2730 1
611 20250305 092300 52821075 2725 2720 2725 2720 2188
612 20250305 092200 46863775 2730 2730 2730 2730 0
613 20250305 092100 46863775 2730 2730 2730 2730 5
614 20250305 092000 46850125 2730 2730 2730 2730 402
615 20250305 091900 45752665 2730 2730 2730 2730 50
616 20250305 091800 45616165 2730 2735 2735 2730 265
617 20250305 091700 44892665 2740 2745 2750 2740 1167
618 20250305 091600 41690525 2745 2735 2745 2735 1823
619 20250305 091500 36696325 2735 2735 2735 2735 104
620 20250305 091400 36411885 2735 2740 2740 2735 623
621 20250305 091300 34707460 2735 2735 2735 2735 1609
622 20250305 091200 30306845 2735 2735 2735 2735 145
623 20250305 091100 29910270 2735 2725 2735 2725 690
624 20250305 091000 28030010 2720 2695 2720 2695 2455
625 20250305 090900 21388485 2715 2715 2715 2715 146
626 20250305 090800 20992095 2720 2720 2720 2720 0
627 20250305 090700 20992095 2720 2720 2720 2720 0
628 20250305 090600 20992095 2720 2715 2720 2715 2946
629 20250305 090500 12980030 2715 2705 2720 2705 1739
630 20250305 090400 8254710 2705 2695 2705 2695 1000
631 20250305 090300 5553590 2695 2675 2695 2675 511
632 20250305 090200 4186130 2660 2660 2660 2660 0
633 20250305 090100 4186130 2660 2660 2660 2660 102
634 20250305 090000 3914810 2660 2660 2660 2650 1475

1
046940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,54793,18074350,150406785,49614090750,0.30
20250227,54793,18074350,160543490,52957845500,0.30
20250226,54793,18074350,154516260,50969667000,0.30
20250225,54793,18074350,154790225,51060038750,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 54793 18074350 150406785 49614090750 0.30
3 20250227 54793 18074350 160543490 52957845500 0.30
4 20250226 54793 18074350 154516260 50969667000 0.30
5 20250225 54793 18074350 154790225 51060038750 0.30