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

644
059090/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194200,2471459580,8930,8930,8930,8930,3161
20250305,194100,2471459580,8930,8930,8930,8930,0
20250305,194000,2471459580,8930,8930,8930,8930,0
20250305,193900,2471459580,8930,8930,8930,8930,0
20250305,193800,2471459580,8930,8930,8930,8930,0
20250305,193700,2471459580,8930,8930,8930,8930,0
20250305,193600,2471459580,8930,8930,8930,8930,0
20250305,193500,2471459580,8930,8930,8930,8930,0
20250305,193400,2471459580,8930,8930,8930,8930,0
20250305,193300,2471459580,8930,8930,8930,8930,0
20250305,193200,2471459580,8930,8930,8930,8930,0
20250305,193100,2471459580,8930,8930,8930,8930,0
20250305,193000,2471459580,8930,8930,8930,8930,0
20250305,192900,2471459580,8930,8930,8930,8930,0
20250305,192800,2471459580,8930,8930,8930,8930,0
20250305,192700,2471459580,8930,8930,8930,8930,0
20250305,192600,2471459580,8930,8930,8930,8930,0
20250305,192500,2471459580,8930,8930,8930,8930,0
20250305,192400,2471459580,8930,8930,8930,8930,0
20250305,192300,2471459580,8930,8930,8930,8930,0
20250305,192200,2471459580,8930,8930,8930,8930,0
20250305,192100,2471459580,8930,8930,8930,8930,0
20250305,192000,2471459580,8930,8930,8930,8930,0
20250305,191900,2471459580,8930,8930,8930,8930,0
20250305,191800,2471459580,8930,8930,8930,8930,0
20250305,191700,2471459580,8930,8930,8930,8930,0
20250305,191600,2471459580,8930,8930,8930,8930,0
20250305,191500,2471459580,8930,8930,8930,8930,0
20250305,191400,2471459580,8930,8930,8930,8930,0
20250305,191300,2471459580,8930,8930,8930,8930,0
20250305,191200,2471459580,8930,8930,8930,8930,3161
20250305,191100,2471459580,8930,8930,8930,8930,0
20250305,191000,2471459580,8930,8930,8930,8930,0
20250305,190900,2471459580,8930,8930,8930,8930,0
20250305,190800,2471459580,8930,8930,8930,8930,0
20250305,190700,2471459580,8930,8930,8930,8930,0
20250305,190600,2471459580,8930,8930,8930,8930,0
20250305,190500,2471459580,8930,8930,8930,8930,0
20250305,190400,2471459580,8930,8930,8930,8930,0
20250305,190300,2471459580,8930,8930,8930,8930,0
20250305,190200,2471459580,8930,8930,8930,8930,0
20250305,190100,2471459580,8930,8930,8930,8930,0
20250305,190000,2471459580,8930,8930,8930,8930,0
20250305,185900,2471459580,8930,8930,8930,8930,0
20250305,185800,2471459580,8930,8930,8930,8930,0
20250305,185700,2471459580,8930,8930,8930,8930,0
20250305,185600,2471459580,8930,8930,8930,8930,0
20250305,185500,2471459580,8930,8930,8930,8930,0
20250305,185400,2471459580,8930,8930,8930,8930,0
20250305,185300,2471459580,8930,8930,8930,8930,0
20250305,185200,2471459580,8930,8930,8930,8930,0
20250305,185100,2471459580,8930,8930,8930,8930,0
20250305,185000,2471459580,8930,8930,8930,8930,0
20250305,184900,2471459580,8930,8930,8930,8930,0
20250305,184800,2471459580,8930,8930,8930,8930,0
20250305,184700,2471459580,8930,8930,8930,8930,0
20250305,184600,2471459580,8930,8930,8930,8930,0
20250305,184500,2471459580,8930,8930,8930,8930,0
20250305,184400,2471459580,8930,8930,8930,8930,0
20250305,184300,2471459580,8930,8930,8930,8930,0
20250305,184200,2471459580,8930,8930,8930,8930,3161
20250305,184100,2471459580,8930,8930,8930,8930,0
20250305,184000,2471459580,8930,8930,8930,8930,0
20250305,183900,2471459580,8930,8930,8930,8930,0
20250305,183800,2471459580,8930,8930,8930,8930,0
20250305,183700,2471459580,8930,8930,8930,8930,0
20250305,183600,2471459580,8930,8930,8930,8930,0
20250305,183500,2471459580,8930,8930,8930,8930,0
20250305,183400,2471459580,8930,8930,8930,8930,0
20250305,183300,2471459580,8930,8930,8930,8930,0
20250305,183200,2471459580,8930,8930,8930,8930,0
20250305,183100,2471459580,8930,8930,8930,8930,0
20250305,183000,2471459580,8930,8930,8930,8930,0
20250305,182900,2471459580,8930,8930,8930,8930,0
20250305,182800,2471459580,8930,8930,8930,8930,0
20250305,182700,2471459580,8930,8930,8930,8930,0
20250305,182600,2471459580,8930,8930,8930,8930,0
20250305,182500,2471459580,8930,8930,8930,8930,0
20250305,182400,2471459580,8930,8930,8930,8930,0
20250305,182300,2471459580,8930,8930,8930,8930,0
20250305,182200,2471459580,8930,8930,8930,8930,0
20250305,182100,2471459580,8930,8930,8930,8930,0
20250305,182000,2471459580,8930,8930,8930,8930,0
20250305,181900,2471459580,8930,8930,8930,8930,0
20250305,181800,2471459580,8930,8930,8930,8930,0
20250305,181700,2471459580,8930,8930,8930,8930,0
20250305,181600,2471459580,8930,8930,8930,8930,0
20250305,181500,2471459580,8930,8930,8930,8930,0
20250305,181400,2471459580,8930,8930,8930,8930,0
20250305,181300,2471459580,8930,8930,8930,8930,0
20250305,181200,2471459580,8930,8930,8930,8930,3161
20250305,181100,2471459580,8930,8930,8930,8930,0
20250305,181000,2471459580,8930,8930,8930,8930,0
20250305,180900,2471459580,8930,8930,8930,8930,0
20250305,180800,2471459580,8930,8930,8930,8930,0
20250305,180700,2471459580,8930,8930,8930,8930,0
20250305,180600,2471459580,8930,8930,8930,8930,0
20250305,180500,2471459580,8930,8930,8930,8930,0
20250305,180400,2471459580,8930,8930,8930,8930,0
20250305,180300,2471459580,8930,8930,8930,8930,0
20250305,180200,2471459580,8930,8930,8930,8930,0
20250305,180100,2471459580,8930,8930,8930,8930,0
20250305,180000,2471459580,8930,8930,8930,8930,0
20250305,175900,2471459580,8930,8930,8930,8930,0
20250305,175800,2471459580,8930,8930,8930,8930,0
20250305,175700,2471459580,8930,8930,8930,8930,0
20250305,175600,2471459580,8930,8930,8930,8930,0
20250305,175500,2471459580,8930,8930,8930,8930,0
20250305,175400,2471459580,8930,8930,8930,8930,0
20250305,175300,2471459580,8930,8930,8930,8930,0
20250305,175200,2471459580,8930,8930,8930,8930,0
20250305,175100,2471459580,8930,8930,8930,8930,0
20250305,175000,2471459580,8930,8930,8930,8930,0
20250305,174900,2471459580,8930,8930,8930,8930,0
20250305,174800,2471459580,8930,8930,8930,8930,0
20250305,174700,2471459580,8930,8930,8930,8930,0
20250305,174600,2471459580,8930,8930,8930,8930,0
20250305,174500,2471459580,8930,8930,8930,8930,0
20250305,174400,2471459580,8930,8930,8930,8930,0
20250305,174300,2471459580,8930,8930,8930,8930,0
20250305,174200,2471459580,8930,8930,8930,8930,3161
20250305,174100,2471459580,8930,8930,8930,8930,0
20250305,174000,2471459580,8930,8930,8930,8930,0
20250305,173900,2471459580,8930,8930,8930,8930,0
20250305,173800,2471459580,8930,8930,8930,8930,0
20250305,173700,2471459580,8930,8930,8930,8930,0
20250305,173600,2471459580,8930,8930,8930,8930,0
20250305,173500,2471459580,8930,8930,8930,8930,0
20250305,173400,2471459580,8930,8930,8930,8930,0
20250305,173300,2471459580,8930,8930,8930,8930,0
20250305,173200,2471459580,8930,8930,8930,8930,0
20250305,173100,2471459580,8930,8930,8930,8930,0
20250305,173000,2471459580,8930,8930,8930,8930,0
20250305,172900,2471459580,8930,8930,8930,8930,0
20250305,172800,2471459580,8930,8930,8930,8930,0
20250305,172700,2471459580,8930,8930,8930,8930,0
20250305,172600,2471459580,8930,8930,8930,8930,0
20250305,172500,2471459580,8930,8930,8930,8930,0
20250305,172400,2471459580,8930,8930,8930,8930,0
20250305,172300,2471459580,8930,8930,8930,8930,0
20250305,172200,2471459580,8930,8930,8930,8930,0
20250305,172100,2471459580,8930,8930,8930,8930,0
20250305,172000,2471459580,8930,8930,8930,8930,0
20250305,171900,2471459580,8930,8930,8930,8930,0
20250305,171800,2471459580,8930,8930,8930,8930,0
20250305,171700,2471459580,8930,8930,8930,8930,0
20250305,171600,2471459580,8930,8930,8930,8930,0
20250305,171500,2471459580,8930,8930,8930,8930,0
20250305,171400,2471459580,8930,8930,8930,8930,0
20250305,171300,2471459580,8930,8930,8930,8930,0
20250305,171200,2471459580,8930,8930,8930,8930,3161
20250305,171100,2471459580,8930,8930,8930,8930,0
20250305,171000,2471459580,8930,8930,8930,8930,0
20250305,170900,2471459580,8930,8930,8930,8930,0
20250305,170800,2471459580,8930,8930,8930,8930,0
20250305,170700,2471459580,8930,8930,8930,8930,0
20250305,170600,2471459580,8930,8930,8930,8930,0
20250305,170500,2471459580,8930,8930,8930,8930,0
20250305,170400,2471459580,8930,8930,8930,8930,0
20250305,170300,2471459580,8930,8930,8930,8930,0
20250305,170200,2471459580,8930,8930,8930,8930,0
20250305,170100,2471459580,8930,8930,8930,8930,0
20250305,170000,2471459580,8930,8930,8930,8930,0
20250305,165900,2471459580,8930,8930,8930,8930,0
20250305,165800,2471459580,8930,8930,8930,8930,0
20250305,165700,2471459580,8930,8930,8930,8930,0
20250305,165600,2471459580,8930,8930,8930,8930,0
20250305,165500,2471459580,8930,8930,8930,8930,0
20250305,165400,2471459580,8930,8930,8930,8930,0
20250305,165300,2471459580,8930,8930,8930,8930,0
20250305,165200,2471459580,8930,8930,8930,8930,0
20250305,165100,2471459580,8930,8930,8930,8930,0
20250305,165000,2471459580,8930,8930,8930,8930,0
20250305,164900,2471459580,8930,8930,8930,8930,0
20250305,164800,2471459580,8930,8930,8930,8930,0
20250305,164700,2471459580,8930,8930,8930,8930,0
20250305,164600,2471459580,8930,8930,8930,8930,0
20250305,164500,2471459580,8930,8930,8930,8930,0
20250305,164400,2471459580,8930,8930,8930,8930,0
20250305,164300,2471459580,8930,8930,8930,8930,0
20250305,164200,2471459580,8930,8930,8930,8930,3161
20250305,164100,2471459580,8930,8930,8930,8930,0
20250305,164000,2471459580,8930,8930,8930,8930,0
20250305,163900,2471459580,8930,8930,8930,8930,0
20250305,163800,2471459580,8930,8930,8930,8930,0
20250305,163700,2471459580,8930,8930,8930,8930,0
20250305,163600,2471459580,8930,8930,8930,8930,0
20250305,163500,2471459580,8930,8930,8930,8930,0
20250305,163400,2471459580,8930,8930,8930,8930,0
20250305,163300,2471459580,8930,8930,8930,8930,0
20250305,163200,2471459580,8930,8930,8930,8930,0
20250305,163100,2471459580,8930,8930,8930,8930,0
20250305,163000,2471459580,8930,8930,8930,8930,0
20250305,162900,2471459580,8930,8930,8930,8930,0
20250305,162800,2471459580,8930,8930,8930,8930,0
20250305,162700,2471459580,8930,8930,8930,8930,0
20250305,162600,2471459580,8930,8930,8930,8930,0
20250305,162500,2471459580,8930,8930,8930,8930,0
20250305,162400,2471459580,8930,8930,8930,8930,0
20250305,162300,2471459580,8930,8930,8930,8930,0
20250305,162200,2471459580,8930,8930,8930,8930,0
20250305,162100,2471459580,8930,8930,8930,8930,0
20250305,162000,2471459580,8930,8930,8930,8930,0
20250305,161900,2471459580,8930,8930,8930,8930,0
20250305,161800,2471459580,8930,8930,8930,8930,0
20250305,161700,2471459580,8930,8930,8930,8930,0
20250305,161600,2471459580,8930,8930,8930,8930,0
20250305,161500,2471459580,8930,8930,8930,8930,0
20250305,161400,2471459580,8930,8930,8930,8930,0
20250305,161300,2471459580,8930,8930,8930,8930,0
20250305,161200,2471459580,8930,8930,8930,8930,3161
20250305,161100,2471459580,8930,8930,8930,8930,0
20250305,161000,2471459580,8930,8930,8930,8930,0
20250305,160900,2471459580,8930,8930,8930,8930,0
20250305,160800,2471459580,8930,8930,8930,8930,0
20250305,160700,2471459580,8930,8930,8930,8930,0
20250305,160600,2471459580,8930,8930,8930,8930,0
20250305,160500,2471459580,8930,8930,8930,8930,0
20250305,160400,2471459580,8930,8930,8930,8930,0
20250305,160300,2471459580,8930,8930,8930,8930,0
20250305,160200,2471459580,8930,8930,8930,8930,0
20250305,160100,2471459580,8930,8930,8930,8930,0
20250305,160000,2471459580,8930,8930,8930,8930,0
20250305,155900,2471459580,8930,8930,8930,8930,0
20250305,155800,2471459580,8930,8930,8930,8930,0
20250305,155700,2471459580,8930,8930,8930,8930,0
20250305,155600,2471459580,8930,8930,8930,8930,0
20250305,155500,2471459580,8930,8930,8930,8930,0
20250305,155400,2471459580,8930,8930,8930,8930,0
20250305,155300,2471459580,8930,8930,8930,8930,0
20250305,155200,2471459580,8930,8930,8930,8930,0
20250305,155100,2471459580,8930,8930,8930,8930,0
20250305,155000,2471459580,8930,8930,8930,8930,0
20250305,154900,2471459580,8930,8930,8930,8930,0
20250305,154800,2471459580,8930,8930,8930,8930,0
20250305,154700,2471459580,8930,8930,8930,8930,0
20250305,154600,2471459580,8930,8930,8930,8930,0
20250305,154500,2471459580,8930,8930,8930,8930,0
20250305,154400,2471459580,8930,8930,8930,8930,0
20250305,154300,2471459580,8930,8930,8930,8930,0
20250305,154200,2471459580,8930,8930,8930,8930,3161
20250305,154100,2471459580,8930,8930,8930,8930,0
20250305,154000,2471459580,8930,8930,8930,8930,0
20250305,153900,2471459580,8930,8930,8930,8930,0
20250305,153800,2471459580,8930,8930,8930,8930,0
20250305,153700,2471459580,8930,8930,8930,8930,0
20250305,153600,2471459580,8930,8930,8930,8930,0
20250305,153500,2471459580,8930,8930,8930,8930,0
20250305,153400,2471459580,8930,8930,8930,8930,0
20250305,153300,2471459580,8930,8930,8930,8930,0
20250305,153200,2471459580,8930,8930,8930,8930,0
20250305,153100,2471459580,8930,8930,8930,8930,0
20250305,153000,2471459580,8930,8930,8930,8930,3161
20250305,152900,2443231850,8960,8960,8960,8960,0
20250305,152800,2443231850,8960,8960,8960,8960,0
20250305,152700,2443231850,8960,8960,8960,8960,0
20250305,152600,2443231850,8960,8960,8960,8960,0
20250305,152500,2443231850,8960,8960,8960,8960,0
20250305,152400,2443231850,8960,8960,8960,8960,0
20250305,152300,2443231850,8960,8960,8960,8960,0
20250305,152200,2443231850,8960,8960,8960,8960,0
20250305,152100,2443231850,8960,8960,8960,8960,0
20250305,152000,2443231850,8960,8960,8960,8960,0
20250305,151900,2443231850,8960,8950,8960,8950,981
20250305,151800,2434448590,8950,8940,8950,8940,389
20250305,151700,2430967390,8950,8950,8950,8950,63
20250305,151600,2430403540,8930,8950,8950,8930,64
20250305,151500,2429832000,8950,8950,8960,8900,1113
20250305,151400,2419906370,8950,8940,8950,8940,16
20250305,151300,2419763180,8950,8940,8950,8940,415
20250305,151200,2416048980,8940,8940,8940,8940,289
20250305,151100,2413465320,8930,8930,8930,8930,82
20250305,151000,2412733060,8920,8910,8920,8910,18
20250305,150900,2412572620,8920,8920,8920,8920,61
20250305,150800,2412028500,8920,8920,8920,8910,340
20250305,150700,2408995750,8920,8920,8920,8920,150
20250305,150600,2407657750,8930,8920,8930,8920,69
20250305,150500,2407041650,8930,8920,8930,8920,67
20250305,150400,2406443350,8920,8920,8920,8920,71
20250305,150300,2405810030,8910,8910,8910,8910,6
20250305,150200,2405756570,8910,8910,8920,8910,305
20250305,150100,2403038970,8910,8910,8910,8910,230
20250305,150000,2400989670,8930,8930,8930,8930,0
20250305,145900,2400989670,8930,8940,8940,8900,457
20250305,145800,2396918460,8940,8950,8950,8940,112
20250305,145700,2395916070,8950,8950,8950,8950,50
20250305,145600,2395468570,8950,8910,8950,8910,26
20250305,145500,2395236130,8900,8900,8900,8900,1
20250305,145400,2395227230,8900,8930,8960,8900,770
20250305,145300,2388353320,8950,8950,8950,8950,0
20250305,145200,2388353320,8950,8950,8950,8950,111
20250305,145100,2387359870,8930,8930,8930,8930,6
20250305,145000,2387306290,8940,8940,8940,8940,177
20250305,144900,2385723910,8930,8930,8930,8930,44
20250305,144800,2385330990,8940,8940,8940,8940,81
20250305,144700,2384606850,8930,8950,8950,8930,7
20250305,144600,2384544320,8930,8930,8930,8930,167
20250305,144500,2383053010,8930,8950,8950,8930,445
20250305,144400,2379071345,8930,8940,8940,8930,63
20250305,144300,2378508175,8950,8950,8950,8950,0
20250305,144200,2378508175,8950,8930,8950,8930,31
20250305,144100,2378230845,8950,8950,8950,8950,359
20250305,144000,2375017795,8930,8930,8930,8930,5
20250305,143900,2374973145,8930,8930,8930,8930,5
20250305,143800,2374928495,8930,8930,8930,8930,31
20250305,143700,2374651665,8930,8930,8930,8930,557
20250305,143600,2369677655,8930,8930,8930,8930,150
20250305,143500,2368338155,8930,8940,8940,8930,405
20250305,143400,2364717505,8940,8940,8950,8940,704
20250305,143300,2358418715,8940,8930,8940,8930,453
20250305,143200,2354369395,8930,8940,8940,8930,106
20250305,143100,2353421815,8930,8940,8940,8930,23
20250305,143000,2353216415,8930,8930,8940,8930,163
20250305,142900,2351760055,8930,8930,8930,8930,1
20250305,142800,2351751125,8930,8900,8930,8900,110
20250305,142700,2350768975,8920,8910,8920,8910,2739
20250305,142600,2326364385,8910,8910,8910,8910,52
20250305,142500,2325901065,8920,8920,8920,8910,24
20250305,142400,2325687035,8920,8920,8920,8920,26
20250305,142300,2325455115,8920,8920,8920,8920,57
20250305,142200,2324946675,8910,8910,8910,8910,0
20250305,142100,2324946675,8910,8910,8930,8910,56
20250305,142000,2324447495,8910,8920,8920,8910,49
20250305,141900,2324010465,8920,8930,8930,8920,156
20250305,141800,2322618165,8930,8940,8940,8930,181
20250305,141700,2321001025,8940,8940,8940,8900,991
20250305,141600,2312157895,8940,8940,8940,8940,205
20250305,141500,2310325195,8940,8950,8950,8940,7
20250305,141400,2310262605,8930,8940,8950,8930,130
20250305,141300,2309100555,8950,8950,8950,8950,1
20250305,141200,2309091605,8960,8970,8970,8960,646
20250305,141100,2303302155,8960,8920,8960,8920,421
20250305,141000,2299536745,8950,8935,8950,8920,221
20250305,140900,2297565380,8920,8930,8930,8920,205
20250305,140800,2295735730,8930,8945,8945,8920,406
20250305,140700,2292110375,8900,8920,8920,8900,1600
20250305,140600,2277866555,8930,8930,8930,8930,62
20250305,140500,2277312895,8950,8950,8950,8950,0
20250305,140400,2277312895,8950,8940,8950,8930,122
20250305,140300,2276223325,8930,8930,8930,8930,0
20250305,140200,2276223325,8930,8940,8940,8930,53
20250305,140100,2275750025,8940,8940,8940,8940,6
20250305,140000,2275696385,8950,8940,8950,8940,17
20250305,135900,2275544395,8940,8940,8940,8940,5
20250305,135800,2275499695,8940,8940,8940,8940,26
20250305,135700,2275267255,8940,8940,8940,8940,5
20250305,135600,2275222555,8940,8940,8940,8940,1
20250305,135500,2275213615,8950,8940,8950,8940,211
20250305,135400,2273327165,8940,8950,8950,8940,83
20250305,135300,2272584375,8950,8950,8950,8950,0
20250305,135200,2272584375,8950,8960,8960,8950,75
20250305,135100,2271912685,8960,8960,8960,8950,137
20250305,135000,2270685215,8960,8960,8970,8960,1160
20250305,134900,2260290955,8960,8950,8960,8940,137
20250305,134800,2259063825,8950,8950,8950,8950,10
20250305,134700,2258974325,8900,8970,8970,8890,1465
20250305,134600,2245925885,8990,8955,8990,8940,126
20250305,134500,2244795490,8940,9000,9000,8940,606
20250305,134400,2239368590,9010,9010,9010,8980,191
20250305,134300,2237650250,9010,9010,9010,9010,27
20250305,134200,2237406980,9010,9040,9040,9010,506
20250305,134100,2232835010,9040,9040,9070,9040,614
20250305,134000,2227277110,9060,9040,9060,9040,661
20250305,133900,2221297380,9030,9040,9060,9020,3127
20250305,133800,2193013410,9030,9020,9040,9020,3842
20250305,133700,2158332270,9020,9020,9020,9010,898
20250305,133600,2150237330,9020,8980,9020,8980,3925
20250305,133500,2114895800,8980,8960,9000,8940,7049
20250305,133400,2051613440,8960,8950,8960,8950,152
20250305,133300,2050252520,8960,8950,8960,8940,233
20250305,133200,2048166200,8950,8940,8950,8930,237
20250305,133100,2046047200,8940,8940,8940,8940,21
20250305,133000,2045859460,8950,8940,8950,8940,214
20250305,132900,2043945160,8960,8940,8960,8940,1015
20250305,132800,2034863910,8940,8950,8960,8940,528
20250305,132700,2030138170,8970,8970,8980,8970,124
20250305,132600,2029025040,8970,8970,9000,8970,5838
20250305,132500,1976595490,8970,8950,8970,8950,3388
20250305,132400,1946228700,8950,8900,8950,8900,7616
20250305,132300,1878112660,8890,8890,8900,8890,204
20250305,132200,1876298640,8850,8860,8870,8850,81
20250305,132100,1875580740,8830,8850,8880,8820,2610
20250305,132000,1852520275,8850,8900,8900,8850,232
20250305,131900,1850457675,8900,8830,8900,8830,867
20250305,131800,1842741785,8900,8920,8925,8900,1079
20250305,131700,1833134395,8915,8930,8930,8915,739
20250305,131600,1826543405,8930,8860,8940,8860,4777
20250305,131500,1784083305,8810,8810,8810,8810,0
20250305,131400,1784083305,8810,8810,8810,8810,5
20250305,131300,1784039255,8870,8870,8870,8870,116
20250305,131200,1783010335,8870,8800,8870,8800,56
20250305,131100,1782516325,8870,8840,8870,8840,1695
20250305,131000,1767511440,8810,8770,8810,8770,166
20250305,130900,1766053470,8770,8770,8780,8770,273
20250305,130800,1763658295,8770,8775,8800,8770,1007
20250305,130700,1754805410,8760,8760,8760,8760,281
20250305,130600,1752343850,8760,8770,8800,8760,724
20250305,130500,1745989880,8770,8780,8780,8770,262
20250305,130400,1743690830,8770,8800,8800,8770,2593
20250305,130300,1720911730,8800,8790,8800,8790,453
20250305,130200,1716926390,8800,8810,8810,8790,270
20250305,130100,1714550790,8810,8800,8810,8780,1351
20250305,130000,1702662190,8800,8810,8820,8800,837
20250305,125900,1695287890,8820,8860,8860,8820,960
20250305,125800,1686801520,8860,8860,8860,8860,180
20250305,125700,1685206720,8870,8880,8880,8860,350
20250305,125600,1682104270,8860,8860,8860,8860,404
20250305,125500,1678524830,8860,8880,8880,8860,6
20250305,125400,1678471650,8860,8860,8870,8860,231
20250305,125300,1676423840,8860,8860,8860,8860,6
20250305,125200,1676370680,8850,8850,8870,8850,753
20250305,125100,1669701950,8850,8860,8860,8850,58
20250305,125000,1669188630,8840,8890,8890,8840,2037
20250305,124900,1651143570,8880,8890,8890,8880,57
20250305,124800,1650636850,8890,8890,8900,8890,576
20250305,124700,1645513860,8910,8930,8940,8890,2073
20250305,124600,1627016790,8950,8900,8960,8900,12339
20250305,124500,1516809270,8900,8860,8900,8860,3005
20250305,124400,1490072810,8890,8860,8890,8860,2243
20250305,124300,1470150900,8890,8860,8890,8860,3157
20250305,124200,1442110080,8890,8870,8890,8870,5109
20250305,124100,1396766360,8870,8840,8870,8830,3098
20250305,124000,1369331540,8840,8840,8840,8835,741
20250305,123900,1362781630,8845,8840,8860,8840,1625
20250305,123800,1348410275,8840,8860,8870,8840,944
20250305,123700,1340039245,8860,8830,8860,8820,2392
20250305,123600,1318892095,8810,8840,8840,8810,958
20250305,123500,1310432305,8840,8790,8850,8790,2896
20250305,123400,1284862400,8800,8820,8820,8770,569
20250305,123300,1279851870,8770,8740,8840,8740,9514
20250305,123200,1196216090,8760,8720,8760,8720,3431
20250305,123100,1166247070,8700,8710,8720,8700,719
20250305,123000,1159982280,8700,8700,8710,8680,1291
20250305,122900,1148750470,8700,8670,8700,8670,1724
20250305,122800,1133778630,8670,8670,8670,8670,33
20250305,122700,1133492520,8660,8660,8660,8660,0
20250305,122600,1133492520,8660,8660,8660,8660,5
20250305,122500,1133449220,8680,8680,8680,8660,971
20250305,122400,1125021140,8680,8660,8680,8660,109
20250305,122300,1124075140,8660,8660,8660,8660,0
20250305,122200,1124075140,8660,8660,8660,8660,55
20250305,122100,1123598840,8670,8670,8700,8660,2306
20250305,122000,1103577770,8670,8640,8670,8640,1332
20250305,121900,1092037225,8640,8650,8680,8640,49
20250305,121800,1091613355,8620,8670,8680,8620,953
20250305,121700,1083345705,8680,8620,8680,8620,5283
20250305,121600,1037602215,8610,8610,8610,8610,154
20250305,121500,1036276275,8610,8610,8610,8610,3
20250305,121400,1036250445,8600,8600,8600,8590,5708
20250305,121300,987163645,8620,8610,8620,8610,2410
20250305,121200,966395335,8590,8590,8610,8590,3842
20250305,121100,933383235,8560,8560,8560,8560,0
20250305,121000,933383235,8560,8575,8575,8560,105
20250305,120900,932483985,8560,8595,8600,8560,696
20250305,120800,926505620,8560,8590,8590,8560,455
20250305,120700,922610790,8590,8590,8590,8560,463
20250305,120600,918634700,8560,8560,8560,8560,0
20250305,120500,918634700,8560,8580,8580,8560,5
20250305,120400,918591880,8560,8560,8560,8560,0
20250305,120300,918591880,8560,8560,8560,8560,6
20250305,120200,918540520,8560,8560,8560,8560,0
20250305,120100,918540520,8560,8580,8580,8560,200
20250305,120000,916828500,8560,8580,8580,8560,5
20250305,115900,916785680,8600,8580,8600,8580,1000
20250305,115800,908185710,8560,8600,8600,8560,255
20250305,115700,905992910,8600,8590,8600,8590,681
20250305,115600,900143110,8590,8580,8590,8550,887
20250305,115500,892544020,8550,8570,8570,8540,507
20250305,115400,888199180,8560,8560,8560,8560,149
20250305,115300,886923740,8540,8560,8560,8540,1005
20250305,115200,878335340,8570,8570,8570,8570,234
20250305,115100,876329960,8570,8570,8570,8570,7
20250305,115000,876269970,8570,8580,8580,8570,302
20250305,114900,873679310,8560,8560,8560,8560,0
20250305,114800,873679310,8560,8560,8560,8560,5
20250305,114700,873636510,8540,8570,8570,8540,2283
20250305,114600,854130430,8560,8560,8560,8560,35
20250305,114500,853830830,8590,8590,8590,8590,446
20250305,114400,849999690,8590,8560,8590,8560,256
20250305,114300,847800830,8560,8560,8560,8560,55
20250305,114200,847330030,8550,8550,8550,8550,0
20250305,114100,847330030,8550,8550,8550,8550,5
20250305,114000,847287280,8570,8570,8570,8570,41
20250305,113900,846935910,8570,8570,8570,8570,6
20250305,113800,846884490,8570,8570,8570,8570,200
20250305,113700,845170490,8570,8570,8570,8570,0
20250305,113600,845170490,8570,8570,8570,8570,105
20250305,113500,844270640,8580,8580,8580,8580,200
20250305,113400,842554640,8580,8600,8600,8580,123
20250305,113300,841496960,8600,8570,8610,8570,2824
20250305,113200,817228780,8570,8570,8570,8570,10
20250305,113100,817143080,8570,8570,8570,8570,21
20250305,113000,816963110,8600,8550,8600,8550,3530
20250305,112900,786674230,8530,8550,8550,8530,9
20250305,112800,786597380,8550,8560,8560,8550,387
20250305,112700,783285860,8550,8550,8570,8550,1326
20250305,112600,771934370,8530,8530,8530,8525,80
20250305,112500,771251995,8520,8520,8520,8520,8
20250305,112400,771183835,8550,8550,8550,8550,213
20250305,112300,769362685,8550,8540,8550,8520,53
20250305,112200,768910775,8520,8540,8550,8520,437
20250305,112100,765177355,8530,8520,8530,8520,245
20250305,112000,763089685,8510,8510,8510,8510,512
20250305,111900,758732565,8500,8500,8500,8500,0
20250305,111800,758732565,8500,8500,8500,8500,0
20250305,111700,758732565,8500,8520,8520,8500,8
20250305,111600,758664505,8520,8520,8520,8520,1
20250305,111500,758655985,8500,8495,8500,8490,732
20250305,111400,752434170,8500,8510,8510,8500,531
20250305,111300,747920650,8500,8500,8500,8500,763
20250305,111200,741435150,8510,8510,8510,8510,13
20250305,111100,741324520,8510,8510,8510,8510,1032
20250305,111000,732542200,8510,8500,8510,8500,801
20250305,110900,725728440,8500,8500,8500,8500,17
20250305,110800,725583940,8500,8500,8500,8500,106
20250305,110700,724682940,8500,8510,8510,8500,1058
20250305,110600,715689360,8500,8510,8510,8500,3206
20250305,110500,688421920,8520,8520,8520,8520,0
20250305,110400,688421920,8520,8520,8520,8520,1710
20250305,110300,673852720,8520,8520,8520,8520,5
20250305,110200,673810120,8520,8520,8520,8520,346
20250305,110100,670862200,8520,8520,8530,8520,1440
20250305,110000,658581600,8510,8550,8550,8510,1001
20250305,105900,650054850,8550,8550,8550,8550,1
20250305,105800,650046300,8530,8530,8530,8530,6
20250305,105700,649995120,8530,8530,8530,8530,0
20250305,105600,649995120,8530,8530,8580,8530,1941
20250305,105500,633359310,8520,8540,8540,8520,271
20250305,105400,631048110,8530,8530,8530,8530,6
20250305,105300,630996930,8530,8530,8530,8530,0
20250305,105200,630996930,8530,8550,8550,8530,4
20250305,105100,630962750,8530,8550,8550,8530,6
20250305,105000,630911550,8530,8530,8530,8530,0
20250305,104900,630911550,8530,8530,8530,8520,714
20250305,104800,624822540,8520,8520,8520,8520,0
20250305,104700,624822540,8520,8520,8520,8520,1
20250305,104600,624814020,8520,8520,8520,8520,277
20250305,104500,622453980,8520,8520,8520,8520,16
20250305,104400,622317660,8520,8540,8540,8520,406
20250305,104300,618854030,8550,8540,8560,8540,75
20250305,104200,618213310,8550,8540,8560,8540,17
20250305,104100,618067920,8560,8560,8560,8560,1
20250305,104000,618059360,8530,8530,8530,8530,0
20250305,103900,618059360,8530,8530,8530,8530,7
20250305,103800,617999650,8520,8520,8520,8520,0
20250305,103700,617999650,8520,8560,8560,8520,16
20250305,103600,617862930,8560,8520,8560,8520,23
20250305,103500,617666930,8510,8510,8510,8510,5
20250305,103400,617624380,8520,8520,8520,8520,0
20250305,103300,617624380,8520,8520,8560,8520,160
20250305,103200,616259340,8520,8530,8530,8520,54
20250305,103100,615799210,8570,8570,8570,8570,0
20250305,103000,615799210,8570,8520,8570,8520,19
20250305,102900,615636680,8570,8560,8580,8560,2620
20250305,102800,593186340,8560,8560,8560,8560,0
20250305,102700,593186340,8560,8520,8560,8520,15
20250305,102600,593058140,8560,8540,8560,8540,601
20250305,102500,587917450,8520,8510,8520,8510,122
20250305,102400,586878070,8520,8530,8530,8520,152
20250305,102300,585582820,8520,8500,8520,8490,1485
20250305,102200,572958330,8520,8520,8520,8520,0
20250305,102100,572958330,8520,8510,8520,8510,310
20250305,102000,570319130,8480,8480,8480,8480,6
20250305,101900,570268250,8480,8480,8480,8480,0
20250305,101800,570268250,8480,8490,8510,8480,70
20250305,101700,569672800,8520,8530,8550,8470,3570
20250305,101600,539384330,8530,8490,8530,8490,292
20250305,101500,536896190,8520,8520,8520,8510,117
20250305,101400,535900500,8510,8510,8510,8510,201
20250305,101300,534189990,8480,8500,8500,8480,774
20250305,101200,527622800,8500,8500,8510,8500,28
20250305,101100,527384790,8500,8490,8500,8490,38
20250305,101000,527061840,8510,8510,8510,8510,10
20250305,100900,526976740,8500,8500,8500,8500,11
20250305,100800,526883240,8490,8490,8500,8490,798
20250305,100700,520100330,8480,8480,8480,8480,0
20250305,100600,520100330,8480,8480,8480,8480,135
20250305,100500,518955530,8490,8480,8510,8480,1060
20250305,100400,509936760,8490,8490,8490,8470,1902
20250305,100300,493803640,8490,8490,8490,8490,0
20250305,100200,493803640,8490,8490,8490,8490,0
20250305,100100,493803640,8490,8520,8520,8490,451
20250305,100000,489971160,8510,8520,8520,8510,479
20250305,095900,485893860,8510,8500,8510,8500,689
20250305,095800,480032090,8490,8490,8490,8490,90
20250305,095700,479267990,8470,8470,8500,8470,21
20250305,095600,479089970,8490,8490,8490,8480,856
20250305,095500,471827540,8470,8490,8490,8470,953
20250305,095400,463752620,8490,8510,8510,8490,166
20250305,095300,462341485,8510,8500,8510,8500,2
20250305,095200,462324475,8490,8490,8490,8490,6
20250305,095100,462273535,8510,8480,8510,8480,142
20250305,095000,461069265,8490,8500,8500,8490,799
20250305,094900,454277955,8480,8480,8500,8480,116
20250305,094800,453293675,8480,8500,8500,8470,395
20250305,094700,449945125,8500,8490,8500,8490,23
20250305,094600,449749755,8490,8470,8490,8470,107
20250305,094500,448842215,8480,8480,8490,8470,250
20250305,094400,446722805,8490,8480,8490,8480,98
20250305,094300,445891715,8480,8490,8490,8480,6
20250305,094200,445840785,8470,8470,8470,8470,5
20250305,094100,445798435,8460,8460,8460,8460,0
20250305,094000,445798435,8460,8480,8480,8460,634
20250305,093900,440428425,8470,8490,8490,8470,402
20250305,093800,437020485,8520,8490,8520,8490,307
20250305,093700,434414025,8490,8510,8510,8490,1977
20250305,093600,417602525,8540,8520,8540,8510,367
20250305,093500,414475675,8520,8520,8520,8520,422
20250305,093400,410880235,8530,8530,8530,8530,30
20250305,093300,410624335,8540,8520,8540,8520,11
20250305,093200,410530515,8530,8530,8530,8530,54
20250305,093100,410069895,8530,8530,8530,8530,1
20250305,093000,410061365,8520,8520,8520,8510,498
20250305,092900,405818495,8510,8510,8510,8510,1000
20250305,092800,397308495,8515,8510,8515,8510,141
20250305,092700,396108580,8520,8520,8520,8520,25
20250305,092600,395895580,8510,8490,8510,8490,28
20250305,092500,395657400,8500,8490,8500,8490,34
20250305,092400,395368520,8470,8510,8520,8470,10012
20250305,092300,310259260,8510,8520,8530,8510,1364
20250305,092200,298639520,8510,8530,8540,8510,2327
20250305,092100,278803640,8540,8550,8550,8540,873
20250305,092000,271342840,8550,8550,8550,8550,330
20250305,091900,268521340,8560,8550,8560,8550,6132
20250305,091800,216091640,8560,8560,8560,8560,304
20250305,091700,213489400,8550,8580,8580,8550,1500
20250305,091600,200652250,8560,8590,8590,8560,846
20250305,091500,193396860,8600,8600,8600,8580,3420
20250305,091400,164029905,8600,8610,8610,8580,296
20250305,091300,161483005,8600,8600,8600,8590,638
20250305,091200,156002525,8610,8600,8610,8600,532
20250305,091100,151427205,8600,8610,8610,8600,226
20250305,091000,149483195,8590,8600,8600,8590,338
20250305,090900,146576885,8590,8590,8600,8590,344
20250305,090800,143618555,8600,8600,8600,8590,912
20250305,090700,135776525,8610,8610,8620,8610,1323
20250305,090600,124384265,8630,8600,8630,8600,6870
20250305,090500,65291520,8600,8600,8600,8580,520
20250305,090400,60826040,8600,8580,8610,8580,49
20250305,090300,60404890,8560,8620,8620,8560,1111
20250305,090200,50878640,8620,8630,8660,8620,612
20250305,090100,45601680,8620,8645,8680,8620,791
20250305,090000,38745630,8670,8570,8670,8570,3907
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194200 2471459580 8930 8930 8930 8930 3161
3 20250305 194100 2471459580 8930 8930 8930 8930 0
4 20250305 194000 2471459580 8930 8930 8930 8930 0
5 20250305 193900 2471459580 8930 8930 8930 8930 0
6 20250305 193800 2471459580 8930 8930 8930 8930 0
7 20250305 193700 2471459580 8930 8930 8930 8930 0
8 20250305 193600 2471459580 8930 8930 8930 8930 0
9 20250305 193500 2471459580 8930 8930 8930 8930 0
10 20250305 193400 2471459580 8930 8930 8930 8930 0
11 20250305 193300 2471459580 8930 8930 8930 8930 0
12 20250305 193200 2471459580 8930 8930 8930 8930 0
13 20250305 193100 2471459580 8930 8930 8930 8930 0
14 20250305 193000 2471459580 8930 8930 8930 8930 0
15 20250305 192900 2471459580 8930 8930 8930 8930 0
16 20250305 192800 2471459580 8930 8930 8930 8930 0
17 20250305 192700 2471459580 8930 8930 8930 8930 0
18 20250305 192600 2471459580 8930 8930 8930 8930 0
19 20250305 192500 2471459580 8930 8930 8930 8930 0
20 20250305 192400 2471459580 8930 8930 8930 8930 0
21 20250305 192300 2471459580 8930 8930 8930 8930 0
22 20250305 192200 2471459580 8930 8930 8930 8930 0
23 20250305 192100 2471459580 8930 8930 8930 8930 0
24 20250305 192000 2471459580 8930 8930 8930 8930 0
25 20250305 191900 2471459580 8930 8930 8930 8930 0
26 20250305 191800 2471459580 8930 8930 8930 8930 0
27 20250305 191700 2471459580 8930 8930 8930 8930 0
28 20250305 191600 2471459580 8930 8930 8930 8930 0
29 20250305 191500 2471459580 8930 8930 8930 8930 0
30 20250305 191400 2471459580 8930 8930 8930 8930 0
31 20250305 191300 2471459580 8930 8930 8930 8930 0
32 20250305 191200 2471459580 8930 8930 8930 8930 3161
33 20250305 191100 2471459580 8930 8930 8930 8930 0
34 20250305 191000 2471459580 8930 8930 8930 8930 0
35 20250305 190900 2471459580 8930 8930 8930 8930 0
36 20250305 190800 2471459580 8930 8930 8930 8930 0
37 20250305 190700 2471459580 8930 8930 8930 8930 0
38 20250305 190600 2471459580 8930 8930 8930 8930 0
39 20250305 190500 2471459580 8930 8930 8930 8930 0
40 20250305 190400 2471459580 8930 8930 8930 8930 0
41 20250305 190300 2471459580 8930 8930 8930 8930 0
42 20250305 190200 2471459580 8930 8930 8930 8930 0
43 20250305 190100 2471459580 8930 8930 8930 8930 0
44 20250305 190000 2471459580 8930 8930 8930 8930 0
45 20250305 185900 2471459580 8930 8930 8930 8930 0
46 20250305 185800 2471459580 8930 8930 8930 8930 0
47 20250305 185700 2471459580 8930 8930 8930 8930 0
48 20250305 185600 2471459580 8930 8930 8930 8930 0
49 20250305 185500 2471459580 8930 8930 8930 8930 0
50 20250305 185400 2471459580 8930 8930 8930 8930 0
51 20250305 185300 2471459580 8930 8930 8930 8930 0
52 20250305 185200 2471459580 8930 8930 8930 8930 0
53 20250305 185100 2471459580 8930 8930 8930 8930 0
54 20250305 185000 2471459580 8930 8930 8930 8930 0
55 20250305 184900 2471459580 8930 8930 8930 8930 0
56 20250305 184800 2471459580 8930 8930 8930 8930 0
57 20250305 184700 2471459580 8930 8930 8930 8930 0
58 20250305 184600 2471459580 8930 8930 8930 8930 0
59 20250305 184500 2471459580 8930 8930 8930 8930 0
60 20250305 184400 2471459580 8930 8930 8930 8930 0
61 20250305 184300 2471459580 8930 8930 8930 8930 0
62 20250305 184200 2471459580 8930 8930 8930 8930 3161
63 20250305 184100 2471459580 8930 8930 8930 8930 0
64 20250305 184000 2471459580 8930 8930 8930 8930 0
65 20250305 183900 2471459580 8930 8930 8930 8930 0
66 20250305 183800 2471459580 8930 8930 8930 8930 0
67 20250305 183700 2471459580 8930 8930 8930 8930 0
68 20250305 183600 2471459580 8930 8930 8930 8930 0
69 20250305 183500 2471459580 8930 8930 8930 8930 0
70 20250305 183400 2471459580 8930 8930 8930 8930 0
71 20250305 183300 2471459580 8930 8930 8930 8930 0
72 20250305 183200 2471459580 8930 8930 8930 8930 0
73 20250305 183100 2471459580 8930 8930 8930 8930 0
74 20250305 183000 2471459580 8930 8930 8930 8930 0
75 20250305 182900 2471459580 8930 8930 8930 8930 0
76 20250305 182800 2471459580 8930 8930 8930 8930 0
77 20250305 182700 2471459580 8930 8930 8930 8930 0
78 20250305 182600 2471459580 8930 8930 8930 8930 0
79 20250305 182500 2471459580 8930 8930 8930 8930 0
80 20250305 182400 2471459580 8930 8930 8930 8930 0
81 20250305 182300 2471459580 8930 8930 8930 8930 0
82 20250305 182200 2471459580 8930 8930 8930 8930 0
83 20250305 182100 2471459580 8930 8930 8930 8930 0
84 20250305 182000 2471459580 8930 8930 8930 8930 0
85 20250305 181900 2471459580 8930 8930 8930 8930 0
86 20250305 181800 2471459580 8930 8930 8930 8930 0
87 20250305 181700 2471459580 8930 8930 8930 8930 0
88 20250305 181600 2471459580 8930 8930 8930 8930 0
89 20250305 181500 2471459580 8930 8930 8930 8930 0
90 20250305 181400 2471459580 8930 8930 8930 8930 0
91 20250305 181300 2471459580 8930 8930 8930 8930 0
92 20250305 181200 2471459580 8930 8930 8930 8930 3161
93 20250305 181100 2471459580 8930 8930 8930 8930 0
94 20250305 181000 2471459580 8930 8930 8930 8930 0
95 20250305 180900 2471459580 8930 8930 8930 8930 0
96 20250305 180800 2471459580 8930 8930 8930 8930 0
97 20250305 180700 2471459580 8930 8930 8930 8930 0
98 20250305 180600 2471459580 8930 8930 8930 8930 0
99 20250305 180500 2471459580 8930 8930 8930 8930 0
100 20250305 180400 2471459580 8930 8930 8930 8930 0
101 20250305 180300 2471459580 8930 8930 8930 8930 0
102 20250305 180200 2471459580 8930 8930 8930 8930 0
103 20250305 180100 2471459580 8930 8930 8930 8930 0
104 20250305 180000 2471459580 8930 8930 8930 8930 0
105 20250305 175900 2471459580 8930 8930 8930 8930 0
106 20250305 175800 2471459580 8930 8930 8930 8930 0
107 20250305 175700 2471459580 8930 8930 8930 8930 0
108 20250305 175600 2471459580 8930 8930 8930 8930 0
109 20250305 175500 2471459580 8930 8930 8930 8930 0
110 20250305 175400 2471459580 8930 8930 8930 8930 0
111 20250305 175300 2471459580 8930 8930 8930 8930 0
112 20250305 175200 2471459580 8930 8930 8930 8930 0
113 20250305 175100 2471459580 8930 8930 8930 8930 0
114 20250305 175000 2471459580 8930 8930 8930 8930 0
115 20250305 174900 2471459580 8930 8930 8930 8930 0
116 20250305 174800 2471459580 8930 8930 8930 8930 0
117 20250305 174700 2471459580 8930 8930 8930 8930 0
118 20250305 174600 2471459580 8930 8930 8930 8930 0
119 20250305 174500 2471459580 8930 8930 8930 8930 0
120 20250305 174400 2471459580 8930 8930 8930 8930 0
121 20250305 174300 2471459580 8930 8930 8930 8930 0
122 20250305 174200 2471459580 8930 8930 8930 8930 3161
123 20250305 174100 2471459580 8930 8930 8930 8930 0
124 20250305 174000 2471459580 8930 8930 8930 8930 0
125 20250305 173900 2471459580 8930 8930 8930 8930 0
126 20250305 173800 2471459580 8930 8930 8930 8930 0
127 20250305 173700 2471459580 8930 8930 8930 8930 0
128 20250305 173600 2471459580 8930 8930 8930 8930 0
129 20250305 173500 2471459580 8930 8930 8930 8930 0
130 20250305 173400 2471459580 8930 8930 8930 8930 0
131 20250305 173300 2471459580 8930 8930 8930 8930 0
132 20250305 173200 2471459580 8930 8930 8930 8930 0
133 20250305 173100 2471459580 8930 8930 8930 8930 0
134 20250305 173000 2471459580 8930 8930 8930 8930 0
135 20250305 172900 2471459580 8930 8930 8930 8930 0
136 20250305 172800 2471459580 8930 8930 8930 8930 0
137 20250305 172700 2471459580 8930 8930 8930 8930 0
138 20250305 172600 2471459580 8930 8930 8930 8930 0
139 20250305 172500 2471459580 8930 8930 8930 8930 0
140 20250305 172400 2471459580 8930 8930 8930 8930 0
141 20250305 172300 2471459580 8930 8930 8930 8930 0
142 20250305 172200 2471459580 8930 8930 8930 8930 0
143 20250305 172100 2471459580 8930 8930 8930 8930 0
144 20250305 172000 2471459580 8930 8930 8930 8930 0
145 20250305 171900 2471459580 8930 8930 8930 8930 0
146 20250305 171800 2471459580 8930 8930 8930 8930 0
147 20250305 171700 2471459580 8930 8930 8930 8930 0
148 20250305 171600 2471459580 8930 8930 8930 8930 0
149 20250305 171500 2471459580 8930 8930 8930 8930 0
150 20250305 171400 2471459580 8930 8930 8930 8930 0
151 20250305 171300 2471459580 8930 8930 8930 8930 0
152 20250305 171200 2471459580 8930 8930 8930 8930 3161
153 20250305 171100 2471459580 8930 8930 8930 8930 0
154 20250305 171000 2471459580 8930 8930 8930 8930 0
155 20250305 170900 2471459580 8930 8930 8930 8930 0
156 20250305 170800 2471459580 8930 8930 8930 8930 0
157 20250305 170700 2471459580 8930 8930 8930 8930 0
158 20250305 170600 2471459580 8930 8930 8930 8930 0
159 20250305 170500 2471459580 8930 8930 8930 8930 0
160 20250305 170400 2471459580 8930 8930 8930 8930 0
161 20250305 170300 2471459580 8930 8930 8930 8930 0
162 20250305 170200 2471459580 8930 8930 8930 8930 0
163 20250305 170100 2471459580 8930 8930 8930 8930 0
164 20250305 170000 2471459580 8930 8930 8930 8930 0
165 20250305 165900 2471459580 8930 8930 8930 8930 0
166 20250305 165800 2471459580 8930 8930 8930 8930 0
167 20250305 165700 2471459580 8930 8930 8930 8930 0
168 20250305 165600 2471459580 8930 8930 8930 8930 0
169 20250305 165500 2471459580 8930 8930 8930 8930 0
170 20250305 165400 2471459580 8930 8930 8930 8930 0
171 20250305 165300 2471459580 8930 8930 8930 8930 0
172 20250305 165200 2471459580 8930 8930 8930 8930 0
173 20250305 165100 2471459580 8930 8930 8930 8930 0
174 20250305 165000 2471459580 8930 8930 8930 8930 0
175 20250305 164900 2471459580 8930 8930 8930 8930 0
176 20250305 164800 2471459580 8930 8930 8930 8930 0
177 20250305 164700 2471459580 8930 8930 8930 8930 0
178 20250305 164600 2471459580 8930 8930 8930 8930 0
179 20250305 164500 2471459580 8930 8930 8930 8930 0
180 20250305 164400 2471459580 8930 8930 8930 8930 0
181 20250305 164300 2471459580 8930 8930 8930 8930 0
182 20250305 164200 2471459580 8930 8930 8930 8930 3161
183 20250305 164100 2471459580 8930 8930 8930 8930 0
184 20250305 164000 2471459580 8930 8930 8930 8930 0
185 20250305 163900 2471459580 8930 8930 8930 8930 0
186 20250305 163800 2471459580 8930 8930 8930 8930 0
187 20250305 163700 2471459580 8930 8930 8930 8930 0
188 20250305 163600 2471459580 8930 8930 8930 8930 0
189 20250305 163500 2471459580 8930 8930 8930 8930 0
190 20250305 163400 2471459580 8930 8930 8930 8930 0
191 20250305 163300 2471459580 8930 8930 8930 8930 0
192 20250305 163200 2471459580 8930 8930 8930 8930 0
193 20250305 163100 2471459580 8930 8930 8930 8930 0
194 20250305 163000 2471459580 8930 8930 8930 8930 0
195 20250305 162900 2471459580 8930 8930 8930 8930 0
196 20250305 162800 2471459580 8930 8930 8930 8930 0
197 20250305 162700 2471459580 8930 8930 8930 8930 0
198 20250305 162600 2471459580 8930 8930 8930 8930 0
199 20250305 162500 2471459580 8930 8930 8930 8930 0
200 20250305 162400 2471459580 8930 8930 8930 8930 0
201 20250305 162300 2471459580 8930 8930 8930 8930 0
202 20250305 162200 2471459580 8930 8930 8930 8930 0
203 20250305 162100 2471459580 8930 8930 8930 8930 0
204 20250305 162000 2471459580 8930 8930 8930 8930 0
205 20250305 161900 2471459580 8930 8930 8930 8930 0
206 20250305 161800 2471459580 8930 8930 8930 8930 0
207 20250305 161700 2471459580 8930 8930 8930 8930 0
208 20250305 161600 2471459580 8930 8930 8930 8930 0
209 20250305 161500 2471459580 8930 8930 8930 8930 0
210 20250305 161400 2471459580 8930 8930 8930 8930 0
211 20250305 161300 2471459580 8930 8930 8930 8930 0
212 20250305 161200 2471459580 8930 8930 8930 8930 3161
213 20250305 161100 2471459580 8930 8930 8930 8930 0
214 20250305 161000 2471459580 8930 8930 8930 8930 0
215 20250305 160900 2471459580 8930 8930 8930 8930 0
216 20250305 160800 2471459580 8930 8930 8930 8930 0
217 20250305 160700 2471459580 8930 8930 8930 8930 0
218 20250305 160600 2471459580 8930 8930 8930 8930 0
219 20250305 160500 2471459580 8930 8930 8930 8930 0
220 20250305 160400 2471459580 8930 8930 8930 8930 0
221 20250305 160300 2471459580 8930 8930 8930 8930 0
222 20250305 160200 2471459580 8930 8930 8930 8930 0
223 20250305 160100 2471459580 8930 8930 8930 8930 0
224 20250305 160000 2471459580 8930 8930 8930 8930 0
225 20250305 155900 2471459580 8930 8930 8930 8930 0
226 20250305 155800 2471459580 8930 8930 8930 8930 0
227 20250305 155700 2471459580 8930 8930 8930 8930 0
228 20250305 155600 2471459580 8930 8930 8930 8930 0
229 20250305 155500 2471459580 8930 8930 8930 8930 0
230 20250305 155400 2471459580 8930 8930 8930 8930 0
231 20250305 155300 2471459580 8930 8930 8930 8930 0
232 20250305 155200 2471459580 8930 8930 8930 8930 0
233 20250305 155100 2471459580 8930 8930 8930 8930 0
234 20250305 155000 2471459580 8930 8930 8930 8930 0
235 20250305 154900 2471459580 8930 8930 8930 8930 0
236 20250305 154800 2471459580 8930 8930 8930 8930 0
237 20250305 154700 2471459580 8930 8930 8930 8930 0
238 20250305 154600 2471459580 8930 8930 8930 8930 0
239 20250305 154500 2471459580 8930 8930 8930 8930 0
240 20250305 154400 2471459580 8930 8930 8930 8930 0
241 20250305 154300 2471459580 8930 8930 8930 8930 0
242 20250305 154200 2471459580 8930 8930 8930 8930 3161
243 20250305 154100 2471459580 8930 8930 8930 8930 0
244 20250305 154000 2471459580 8930 8930 8930 8930 0
245 20250305 153900 2471459580 8930 8930 8930 8930 0
246 20250305 153800 2471459580 8930 8930 8930 8930 0
247 20250305 153700 2471459580 8930 8930 8930 8930 0
248 20250305 153600 2471459580 8930 8930 8930 8930 0
249 20250305 153500 2471459580 8930 8930 8930 8930 0
250 20250305 153400 2471459580 8930 8930 8930 8930 0
251 20250305 153300 2471459580 8930 8930 8930 8930 0
252 20250305 153200 2471459580 8930 8930 8930 8930 0
253 20250305 153100 2471459580 8930 8930 8930 8930 0
254 20250305 153000 2471459580 8930 8930 8930 8930 3161
255 20250305 152900 2443231850 8960 8960 8960 8960 0
256 20250305 152800 2443231850 8960 8960 8960 8960 0
257 20250305 152700 2443231850 8960 8960 8960 8960 0
258 20250305 152600 2443231850 8960 8960 8960 8960 0
259 20250305 152500 2443231850 8960 8960 8960 8960 0
260 20250305 152400 2443231850 8960 8960 8960 8960 0
261 20250305 152300 2443231850 8960 8960 8960 8960 0
262 20250305 152200 2443231850 8960 8960 8960 8960 0
263 20250305 152100 2443231850 8960 8960 8960 8960 0
264 20250305 152000 2443231850 8960 8960 8960 8960 0
265 20250305 151900 2443231850 8960 8950 8960 8950 981
266 20250305 151800 2434448590 8950 8940 8950 8940 389
267 20250305 151700 2430967390 8950 8950 8950 8950 63
268 20250305 151600 2430403540 8930 8950 8950 8930 64
269 20250305 151500 2429832000 8950 8950 8960 8900 1113
270 20250305 151400 2419906370 8950 8940 8950 8940 16
271 20250305 151300 2419763180 8950 8940 8950 8940 415
272 20250305 151200 2416048980 8940 8940 8940 8940 289
273 20250305 151100 2413465320 8930 8930 8930 8930 82
274 20250305 151000 2412733060 8920 8910 8920 8910 18
275 20250305 150900 2412572620 8920 8920 8920 8920 61
276 20250305 150800 2412028500 8920 8920 8920 8910 340
277 20250305 150700 2408995750 8920 8920 8920 8920 150
278 20250305 150600 2407657750 8930 8920 8930 8920 69
279 20250305 150500 2407041650 8930 8920 8930 8920 67
280 20250305 150400 2406443350 8920 8920 8920 8920 71
281 20250305 150300 2405810030 8910 8910 8910 8910 6
282 20250305 150200 2405756570 8910 8910 8920 8910 305
283 20250305 150100 2403038970 8910 8910 8910 8910 230
284 20250305 150000 2400989670 8930 8930 8930 8930 0
285 20250305 145900 2400989670 8930 8940 8940 8900 457
286 20250305 145800 2396918460 8940 8950 8950 8940 112
287 20250305 145700 2395916070 8950 8950 8950 8950 50
288 20250305 145600 2395468570 8950 8910 8950 8910 26
289 20250305 145500 2395236130 8900 8900 8900 8900 1
290 20250305 145400 2395227230 8900 8930 8960 8900 770
291 20250305 145300 2388353320 8950 8950 8950 8950 0
292 20250305 145200 2388353320 8950 8950 8950 8950 111
293 20250305 145100 2387359870 8930 8930 8930 8930 6
294 20250305 145000 2387306290 8940 8940 8940 8940 177
295 20250305 144900 2385723910 8930 8930 8930 8930 44
296 20250305 144800 2385330990 8940 8940 8940 8940 81
297 20250305 144700 2384606850 8930 8950 8950 8930 7
298 20250305 144600 2384544320 8930 8930 8930 8930 167
299 20250305 144500 2383053010 8930 8950 8950 8930 445
300 20250305 144400 2379071345 8930 8940 8940 8930 63
301 20250305 144300 2378508175 8950 8950 8950 8950 0
302 20250305 144200 2378508175 8950 8930 8950 8930 31
303 20250305 144100 2378230845 8950 8950 8950 8950 359
304 20250305 144000 2375017795 8930 8930 8930 8930 5
305 20250305 143900 2374973145 8930 8930 8930 8930 5
306 20250305 143800 2374928495 8930 8930 8930 8930 31
307 20250305 143700 2374651665 8930 8930 8930 8930 557
308 20250305 143600 2369677655 8930 8930 8930 8930 150
309 20250305 143500 2368338155 8930 8940 8940 8930 405
310 20250305 143400 2364717505 8940 8940 8950 8940 704
311 20250305 143300 2358418715 8940 8930 8940 8930 453
312 20250305 143200 2354369395 8930 8940 8940 8930 106
313 20250305 143100 2353421815 8930 8940 8940 8930 23
314 20250305 143000 2353216415 8930 8930 8940 8930 163
315 20250305 142900 2351760055 8930 8930 8930 8930 1
316 20250305 142800 2351751125 8930 8900 8930 8900 110
317 20250305 142700 2350768975 8920 8910 8920 8910 2739
318 20250305 142600 2326364385 8910 8910 8910 8910 52
319 20250305 142500 2325901065 8920 8920 8920 8910 24
320 20250305 142400 2325687035 8920 8920 8920 8920 26
321 20250305 142300 2325455115 8920 8920 8920 8920 57
322 20250305 142200 2324946675 8910 8910 8910 8910 0
323 20250305 142100 2324946675 8910 8910 8930 8910 56
324 20250305 142000 2324447495 8910 8920 8920 8910 49
325 20250305 141900 2324010465 8920 8930 8930 8920 156
326 20250305 141800 2322618165 8930 8940 8940 8930 181
327 20250305 141700 2321001025 8940 8940 8940 8900 991
328 20250305 141600 2312157895 8940 8940 8940 8940 205
329 20250305 141500 2310325195 8940 8950 8950 8940 7
330 20250305 141400 2310262605 8930 8940 8950 8930 130
331 20250305 141300 2309100555 8950 8950 8950 8950 1
332 20250305 141200 2309091605 8960 8970 8970 8960 646
333 20250305 141100 2303302155 8960 8920 8960 8920 421
334 20250305 141000 2299536745 8950 8935 8950 8920 221
335 20250305 140900 2297565380 8920 8930 8930 8920 205
336 20250305 140800 2295735730 8930 8945 8945 8920 406
337 20250305 140700 2292110375 8900 8920 8920 8900 1600
338 20250305 140600 2277866555 8930 8930 8930 8930 62
339 20250305 140500 2277312895 8950 8950 8950 8950 0
340 20250305 140400 2277312895 8950 8940 8950 8930 122
341 20250305 140300 2276223325 8930 8930 8930 8930 0
342 20250305 140200 2276223325 8930 8940 8940 8930 53
343 20250305 140100 2275750025 8940 8940 8940 8940 6
344 20250305 140000 2275696385 8950 8940 8950 8940 17
345 20250305 135900 2275544395 8940 8940 8940 8940 5
346 20250305 135800 2275499695 8940 8940 8940 8940 26
347 20250305 135700 2275267255 8940 8940 8940 8940 5
348 20250305 135600 2275222555 8940 8940 8940 8940 1
349 20250305 135500 2275213615 8950 8940 8950 8940 211
350 20250305 135400 2273327165 8940 8950 8950 8940 83
351 20250305 135300 2272584375 8950 8950 8950 8950 0
352 20250305 135200 2272584375 8950 8960 8960 8950 75
353 20250305 135100 2271912685 8960 8960 8960 8950 137
354 20250305 135000 2270685215 8960 8960 8970 8960 1160
355 20250305 134900 2260290955 8960 8950 8960 8940 137
356 20250305 134800 2259063825 8950 8950 8950 8950 10
357 20250305 134700 2258974325 8900 8970 8970 8890 1465
358 20250305 134600 2245925885 8990 8955 8990 8940 126
359 20250305 134500 2244795490 8940 9000 9000 8940 606
360 20250305 134400 2239368590 9010 9010 9010 8980 191
361 20250305 134300 2237650250 9010 9010 9010 9010 27
362 20250305 134200 2237406980 9010 9040 9040 9010 506
363 20250305 134100 2232835010 9040 9040 9070 9040 614
364 20250305 134000 2227277110 9060 9040 9060 9040 661
365 20250305 133900 2221297380 9030 9040 9060 9020 3127
366 20250305 133800 2193013410 9030 9020 9040 9020 3842
367 20250305 133700 2158332270 9020 9020 9020 9010 898
368 20250305 133600 2150237330 9020 8980 9020 8980 3925
369 20250305 133500 2114895800 8980 8960 9000 8940 7049
370 20250305 133400 2051613440 8960 8950 8960 8950 152
371 20250305 133300 2050252520 8960 8950 8960 8940 233
372 20250305 133200 2048166200 8950 8940 8950 8930 237
373 20250305 133100 2046047200 8940 8940 8940 8940 21
374 20250305 133000 2045859460 8950 8940 8950 8940 214
375 20250305 132900 2043945160 8960 8940 8960 8940 1015
376 20250305 132800 2034863910 8940 8950 8960 8940 528
377 20250305 132700 2030138170 8970 8970 8980 8970 124
378 20250305 132600 2029025040 8970 8970 9000 8970 5838
379 20250305 132500 1976595490 8970 8950 8970 8950 3388
380 20250305 132400 1946228700 8950 8900 8950 8900 7616
381 20250305 132300 1878112660 8890 8890 8900 8890 204
382 20250305 132200 1876298640 8850 8860 8870 8850 81
383 20250305 132100 1875580740 8830 8850 8880 8820 2610
384 20250305 132000 1852520275 8850 8900 8900 8850 232
385 20250305 131900 1850457675 8900 8830 8900 8830 867
386 20250305 131800 1842741785 8900 8920 8925 8900 1079
387 20250305 131700 1833134395 8915 8930 8930 8915 739
388 20250305 131600 1826543405 8930 8860 8940 8860 4777
389 20250305 131500 1784083305 8810 8810 8810 8810 0
390 20250305 131400 1784083305 8810 8810 8810 8810 5
391 20250305 131300 1784039255 8870 8870 8870 8870 116
392 20250305 131200 1783010335 8870 8800 8870 8800 56
393 20250305 131100 1782516325 8870 8840 8870 8840 1695
394 20250305 131000 1767511440 8810 8770 8810 8770 166
395 20250305 130900 1766053470 8770 8770 8780 8770 273
396 20250305 130800 1763658295 8770 8775 8800 8770 1007
397 20250305 130700 1754805410 8760 8760 8760 8760 281
398 20250305 130600 1752343850 8760 8770 8800 8760 724
399 20250305 130500 1745989880 8770 8780 8780 8770 262
400 20250305 130400 1743690830 8770 8800 8800 8770 2593
401 20250305 130300 1720911730 8800 8790 8800 8790 453
402 20250305 130200 1716926390 8800 8810 8810 8790 270
403 20250305 130100 1714550790 8810 8800 8810 8780 1351
404 20250305 130000 1702662190 8800 8810 8820 8800 837
405 20250305 125900 1695287890 8820 8860 8860 8820 960
406 20250305 125800 1686801520 8860 8860 8860 8860 180
407 20250305 125700 1685206720 8870 8880 8880 8860 350
408 20250305 125600 1682104270 8860 8860 8860 8860 404
409 20250305 125500 1678524830 8860 8880 8880 8860 6
410 20250305 125400 1678471650 8860 8860 8870 8860 231
411 20250305 125300 1676423840 8860 8860 8860 8860 6
412 20250305 125200 1676370680 8850 8850 8870 8850 753
413 20250305 125100 1669701950 8850 8860 8860 8850 58
414 20250305 125000 1669188630 8840 8890 8890 8840 2037
415 20250305 124900 1651143570 8880 8890 8890 8880 57
416 20250305 124800 1650636850 8890 8890 8900 8890 576
417 20250305 124700 1645513860 8910 8930 8940 8890 2073
418 20250305 124600 1627016790 8950 8900 8960 8900 12339
419 20250305 124500 1516809270 8900 8860 8900 8860 3005
420 20250305 124400 1490072810 8890 8860 8890 8860 2243
421 20250305 124300 1470150900 8890 8860 8890 8860 3157
422 20250305 124200 1442110080 8890 8870 8890 8870 5109
423 20250305 124100 1396766360 8870 8840 8870 8830 3098
424 20250305 124000 1369331540 8840 8840 8840 8835 741
425 20250305 123900 1362781630 8845 8840 8860 8840 1625
426 20250305 123800 1348410275 8840 8860 8870 8840 944
427 20250305 123700 1340039245 8860 8830 8860 8820 2392
428 20250305 123600 1318892095 8810 8840 8840 8810 958
429 20250305 123500 1310432305 8840 8790 8850 8790 2896
430 20250305 123400 1284862400 8800 8820 8820 8770 569
431 20250305 123300 1279851870 8770 8740 8840 8740 9514
432 20250305 123200 1196216090 8760 8720 8760 8720 3431
433 20250305 123100 1166247070 8700 8710 8720 8700 719
434 20250305 123000 1159982280 8700 8700 8710 8680 1291
435 20250305 122900 1148750470 8700 8670 8700 8670 1724
436 20250305 122800 1133778630 8670 8670 8670 8670 33
437 20250305 122700 1133492520 8660 8660 8660 8660 0
438 20250305 122600 1133492520 8660 8660 8660 8660 5
439 20250305 122500 1133449220 8680 8680 8680 8660 971
440 20250305 122400 1125021140 8680 8660 8680 8660 109
441 20250305 122300 1124075140 8660 8660 8660 8660 0
442 20250305 122200 1124075140 8660 8660 8660 8660 55
443 20250305 122100 1123598840 8670 8670 8700 8660 2306
444 20250305 122000 1103577770 8670 8640 8670 8640 1332
445 20250305 121900 1092037225 8640 8650 8680 8640 49
446 20250305 121800 1091613355 8620 8670 8680 8620 953
447 20250305 121700 1083345705 8680 8620 8680 8620 5283
448 20250305 121600 1037602215 8610 8610 8610 8610 154
449 20250305 121500 1036276275 8610 8610 8610 8610 3
450 20250305 121400 1036250445 8600 8600 8600 8590 5708
451 20250305 121300 987163645 8620 8610 8620 8610 2410
452 20250305 121200 966395335 8590 8590 8610 8590 3842
453 20250305 121100 933383235 8560 8560 8560 8560 0
454 20250305 121000 933383235 8560 8575 8575 8560 105
455 20250305 120900 932483985 8560 8595 8600 8560 696
456 20250305 120800 926505620 8560 8590 8590 8560 455
457 20250305 120700 922610790 8590 8590 8590 8560 463
458 20250305 120600 918634700 8560 8560 8560 8560 0
459 20250305 120500 918634700 8560 8580 8580 8560 5
460 20250305 120400 918591880 8560 8560 8560 8560 0
461 20250305 120300 918591880 8560 8560 8560 8560 6
462 20250305 120200 918540520 8560 8560 8560 8560 0
463 20250305 120100 918540520 8560 8580 8580 8560 200
464 20250305 120000 916828500 8560 8580 8580 8560 5
465 20250305 115900 916785680 8600 8580 8600 8580 1000
466 20250305 115800 908185710 8560 8600 8600 8560 255
467 20250305 115700 905992910 8600 8590 8600 8590 681
468 20250305 115600 900143110 8590 8580 8590 8550 887
469 20250305 115500 892544020 8550 8570 8570 8540 507
470 20250305 115400 888199180 8560 8560 8560 8560 149
471 20250305 115300 886923740 8540 8560 8560 8540 1005
472 20250305 115200 878335340 8570 8570 8570 8570 234
473 20250305 115100 876329960 8570 8570 8570 8570 7
474 20250305 115000 876269970 8570 8580 8580 8570 302
475 20250305 114900 873679310 8560 8560 8560 8560 0
476 20250305 114800 873679310 8560 8560 8560 8560 5
477 20250305 114700 873636510 8540 8570 8570 8540 2283
478 20250305 114600 854130430 8560 8560 8560 8560 35
479 20250305 114500 853830830 8590 8590 8590 8590 446
480 20250305 114400 849999690 8590 8560 8590 8560 256
481 20250305 114300 847800830 8560 8560 8560 8560 55
482 20250305 114200 847330030 8550 8550 8550 8550 0
483 20250305 114100 847330030 8550 8550 8550 8550 5
484 20250305 114000 847287280 8570 8570 8570 8570 41
485 20250305 113900 846935910 8570 8570 8570 8570 6
486 20250305 113800 846884490 8570 8570 8570 8570 200
487 20250305 113700 845170490 8570 8570 8570 8570 0
488 20250305 113600 845170490 8570 8570 8570 8570 105
489 20250305 113500 844270640 8580 8580 8580 8580 200
490 20250305 113400 842554640 8580 8600 8600 8580 123
491 20250305 113300 841496960 8600 8570 8610 8570 2824
492 20250305 113200 817228780 8570 8570 8570 8570 10
493 20250305 113100 817143080 8570 8570 8570 8570 21
494 20250305 113000 816963110 8600 8550 8600 8550 3530
495 20250305 112900 786674230 8530 8550 8550 8530 9
496 20250305 112800 786597380 8550 8560 8560 8550 387
497 20250305 112700 783285860 8550 8550 8570 8550 1326
498 20250305 112600 771934370 8530 8530 8530 8525 80
499 20250305 112500 771251995 8520 8520 8520 8520 8
500 20250305 112400 771183835 8550 8550 8550 8550 213
501 20250305 112300 769362685 8550 8540 8550 8520 53
502 20250305 112200 768910775 8520 8540 8550 8520 437
503 20250305 112100 765177355 8530 8520 8530 8520 245
504 20250305 112000 763089685 8510 8510 8510 8510 512
505 20250305 111900 758732565 8500 8500 8500 8500 0
506 20250305 111800 758732565 8500 8500 8500 8500 0
507 20250305 111700 758732565 8500 8520 8520 8500 8
508 20250305 111600 758664505 8520 8520 8520 8520 1
509 20250305 111500 758655985 8500 8495 8500 8490 732
510 20250305 111400 752434170 8500 8510 8510 8500 531
511 20250305 111300 747920650 8500 8500 8500 8500 763
512 20250305 111200 741435150 8510 8510 8510 8510 13
513 20250305 111100 741324520 8510 8510 8510 8510 1032
514 20250305 111000 732542200 8510 8500 8510 8500 801
515 20250305 110900 725728440 8500 8500 8500 8500 17
516 20250305 110800 725583940 8500 8500 8500 8500 106
517 20250305 110700 724682940 8500 8510 8510 8500 1058
518 20250305 110600 715689360 8500 8510 8510 8500 3206
519 20250305 110500 688421920 8520 8520 8520 8520 0
520 20250305 110400 688421920 8520 8520 8520 8520 1710
521 20250305 110300 673852720 8520 8520 8520 8520 5
522 20250305 110200 673810120 8520 8520 8520 8520 346
523 20250305 110100 670862200 8520 8520 8530 8520 1440
524 20250305 110000 658581600 8510 8550 8550 8510 1001
525 20250305 105900 650054850 8550 8550 8550 8550 1
526 20250305 105800 650046300 8530 8530 8530 8530 6
527 20250305 105700 649995120 8530 8530 8530 8530 0
528 20250305 105600 649995120 8530 8530 8580 8530 1941
529 20250305 105500 633359310 8520 8540 8540 8520 271
530 20250305 105400 631048110 8530 8530 8530 8530 6
531 20250305 105300 630996930 8530 8530 8530 8530 0
532 20250305 105200 630996930 8530 8550 8550 8530 4
533 20250305 105100 630962750 8530 8550 8550 8530 6
534 20250305 105000 630911550 8530 8530 8530 8530 0
535 20250305 104900 630911550 8530 8530 8530 8520 714
536 20250305 104800 624822540 8520 8520 8520 8520 0
537 20250305 104700 624822540 8520 8520 8520 8520 1
538 20250305 104600 624814020 8520 8520 8520 8520 277
539 20250305 104500 622453980 8520 8520 8520 8520 16
540 20250305 104400 622317660 8520 8540 8540 8520 406
541 20250305 104300 618854030 8550 8540 8560 8540 75
542 20250305 104200 618213310 8550 8540 8560 8540 17
543 20250305 104100 618067920 8560 8560 8560 8560 1
544 20250305 104000 618059360 8530 8530 8530 8530 0
545 20250305 103900 618059360 8530 8530 8530 8530 7
546 20250305 103800 617999650 8520 8520 8520 8520 0
547 20250305 103700 617999650 8520 8560 8560 8520 16
548 20250305 103600 617862930 8560 8520 8560 8520 23
549 20250305 103500 617666930 8510 8510 8510 8510 5
550 20250305 103400 617624380 8520 8520 8520 8520 0
551 20250305 103300 617624380 8520 8520 8560 8520 160
552 20250305 103200 616259340 8520 8530 8530 8520 54
553 20250305 103100 615799210 8570 8570 8570 8570 0
554 20250305 103000 615799210 8570 8520 8570 8520 19
555 20250305 102900 615636680 8570 8560 8580 8560 2620
556 20250305 102800 593186340 8560 8560 8560 8560 0
557 20250305 102700 593186340 8560 8520 8560 8520 15
558 20250305 102600 593058140 8560 8540 8560 8540 601
559 20250305 102500 587917450 8520 8510 8520 8510 122
560 20250305 102400 586878070 8520 8530 8530 8520 152
561 20250305 102300 585582820 8520 8500 8520 8490 1485
562 20250305 102200 572958330 8520 8520 8520 8520 0
563 20250305 102100 572958330 8520 8510 8520 8510 310
564 20250305 102000 570319130 8480 8480 8480 8480 6
565 20250305 101900 570268250 8480 8480 8480 8480 0
566 20250305 101800 570268250 8480 8490 8510 8480 70
567 20250305 101700 569672800 8520 8530 8550 8470 3570
568 20250305 101600 539384330 8530 8490 8530 8490 292
569 20250305 101500 536896190 8520 8520 8520 8510 117
570 20250305 101400 535900500 8510 8510 8510 8510 201
571 20250305 101300 534189990 8480 8500 8500 8480 774
572 20250305 101200 527622800 8500 8500 8510 8500 28
573 20250305 101100 527384790 8500 8490 8500 8490 38
574 20250305 101000 527061840 8510 8510 8510 8510 10
575 20250305 100900 526976740 8500 8500 8500 8500 11
576 20250305 100800 526883240 8490 8490 8500 8490 798
577 20250305 100700 520100330 8480 8480 8480 8480 0
578 20250305 100600 520100330 8480 8480 8480 8480 135
579 20250305 100500 518955530 8490 8480 8510 8480 1060
580 20250305 100400 509936760 8490 8490 8490 8470 1902
581 20250305 100300 493803640 8490 8490 8490 8490 0
582 20250305 100200 493803640 8490 8490 8490 8490 0
583 20250305 100100 493803640 8490 8520 8520 8490 451
584 20250305 100000 489971160 8510 8520 8520 8510 479
585 20250305 095900 485893860 8510 8500 8510 8500 689
586 20250305 095800 480032090 8490 8490 8490 8490 90
587 20250305 095700 479267990 8470 8470 8500 8470 21
588 20250305 095600 479089970 8490 8490 8490 8480 856
589 20250305 095500 471827540 8470 8490 8490 8470 953
590 20250305 095400 463752620 8490 8510 8510 8490 166
591 20250305 095300 462341485 8510 8500 8510 8500 2
592 20250305 095200 462324475 8490 8490 8490 8490 6
593 20250305 095100 462273535 8510 8480 8510 8480 142
594 20250305 095000 461069265 8490 8500 8500 8490 799
595 20250305 094900 454277955 8480 8480 8500 8480 116
596 20250305 094800 453293675 8480 8500 8500 8470 395
597 20250305 094700 449945125 8500 8490 8500 8490 23
598 20250305 094600 449749755 8490 8470 8490 8470 107
599 20250305 094500 448842215 8480 8480 8490 8470 250
600 20250305 094400 446722805 8490 8480 8490 8480 98
601 20250305 094300 445891715 8480 8490 8490 8480 6
602 20250305 094200 445840785 8470 8470 8470 8470 5
603 20250305 094100 445798435 8460 8460 8460 8460 0
604 20250305 094000 445798435 8460 8480 8480 8460 634
605 20250305 093900 440428425 8470 8490 8490 8470 402
606 20250305 093800 437020485 8520 8490 8520 8490 307
607 20250305 093700 434414025 8490 8510 8510 8490 1977
608 20250305 093600 417602525 8540 8520 8540 8510 367
609 20250305 093500 414475675 8520 8520 8520 8520 422
610 20250305 093400 410880235 8530 8530 8530 8530 30
611 20250305 093300 410624335 8540 8520 8540 8520 11
612 20250305 093200 410530515 8530 8530 8530 8530 54
613 20250305 093100 410069895 8530 8530 8530 8530 1
614 20250305 093000 410061365 8520 8520 8520 8510 498
615 20250305 092900 405818495 8510 8510 8510 8510 1000
616 20250305 092800 397308495 8515 8510 8515 8510 141
617 20250305 092700 396108580 8520 8520 8520 8520 25
618 20250305 092600 395895580 8510 8490 8510 8490 28
619 20250305 092500 395657400 8500 8490 8500 8490 34
620 20250305 092400 395368520 8470 8510 8520 8470 10012
621 20250305 092300 310259260 8510 8520 8530 8510 1364
622 20250305 092200 298639520 8510 8530 8540 8510 2327
623 20250305 092100 278803640 8540 8550 8550 8540 873
624 20250305 092000 271342840 8550 8550 8550 8550 330
625 20250305 091900 268521340 8560 8550 8560 8550 6132
626 20250305 091800 216091640 8560 8560 8560 8560 304
627 20250305 091700 213489400 8550 8580 8580 8550 1500
628 20250305 091600 200652250 8560 8590 8590 8560 846
629 20250305 091500 193396860 8600 8600 8600 8580 3420
630 20250305 091400 164029905 8600 8610 8610 8580 296
631 20250305 091300 161483005 8600 8600 8600 8590 638
632 20250305 091200 156002525 8610 8600 8610 8600 532
633 20250305 091100 151427205 8600 8610 8610 8600 226
634 20250305 091000 149483195 8590 8600 8600 8590 338
635 20250305 090900 146576885 8590 8590 8600 8590 344
636 20250305 090800 143618555 8600 8600 8600 8590 912
637 20250305 090700 135776525 8610 8610 8620 8610 1323
638 20250305 090600 124384265 8630 8600 8630 8600 6870
639 20250305 090500 65291520 8600 8600 8600 8580 520
640 20250305 090400 60826040 8600 8580 8610 8580 49
641 20250305 090300 60404890 8560 8620 8620 8560 1111
642 20250305 090200 50878640 8620 8630 8660 8620 612
643 20250305 090100 45601680 8620 8645 8680 8620 791
644 20250305 090000 38745630 8670 8570 8670 8570 3907

1
059090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,33416778,0,298745995320,0.00
20250227,0,33416778,0,308436860940,0.00
20250226,0,33416778,0,299414330880,0.00
20250225,0,33416778,0,298411827540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 33416778 0 298745995320 0.00
3 20250227 0 33416778 0 308436860940 0.00
4 20250226 0 33416778 0 299414330880 0.00
5 20250225 0 33416778 0 298411827540 0.00