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

637
050960/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193500,1633172360,17570,17570,17570,17570,1626
20250305,193400,1633172360,17570,17570,17570,17570,0
20250305,193300,1633172360,17570,17570,17570,17570,0
20250305,193200,1633172360,17570,17570,17570,17570,0
20250305,193100,1633172360,17570,17570,17570,17570,0
20250305,193000,1633172360,17570,17570,17570,17570,0
20250305,192900,1633172360,17570,17570,17570,17570,0
20250305,192800,1633172360,17570,17570,17570,17570,0
20250305,192700,1633172360,17570,17570,17570,17570,0
20250305,192600,1633172360,17570,17570,17570,17570,0
20250305,192500,1633172360,17570,17570,17570,17570,0
20250305,192400,1633172360,17570,17570,17570,17570,0
20250305,192300,1633172360,17570,17570,17570,17570,0
20250305,192200,1633172360,17570,17570,17570,17570,0
20250305,192100,1633172360,17570,17570,17570,17570,0
20250305,192000,1633172360,17570,17570,17570,17570,0
20250305,191900,1633172360,17570,17570,17570,17570,0
20250305,191800,1633172360,17570,17570,17570,17570,0
20250305,191700,1633172360,17570,17570,17570,17570,0
20250305,191600,1633172360,17570,17570,17570,17570,0
20250305,191500,1633172360,17570,17570,17570,17570,0
20250305,191400,1633172360,17570,17570,17570,17570,0
20250305,191300,1633172360,17570,17570,17570,17570,0
20250305,191200,1633172360,17570,17570,17570,17570,0
20250305,191100,1633172360,17570,17570,17570,17570,0
20250305,191000,1633172360,17570,17570,17570,17570,0
20250305,190900,1633172360,17570,17570,17570,17570,0
20250305,190800,1633172360,17570,17570,17570,17570,0
20250305,190700,1633172360,17570,17570,17570,17570,0
20250305,190600,1633172360,17570,17570,17570,17570,0
20250305,190500,1633172360,17570,17570,17570,17570,1626
20250305,190400,1633172360,17570,17570,17570,17570,0
20250305,190300,1633172360,17570,17570,17570,17570,0
20250305,190200,1633172360,17570,17570,17570,17570,0
20250305,190100,1633172360,17570,17570,17570,17570,0
20250305,190000,1633172360,17570,17570,17570,17570,0
20250305,185900,1633172360,17570,17570,17570,17570,0
20250305,185800,1633172360,17570,17570,17570,17570,0
20250305,185700,1633172360,17570,17570,17570,17570,0
20250305,185600,1633172360,17570,17570,17570,17570,0
20250305,185500,1633172360,17570,17570,17570,17570,0
20250305,185400,1633172360,17570,17570,17570,17570,0
20250305,185300,1633172360,17570,17570,17570,17570,0
20250305,185200,1633172360,17570,17570,17570,17570,0
20250305,185100,1633172360,17570,17570,17570,17570,0
20250305,185000,1633172360,17570,17570,17570,17570,0
20250305,184900,1633172360,17570,17570,17570,17570,0
20250305,184800,1633172360,17570,17570,17570,17570,0
20250305,184700,1633172360,17570,17570,17570,17570,0
20250305,184600,1633172360,17570,17570,17570,17570,0
20250305,184500,1633172360,17570,17570,17570,17570,0
20250305,184400,1633172360,17570,17570,17570,17570,0
20250305,184300,1633172360,17570,17570,17570,17570,0
20250305,184200,1633172360,17570,17570,17570,17570,0
20250305,184100,1633172360,17570,17570,17570,17570,0
20250305,184000,1633172360,17570,17570,17570,17570,0
20250305,183900,1633172360,17570,17570,17570,17570,0
20250305,183800,1633172360,17570,17570,17570,17570,0
20250305,183700,1633172360,17570,17570,17570,17570,0
20250305,183600,1633172360,17570,17570,17570,17570,0
20250305,183500,1633172360,17570,17570,17570,17570,1626
20250305,183400,1633172360,17570,17570,17570,17570,0
20250305,183300,1633172360,17570,17570,17570,17570,0
20250305,183200,1633172360,17570,17570,17570,17570,0
20250305,183100,1633172360,17570,17570,17570,17570,0
20250305,183000,1633172360,17570,17570,17570,17570,0
20250305,182900,1633172360,17570,17570,17570,17570,0
20250305,182800,1633172360,17570,17570,17570,17570,0
20250305,182700,1633172360,17570,17570,17570,17570,0
20250305,182600,1633172360,17570,17570,17570,17570,0
20250305,182500,1633172360,17570,17570,17570,17570,0
20250305,182400,1633172360,17570,17570,17570,17570,0
20250305,182300,1633172360,17570,17570,17570,17570,0
20250305,182200,1633172360,17570,17570,17570,17570,0
20250305,182100,1633172360,17570,17570,17570,17570,0
20250305,182000,1633172360,17570,17570,17570,17570,0
20250305,181900,1633172360,17570,17570,17570,17570,0
20250305,181800,1633172360,17570,17570,17570,17570,0
20250305,181700,1633172360,17570,17570,17570,17570,0
20250305,181600,1633172360,17570,17570,17570,17570,0
20250305,181500,1633172360,17570,17570,17570,17570,0
20250305,181400,1633172360,17570,17570,17570,17570,0
20250305,181300,1633172360,17570,17570,17570,17570,0
20250305,181200,1633172360,17570,17570,17570,17570,0
20250305,181100,1633172360,17570,17570,17570,17570,0
20250305,181000,1633172360,17570,17570,17570,17570,0
20250305,180900,1633172360,17570,17570,17570,17570,0
20250305,180800,1633172360,17570,17570,17570,17570,0
20250305,180700,1633172360,17570,17570,17570,17570,0
20250305,180600,1633172360,17570,17570,17570,17570,0
20250305,180500,1633172360,17570,17570,17570,17570,1626
20250305,180400,1633172360,17570,17570,17570,17570,0
20250305,180300,1633172360,17570,17570,17570,17570,0
20250305,180200,1633172360,17570,17570,17570,17570,0
20250305,180100,1633172360,17570,17570,17570,17570,0
20250305,180000,1633172360,17570,17570,17570,17570,0
20250305,175900,1633172360,17570,17570,17570,17570,0
20250305,175800,1633172360,17570,17570,17570,17570,0
20250305,175700,1633172360,17570,17570,17570,17570,0
20250305,175600,1633172360,17570,17570,17570,17570,0
20250305,175500,1633172360,17570,17570,17570,17570,0
20250305,175400,1633172360,17570,17570,17570,17570,0
20250305,175300,1633172360,17570,17570,17570,17570,0
20250305,175200,1633172360,17570,17570,17570,17570,0
20250305,175100,1633172360,17570,17570,17570,17570,0
20250305,175000,1633172360,17570,17570,17570,17570,0
20250305,174900,1633172360,17570,17570,17570,17570,0
20250305,174800,1633172360,17570,17570,17570,17570,0
20250305,174700,1633172360,17570,17570,17570,17570,0
20250305,174600,1633172360,17570,17570,17570,17570,0
20250305,174500,1633172360,17570,17570,17570,17570,0
20250305,174400,1633172360,17570,17570,17570,17570,0
20250305,174300,1633172360,17570,17570,17570,17570,0
20250305,174200,1633172360,17570,17570,17570,17570,0
20250305,174100,1633172360,17570,17570,17570,17570,0
20250305,174000,1633172360,17570,17570,17570,17570,0
20250305,173900,1633172360,17570,17570,17570,17570,0
20250305,173800,1633172360,17570,17570,17570,17570,0
20250305,173700,1633172360,17570,17570,17570,17570,0
20250305,173600,1633172360,17570,17570,17570,17570,0
20250305,173500,1633172360,17570,17570,17570,17570,1626
20250305,173400,1633172360,17570,17570,17570,17570,0
20250305,173300,1633172360,17570,17570,17570,17570,0
20250305,173200,1633172360,17570,17570,17570,17570,0
20250305,173100,1633172360,17570,17570,17570,17570,0
20250305,173000,1633172360,17570,17570,17570,17570,0
20250305,172900,1633172360,17570,17570,17570,17570,0
20250305,172800,1633172360,17570,17570,17570,17570,0
20250305,172700,1633172360,17570,17570,17570,17570,0
20250305,172600,1633172360,17570,17570,17570,17570,0
20250305,172500,1633172360,17570,17570,17570,17570,0
20250305,172400,1633172360,17570,17570,17570,17570,0
20250305,172300,1633172360,17570,17570,17570,17570,0
20250305,172200,1633172360,17570,17570,17570,17570,0
20250305,172100,1633172360,17570,17570,17570,17570,0
20250305,172000,1633172360,17570,17570,17570,17570,0
20250305,171900,1633172360,17570,17570,17570,17570,0
20250305,171800,1633172360,17570,17570,17570,17570,0
20250305,171700,1633172360,17570,17570,17570,17570,0
20250305,171600,1633172360,17570,17570,17570,17570,0
20250305,171500,1633172360,17570,17570,17570,17570,0
20250305,171400,1633172360,17570,17570,17570,17570,0
20250305,171300,1633172360,17570,17570,17570,17570,0
20250305,171200,1633172360,17570,17570,17570,17570,0
20250305,171100,1633172360,17570,17570,17570,17570,0
20250305,171000,1633172360,17570,17570,17570,17570,0
20250305,170900,1633172360,17570,17570,17570,17570,0
20250305,170800,1633172360,17570,17570,17570,17570,0
20250305,170700,1633172360,17570,17570,17570,17570,0
20250305,170600,1633172360,17570,17570,17570,17570,0
20250305,170500,1633172360,17570,17570,17570,17570,1626
20250305,170400,1633172360,17570,17570,17570,17570,0
20250305,170300,1633172360,17570,17570,17570,17570,0
20250305,170200,1633172360,17570,17570,17570,17570,0
20250305,170100,1633172360,17570,17570,17570,17570,0
20250305,170000,1633172360,17570,17570,17570,17570,0
20250305,165900,1633172360,17570,17570,17570,17570,0
20250305,165800,1633172360,17570,17570,17570,17570,0
20250305,165700,1633172360,17570,17570,17570,17570,0
20250305,165600,1633172360,17570,17570,17570,17570,0
20250305,165500,1633172360,17570,17570,17570,17570,0
20250305,165400,1633172360,17570,17570,17570,17570,0
20250305,165300,1633172360,17570,17570,17570,17570,0
20250305,165200,1633172360,17570,17570,17570,17570,0
20250305,165100,1633172360,17570,17570,17570,17570,0
20250305,165000,1633172360,17570,17570,17570,17570,0
20250305,164900,1633172360,17570,17570,17570,17570,0
20250305,164800,1633172360,17570,17570,17570,17570,0
20250305,164700,1633172360,17570,17570,17570,17570,0
20250305,164600,1633172360,17570,17570,17570,17570,0
20250305,164500,1633172360,17570,17570,17570,17570,0
20250305,164400,1633172360,17570,17570,17570,17570,0
20250305,164300,1633172360,17570,17570,17570,17570,0
20250305,164200,1633172360,17570,17570,17570,17570,0
20250305,164100,1633172360,17570,17570,17570,17570,0
20250305,164000,1633172360,17570,17570,17570,17570,0
20250305,163900,1633172360,17570,17570,17570,17570,0
20250305,163800,1633172360,17570,17570,17570,17570,0
20250305,163700,1633172360,17570,17570,17570,17570,0
20250305,163600,1633172360,17570,17570,17570,17570,0
20250305,163500,1633172360,17570,17570,17570,17570,1626
20250305,163400,1633172360,17570,17570,17570,17570,0
20250305,163300,1633172360,17570,17570,17570,17570,0
20250305,163200,1633172360,17570,17570,17570,17570,0
20250305,163100,1633172360,17570,17570,17570,17570,0
20250305,163000,1633172360,17570,17570,17570,17570,0
20250305,162900,1633172360,17570,17570,17570,17570,0
20250305,162800,1633172360,17570,17570,17570,17570,0
20250305,162700,1633172360,17570,17570,17570,17570,0
20250305,162600,1633172360,17570,17570,17570,17570,0
20250305,162500,1633172360,17570,17570,17570,17570,0
20250305,162400,1633172360,17570,17570,17570,17570,0
20250305,162300,1633172360,17570,17570,17570,17570,0
20250305,162200,1633172360,17570,17570,17570,17570,0
20250305,162100,1633172360,17570,17570,17570,17570,0
20250305,162000,1633172360,17570,17570,17570,17570,0
20250305,161900,1633172360,17570,17570,17570,17570,0
20250305,161800,1633172360,17570,17570,17570,17570,0
20250305,161700,1633172360,17570,17570,17570,17570,0
20250305,161600,1633172360,17570,17570,17570,17570,0
20250305,161500,1633172360,17570,17570,17570,17570,0
20250305,161400,1633172360,17570,17570,17570,17570,0
20250305,161300,1633172360,17570,17570,17570,17570,0
20250305,161200,1633172360,17570,17570,17570,17570,0
20250305,161100,1633172360,17570,17570,17570,17570,0
20250305,161000,1633172360,17570,17570,17570,17570,0
20250305,160900,1633172360,17570,17570,17570,17570,0
20250305,160800,1633172360,17570,17570,17570,17570,0
20250305,160700,1633172360,17570,17570,17570,17570,0
20250305,160600,1633172360,17570,17570,17570,17570,0
20250305,160500,1633172360,17570,17570,17570,17570,1626
20250305,160400,1633172360,17570,17570,17570,17570,0
20250305,160300,1633172360,17570,17570,17570,17570,0
20250305,160200,1633172360,17570,17570,17570,17570,0
20250305,160100,1633172360,17570,17570,17570,17570,0
20250305,160000,1633172360,17570,17570,17570,17570,0
20250305,155900,1633172360,17570,17570,17570,17570,0
20250305,155800,1633172360,17570,17570,17570,17570,0
20250305,155700,1633172360,17570,17570,17570,17570,0
20250305,155600,1633172360,17570,17570,17570,17570,0
20250305,155500,1633172360,17570,17570,17570,17570,0
20250305,155400,1633172360,17570,17570,17570,17570,0
20250305,155300,1633172360,17570,17570,17570,17570,0
20250305,155200,1633172360,17570,17570,17570,17570,0
20250305,155100,1633172360,17570,17570,17570,17570,0
20250305,155000,1633172360,17570,17570,17570,17570,0
20250305,154900,1633172360,17570,17570,17570,17570,0
20250305,154800,1633172360,17570,17570,17570,17570,0
20250305,154700,1633172360,17570,17570,17570,17570,0
20250305,154600,1633172360,17570,17570,17570,17570,0
20250305,154500,1633172360,17570,17570,17570,17570,0
20250305,154400,1633172360,17570,17570,17570,17570,0
20250305,154300,1633172360,17570,17570,17570,17570,0
20250305,154200,1633172360,17570,17570,17570,17570,0
20250305,154100,1633172360,17570,17570,17570,17570,0
20250305,154000,1633172360,17570,17570,17570,17570,0
20250305,153900,1633172360,17570,17570,17570,17570,0
20250305,153800,1633172360,17570,17570,17570,17570,0
20250305,153700,1633172360,17570,17570,17570,17570,0
20250305,153600,1633172360,17570,17570,17570,17570,0
20250305,153500,1633172360,17570,17570,17570,17570,1626
20250305,153400,1633172360,17570,17570,17570,17570,0
20250305,153300,1633172360,17570,17570,17570,17570,0
20250305,153200,1633172360,17570,17570,17570,17570,0
20250305,153100,1633172360,17570,17570,17570,17570,0
20250305,153000,1633172360,17570,17570,17570,17570,1626
20250305,152900,1604603540,17520,17520,17520,17520,0
20250305,152800,1604603540,17520,17520,17520,17520,0
20250305,152700,1604603540,17520,17520,17520,17520,0
20250305,152600,1604603540,17520,17520,17520,17520,0
20250305,152500,1604603540,17520,17520,17520,17520,0
20250305,152400,1604603540,17520,17520,17520,17520,0
20250305,152300,1604603540,17520,17520,17520,17520,0
20250305,152200,1604603540,17520,17520,17520,17520,0
20250305,152100,1604603540,17520,17520,17520,17520,0
20250305,152000,1604603540,17520,17520,17520,17520,0
20250305,151900,1604603540,17520,17490,17560,17490,122
20250305,151800,1602467120,17510,17480,17540,17460,241
20250305,151700,1598254250,17480,17480,17480,17480,417
20250305,151600,1590965090,17480,17490,17490,17480,90
20250305,151500,1589391170,17540,17490,17560,17480,115
20250305,151400,1587379420,17500,17500,17500,17500,2
20250305,151300,1587344420,17500,17500,17500,17500,0
20250305,151200,1587344420,17500,17500,17500,17500,0
20250305,151100,1587344420,17500,17480,17500,17480,353
20250305,151000,1581167240,17480,17470,17480,17470,28
20250305,150900,1580678000,17470,17480,17480,17460,194
20250305,150800,1577288400,17500,17530,17530,17500,381
20250305,150700,1570618090,17570,17570,17570,17570,3
20250305,150600,1570565380,17570,17570,17570,17570,35
20250305,150500,1569950430,17560,17520,17560,17520,4
20250305,150400,1569880230,17570,17570,17570,17570,0
20250305,150300,1569880230,17570,17520,17570,17520,407
20250305,150200,1562749540,17520,17580,17580,17480,1423
20250305,150100,1537856800,17520,17490,17590,17450,1454
20250305,150000,1512425940,17560,17560,17560,17560,168
20250305,145900,1509475860,17560,17560,17560,17560,1
20250305,145800,1509458300,17590,17590,17590,17590,0
20250305,145700,1509458300,17590,17570,17600,17570,192
20250305,145600,1506082590,17550,17530,17550,17530,409
20250305,145500,1498905740,17540,17540,17540,17540,0
20250305,145400,1498905740,17540,17540,17540,17540,1
20250305,145300,1498888200,17460,17460,17460,17460,1
20250305,145200,1498870740,17460,17460,17460,17460,2
20250305,145100,1498835820,17460,17460,17460,17460,0
20250305,145000,1498835820,17460,17500,17500,17450,1317
20250305,144900,1475819780,17510,17520,17520,17510,484
20250305,144800,1467342550,17520,17520,17520,17520,20
20250305,144700,1466992150,17530,17530,17530,17530,8
20250305,144600,1466851910,17540,17540,17540,17540,0
20250305,144500,1466851910,17540,17540,17540,17540,1
20250305,144400,1466834370,17550,17570,17570,17550,12
20250305,144300,1466623750,17560,17560,17560,17560,29
20250305,144200,1466114510,17560,17560,17560,17560,1
20250305,144100,1466096950,17550,17550,17550,17550,0
20250305,144000,1466096950,17550,17480,17550,17480,2192
20250305,143900,1427730400,17470,17470,17470,17470,2
20250305,143800,1427695460,17500,17490,17500,17490,54
20250305,143700,1426750960,17480,17480,17480,17480,91
20250305,143600,1425160280,17480,17480,17480,17480,0
20250305,143500,1425160280,17480,17480,17480,17480,0
20250305,143400,1425160280,17480,17480,17480,17480,92
20250305,143300,1423552120,17500,17500,17500,17500,0
20250305,143200,1423552120,17500,17530,17530,17480,252
20250305,143100,1419143930,17500,17500,17500,17500,403
20250305,143000,1412091430,17500,17510,17510,17500,15
20250305,142900,1411828860,17510,17530,17530,17500,91
20250305,142800,1410236130,17530,17530,17530,17530,2
20250305,142700,1410201070,17530,17530,17530,17530,1
20250305,142600,1410183540,17530,17530,17530,17530,1
20250305,142500,1410166010,17530,17530,17530,17530,124
20250305,142400,1407992290,17490,17510,17510,17490,50
20250305,142300,1407117770,17510,17600,17600,17510,1233
20250305,142200,1385475100,17600,17600,17600,17600,91
20250305,142100,1383873500,17600,17590,17600,17590,33
20250305,142000,1383292900,17590,17590,17590,17590,1
20250305,141900,1383275310,17590,17590,17590,17590,2
20250305,141800,1383240130,17590,17590,17590,17590,38
20250305,141700,1382571710,17590,17590,17590,17590,12
20250305,141600,1382360630,17590,17580,17590,17580,17
20250305,141500,1382061710,17580,17580,17580,17580,50
20250305,141400,1381182710,17550,17550,17550,17550,5
20250305,141300,1381094960,17530,17530,17530,17530,0
20250305,141200,1381094960,17530,17530,17530,17530,0
20250305,141100,1381094960,17530,17530,17530,17530,0
20250305,141000,1381094960,17530,17550,17550,17530,10
20250305,140900,1380919640,17550,17550,17550,17550,251
20250305,140800,1376514590,17530,17530,17530,17530,0
20250305,140700,1376514590,17530,17550,17550,17530,51
20250305,140600,1375619560,17550,17540,17550,17530,148
20250305,140500,1373023500,17530,17530,17530,17520,281
20250305,140400,1368097670,17530,17530,17530,17530,20
20250305,140300,1367747070,17520,17520,17520,17520,1
20250305,140200,1367729550,17510,17510,17510,17510,0
20250305,140100,1367729550,17510,17500,17510,17500,99
20250305,140000,1365996650,17460,17490,17490,17460,104
20250305,135900,1364177720,17480,17480,17480,17480,663
20250305,135800,1352588480,17440,17450,17450,17440,9
20250305,135700,1352431450,17450,17460,17460,17450,91
20250305,135600,1350843390,17460,17460,17460,17460,0
20250305,135500,1350843390,17460,17460,17460,17460,50
20250305,135400,1349970390,17480,17480,17480,17480,0
20250305,135300,1349970390,17480,17480,17480,17480,0
20250305,135200,1349970390,17480,17480,17480,17480,0
20250305,135100,1349970390,17480,17480,17480,17480,0
20250305,135000,1349970390,17480,17480,17480,17480,0
20250305,134900,1349970390,17480,17460,17480,17460,48
20250305,134800,1349132190,17480,17470,17480,17460,118
20250305,134700,1347070670,17470,17470,17470,17470,65
20250305,134600,1345935120,17470,17470,17470,17470,2
20250305,134500,1345900180,17490,17470,17490,17470,11
20250305,134400,1345707810,17510,17520,17540,17510,531
20250305,134300,1336404430,17520,17520,17520,17520,4
20250305,134200,1336334350,17530,17520,17530,17520,139
20250305,134100,1333898420,17530,17530,17530,17530,289
20250305,134000,1328832250,17540,17500,17540,17500,472
20250305,133900,1320562090,17490,17350,17490,17350,351
20250305,133800,1314435830,17350,17350,17350,17350,1
20250305,133700,1314418480,17350,17350,17350,17350,0
20250305,133600,1314418480,17350,17350,17350,17350,33
20250305,133500,1313845930,17430,17430,17430,17430,0
20250305,133400,1313845930,17430,17430,17430,17430,0
20250305,133300,1313845930,17430,17430,17430,17430,1
20250305,133200,1313828500,17380,17340,17380,17340,167
20250305,133100,1310926820,17340,17350,17350,17340,516
20250305,133000,1301975410,17380,17370,17380,17370,16
20250305,132900,1301697400,17370,17370,17370,17370,79
20250305,132800,1300325170,17370,17370,17370,17370,3
20250305,132700,1300273060,17360,17360,17360,17360,179
20250305,132600,1297165620,17430,17430,17430,17430,0
20250305,132500,1297165620,17430,17440,17440,17400,98
20250305,132400,1295460250,17440,17360,17440,17360,12
20250305,132300,1295251450,17360,17375,17380,17360,5
20250305,132200,1295164600,17450,17450,17450,17450,0
20250305,132100,1295164600,17450,17450,17450,17350,230
20250305,132000,1291166850,17450,17400,17450,17400,17
20250305,131900,1290870820,17400,17390,17400,17390,80
20250305,131800,1289479600,17390,17390,17390,17390,69
20250305,131700,1288279690,17390,17370,17390,17370,119
20250305,131600,1286211990,17370,17370,17370,17370,50
20250305,131500,1285343490,17370,17370,17370,17370,1
20250305,131400,1285326120,17380,17380,17380,17380,10
20250305,131300,1285152320,17380,17360,17380,17360,463
20250305,131200,1277114560,17360,17360,17360,17360,1
20250305,131100,1277097200,17360,17360,17360,17360,55
20250305,131000,1276142400,17360,17360,17360,17360,0
20250305,130900,1276142400,17360,17360,17360,17360,0
20250305,130800,1276142400,17360,17310,17360,17310,25
20250305,130700,1275708510,17360,17360,17360,17360,1
20250305,130600,1275691150,17310,17360,17360,17310,61
20250305,130500,1274634940,17360,17360,17360,17360,0
20250305,130400,1274634940,17360,17360,17360,17360,0
20250305,130300,1274634940,17360,17360,17360,17360,1
20250305,130200,1274617580,17310,17310,17310,17310,179
20250305,130100,1271519090,17310,17310,17310,17310,0
20250305,130000,1271519090,17310,17310,17310,17310,0
20250305,125900,1271519090,17310,17310,17310,17310,1
20250305,125800,1271501780,17310,17320,17320,17310,122
20250305,125700,1269389950,17310,17310,17310,17310,0
20250305,125600,1269389950,17310,17350,17350,17310,32
20250305,125500,1268835910,17350,17320,17350,17320,2
20250305,125400,1268801240,17390,17320,17390,17310,11
20250305,125300,1268610700,17340,17320,17340,17320,2
20250305,125200,1268576040,17310,17520,17520,17230,869
20250305,125100,1253485680,17810,17250,17810,17250,4642
20250305,125000,1171578800,17230,17230,17230,17230,0
20250305,124900,1171578800,17230,17230,17230,17230,4
20250305,124800,1171509880,17290,17290,17290,17290,0
20250305,124700,1171509880,17290,17250,17290,17250,18
20250305,124600,1171198970,17360,17360,17360,17360,0
20250305,124500,1171198970,17360,17200,17360,17200,500
20250305,124400,1162552740,17200,17200,17200,17200,22
20250305,124300,1162174340,17200,17200,17200,17200,0
20250305,124200,1162174340,17200,17200,17200,17200,16
20250305,124100,1161899140,17210,17210,17210,17210,0
20250305,124000,1161899140,17210,17210,17210,17210,0
20250305,123900,1161899140,17210,17210,17210,17210,1
20250305,123800,1161881930,17200,17200,17200,17200,150
20250305,123700,1159301930,17270,17270,17270,17270,0
20250305,123600,1159301930,17270,17270,17270,17270,0
20250305,123500,1159301930,17270,17270,17270,17270,1
20250305,123400,1159284660,17280,17280,17280,17280,0
20250305,123300,1159284660,17280,17280,17280,17280,1
20250305,123200,1159267380,17240,17240,17240,17240,105
20250305,123100,1157457180,17200,17200,17200,17200,0
20250305,123000,1157457180,17200,17200,17200,17200,0
20250305,122900,1157457180,17200,17200,17200,17200,1
20250305,122800,1157439980,17240,17240,17240,17200,3
20250305,122700,1157388300,17200,17200,17240,17200,94
20250305,122600,1155770490,17210,17210,17210,17210,0
20250305,122500,1155770490,17210,17200,17210,17200,101
20250305,122400,1154032290,17210,17210,17210,17210,1
20250305,122300,1154015080,17210,17210,17210,17210,1
20250305,122200,1153997870,17210,17210,17210,17210,1
20250305,122100,1153980660,17210,17210,17210,17210,5
20250305,122000,1153894610,17210,17210,17210,17210,0
20250305,121900,1153894610,17210,17210,17210,17210,31
20250305,121800,1153361100,17210,17210,17210,17210,50
20250305,121700,1152500600,17210,17120,17210,17120,107
20250305,121600,1150660960,17150,17140,17150,17140,240
20250305,121500,1146546780,17140,17150,17150,17140,153
20250305,121400,1143924160,17140,17140,17140,17140,5
20250305,121300,1143838460,17140,17140,17140,17140,615
20250305,121200,1133297360,17140,17140,17140,17140,0
20250305,121100,1133297360,17140,17140,17140,17140,0
20250305,121000,1133297360,17140,17140,17140,17140,0
20250305,120900,1133297360,17140,17140,17140,17140,121
20250305,120800,1131223420,17090,17090,17090,17090,1
20250305,120700,1131206330,17110,17115,17115,17100,1180
20250305,120600,1111025630,17115,17080,17115,17080,323
20250305,120500,1105497520,17070,17100,17100,17070,100
20250305,120400,1103788270,17100,17110,17110,17100,427
20250305,120300,1096485870,17100,17140,17140,17100,307
20250305,120200,1091234940,17150,17150,17150,17140,169
20250305,120100,1088336790,17150,17200,17200,17150,1054
20250305,120000,1070211270,17200,17260,17270,17200,774
20250305,115900,1056885760,17270,17270,17270,17270,0
20250305,115800,1056885760,17270,17270,17270,17270,317
20250305,115700,1051411170,17270,17270,17270,17270,0
20250305,115600,1051411170,17270,17270,17270,17270,1
20250305,115500,1051393900,17270,17270,17270,17270,20
20250305,115400,1051048500,17270,17270,17270,17270,0
20250305,115300,1051048500,17270,17270,17270,17270,116
20250305,115200,1049045180,17270,17270,17270,17270,0
20250305,115100,1049045180,17270,17260,17270,17260,50
20250305,115000,1048182110,17270,17270,17270,17270,140
20250305,114900,1045764310,17270,17270,17270,17270,10
20250305,114800,1045591610,17260,17260,17260,17260,0
20250305,114700,1045591610,17260,17260,17260,17260,0
20250305,114600,1045591610,17260,17260,17260,17260,60
20250305,114500,1044556010,17260,17230,17260,17230,141
20250305,114400,1042123580,17260,17260,17260,17260,0
20250305,114300,1042123580,17260,17260,17260,17260,100
20250305,114200,1040397580,17210,17210,17210,17210,0
20250305,114100,1040397580,17210,17210,17210,17210,0
20250305,114000,1040397580,17210,17270,17270,17210,550
20250305,113900,1030921010,17270,17270,17270,17270,0
20250305,113800,1030921010,17270,17270,17270,17270,2
20250305,113700,1030886470,17270,17270,17270,17270,106
20250305,113600,1029055850,17270,17270,17270,17270,0
20250305,113500,1029055850,17270,17270,17270,17270,0
20250305,113400,1029055850,17270,17270,17270,17270,104
20250305,113300,1027259770,17270,17270,17270,17270,3
20250305,113200,1027207960,17230,17230,17230,17230,0
20250305,113100,1027207960,17230,17230,17230,17230,0
20250305,113000,1027207960,17230,17230,17230,17230,0
20250305,112900,1027207960,17230,17230,17230,17230,0
20250305,112800,1027207960,17230,17230,17230,17230,27
20250305,112700,1026742750,17210,17210,17210,17210,93
20250305,112600,1025142220,17210,17220,17220,17210,224
20250305,112500,1021285560,17220,17240,17240,17220,299
20250305,112400,1016133840,17260,17260,17260,17260,8
20250305,112300,1015995760,17260,17260,17260,17260,89
20250305,112200,1014459620,17230,17270,17270,17230,276
20250305,112100,1009693680,17270,17290,17290,17270,20
20250305,112000,1009348250,17280,17240,17280,17240,40
20250305,111900,1008657140,17240,17210,17240,17200,439
20250305,111800,1001101690,17220,17290,17290,17215,700
20250305,111700,989031430,17300,17310,17310,17300,221
20250305,111600,985207550,17330,17330,17330,17330,33
20250305,111500,984635660,17340,17350,17350,17340,397
20250305,111400,977750920,17360,17410,17410,17360,1240
20250305,111300,956194190,17410,17410,17410,17410,0
20250305,111200,956194190,17410,17410,17410,17410,0
20250305,111100,956194190,17410,17410,17410,17410,10
20250305,111000,956020090,17410,17410,17410,17410,0
20250305,110900,956020090,17410,17400,17410,17400,675
20250305,110800,944273190,17410,17410,17410,17410,135
20250305,110700,941922840,17460,17460,17460,17460,1
20250305,110600,941905380,17410,17410,17410,17410,1
20250305,110500,941887970,17440,17440,17440,17440,31
20250305,110400,941347330,17440,17440,17440,17440,0
20250305,110300,941347330,17440,17440,17440,17440,1
20250305,110200,941329890,17410,17450,17450,17410,207
20250305,110100,937720370,17440,17440,17440,17440,0
20250305,110000,937720370,17440,17450,17450,17440,31
20250305,105900,937179720,17450,17440,17450,17440,67
20250305,105800,936010940,17440,17440,17440,17440,5
20250305,105700,935923740,17440,17510,17510,17420,378
20250305,105600,929321170,17550,17550,17550,17550,0
20250305,105500,929321170,17550,17550,17550,17550,0
20250305,105400,929321170,17550,17550,17550,17550,100
20250305,105300,927566170,17510,17580,17580,17510,561
20250305,105200,917722690,17580,17580,17580,17580,2
20250305,105100,917687530,17570,17570,17570,17570,0
20250305,105000,917687530,17570,17570,17570,17570,1
20250305,104900,917669960,17570,17570,17570,17570,50
20250305,104800,916791460,17570,17570,17570,17570,143
20250305,104700,914278950,17630,17620,17670,17620,76
20250305,104600,912936180,17670,17670,17670,17670,0
20250305,104500,912936180,17670,17670,17670,17670,26
20250305,104400,912476760,17620,17700,17770,17620,586
20250305,104300,902098450,17710,17690,17710,17690,450
20250305,104200,894134040,17670,17670,17670,17670,0
20250305,104100,894134040,17670,17650,17670,17650,1213
20250305,104000,872723630,17650,17630,17650,17630,1523
20250305,103900,845847480,17650,17650,17650,17650,238
20250305,103800,841646780,17640,17550,17640,17550,1345
20250305,103700,817936760,17550,17550,17550,17550,1
20250305,103600,817919210,17570,17600,17600,17570,564
20250305,103500,808008550,17600,17600,17600,17600,0
20250305,103400,808008550,17600,17590,17630,17580,673
20250305,103300,796164000,17590,17560,17590,17550,168
20250305,103200,793212010,17530,17530,17530,17530,0
20250305,103100,793212010,17530,17530,17530,17530,78
20250305,103000,791844670,17510,17510,17580,17480,959
20250305,102900,775020030,17510,17420,17510,17420,228
20250305,102800,771033890,17400,17400,17400,17400,50
20250305,102700,770163890,17420,17400,17420,17400,56
20250305,102600,769189370,17400,17410,17410,17400,10
20250305,102500,769015360,17390,17390,17390,17390,73
20250305,102400,767745890,17420,17410,17420,17390,1755
20250305,102300,737202780,17420,17420,17420,17420,0
20250305,102200,737202780,17420,17420,17420,17420,10
20250305,102100,737028580,17420,17420,17420,17420,51
20250305,102000,736140160,17460,17470,17470,17460,246
20250305,101900,731844450,17470,17500,17500,17470,57
20250305,101800,730847040,17500,17500,17500,17500,78
20250305,101700,729482040,17470,17470,17470,17470,50
20250305,101600,728608540,17470,17470,17470,17470,243
20250305,101500,724363330,17470,17470,17550,17470,229
20250305,101400,720347580,17500,17470,17500,17470,10
20250305,101300,720172700,17500,17470,17550,17470,5
20250305,101200,720085080,17490,17440,17490,17440,311
20250305,101100,714654750,17400,17400,17400,17400,0
20250305,101000,714654750,17400,17400,17400,17400,4
20250305,100900,714585150,17400,17400,17400,17400,9
20250305,100800,714428550,17400,17400,17400,17400,0
20250305,100700,714428550,17400,17400,17400,17400,11
20250305,100600,714237150,17390,17390,17390,17390,40
20250305,100500,713541550,17400,17400,17400,17400,0
20250305,100400,713541550,17400,17440,17460,17400,105
20250305,100300,711713690,17450,17440,17470,17400,124
20250305,100200,709554610,17400,17460,17480,17400,112
20250305,100100,707602170,17470,17460,17470,17460,35
20250305,100000,706991030,17460,17430,17460,17430,248
20250305,095900,702667610,17410,17430,17430,17410,69
20250305,095800,701465590,17450,17460,17490,17440,245
20250305,095700,697189810,17470,17520,17520,17470,214
20250305,095600,693447030,17550,17550,17550,17550,2
20250305,095500,693411930,17550,17550,17550,17550,20
20250305,095400,693060930,17540,17540,17540,17540,220
20250305,095300,689202130,17540,17540,17540,17540,50
20250305,095200,688325130,17530,17500,17540,17500,56
20250305,095100,687343390,17500,17500,17500,17500,7
20250305,095000,687220890,17500,17480,17500,17480,114
20250305,094900,685227950,17460,17460,17460,17460,125
20250305,094800,683045450,17460,17460,17460,17460,252
20250305,094700,678645530,17460,17450,17470,17450,1075
20250305,094600,659874930,17480,17480,17480,17480,4
20250305,094500,659805010,17450,17490,17490,17450,225
20250305,094400,655871950,17490,17490,17510,17460,523
20250305,094300,646726860,17540,17530,17540,17530,125
20250305,094200,644534420,17560,17540,17560,17530,845
20250305,094100,629705710,17560,17650,17650,17560,18
20250305,094000,629389250,17590,17490,17670,17490,1275
20250305,093900,607034500,17490,17480,17490,17430,416
20250305,093800,599771250,17500,17510,17510,17490,137
20250305,093700,597372450,17510,17560,17610,17510,1553
20250305,093600,570103370,17610,17620,17680,17560,2390
20250305,093500,528000820,17620,17630,17630,17610,268
20250305,093400,523280980,17620,17630,17630,17620,249
20250305,093300,518893330,17630,17680,17680,17630,313
20250305,093200,513366120,17680,17740,17740,17670,174
20250305,093100,510287450,17740,17760,17760,17660,435
20250305,093000,502602350,17760,17700,17770,17700,314
20250305,092900,497033220,17770,17770,17770,17650,1068
20250305,092800,478168060,17770,17770,17770,17700,372
20250305,092700,471565180,17790,17810,17810,17790,181
20250305,092600,468344090,17810,17720,17810,17720,1492
20250305,092500,441818450,17720,17670,17720,17670,642
20250305,092400,430466700,17670,17770,17770,17670,1839
20250305,092300,397954860,17790,17670,17800,17670,1874
20250305,092200,364644590,17700,17730,17730,17700,137
20250305,092100,362219160,17740,17790,17800,17740,1564
20250305,092000,334447060,17790,17840,17880,17790,421
20250305,091900,326942800,17840,17930,17950,17840,1699
20250305,091800,296502110,17930,17830,17930,17830,2131
20250305,091700,258368940,17890,17800,17890,17800,1534
20250305,091600,230979690,17790,17710,17850,17710,1350
20250305,091500,206961820,17700,17480,17700,17480,3014
20250305,091400,153774780,17480,17550,17550,17450,596
20250305,091300,143346460,17550,17500,17610,17500,747
20250305,091200,130255810,17560,17460,17560,17400,450
20250305,091100,122395480,17530,17480,17670,17470,1562
20250305,091000,95000620,17600,17370,17600,17370,1674
20250305,090900,65723870,17400,17160,17400,17160,2006
20250305,090800,31034100,17070,17080,17120,17070,53
20250305,090700,30128400,17050,17270,17270,17050,396
20250305,090600,23339030,17270,17280,17290,17260,214
20250305,090500,19643530,17290,17110,17290,17110,168
20250305,090400,16759550,17000,17070,17110,16940,301
20250305,090300,11622880,17090,17090,17090,17090,0
20250305,090200,11622880,17090,17090,17090,17090,1
20250305,090100,11605790,17090,17110,17110,17090,114
20250305,090000,9655850,17090,17090,17090,17090,565
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193500 1633172360 17570 17570 17570 17570 1626
3 20250305 193400 1633172360 17570 17570 17570 17570 0
4 20250305 193300 1633172360 17570 17570 17570 17570 0
5 20250305 193200 1633172360 17570 17570 17570 17570 0
6 20250305 193100 1633172360 17570 17570 17570 17570 0
7 20250305 193000 1633172360 17570 17570 17570 17570 0
8 20250305 192900 1633172360 17570 17570 17570 17570 0
9 20250305 192800 1633172360 17570 17570 17570 17570 0
10 20250305 192700 1633172360 17570 17570 17570 17570 0
11 20250305 192600 1633172360 17570 17570 17570 17570 0
12 20250305 192500 1633172360 17570 17570 17570 17570 0
13 20250305 192400 1633172360 17570 17570 17570 17570 0
14 20250305 192300 1633172360 17570 17570 17570 17570 0
15 20250305 192200 1633172360 17570 17570 17570 17570 0
16 20250305 192100 1633172360 17570 17570 17570 17570 0
17 20250305 192000 1633172360 17570 17570 17570 17570 0
18 20250305 191900 1633172360 17570 17570 17570 17570 0
19 20250305 191800 1633172360 17570 17570 17570 17570 0
20 20250305 191700 1633172360 17570 17570 17570 17570 0
21 20250305 191600 1633172360 17570 17570 17570 17570 0
22 20250305 191500 1633172360 17570 17570 17570 17570 0
23 20250305 191400 1633172360 17570 17570 17570 17570 0
24 20250305 191300 1633172360 17570 17570 17570 17570 0
25 20250305 191200 1633172360 17570 17570 17570 17570 0
26 20250305 191100 1633172360 17570 17570 17570 17570 0
27 20250305 191000 1633172360 17570 17570 17570 17570 0
28 20250305 190900 1633172360 17570 17570 17570 17570 0
29 20250305 190800 1633172360 17570 17570 17570 17570 0
30 20250305 190700 1633172360 17570 17570 17570 17570 0
31 20250305 190600 1633172360 17570 17570 17570 17570 0
32 20250305 190500 1633172360 17570 17570 17570 17570 1626
33 20250305 190400 1633172360 17570 17570 17570 17570 0
34 20250305 190300 1633172360 17570 17570 17570 17570 0
35 20250305 190200 1633172360 17570 17570 17570 17570 0
36 20250305 190100 1633172360 17570 17570 17570 17570 0
37 20250305 190000 1633172360 17570 17570 17570 17570 0
38 20250305 185900 1633172360 17570 17570 17570 17570 0
39 20250305 185800 1633172360 17570 17570 17570 17570 0
40 20250305 185700 1633172360 17570 17570 17570 17570 0
41 20250305 185600 1633172360 17570 17570 17570 17570 0
42 20250305 185500 1633172360 17570 17570 17570 17570 0
43 20250305 185400 1633172360 17570 17570 17570 17570 0
44 20250305 185300 1633172360 17570 17570 17570 17570 0
45 20250305 185200 1633172360 17570 17570 17570 17570 0
46 20250305 185100 1633172360 17570 17570 17570 17570 0
47 20250305 185000 1633172360 17570 17570 17570 17570 0
48 20250305 184900 1633172360 17570 17570 17570 17570 0
49 20250305 184800 1633172360 17570 17570 17570 17570 0
50 20250305 184700 1633172360 17570 17570 17570 17570 0
51 20250305 184600 1633172360 17570 17570 17570 17570 0
52 20250305 184500 1633172360 17570 17570 17570 17570 0
53 20250305 184400 1633172360 17570 17570 17570 17570 0
54 20250305 184300 1633172360 17570 17570 17570 17570 0
55 20250305 184200 1633172360 17570 17570 17570 17570 0
56 20250305 184100 1633172360 17570 17570 17570 17570 0
57 20250305 184000 1633172360 17570 17570 17570 17570 0
58 20250305 183900 1633172360 17570 17570 17570 17570 0
59 20250305 183800 1633172360 17570 17570 17570 17570 0
60 20250305 183700 1633172360 17570 17570 17570 17570 0
61 20250305 183600 1633172360 17570 17570 17570 17570 0
62 20250305 183500 1633172360 17570 17570 17570 17570 1626
63 20250305 183400 1633172360 17570 17570 17570 17570 0
64 20250305 183300 1633172360 17570 17570 17570 17570 0
65 20250305 183200 1633172360 17570 17570 17570 17570 0
66 20250305 183100 1633172360 17570 17570 17570 17570 0
67 20250305 183000 1633172360 17570 17570 17570 17570 0
68 20250305 182900 1633172360 17570 17570 17570 17570 0
69 20250305 182800 1633172360 17570 17570 17570 17570 0
70 20250305 182700 1633172360 17570 17570 17570 17570 0
71 20250305 182600 1633172360 17570 17570 17570 17570 0
72 20250305 182500 1633172360 17570 17570 17570 17570 0
73 20250305 182400 1633172360 17570 17570 17570 17570 0
74 20250305 182300 1633172360 17570 17570 17570 17570 0
75 20250305 182200 1633172360 17570 17570 17570 17570 0
76 20250305 182100 1633172360 17570 17570 17570 17570 0
77 20250305 182000 1633172360 17570 17570 17570 17570 0
78 20250305 181900 1633172360 17570 17570 17570 17570 0
79 20250305 181800 1633172360 17570 17570 17570 17570 0
80 20250305 181700 1633172360 17570 17570 17570 17570 0
81 20250305 181600 1633172360 17570 17570 17570 17570 0
82 20250305 181500 1633172360 17570 17570 17570 17570 0
83 20250305 181400 1633172360 17570 17570 17570 17570 0
84 20250305 181300 1633172360 17570 17570 17570 17570 0
85 20250305 181200 1633172360 17570 17570 17570 17570 0
86 20250305 181100 1633172360 17570 17570 17570 17570 0
87 20250305 181000 1633172360 17570 17570 17570 17570 0
88 20250305 180900 1633172360 17570 17570 17570 17570 0
89 20250305 180800 1633172360 17570 17570 17570 17570 0
90 20250305 180700 1633172360 17570 17570 17570 17570 0
91 20250305 180600 1633172360 17570 17570 17570 17570 0
92 20250305 180500 1633172360 17570 17570 17570 17570 1626
93 20250305 180400 1633172360 17570 17570 17570 17570 0
94 20250305 180300 1633172360 17570 17570 17570 17570 0
95 20250305 180200 1633172360 17570 17570 17570 17570 0
96 20250305 180100 1633172360 17570 17570 17570 17570 0
97 20250305 180000 1633172360 17570 17570 17570 17570 0
98 20250305 175900 1633172360 17570 17570 17570 17570 0
99 20250305 175800 1633172360 17570 17570 17570 17570 0
100 20250305 175700 1633172360 17570 17570 17570 17570 0
101 20250305 175600 1633172360 17570 17570 17570 17570 0
102 20250305 175500 1633172360 17570 17570 17570 17570 0
103 20250305 175400 1633172360 17570 17570 17570 17570 0
104 20250305 175300 1633172360 17570 17570 17570 17570 0
105 20250305 175200 1633172360 17570 17570 17570 17570 0
106 20250305 175100 1633172360 17570 17570 17570 17570 0
107 20250305 175000 1633172360 17570 17570 17570 17570 0
108 20250305 174900 1633172360 17570 17570 17570 17570 0
109 20250305 174800 1633172360 17570 17570 17570 17570 0
110 20250305 174700 1633172360 17570 17570 17570 17570 0
111 20250305 174600 1633172360 17570 17570 17570 17570 0
112 20250305 174500 1633172360 17570 17570 17570 17570 0
113 20250305 174400 1633172360 17570 17570 17570 17570 0
114 20250305 174300 1633172360 17570 17570 17570 17570 0
115 20250305 174200 1633172360 17570 17570 17570 17570 0
116 20250305 174100 1633172360 17570 17570 17570 17570 0
117 20250305 174000 1633172360 17570 17570 17570 17570 0
118 20250305 173900 1633172360 17570 17570 17570 17570 0
119 20250305 173800 1633172360 17570 17570 17570 17570 0
120 20250305 173700 1633172360 17570 17570 17570 17570 0
121 20250305 173600 1633172360 17570 17570 17570 17570 0
122 20250305 173500 1633172360 17570 17570 17570 17570 1626
123 20250305 173400 1633172360 17570 17570 17570 17570 0
124 20250305 173300 1633172360 17570 17570 17570 17570 0
125 20250305 173200 1633172360 17570 17570 17570 17570 0
126 20250305 173100 1633172360 17570 17570 17570 17570 0
127 20250305 173000 1633172360 17570 17570 17570 17570 0
128 20250305 172900 1633172360 17570 17570 17570 17570 0
129 20250305 172800 1633172360 17570 17570 17570 17570 0
130 20250305 172700 1633172360 17570 17570 17570 17570 0
131 20250305 172600 1633172360 17570 17570 17570 17570 0
132 20250305 172500 1633172360 17570 17570 17570 17570 0
133 20250305 172400 1633172360 17570 17570 17570 17570 0
134 20250305 172300 1633172360 17570 17570 17570 17570 0
135 20250305 172200 1633172360 17570 17570 17570 17570 0
136 20250305 172100 1633172360 17570 17570 17570 17570 0
137 20250305 172000 1633172360 17570 17570 17570 17570 0
138 20250305 171900 1633172360 17570 17570 17570 17570 0
139 20250305 171800 1633172360 17570 17570 17570 17570 0
140 20250305 171700 1633172360 17570 17570 17570 17570 0
141 20250305 171600 1633172360 17570 17570 17570 17570 0
142 20250305 171500 1633172360 17570 17570 17570 17570 0
143 20250305 171400 1633172360 17570 17570 17570 17570 0
144 20250305 171300 1633172360 17570 17570 17570 17570 0
145 20250305 171200 1633172360 17570 17570 17570 17570 0
146 20250305 171100 1633172360 17570 17570 17570 17570 0
147 20250305 171000 1633172360 17570 17570 17570 17570 0
148 20250305 170900 1633172360 17570 17570 17570 17570 0
149 20250305 170800 1633172360 17570 17570 17570 17570 0
150 20250305 170700 1633172360 17570 17570 17570 17570 0
151 20250305 170600 1633172360 17570 17570 17570 17570 0
152 20250305 170500 1633172360 17570 17570 17570 17570 1626
153 20250305 170400 1633172360 17570 17570 17570 17570 0
154 20250305 170300 1633172360 17570 17570 17570 17570 0
155 20250305 170200 1633172360 17570 17570 17570 17570 0
156 20250305 170100 1633172360 17570 17570 17570 17570 0
157 20250305 170000 1633172360 17570 17570 17570 17570 0
158 20250305 165900 1633172360 17570 17570 17570 17570 0
159 20250305 165800 1633172360 17570 17570 17570 17570 0
160 20250305 165700 1633172360 17570 17570 17570 17570 0
161 20250305 165600 1633172360 17570 17570 17570 17570 0
162 20250305 165500 1633172360 17570 17570 17570 17570 0
163 20250305 165400 1633172360 17570 17570 17570 17570 0
164 20250305 165300 1633172360 17570 17570 17570 17570 0
165 20250305 165200 1633172360 17570 17570 17570 17570 0
166 20250305 165100 1633172360 17570 17570 17570 17570 0
167 20250305 165000 1633172360 17570 17570 17570 17570 0
168 20250305 164900 1633172360 17570 17570 17570 17570 0
169 20250305 164800 1633172360 17570 17570 17570 17570 0
170 20250305 164700 1633172360 17570 17570 17570 17570 0
171 20250305 164600 1633172360 17570 17570 17570 17570 0
172 20250305 164500 1633172360 17570 17570 17570 17570 0
173 20250305 164400 1633172360 17570 17570 17570 17570 0
174 20250305 164300 1633172360 17570 17570 17570 17570 0
175 20250305 164200 1633172360 17570 17570 17570 17570 0
176 20250305 164100 1633172360 17570 17570 17570 17570 0
177 20250305 164000 1633172360 17570 17570 17570 17570 0
178 20250305 163900 1633172360 17570 17570 17570 17570 0
179 20250305 163800 1633172360 17570 17570 17570 17570 0
180 20250305 163700 1633172360 17570 17570 17570 17570 0
181 20250305 163600 1633172360 17570 17570 17570 17570 0
182 20250305 163500 1633172360 17570 17570 17570 17570 1626
183 20250305 163400 1633172360 17570 17570 17570 17570 0
184 20250305 163300 1633172360 17570 17570 17570 17570 0
185 20250305 163200 1633172360 17570 17570 17570 17570 0
186 20250305 163100 1633172360 17570 17570 17570 17570 0
187 20250305 163000 1633172360 17570 17570 17570 17570 0
188 20250305 162900 1633172360 17570 17570 17570 17570 0
189 20250305 162800 1633172360 17570 17570 17570 17570 0
190 20250305 162700 1633172360 17570 17570 17570 17570 0
191 20250305 162600 1633172360 17570 17570 17570 17570 0
192 20250305 162500 1633172360 17570 17570 17570 17570 0
193 20250305 162400 1633172360 17570 17570 17570 17570 0
194 20250305 162300 1633172360 17570 17570 17570 17570 0
195 20250305 162200 1633172360 17570 17570 17570 17570 0
196 20250305 162100 1633172360 17570 17570 17570 17570 0
197 20250305 162000 1633172360 17570 17570 17570 17570 0
198 20250305 161900 1633172360 17570 17570 17570 17570 0
199 20250305 161800 1633172360 17570 17570 17570 17570 0
200 20250305 161700 1633172360 17570 17570 17570 17570 0
201 20250305 161600 1633172360 17570 17570 17570 17570 0
202 20250305 161500 1633172360 17570 17570 17570 17570 0
203 20250305 161400 1633172360 17570 17570 17570 17570 0
204 20250305 161300 1633172360 17570 17570 17570 17570 0
205 20250305 161200 1633172360 17570 17570 17570 17570 0
206 20250305 161100 1633172360 17570 17570 17570 17570 0
207 20250305 161000 1633172360 17570 17570 17570 17570 0
208 20250305 160900 1633172360 17570 17570 17570 17570 0
209 20250305 160800 1633172360 17570 17570 17570 17570 0
210 20250305 160700 1633172360 17570 17570 17570 17570 0
211 20250305 160600 1633172360 17570 17570 17570 17570 0
212 20250305 160500 1633172360 17570 17570 17570 17570 1626
213 20250305 160400 1633172360 17570 17570 17570 17570 0
214 20250305 160300 1633172360 17570 17570 17570 17570 0
215 20250305 160200 1633172360 17570 17570 17570 17570 0
216 20250305 160100 1633172360 17570 17570 17570 17570 0
217 20250305 160000 1633172360 17570 17570 17570 17570 0
218 20250305 155900 1633172360 17570 17570 17570 17570 0
219 20250305 155800 1633172360 17570 17570 17570 17570 0
220 20250305 155700 1633172360 17570 17570 17570 17570 0
221 20250305 155600 1633172360 17570 17570 17570 17570 0
222 20250305 155500 1633172360 17570 17570 17570 17570 0
223 20250305 155400 1633172360 17570 17570 17570 17570 0
224 20250305 155300 1633172360 17570 17570 17570 17570 0
225 20250305 155200 1633172360 17570 17570 17570 17570 0
226 20250305 155100 1633172360 17570 17570 17570 17570 0
227 20250305 155000 1633172360 17570 17570 17570 17570 0
228 20250305 154900 1633172360 17570 17570 17570 17570 0
229 20250305 154800 1633172360 17570 17570 17570 17570 0
230 20250305 154700 1633172360 17570 17570 17570 17570 0
231 20250305 154600 1633172360 17570 17570 17570 17570 0
232 20250305 154500 1633172360 17570 17570 17570 17570 0
233 20250305 154400 1633172360 17570 17570 17570 17570 0
234 20250305 154300 1633172360 17570 17570 17570 17570 0
235 20250305 154200 1633172360 17570 17570 17570 17570 0
236 20250305 154100 1633172360 17570 17570 17570 17570 0
237 20250305 154000 1633172360 17570 17570 17570 17570 0
238 20250305 153900 1633172360 17570 17570 17570 17570 0
239 20250305 153800 1633172360 17570 17570 17570 17570 0
240 20250305 153700 1633172360 17570 17570 17570 17570 0
241 20250305 153600 1633172360 17570 17570 17570 17570 0
242 20250305 153500 1633172360 17570 17570 17570 17570 1626
243 20250305 153400 1633172360 17570 17570 17570 17570 0
244 20250305 153300 1633172360 17570 17570 17570 17570 0
245 20250305 153200 1633172360 17570 17570 17570 17570 0
246 20250305 153100 1633172360 17570 17570 17570 17570 0
247 20250305 153000 1633172360 17570 17570 17570 17570 1626
248 20250305 152900 1604603540 17520 17520 17520 17520 0
249 20250305 152800 1604603540 17520 17520 17520 17520 0
250 20250305 152700 1604603540 17520 17520 17520 17520 0
251 20250305 152600 1604603540 17520 17520 17520 17520 0
252 20250305 152500 1604603540 17520 17520 17520 17520 0
253 20250305 152400 1604603540 17520 17520 17520 17520 0
254 20250305 152300 1604603540 17520 17520 17520 17520 0
255 20250305 152200 1604603540 17520 17520 17520 17520 0
256 20250305 152100 1604603540 17520 17520 17520 17520 0
257 20250305 152000 1604603540 17520 17520 17520 17520 0
258 20250305 151900 1604603540 17520 17490 17560 17490 122
259 20250305 151800 1602467120 17510 17480 17540 17460 241
260 20250305 151700 1598254250 17480 17480 17480 17480 417
261 20250305 151600 1590965090 17480 17490 17490 17480 90
262 20250305 151500 1589391170 17540 17490 17560 17480 115
263 20250305 151400 1587379420 17500 17500 17500 17500 2
264 20250305 151300 1587344420 17500 17500 17500 17500 0
265 20250305 151200 1587344420 17500 17500 17500 17500 0
266 20250305 151100 1587344420 17500 17480 17500 17480 353
267 20250305 151000 1581167240 17480 17470 17480 17470 28
268 20250305 150900 1580678000 17470 17480 17480 17460 194
269 20250305 150800 1577288400 17500 17530 17530 17500 381
270 20250305 150700 1570618090 17570 17570 17570 17570 3
271 20250305 150600 1570565380 17570 17570 17570 17570 35
272 20250305 150500 1569950430 17560 17520 17560 17520 4
273 20250305 150400 1569880230 17570 17570 17570 17570 0
274 20250305 150300 1569880230 17570 17520 17570 17520 407
275 20250305 150200 1562749540 17520 17580 17580 17480 1423
276 20250305 150100 1537856800 17520 17490 17590 17450 1454
277 20250305 150000 1512425940 17560 17560 17560 17560 168
278 20250305 145900 1509475860 17560 17560 17560 17560 1
279 20250305 145800 1509458300 17590 17590 17590 17590 0
280 20250305 145700 1509458300 17590 17570 17600 17570 192
281 20250305 145600 1506082590 17550 17530 17550 17530 409
282 20250305 145500 1498905740 17540 17540 17540 17540 0
283 20250305 145400 1498905740 17540 17540 17540 17540 1
284 20250305 145300 1498888200 17460 17460 17460 17460 1
285 20250305 145200 1498870740 17460 17460 17460 17460 2
286 20250305 145100 1498835820 17460 17460 17460 17460 0
287 20250305 145000 1498835820 17460 17500 17500 17450 1317
288 20250305 144900 1475819780 17510 17520 17520 17510 484
289 20250305 144800 1467342550 17520 17520 17520 17520 20
290 20250305 144700 1466992150 17530 17530 17530 17530 8
291 20250305 144600 1466851910 17540 17540 17540 17540 0
292 20250305 144500 1466851910 17540 17540 17540 17540 1
293 20250305 144400 1466834370 17550 17570 17570 17550 12
294 20250305 144300 1466623750 17560 17560 17560 17560 29
295 20250305 144200 1466114510 17560 17560 17560 17560 1
296 20250305 144100 1466096950 17550 17550 17550 17550 0
297 20250305 144000 1466096950 17550 17480 17550 17480 2192
298 20250305 143900 1427730400 17470 17470 17470 17470 2
299 20250305 143800 1427695460 17500 17490 17500 17490 54
300 20250305 143700 1426750960 17480 17480 17480 17480 91
301 20250305 143600 1425160280 17480 17480 17480 17480 0
302 20250305 143500 1425160280 17480 17480 17480 17480 0
303 20250305 143400 1425160280 17480 17480 17480 17480 92
304 20250305 143300 1423552120 17500 17500 17500 17500 0
305 20250305 143200 1423552120 17500 17530 17530 17480 252
306 20250305 143100 1419143930 17500 17500 17500 17500 403
307 20250305 143000 1412091430 17500 17510 17510 17500 15
308 20250305 142900 1411828860 17510 17530 17530 17500 91
309 20250305 142800 1410236130 17530 17530 17530 17530 2
310 20250305 142700 1410201070 17530 17530 17530 17530 1
311 20250305 142600 1410183540 17530 17530 17530 17530 1
312 20250305 142500 1410166010 17530 17530 17530 17530 124
313 20250305 142400 1407992290 17490 17510 17510 17490 50
314 20250305 142300 1407117770 17510 17600 17600 17510 1233
315 20250305 142200 1385475100 17600 17600 17600 17600 91
316 20250305 142100 1383873500 17600 17590 17600 17590 33
317 20250305 142000 1383292900 17590 17590 17590 17590 1
318 20250305 141900 1383275310 17590 17590 17590 17590 2
319 20250305 141800 1383240130 17590 17590 17590 17590 38
320 20250305 141700 1382571710 17590 17590 17590 17590 12
321 20250305 141600 1382360630 17590 17580 17590 17580 17
322 20250305 141500 1382061710 17580 17580 17580 17580 50
323 20250305 141400 1381182710 17550 17550 17550 17550 5
324 20250305 141300 1381094960 17530 17530 17530 17530 0
325 20250305 141200 1381094960 17530 17530 17530 17530 0
326 20250305 141100 1381094960 17530 17530 17530 17530 0
327 20250305 141000 1381094960 17530 17550 17550 17530 10
328 20250305 140900 1380919640 17550 17550 17550 17550 251
329 20250305 140800 1376514590 17530 17530 17530 17530 0
330 20250305 140700 1376514590 17530 17550 17550 17530 51
331 20250305 140600 1375619560 17550 17540 17550 17530 148
332 20250305 140500 1373023500 17530 17530 17530 17520 281
333 20250305 140400 1368097670 17530 17530 17530 17530 20
334 20250305 140300 1367747070 17520 17520 17520 17520 1
335 20250305 140200 1367729550 17510 17510 17510 17510 0
336 20250305 140100 1367729550 17510 17500 17510 17500 99
337 20250305 140000 1365996650 17460 17490 17490 17460 104
338 20250305 135900 1364177720 17480 17480 17480 17480 663
339 20250305 135800 1352588480 17440 17450 17450 17440 9
340 20250305 135700 1352431450 17450 17460 17460 17450 91
341 20250305 135600 1350843390 17460 17460 17460 17460 0
342 20250305 135500 1350843390 17460 17460 17460 17460 50
343 20250305 135400 1349970390 17480 17480 17480 17480 0
344 20250305 135300 1349970390 17480 17480 17480 17480 0
345 20250305 135200 1349970390 17480 17480 17480 17480 0
346 20250305 135100 1349970390 17480 17480 17480 17480 0
347 20250305 135000 1349970390 17480 17480 17480 17480 0
348 20250305 134900 1349970390 17480 17460 17480 17460 48
349 20250305 134800 1349132190 17480 17470 17480 17460 118
350 20250305 134700 1347070670 17470 17470 17470 17470 65
351 20250305 134600 1345935120 17470 17470 17470 17470 2
352 20250305 134500 1345900180 17490 17470 17490 17470 11
353 20250305 134400 1345707810 17510 17520 17540 17510 531
354 20250305 134300 1336404430 17520 17520 17520 17520 4
355 20250305 134200 1336334350 17530 17520 17530 17520 139
356 20250305 134100 1333898420 17530 17530 17530 17530 289
357 20250305 134000 1328832250 17540 17500 17540 17500 472
358 20250305 133900 1320562090 17490 17350 17490 17350 351
359 20250305 133800 1314435830 17350 17350 17350 17350 1
360 20250305 133700 1314418480 17350 17350 17350 17350 0
361 20250305 133600 1314418480 17350 17350 17350 17350 33
362 20250305 133500 1313845930 17430 17430 17430 17430 0
363 20250305 133400 1313845930 17430 17430 17430 17430 0
364 20250305 133300 1313845930 17430 17430 17430 17430 1
365 20250305 133200 1313828500 17380 17340 17380 17340 167
366 20250305 133100 1310926820 17340 17350 17350 17340 516
367 20250305 133000 1301975410 17380 17370 17380 17370 16
368 20250305 132900 1301697400 17370 17370 17370 17370 79
369 20250305 132800 1300325170 17370 17370 17370 17370 3
370 20250305 132700 1300273060 17360 17360 17360 17360 179
371 20250305 132600 1297165620 17430 17430 17430 17430 0
372 20250305 132500 1297165620 17430 17440 17440 17400 98
373 20250305 132400 1295460250 17440 17360 17440 17360 12
374 20250305 132300 1295251450 17360 17375 17380 17360 5
375 20250305 132200 1295164600 17450 17450 17450 17450 0
376 20250305 132100 1295164600 17450 17450 17450 17350 230
377 20250305 132000 1291166850 17450 17400 17450 17400 17
378 20250305 131900 1290870820 17400 17390 17400 17390 80
379 20250305 131800 1289479600 17390 17390 17390 17390 69
380 20250305 131700 1288279690 17390 17370 17390 17370 119
381 20250305 131600 1286211990 17370 17370 17370 17370 50
382 20250305 131500 1285343490 17370 17370 17370 17370 1
383 20250305 131400 1285326120 17380 17380 17380 17380 10
384 20250305 131300 1285152320 17380 17360 17380 17360 463
385 20250305 131200 1277114560 17360 17360 17360 17360 1
386 20250305 131100 1277097200 17360 17360 17360 17360 55
387 20250305 131000 1276142400 17360 17360 17360 17360 0
388 20250305 130900 1276142400 17360 17360 17360 17360 0
389 20250305 130800 1276142400 17360 17310 17360 17310 25
390 20250305 130700 1275708510 17360 17360 17360 17360 1
391 20250305 130600 1275691150 17310 17360 17360 17310 61
392 20250305 130500 1274634940 17360 17360 17360 17360 0
393 20250305 130400 1274634940 17360 17360 17360 17360 0
394 20250305 130300 1274634940 17360 17360 17360 17360 1
395 20250305 130200 1274617580 17310 17310 17310 17310 179
396 20250305 130100 1271519090 17310 17310 17310 17310 0
397 20250305 130000 1271519090 17310 17310 17310 17310 0
398 20250305 125900 1271519090 17310 17310 17310 17310 1
399 20250305 125800 1271501780 17310 17320 17320 17310 122
400 20250305 125700 1269389950 17310 17310 17310 17310 0
401 20250305 125600 1269389950 17310 17350 17350 17310 32
402 20250305 125500 1268835910 17350 17320 17350 17320 2
403 20250305 125400 1268801240 17390 17320 17390 17310 11
404 20250305 125300 1268610700 17340 17320 17340 17320 2
405 20250305 125200 1268576040 17310 17520 17520 17230 869
406 20250305 125100 1253485680 17810 17250 17810 17250 4642
407 20250305 125000 1171578800 17230 17230 17230 17230 0
408 20250305 124900 1171578800 17230 17230 17230 17230 4
409 20250305 124800 1171509880 17290 17290 17290 17290 0
410 20250305 124700 1171509880 17290 17250 17290 17250 18
411 20250305 124600 1171198970 17360 17360 17360 17360 0
412 20250305 124500 1171198970 17360 17200 17360 17200 500
413 20250305 124400 1162552740 17200 17200 17200 17200 22
414 20250305 124300 1162174340 17200 17200 17200 17200 0
415 20250305 124200 1162174340 17200 17200 17200 17200 16
416 20250305 124100 1161899140 17210 17210 17210 17210 0
417 20250305 124000 1161899140 17210 17210 17210 17210 0
418 20250305 123900 1161899140 17210 17210 17210 17210 1
419 20250305 123800 1161881930 17200 17200 17200 17200 150
420 20250305 123700 1159301930 17270 17270 17270 17270 0
421 20250305 123600 1159301930 17270 17270 17270 17270 0
422 20250305 123500 1159301930 17270 17270 17270 17270 1
423 20250305 123400 1159284660 17280 17280 17280 17280 0
424 20250305 123300 1159284660 17280 17280 17280 17280 1
425 20250305 123200 1159267380 17240 17240 17240 17240 105
426 20250305 123100 1157457180 17200 17200 17200 17200 0
427 20250305 123000 1157457180 17200 17200 17200 17200 0
428 20250305 122900 1157457180 17200 17200 17200 17200 1
429 20250305 122800 1157439980 17240 17240 17240 17200 3
430 20250305 122700 1157388300 17200 17200 17240 17200 94
431 20250305 122600 1155770490 17210 17210 17210 17210 0
432 20250305 122500 1155770490 17210 17200 17210 17200 101
433 20250305 122400 1154032290 17210 17210 17210 17210 1
434 20250305 122300 1154015080 17210 17210 17210 17210 1
435 20250305 122200 1153997870 17210 17210 17210 17210 1
436 20250305 122100 1153980660 17210 17210 17210 17210 5
437 20250305 122000 1153894610 17210 17210 17210 17210 0
438 20250305 121900 1153894610 17210 17210 17210 17210 31
439 20250305 121800 1153361100 17210 17210 17210 17210 50
440 20250305 121700 1152500600 17210 17120 17210 17120 107
441 20250305 121600 1150660960 17150 17140 17150 17140 240
442 20250305 121500 1146546780 17140 17150 17150 17140 153
443 20250305 121400 1143924160 17140 17140 17140 17140 5
444 20250305 121300 1143838460 17140 17140 17140 17140 615
445 20250305 121200 1133297360 17140 17140 17140 17140 0
446 20250305 121100 1133297360 17140 17140 17140 17140 0
447 20250305 121000 1133297360 17140 17140 17140 17140 0
448 20250305 120900 1133297360 17140 17140 17140 17140 121
449 20250305 120800 1131223420 17090 17090 17090 17090 1
450 20250305 120700 1131206330 17110 17115 17115 17100 1180
451 20250305 120600 1111025630 17115 17080 17115 17080 323
452 20250305 120500 1105497520 17070 17100 17100 17070 100
453 20250305 120400 1103788270 17100 17110 17110 17100 427
454 20250305 120300 1096485870 17100 17140 17140 17100 307
455 20250305 120200 1091234940 17150 17150 17150 17140 169
456 20250305 120100 1088336790 17150 17200 17200 17150 1054
457 20250305 120000 1070211270 17200 17260 17270 17200 774
458 20250305 115900 1056885760 17270 17270 17270 17270 0
459 20250305 115800 1056885760 17270 17270 17270 17270 317
460 20250305 115700 1051411170 17270 17270 17270 17270 0
461 20250305 115600 1051411170 17270 17270 17270 17270 1
462 20250305 115500 1051393900 17270 17270 17270 17270 20
463 20250305 115400 1051048500 17270 17270 17270 17270 0
464 20250305 115300 1051048500 17270 17270 17270 17270 116
465 20250305 115200 1049045180 17270 17270 17270 17270 0
466 20250305 115100 1049045180 17270 17260 17270 17260 50
467 20250305 115000 1048182110 17270 17270 17270 17270 140
468 20250305 114900 1045764310 17270 17270 17270 17270 10
469 20250305 114800 1045591610 17260 17260 17260 17260 0
470 20250305 114700 1045591610 17260 17260 17260 17260 0
471 20250305 114600 1045591610 17260 17260 17260 17260 60
472 20250305 114500 1044556010 17260 17230 17260 17230 141
473 20250305 114400 1042123580 17260 17260 17260 17260 0
474 20250305 114300 1042123580 17260 17260 17260 17260 100
475 20250305 114200 1040397580 17210 17210 17210 17210 0
476 20250305 114100 1040397580 17210 17210 17210 17210 0
477 20250305 114000 1040397580 17210 17270 17270 17210 550
478 20250305 113900 1030921010 17270 17270 17270 17270 0
479 20250305 113800 1030921010 17270 17270 17270 17270 2
480 20250305 113700 1030886470 17270 17270 17270 17270 106
481 20250305 113600 1029055850 17270 17270 17270 17270 0
482 20250305 113500 1029055850 17270 17270 17270 17270 0
483 20250305 113400 1029055850 17270 17270 17270 17270 104
484 20250305 113300 1027259770 17270 17270 17270 17270 3
485 20250305 113200 1027207960 17230 17230 17230 17230 0
486 20250305 113100 1027207960 17230 17230 17230 17230 0
487 20250305 113000 1027207960 17230 17230 17230 17230 0
488 20250305 112900 1027207960 17230 17230 17230 17230 0
489 20250305 112800 1027207960 17230 17230 17230 17230 27
490 20250305 112700 1026742750 17210 17210 17210 17210 93
491 20250305 112600 1025142220 17210 17220 17220 17210 224
492 20250305 112500 1021285560 17220 17240 17240 17220 299
493 20250305 112400 1016133840 17260 17260 17260 17260 8
494 20250305 112300 1015995760 17260 17260 17260 17260 89
495 20250305 112200 1014459620 17230 17270 17270 17230 276
496 20250305 112100 1009693680 17270 17290 17290 17270 20
497 20250305 112000 1009348250 17280 17240 17280 17240 40
498 20250305 111900 1008657140 17240 17210 17240 17200 439
499 20250305 111800 1001101690 17220 17290 17290 17215 700
500 20250305 111700 989031430 17300 17310 17310 17300 221
501 20250305 111600 985207550 17330 17330 17330 17330 33
502 20250305 111500 984635660 17340 17350 17350 17340 397
503 20250305 111400 977750920 17360 17410 17410 17360 1240
504 20250305 111300 956194190 17410 17410 17410 17410 0
505 20250305 111200 956194190 17410 17410 17410 17410 0
506 20250305 111100 956194190 17410 17410 17410 17410 10
507 20250305 111000 956020090 17410 17410 17410 17410 0
508 20250305 110900 956020090 17410 17400 17410 17400 675
509 20250305 110800 944273190 17410 17410 17410 17410 135
510 20250305 110700 941922840 17460 17460 17460 17460 1
511 20250305 110600 941905380 17410 17410 17410 17410 1
512 20250305 110500 941887970 17440 17440 17440 17440 31
513 20250305 110400 941347330 17440 17440 17440 17440 0
514 20250305 110300 941347330 17440 17440 17440 17440 1
515 20250305 110200 941329890 17410 17450 17450 17410 207
516 20250305 110100 937720370 17440 17440 17440 17440 0
517 20250305 110000 937720370 17440 17450 17450 17440 31
518 20250305 105900 937179720 17450 17440 17450 17440 67
519 20250305 105800 936010940 17440 17440 17440 17440 5
520 20250305 105700 935923740 17440 17510 17510 17420 378
521 20250305 105600 929321170 17550 17550 17550 17550 0
522 20250305 105500 929321170 17550 17550 17550 17550 0
523 20250305 105400 929321170 17550 17550 17550 17550 100
524 20250305 105300 927566170 17510 17580 17580 17510 561
525 20250305 105200 917722690 17580 17580 17580 17580 2
526 20250305 105100 917687530 17570 17570 17570 17570 0
527 20250305 105000 917687530 17570 17570 17570 17570 1
528 20250305 104900 917669960 17570 17570 17570 17570 50
529 20250305 104800 916791460 17570 17570 17570 17570 143
530 20250305 104700 914278950 17630 17620 17670 17620 76
531 20250305 104600 912936180 17670 17670 17670 17670 0
532 20250305 104500 912936180 17670 17670 17670 17670 26
533 20250305 104400 912476760 17620 17700 17770 17620 586
534 20250305 104300 902098450 17710 17690 17710 17690 450
535 20250305 104200 894134040 17670 17670 17670 17670 0
536 20250305 104100 894134040 17670 17650 17670 17650 1213
537 20250305 104000 872723630 17650 17630 17650 17630 1523
538 20250305 103900 845847480 17650 17650 17650 17650 238
539 20250305 103800 841646780 17640 17550 17640 17550 1345
540 20250305 103700 817936760 17550 17550 17550 17550 1
541 20250305 103600 817919210 17570 17600 17600 17570 564
542 20250305 103500 808008550 17600 17600 17600 17600 0
543 20250305 103400 808008550 17600 17590 17630 17580 673
544 20250305 103300 796164000 17590 17560 17590 17550 168
545 20250305 103200 793212010 17530 17530 17530 17530 0
546 20250305 103100 793212010 17530 17530 17530 17530 78
547 20250305 103000 791844670 17510 17510 17580 17480 959
548 20250305 102900 775020030 17510 17420 17510 17420 228
549 20250305 102800 771033890 17400 17400 17400 17400 50
550 20250305 102700 770163890 17420 17400 17420 17400 56
551 20250305 102600 769189370 17400 17410 17410 17400 10
552 20250305 102500 769015360 17390 17390 17390 17390 73
553 20250305 102400 767745890 17420 17410 17420 17390 1755
554 20250305 102300 737202780 17420 17420 17420 17420 0
555 20250305 102200 737202780 17420 17420 17420 17420 10
556 20250305 102100 737028580 17420 17420 17420 17420 51
557 20250305 102000 736140160 17460 17470 17470 17460 246
558 20250305 101900 731844450 17470 17500 17500 17470 57
559 20250305 101800 730847040 17500 17500 17500 17500 78
560 20250305 101700 729482040 17470 17470 17470 17470 50
561 20250305 101600 728608540 17470 17470 17470 17470 243
562 20250305 101500 724363330 17470 17470 17550 17470 229
563 20250305 101400 720347580 17500 17470 17500 17470 10
564 20250305 101300 720172700 17500 17470 17550 17470 5
565 20250305 101200 720085080 17490 17440 17490 17440 311
566 20250305 101100 714654750 17400 17400 17400 17400 0
567 20250305 101000 714654750 17400 17400 17400 17400 4
568 20250305 100900 714585150 17400 17400 17400 17400 9
569 20250305 100800 714428550 17400 17400 17400 17400 0
570 20250305 100700 714428550 17400 17400 17400 17400 11
571 20250305 100600 714237150 17390 17390 17390 17390 40
572 20250305 100500 713541550 17400 17400 17400 17400 0
573 20250305 100400 713541550 17400 17440 17460 17400 105
574 20250305 100300 711713690 17450 17440 17470 17400 124
575 20250305 100200 709554610 17400 17460 17480 17400 112
576 20250305 100100 707602170 17470 17460 17470 17460 35
577 20250305 100000 706991030 17460 17430 17460 17430 248
578 20250305 095900 702667610 17410 17430 17430 17410 69
579 20250305 095800 701465590 17450 17460 17490 17440 245
580 20250305 095700 697189810 17470 17520 17520 17470 214
581 20250305 095600 693447030 17550 17550 17550 17550 2
582 20250305 095500 693411930 17550 17550 17550 17550 20
583 20250305 095400 693060930 17540 17540 17540 17540 220
584 20250305 095300 689202130 17540 17540 17540 17540 50
585 20250305 095200 688325130 17530 17500 17540 17500 56
586 20250305 095100 687343390 17500 17500 17500 17500 7
587 20250305 095000 687220890 17500 17480 17500 17480 114
588 20250305 094900 685227950 17460 17460 17460 17460 125
589 20250305 094800 683045450 17460 17460 17460 17460 252
590 20250305 094700 678645530 17460 17450 17470 17450 1075
591 20250305 094600 659874930 17480 17480 17480 17480 4
592 20250305 094500 659805010 17450 17490 17490 17450 225
593 20250305 094400 655871950 17490 17490 17510 17460 523
594 20250305 094300 646726860 17540 17530 17540 17530 125
595 20250305 094200 644534420 17560 17540 17560 17530 845
596 20250305 094100 629705710 17560 17650 17650 17560 18
597 20250305 094000 629389250 17590 17490 17670 17490 1275
598 20250305 093900 607034500 17490 17480 17490 17430 416
599 20250305 093800 599771250 17500 17510 17510 17490 137
600 20250305 093700 597372450 17510 17560 17610 17510 1553
601 20250305 093600 570103370 17610 17620 17680 17560 2390
602 20250305 093500 528000820 17620 17630 17630 17610 268
603 20250305 093400 523280980 17620 17630 17630 17620 249
604 20250305 093300 518893330 17630 17680 17680 17630 313
605 20250305 093200 513366120 17680 17740 17740 17670 174
606 20250305 093100 510287450 17740 17760 17760 17660 435
607 20250305 093000 502602350 17760 17700 17770 17700 314
608 20250305 092900 497033220 17770 17770 17770 17650 1068
609 20250305 092800 478168060 17770 17770 17770 17700 372
610 20250305 092700 471565180 17790 17810 17810 17790 181
611 20250305 092600 468344090 17810 17720 17810 17720 1492
612 20250305 092500 441818450 17720 17670 17720 17670 642
613 20250305 092400 430466700 17670 17770 17770 17670 1839
614 20250305 092300 397954860 17790 17670 17800 17670 1874
615 20250305 092200 364644590 17700 17730 17730 17700 137
616 20250305 092100 362219160 17740 17790 17800 17740 1564
617 20250305 092000 334447060 17790 17840 17880 17790 421
618 20250305 091900 326942800 17840 17930 17950 17840 1699
619 20250305 091800 296502110 17930 17830 17930 17830 2131
620 20250305 091700 258368940 17890 17800 17890 17800 1534
621 20250305 091600 230979690 17790 17710 17850 17710 1350
622 20250305 091500 206961820 17700 17480 17700 17480 3014
623 20250305 091400 153774780 17480 17550 17550 17450 596
624 20250305 091300 143346460 17550 17500 17610 17500 747
625 20250305 091200 130255810 17560 17460 17560 17400 450
626 20250305 091100 122395480 17530 17480 17670 17470 1562
627 20250305 091000 95000620 17600 17370 17600 17370 1674
628 20250305 090900 65723870 17400 17160 17400 17160 2006
629 20250305 090800 31034100 17070 17080 17120 17070 53
630 20250305 090700 30128400 17050 17270 17270 17050 396
631 20250305 090600 23339030 17270 17280 17290 17260 214
632 20250305 090500 19643530 17290 17110 17290 17110 168
633 20250305 090400 16759550 17000 17070 17110 16940 301
634 20250305 090300 11622880 17090 17090 17090 17090 0
635 20250305 090200 11622880 17090 17090 17090 17090 1
636 20250305 090100 11605790 17090 17110 17110 17090 114
637 20250305 090000 9655850 17090 17090 17090 17090 565

1
050960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,6751000,0,114699490000,0.00
20250227,0,6751000,0,114767000000,0.00
20250226,0,6751000,0,114496960000,0.00
20250225,0,6751000,0,116454750000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 6751000 0 114699490000 0.00
3 20250227 0 6751000 0 114767000000 0.00
4 20250226 0 6751000 0 114496960000 0.00
5 20250225 0 6751000 0 116454750000 0.00