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

646
061970/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194400,330003093,3775,3775,3775,3775,595
20250305,194300,330003093,3775,3775,3775,3775,0
20250305,194200,330003093,3775,3775,3775,3775,0
20250305,194100,330003093,3775,3775,3775,3775,0
20250305,194000,330003093,3775,3775,3775,3775,0
20250305,193900,330003093,3775,3775,3775,3775,0
20250305,193800,330003093,3775,3775,3775,3775,0
20250305,193700,330003093,3775,3775,3775,3775,0
20250305,193600,330003093,3775,3775,3775,3775,0
20250305,193500,330003093,3775,3775,3775,3775,0
20250305,193400,330003093,3775,3775,3775,3775,0
20250305,193300,330003093,3775,3775,3775,3775,0
20250305,193200,330003093,3775,3775,3775,3775,0
20250305,193100,330003093,3775,3775,3775,3775,0
20250305,193000,330003093,3775,3775,3775,3775,0
20250305,192900,330003093,3775,3775,3775,3775,0
20250305,192800,330003093,3775,3775,3775,3775,0
20250305,192700,330003093,3775,3775,3775,3775,0
20250305,192600,330003093,3775,3775,3775,3775,0
20250305,192500,330003093,3775,3775,3775,3775,0
20250305,192400,330003093,3775,3775,3775,3775,0
20250305,192300,330003093,3775,3775,3775,3775,0
20250305,192200,330003093,3775,3775,3775,3775,0
20250305,192100,330003093,3775,3775,3775,3775,0
20250305,192000,330003093,3775,3775,3775,3775,0
20250305,191900,330003093,3775,3775,3775,3775,0
20250305,191800,330003093,3775,3775,3775,3775,0
20250305,191700,330003093,3775,3775,3775,3775,0
20250305,191600,330003093,3775,3775,3775,3775,0
20250305,191500,330003093,3775,3775,3775,3775,0
20250305,191400,330003093,3775,3775,3775,3775,595
20250305,191300,330003093,3775,3775,3775,3775,0
20250305,191200,330003093,3775,3775,3775,3775,0
20250305,191100,330003093,3775,3775,3775,3775,0
20250305,191000,330003093,3775,3775,3775,3775,0
20250305,190900,330003093,3775,3775,3775,3775,0
20250305,190800,330003093,3775,3775,3775,3775,0
20250305,190700,330003093,3775,3775,3775,3775,0
20250305,190600,330003093,3775,3775,3775,3775,0
20250305,190500,330003093,3775,3775,3775,3775,0
20250305,190400,330003093,3775,3775,3775,3775,0
20250305,190300,330003093,3775,3775,3775,3775,0
20250305,190200,330003093,3775,3775,3775,3775,0
20250305,190100,330003093,3775,3775,3775,3775,0
20250305,190000,330003093,3775,3775,3775,3775,0
20250305,185900,330003093,3775,3775,3775,3775,0
20250305,185800,330003093,3775,3775,3775,3775,0
20250305,185700,330003093,3775,3775,3775,3775,0
20250305,185600,330003093,3775,3775,3775,3775,0
20250305,185500,330003093,3775,3775,3775,3775,0
20250305,185400,330003093,3775,3775,3775,3775,0
20250305,185300,330003093,3775,3775,3775,3775,0
20250305,185200,330003093,3775,3775,3775,3775,0
20250305,185100,330003093,3775,3775,3775,3775,0
20250305,185000,330003093,3775,3775,3775,3775,0
20250305,184900,330003093,3775,3775,3775,3775,0
20250305,184800,330003093,3775,3775,3775,3775,0
20250305,184700,330003093,3775,3775,3775,3775,0
20250305,184600,330003093,3775,3775,3775,3775,0
20250305,184500,330003093,3775,3775,3775,3775,0
20250305,184400,330003093,3775,3775,3775,3775,595
20250305,184300,330003093,3775,3775,3775,3775,0
20250305,184200,330003093,3775,3775,3775,3775,0
20250305,184100,330003093,3775,3775,3775,3775,0
20250305,184000,330003093,3775,3775,3775,3775,0
20250305,183900,330003093,3775,3775,3775,3775,0
20250305,183800,330003093,3775,3775,3775,3775,0
20250305,183700,330003093,3775,3775,3775,3775,0
20250305,183600,330003093,3775,3775,3775,3775,0
20250305,183500,330003093,3775,3775,3775,3775,0
20250305,183400,330003093,3775,3775,3775,3775,0
20250305,183300,330003093,3775,3775,3775,3775,0
20250305,183200,330003093,3775,3775,3775,3775,0
20250305,183100,330003093,3775,3775,3775,3775,0
20250305,183000,330003093,3775,3775,3775,3775,0
20250305,182900,330003093,3775,3775,3775,3775,0
20250305,182800,330003093,3775,3775,3775,3775,0
20250305,182700,330003093,3775,3775,3775,3775,0
20250305,182600,330003093,3775,3775,3775,3775,0
20250305,182500,330003093,3775,3775,3775,3775,0
20250305,182400,330003093,3775,3775,3775,3775,0
20250305,182300,330003093,3775,3775,3775,3775,0
20250305,182200,330003093,3775,3775,3775,3775,0
20250305,182100,330003093,3775,3775,3775,3775,0
20250305,182000,330003093,3775,3775,3775,3775,0
20250305,181900,330003093,3775,3775,3775,3775,0
20250305,181800,330003093,3775,3775,3775,3775,0
20250305,181700,330003093,3775,3775,3775,3775,0
20250305,181600,330003093,3775,3775,3775,3775,0
20250305,181500,330003093,3775,3775,3775,3775,0
20250305,181400,330003093,3775,3775,3775,3775,595
20250305,181300,330003093,3775,3775,3775,3775,0
20250305,181200,330003093,3775,3775,3775,3775,0
20250305,181100,330003093,3775,3775,3775,3775,0
20250305,181000,330003093,3775,3775,3775,3775,0
20250305,180900,330003093,3775,3775,3775,3775,0
20250305,180800,330003093,3775,3775,3775,3775,0
20250305,180700,330003093,3775,3775,3775,3775,0
20250305,180600,330003093,3775,3775,3775,3775,0
20250305,180500,330003093,3775,3775,3775,3775,0
20250305,180400,330003093,3775,3775,3775,3775,0
20250305,180300,330003093,3775,3775,3775,3775,0
20250305,180200,330003093,3775,3775,3775,3775,0
20250305,180100,330003093,3775,3775,3775,3775,0
20250305,180000,330003093,3775,3775,3775,3775,0
20250305,175900,330003093,3775,3775,3775,3775,0
20250305,175800,330003093,3775,3775,3775,3775,0
20250305,175700,330003093,3775,3775,3775,3775,0
20250305,175600,330003093,3775,3775,3775,3775,0
20250305,175500,330003093,3775,3775,3775,3775,0
20250305,175400,330003093,3775,3775,3775,3775,0
20250305,175300,330003093,3775,3775,3775,3775,0
20250305,175200,330003093,3775,3775,3775,3775,0
20250305,175100,330003093,3775,3775,3775,3775,0
20250305,175000,330003093,3775,3775,3775,3775,0
20250305,174900,330003093,3775,3775,3775,3775,0
20250305,174800,330003093,3775,3775,3775,3775,0
20250305,174700,330003093,3775,3775,3775,3775,0
20250305,174600,330003093,3775,3775,3775,3775,0
20250305,174500,330003093,3775,3775,3775,3775,0
20250305,174400,330003093,3775,3775,3775,3775,595
20250305,174300,330003093,3775,3775,3775,3775,0
20250305,174200,330003093,3775,3775,3775,3775,0
20250305,174100,330003093,3775,3775,3775,3775,0
20250305,174000,330003093,3775,3775,3775,3775,0
20250305,173900,330003093,3775,3775,3775,3775,0
20250305,173800,330003093,3775,3775,3775,3775,0
20250305,173700,330003093,3775,3775,3775,3775,0
20250305,173600,330003093,3775,3775,3775,3775,0
20250305,173500,330003093,3775,3775,3775,3775,0
20250305,173400,330003093,3775,3775,3775,3775,0
20250305,173300,330003093,3775,3775,3775,3775,0
20250305,173200,330003093,3775,3775,3775,3775,0
20250305,173100,330003093,3775,3775,3775,3775,0
20250305,173000,330003093,3775,3775,3775,3775,0
20250305,172900,330003093,3775,3775,3775,3775,0
20250305,172800,330003093,3775,3775,3775,3775,0
20250305,172700,330003093,3775,3775,3775,3775,0
20250305,172600,330003093,3775,3775,3775,3775,0
20250305,172500,330003093,3775,3775,3775,3775,0
20250305,172400,330003093,3775,3775,3775,3775,0
20250305,172300,330003093,3775,3775,3775,3775,0
20250305,172200,330003093,3775,3775,3775,3775,0
20250305,172100,330003093,3775,3775,3775,3775,0
20250305,172000,330003093,3775,3775,3775,3775,0
20250305,171900,330003093,3775,3775,3775,3775,0
20250305,171800,330003093,3775,3775,3775,3775,0
20250305,171700,330003093,3775,3775,3775,3775,0
20250305,171600,330003093,3775,3775,3775,3775,0
20250305,171500,330003093,3775,3775,3775,3775,0
20250305,171400,330003093,3775,3775,3775,3775,595
20250305,171300,330003093,3775,3775,3775,3775,0
20250305,171200,330003093,3775,3775,3775,3775,0
20250305,171100,330003093,3775,3775,3775,3775,0
20250305,171000,330003093,3775,3775,3775,3775,0
20250305,170900,330003093,3775,3775,3775,3775,0
20250305,170800,330003093,3775,3775,3775,3775,0
20250305,170700,330003093,3775,3775,3775,3775,0
20250305,170600,330003093,3775,3775,3775,3775,0
20250305,170500,330003093,3775,3775,3775,3775,0
20250305,170400,330003093,3775,3775,3775,3775,0
20250305,170300,330003093,3775,3775,3775,3775,0
20250305,170200,330003093,3775,3775,3775,3775,0
20250305,170100,330003093,3775,3775,3775,3775,0
20250305,170000,330003093,3775,3775,3775,3775,0
20250305,165900,330003093,3775,3775,3775,3775,0
20250305,165800,330003093,3775,3775,3775,3775,0
20250305,165700,330003093,3775,3775,3775,3775,0
20250305,165600,330003093,3775,3775,3775,3775,0
20250305,165500,330003093,3775,3775,3775,3775,0
20250305,165400,330003093,3775,3775,3775,3775,0
20250305,165300,330003093,3775,3775,3775,3775,0
20250305,165200,330003093,3775,3775,3775,3775,0
20250305,165100,330003093,3775,3775,3775,3775,0
20250305,165000,330003093,3775,3775,3775,3775,0
20250305,164900,330003093,3775,3775,3775,3775,0
20250305,164800,330003093,3775,3775,3775,3775,0
20250305,164700,330003093,3775,3775,3775,3775,0
20250305,164600,330003093,3775,3775,3775,3775,0
20250305,164500,330003093,3775,3775,3775,3775,0
20250305,164400,330003093,3775,3775,3775,3775,595
20250305,164300,330003093,3775,3775,3775,3775,0
20250305,164200,330003093,3775,3775,3775,3775,0
20250305,164100,330003093,3775,3775,3775,3775,0
20250305,164000,330003093,3775,3775,3775,3775,0
20250305,163900,330003093,3775,3775,3775,3775,0
20250305,163800,330003093,3775,3775,3775,3775,0
20250305,163700,330003093,3775,3775,3775,3775,0
20250305,163600,330003093,3775,3775,3775,3775,0
20250305,163500,330003093,3775,3775,3775,3775,0
20250305,163400,330003093,3775,3775,3775,3775,0
20250305,163300,330003093,3775,3775,3775,3775,0
20250305,163200,330003093,3775,3775,3775,3775,0
20250305,163100,330003093,3775,3775,3775,3775,0
20250305,163000,330003093,3775,3775,3775,3775,0
20250305,162900,330003093,3775,3775,3775,3775,0
20250305,162800,330003093,3775,3775,3775,3775,0
20250305,162700,330003093,3775,3775,3775,3775,0
20250305,162600,330003093,3775,3775,3775,3775,0
20250305,162500,330003093,3775,3775,3775,3775,0
20250305,162400,330003093,3775,3775,3775,3775,0
20250305,162300,330003093,3775,3775,3775,3775,0
20250305,162200,330003093,3775,3775,3775,3775,0
20250305,162100,330003093,3775,3775,3775,3775,0
20250305,162000,330003093,3775,3775,3775,3775,0
20250305,161900,330003093,3775,3775,3775,3775,0
20250305,161800,330003093,3775,3775,3775,3775,0
20250305,161700,330003093,3775,3775,3775,3775,0
20250305,161600,330003093,3775,3775,3775,3775,0
20250305,161500,330003093,3775,3775,3775,3775,0
20250305,161400,330003093,3775,3775,3775,3775,595
20250305,161300,330003093,3775,3775,3775,3775,0
20250305,161200,330003093,3775,3775,3775,3775,0
20250305,161100,330003093,3775,3775,3775,3775,0
20250305,161000,330003093,3775,3775,3775,3775,0
20250305,160900,330003093,3775,3775,3775,3775,0
20250305,160800,330003093,3775,3775,3775,3775,0
20250305,160700,330003093,3775,3775,3775,3775,0
20250305,160600,330003093,3775,3775,3775,3775,0
20250305,160500,330003093,3775,3775,3775,3775,0
20250305,160400,330003093,3775,3775,3775,3775,0
20250305,160300,330003093,3775,3775,3775,3775,0
20250305,160200,330003093,3775,3775,3775,3775,0
20250305,160100,330003093,3775,3775,3775,3775,0
20250305,160000,330003093,3775,3775,3775,3775,0
20250305,155900,330003093,3775,3775,3775,3775,0
20250305,155800,330003093,3775,3775,3775,3775,0
20250305,155700,330003093,3775,3775,3775,3775,0
20250305,155600,330003093,3775,3775,3775,3775,0
20250305,155500,330003093,3775,3775,3775,3775,0
20250305,155400,330003093,3775,3775,3775,3775,0
20250305,155300,330003093,3775,3775,3775,3775,0
20250305,155200,330003093,3775,3775,3775,3775,0
20250305,155100,330003093,3775,3775,3775,3775,0
20250305,155000,330003093,3775,3775,3775,3775,0
20250305,154900,330003093,3775,3775,3775,3775,0
20250305,154800,330003093,3775,3775,3775,3775,0
20250305,154700,330003093,3775,3775,3775,3775,0
20250305,154600,330003093,3775,3775,3775,3775,0
20250305,154500,330003093,3775,3775,3775,3775,0
20250305,154400,330003093,3775,3775,3775,3775,595
20250305,154300,330003093,3775,3775,3775,3775,0
20250305,154200,330003093,3775,3775,3775,3775,0
20250305,154100,330003093,3775,3775,3775,3775,0
20250305,154000,330003093,3775,3775,3775,3775,0
20250305,153900,330003093,3775,3775,3775,3775,0
20250305,153800,330003093,3775,3775,3775,3775,0
20250305,153700,330003093,3775,3775,3775,3775,0
20250305,153600,330003093,3775,3775,3775,3775,0
20250305,153500,330003093,3775,3775,3775,3775,0
20250305,153400,330003093,3775,3775,3775,3775,0
20250305,153300,330003093,3775,3775,3775,3775,0
20250305,153200,330003093,3775,3775,3775,3775,0
20250305,153100,330003093,3775,3775,3775,3775,0
20250305,153000,330003093,3775,3775,3775,3775,595
20250305,152900,327756968,3750,3750,3750,3750,0
20250305,152800,327756968,3750,3750,3750,3750,0
20250305,152700,327756968,3750,3750,3750,3750,0
20250305,152600,327756968,3750,3750,3750,3750,0
20250305,152500,327756968,3750,3750,3750,3750,0
20250305,152400,327756968,3750,3750,3750,3750,0
20250305,152300,327756968,3750,3750,3750,3750,0
20250305,152200,327756968,3750,3750,3750,3750,0
20250305,152100,327756968,3750,3750,3750,3750,0
20250305,152000,327756968,3750,3750,3750,3750,0
20250305,151900,327756968,3750,3750,3750,3750,0
20250305,151800,327756968,3750,3780,3780,3730,25952
20250305,151700,230765838,3760,3760,3760,3760,0
20250305,151600,230765838,3760,3760,3760,3760,2
20250305,151500,230758318,3760,3770,3770,3760,1697
20250305,151400,224375428,3780,3780,3780,3780,0
20250305,151300,224375428,3780,3775,3780,3775,50
20250305,151200,224186488,3775,3770,3775,3770,105
20250305,151100,223790173,3765,3765,3770,3765,228
20250305,151000,222931613,3770,3770,3770,3770,0
20250305,150900,222931613,3770,3770,3770,3770,115
20250305,150800,222498063,3770,3770,3770,3770,0
20250305,150700,222498063,3770,3770,3770,3770,0
20250305,150600,222498063,3770,3770,3770,3770,0
20250305,150500,222498063,3770,3770,3770,3770,10
20250305,150400,222460363,3770,3770,3770,3770,0
20250305,150300,222460363,3770,3780,3780,3770,449
20250305,150200,220767023,3780,3770,3780,3770,32
20250305,150100,220646083,3770,3770,3770,3770,0
20250305,150000,220646083,3770,3770,3770,3767,52
20250305,145900,220450046,3765,3765,3765,3765,0
20250305,145800,220450046,3765,3770,3770,3765,300
20250305,145700,219320541,3780,3780,3780,3780,0
20250305,145600,219320541,3780,3780,3780,3780,0
20250305,145500,219320541,3780,3780,3780,3780,1
20250305,145400,219316761,3765,3765,3765,3765,0
20250305,145300,219316761,3765,3765,3765,3765,0
20250305,145200,219316761,3765,3765,3765,3765,0
20250305,145100,219316761,3765,3765,3765,3765,1
20250305,145000,219312996,3765,3765,3765,3765,7
20250305,144900,219286641,3770,3770,3770,3770,8
20250305,144800,219256481,3770,3770,3770,3770,1048
20250305,144700,215305521,3780,3780,3780,3780,0
20250305,144600,215305521,3780,3780,3780,3780,5
20250305,144500,215286621,3780,3770,3780,3770,9
20250305,144400,215252671,3770,3770,3770,3770,0
20250305,144300,215252671,3770,3770,3770,3770,10
20250305,144200,215214971,3770,3770,3770,3770,14
20250305,144100,215162191,3770,3770,3770,3770,0
20250305,144000,215162191,3770,3770,3770,3770,0
20250305,143900,215162191,3770,3770,3770,3770,207
20250305,143800,214381801,3770,3770,3770,3770,37
20250305,143700,214242311,3770,3770,3770,3770,0
20250305,143600,214242311,3770,3770,3770,3770,20
20250305,143500,214166911,3780,3780,3780,3780,150
20250305,143400,213599911,3780,3780,3780,3780,200
20250305,143300,212843911,3780,3780,3780,3780,300
20250305,143200,211709911,3780,3775,3780,3775,9
20250305,143100,211675931,3775,3775,3775,3775,247
20250305,143000,210743506,3775,3765,3775,3765,5000
20250305,142900,191874371,3765,3765,3765,3765,0
20250305,142800,191874371,3765,3765,3765,3765,4
20250305,142700,191859311,3770,3770,3770,3770,0
20250305,142600,191859311,3770,3770,3770,3770,0
20250305,142500,191859311,3770,3770,3770,3770,5
20250305,142400,191840461,3770,3765,3770,3765,101
20250305,142300,191460191,3770,3770,3770,3770,0
20250305,142200,191460191,3770,3770,3770,3770,0
20250305,142100,191460191,3770,3770,3770,3770,0
20250305,142000,191460191,3770,3770,3770,3770,267
20250305,141900,190453601,3765,3765,3765,3765,0
20250305,141800,190453601,3765,3765,3765,3765,330
20250305,141700,189211151,3765,3765,3765,3765,0
20250305,141600,189211151,3765,3765,3765,3765,0
20250305,141500,189211151,3765,3765,3765,3765,92
20250305,141400,188864771,3765,3765,3765,3765,7
20250305,141300,188838416,3765,3765,3765,3765,0
20250305,141200,188838416,3765,3765,3765,3765,100
20250305,141100,188461916,3765,3765,3765,3765,88
20250305,141000,188130596,3765,3765,3765,3765,0
20250305,140900,188130596,3765,3765,3765,3765,21
20250305,140800,188051531,3765,3765,3765,3765,0
20250305,140700,188051531,3765,3765,3765,3765,61
20250305,140600,187821866,3765,3765,3765,3765,1
20250305,140500,187818101,3765,3765,3765,3765,0
20250305,140400,187818101,3765,3765,3765,3765,7
20250305,140300,187791746,3765,3765,3765,3765,0
20250305,140200,187791746,3765,3765,3765,3765,2
20250305,140100,187784216,3770,3770,3770,3770,0
20250305,140000,187784216,3770,3770,3770,3770,20
20250305,135900,187708816,3765,3765,3765,3765,0
20250305,135800,187708816,3765,3765,3765,3765,0
20250305,135700,187708816,3765,3765,3765,3765,7
20250305,135600,187682461,3765,3765,3765,3765,2
20250305,135500,187674931,3765,3765,3765,3765,0
20250305,135400,187674931,3765,3765,3765,3765,0
20250305,135300,187674931,3765,3765,3765,3765,344
20250305,135200,186379771,3765,3765,3765,3765,0
20250305,135100,186379771,3765,3765,3765,3765,1
20250305,135000,186376006,3765,3765,3765,3765,140
20250305,134900,185848906,3755,3755,3755,3755,8
20250305,134800,185818866,3765,3765,3765,3760,336
20250305,134700,184555476,3765,3765,3765,3765,15
20250305,134600,184499001,3760,3760,3760,3760,15
20250305,134500,184442601,3760,3760,3760,3760,0
20250305,134400,184442601,3760,3760,3760,3760,0
20250305,134300,184442601,3760,3760,3760,3760,0
20250305,134200,184442601,3760,3760,3760,3760,7
20250305,134100,184416281,3765,3765,3765,3765,29
20250305,134000,184307096,3765,3765,3765,3765,0
20250305,133900,184307096,3765,3765,3765,3765,7
20250305,133800,184280741,3770,3770,3770,3770,2
20250305,133700,184273201,3770,3770,3770,3770,0
20250305,133600,184273201,3770,3770,3770,3770,4
20250305,133500,184258121,3765,3765,3765,3765,1
20250305,133400,184254356,3770,3770,3770,3770,5
20250305,133300,184235506,3770,3770,3770,3770,0
20250305,133200,184235506,3770,3770,3770,3770,70
20250305,133100,183971606,3765,3765,3765,3765,0
20250305,133000,183971606,3765,3765,3765,3765,0
20250305,132900,183971606,3765,3765,3765,3765,0
20250305,132800,183971606,3765,3765,3765,3765,17
20250305,132700,183907601,3765,3765,3765,3765,0
20250305,132600,183907601,3765,3765,3765,3765,0
20250305,132500,183907601,3765,3760,3765,3760,109
20250305,132400,183497291,3760,3760,3760,3760,0
20250305,132300,183497291,3760,3760,3760,3760,0
20250305,132200,183497291,3760,3760,3760,3760,0
20250305,132100,183497291,3760,3760,3760,3760,7
20250305,132000,183470971,3770,3770,3770,3770,0
20250305,131900,183470971,3770,3770,3770,3770,0
20250305,131800,183470971,3770,3770,3770,3770,0
20250305,131700,183470971,3770,3770,3770,3770,0
20250305,131600,183470971,3770,3770,3770,3770,20
20250305,131500,183395571,3770,3770,3770,3770,60
20250305,131400,183169371,3770,3770,3770,3770,0
20250305,131300,183169371,3770,3770,3770,3770,150
20250305,131200,182603871,3765,3765,3765,3765,1016
20250305,131100,178778631,3760,3760,3760,3760,7
20250305,131000,178752311,3760,3760,3760,3760,20
20250305,130900,178677111,3765,3755,3765,3755,266
20250305,130800,177676776,3755,3755,3755,3755,0
20250305,130700,177676776,3755,3755,3755,3755,1064
20250305,130600,173681456,3755,3755,3755,3755,0
20250305,130500,173681456,3755,3755,3755,3755,160
20250305,130400,173080656,3755,3755,3755,3755,0
20250305,130300,173080656,3755,3755,3755,3755,0
20250305,130200,173080656,3755,3750,3755,3750,308
20250305,130100,171925406,3745,3745,3745,3745,0
20250305,130000,171925406,3745,3745,3745,3745,14
20250305,125900,171872976,3740,3740,3740,3740,0
20250305,125800,171872976,3740,3740,3740,3740,0
20250305,125700,171872976,3740,3740,3740,3740,8
20250305,125600,171843056,3750,3750,3750,3750,0
20250305,125500,171843056,3750,3750,3750,3750,0
20250305,125400,171843056,3750,3750,3750,3750,30
20250305,125300,171730556,3750,3750,3750,3750,0
20250305,125200,171730556,3750,3750,3750,3750,0
20250305,125100,171730556,3750,3750,3750,3750,10
20250305,125000,171693056,3745,3750,3750,3745,25
20250305,124900,171599321,3750,3750,3750,3750,8
20250305,124800,171569321,3745,3745,3745,3745,200
20250305,124700,170820321,3745,3745,3745,3745,45
20250305,124600,170651796,3740,3740,3740,3740,8
20250305,124500,170621876,3745,3745,3745,3745,10
20250305,124400,170584426,3745,3745,3745,3745,0
20250305,124300,170584426,3745,3745,3745,3745,1
20250305,124200,170580681,3740,3745,3745,3740,17
20250305,124100,170517051,3745,3745,3745,3745,1458
20250305,124000,165056841,3750,3750,3750,3750,0
20250305,123900,165056841,3750,3750,3750,3745,10
20250305,123800,165019376,3750,3750,3750,3750,8
20250305,123700,164989376,3750,3750,3750,3750,0
20250305,123600,164989376,3750,3750,3750,3750,40
20250305,123500,164839376,3750,3750,3750,3750,41
20250305,123400,164685626,3745,3745,3745,3745,0
20250305,123300,164685626,3745,3745,3745,3745,0
20250305,123200,164685626,3745,3745,3745,3745,8
20250305,123100,164655666,3750,3750,3750,3750,8
20250305,123000,164625666,3745,3745,3745,3745,5
20250305,122900,164606941,3745,3745,3745,3745,0
20250305,122800,164606941,3745,3745,3745,3745,14
20250305,122700,164554511,3745,3745,3745,3745,0
20250305,122600,164554511,3745,3745,3745,3745,148
20250305,122500,164000251,3750,3750,3750,3750,0
20250305,122400,164000251,3750,3745,3750,3745,55
20250305,122300,163794266,3750,3750,3750,3750,0
20250305,122200,163794266,3750,3750,3750,3750,0
20250305,122100,163794266,3750,3750,3750,3750,0
20250305,122000,163794266,3750,3750,3750,3750,54
20250305,121900,163591766,3745,3745,3745,3745,16
20250305,121800,163531846,3745,3745,3745,3745,0
20250305,121700,163531846,3745,3745,3745,3745,0
20250305,121600,163531846,3745,3745,3745,3745,1
20250305,121500,163528101,3740,3740,3740,3740,7
20250305,121400,163501921,3735,3735,3735,3735,7
20250305,121300,163475776,3740,3740,3740,3740,8
20250305,121200,163445856,3740,3740,3740,3740,0
20250305,121100,163445856,3740,3740,3740,3740,0
20250305,121000,163445856,3740,3740,3740,3740,453
20250305,120900,161751636,3740,3740,3740,3740,16
20250305,120800,161691796,3750,3750,3750,3750,0
20250305,120700,161691796,3750,3750,3750,3750,0
20250305,120600,161691796,3750,3750,3750,3750,100
20250305,120500,161316796,3750,3750,3750,3750,40
20250305,120400,161166796,3740,3740,3740,3740,7
20250305,120300,161140616,3750,3750,3750,3750,0
20250305,120200,161140616,3750,3750,3750,3750,0
20250305,120100,161140616,3750,3750,3750,3750,0
20250305,120000,161140616,3750,3750,3750,3750,0
20250305,115900,161140616,3750,3750,3750,3750,0
20250305,115800,161140616,3750,3750,3750,3750,120
20250305,115700,160690616,3760,3760,3760,3760,1
20250305,115600,160686856,3760,3750,3760,3750,3270
20250305,115500,148419601,3750,3750,3750,3750,0
20250305,115400,148419601,3750,3750,3750,3750,0
20250305,115300,148419601,3750,3750,3750,3750,500
20250305,115200,146544601,3750,3750,3750,3750,0
20250305,115100,146544601,3750,3750,3750,3750,17
20250305,115000,146480851,3750,3750,3750,3750,0
20250305,114900,146480851,3750,3750,3755,3750,462
20250305,114800,144747921,3745,3745,3745,3745,0
20250305,114700,144747921,3745,3740,3745,3740,1280
20250305,114600,139955611,3735,3735,3735,3735,70
20250305,114500,139694161,3730,3730,3730,3730,6000
20250305,114400,117314161,3730,3730,3730,3730,0
20250305,114300,117314161,3730,3730,3730,3730,0
20250305,114200,117314161,3730,3730,3730,3730,0
20250305,114100,117314161,3730,3725,3730,3725,107
20250305,114000,116915531,3725,3725,3725,3725,2
20250305,113900,116908081,3725,3720,3725,3720,372
20250305,113800,115524231,3720,3720,3720,3720,0
20250305,113700,115524231,3720,3720,3720,3720,0
20250305,113600,115524231,3720,3720,3720,3720,200
20250305,113500,114780231,3720,3725,3725,3720,2730
20250305,113400,104616801,3725,3725,3725,3725,500
20250305,113300,102754301,3725,3730,3730,3725,490
20250305,113200,100927861,3735,3735,3735,3735,84
20250305,113100,100614121,3735,3735,3735,3735,1
20250305,113000,100610386,3730,3730,3730,3730,0
20250305,112900,100610386,3730,3730,3730,3730,0
20250305,112800,100610386,3730,3730,3730,3730,7
20250305,112700,100584276,3725,3725,3725,3725,0
20250305,112600,100584276,3725,3725,3725,3725,0
20250305,112500,100584276,3725,3725,3725,3725,7
20250305,112400,100558201,3725,3740,3740,3725,100
20250305,112300,100185636,3730,3730,3730,3730,0
20250305,112200,100185636,3730,3725,3730,3725,1312
20250305,112100,95292331,3725,3725,3725,3725,15
20250305,112000,95236456,3725,3725,3725,3725,0
20250305,111900,95236456,3725,3725,3725,3725,1
20250305,111800,95232731,3730,3725,3730,3725,8
20250305,111700,95202926,3725,3725,3725,3725,0
20250305,111600,95202926,3725,3730,3730,3725,68
20250305,111500,94949591,3730,3730,3730,3730,1
20250305,111400,94945861,3730,3730,3730,3730,0
20250305,111300,94945861,3730,3730,3730,3730,12
20250305,111200,94901101,3725,3725,3725,3725,0
20250305,111100,94901101,3725,3725,3725,3725,7
20250305,111000,94875026,3725,3725,3725,3725,0
20250305,110900,94875026,3725,3725,3725,3725,0
20250305,110800,94875026,3725,3725,3725,3725,0
20250305,110700,94875026,3725,3725,3725,3725,19
20250305,110600,94804251,3720,3720,3720,3720,14
20250305,110500,94752171,3720,3725,3725,3720,60
20250305,110400,94528951,3725,3725,3725,3725,1
20250305,110300,94525226,3725,3725,3725,3725,0
20250305,110200,94525226,3725,3725,3725,3725,819
20250305,110100,91474451,3730,3730,3730,3730,100
20250305,110000,91101451,3725,3730,3730,3725,12
20250305,105900,91056746,3735,3735,3735,3735,0
20250305,105800,91056746,3735,3735,3735,3735,0
20250305,105700,91056746,3735,3735,3735,3735,0
20250305,105600,91056746,3735,3730,3735,3730,288
20250305,105500,89982006,3730,3735,3735,3730,671
20250305,105400,87476236,3730,3730,3730,3730,0
20250305,105300,87476236,3730,3735,3735,3730,114
20250305,105200,87051011,3730,3730,3735,3730,221
20250305,105100,86225666,3730,3730,3730,3730,0
20250305,105000,86225666,3730,3725,3730,3725,64
20250305,104900,85986956,3730,3730,3730,3730,0
20250305,104800,85986956,3730,3730,3730,3730,1
20250305,104700,85983226,3730,3730,3730,3730,7
20250305,104600,85957116,3730,3730,3730,3730,0
20250305,104500,85957116,3730,3730,3730,3730,0
20250305,104400,85957116,3730,3730,3730,3730,10
20250305,104300,85919816,3740,3725,3740,3725,10
20250305,104200,85882541,3725,3725,3725,3725,33
20250305,104100,85759616,3725,3725,3725,3725,17
20250305,104000,85696291,3725,3725,3725,3725,17
20250305,103900,85632966,3725,3730,3735,3725,872
20250305,103800,82384706,3730,3730,3730,3725,116
20250305,103700,81952591,3725,3725,3725,3725,0
20250305,103600,81952591,3725,3725,3725,3725,0
20250305,103500,81952591,3725,3725,3725,3725,17
20250305,103400,81889266,3725,3725,3725,3725,0
20250305,103300,81889266,3725,3725,3725,3725,0
20250305,103200,81889266,3725,3725,3725,3725,7
20250305,103100,81863191,3730,3730,3735,3725,348
20250305,103000,80565206,3730,3737,3740,3730,37
20250305,102900,80427159,3735,3735,3735,3735,0
20250305,102800,80427159,3735,3735,3735,3735,7
20250305,102700,80401014,3740,3740,3740,3740,7
20250305,102600,80374834,3735,3735,3735,3735,0
20250305,102500,80374834,3735,3735,3735,3735,8
20250305,102400,80344954,3740,3740,3740,3740,0
20250305,102300,80344954,3740,3740,3740,3740,0
20250305,102200,80344954,3740,3740,3740,3740,0
20250305,102100,80344954,3740,3740,3740,3740,145
20250305,102000,79802654,3735,3735,3735,3735,1
20250305,101900,79798919,3740,3740,3740,3740,2
20250305,101800,79791439,3740,3740,3740,3740,54
20250305,101700,79589479,3740,3735,3745,3735,258
20250305,101600,78625739,3735,3735,3735,3732,14
20250305,101500,78573455,3735,3735,3735,3735,0
20250305,101400,78573455,3735,3735,3735,3735,0
20250305,101300,78573455,3735,3735,3735,3735,2
20250305,101200,78565985,3735,3735,3735,3735,265
20250305,101100,77576210,3735,3732,3735,3732,63
20250305,101000,77340926,3730,3730,3730,3730,0
20250305,100900,77340926,3730,3730,3730,3730,200
20250305,100800,76594926,3725,3725,3725,3725,705
20250305,100700,73968801,3725,3725,3725,3725,50
20250305,100600,73782551,3725,3725,3725,3725,51
20250305,100500,73592576,3725,3725,3725,3725,8
20250305,100400,73562776,3725,3725,3725,3725,1
20250305,100300,73559051,3725,3725,3725,3725,187
20250305,100200,72862476,3725,3730,3730,3725,1839
20250305,100100,66003266,3725,3725,3725,3725,0
20250305,100000,66003266,3725,3730,3730,3725,232
20250305,095900,65138356,3730,3730,3730,3730,80
20250305,095800,64839956,3730,3730,3730,3730,5
20250305,095700,64821306,3730,3720,3730,3720,19
20250305,095600,64750506,3730,3730,3730,3730,8
20250305,095500,64720666,3730,3730,3730,3730,1
20250305,095400,64716936,3730,3730,3730,3730,268
20250305,095300,63717296,3720,3720,3720,3720,266
20250305,095200,62727776,3730,3730,3730,3730,0
20250305,095100,62727776,3730,3730,3730,3730,20
20250305,095000,62653176,3730,3730,3730,3725,98
20250305,094900,62287726,3730,3730,3730,3730,947
20250305,094800,58755416,3730,3725,3730,3725,164
20250305,094700,58143766,3725,3725,3725,3725,1068
20250305,094600,54165466,3725,3725,3725,3720,7
20250305,094500,54139396,3725,3725,3725,3725,4
20250305,094400,54124496,3725,3725,3725,3725,11
20250305,094300,54083521,3725,3720,3725,3720,33
20250305,094200,53960631,3715,3715,3715,3715,0
20250305,094100,53960631,3715,3715,3715,3715,0
20250305,094000,53960631,3715,3715,3715,3715,0
20250305,093900,53960631,3715,3715,3715,3715,10
20250305,093800,53923481,3715,3715,3715,3715,112
20250305,093700,53507401,3715,3725,3725,3715,74
20250305,093600,53231811,3720,3720,3720,3715,227
20250305,093500,52388471,3715,3715,3715,3715,0
20250305,093400,52388471,3715,3715,3715,3715,0
20250305,093300,52388471,3715,3715,3715,3715,189
20250305,093200,51686336,3720,3725,3725,3720,27
20250305,093100,51585867,3720,3725,3725,3720,16
20250305,093000,51526305,3725,3725,3725,3725,20
20250305,092900,51451805,3725,3715,3725,3715,16
20250305,092800,51392355,3715,3725,3725,3715,1687
20250305,092700,45115395,3725,3725,3725,3725,0
20250305,092600,45115395,3725,3725,3725,3725,22
20250305,092500,45033445,3725,3725,3725,3725,18
20250305,092400,44966395,3725,3725,3725,3725,413
20250305,092300,43427970,3725,3730,3730,3720,113
20250305,092200,43006650,3720,3720,3720,3720,55
20250305,092100,42802050,3720,3725,3730,3720,128
20250305,092000,42324835,3725,3725,3725,3725,0
20250305,091900,42324835,3725,3725,3725,3725,1011
20250305,091800,38558860,3715,3725,3725,3715,445
20250305,091700,36902585,3725,3720,3725,3720,8
20250305,091600,36872790,3730,3715,3730,3715,189
20250305,091500,36170505,3720,3725,3725,3715,1230
20250305,091400,31589560,3735,3735,3735,3735,200
20250305,091300,30842560,3725,3725,3725,3725,0
20250305,091200,30842560,3725,3730,3735,3725,594
20250305,091100,28626890,3730,3730,3730,3730,14
20250305,091000,28574670,3730,3730,3730,3730,980
20250305,090900,24919270,3730,3730,3730,3730,44
20250305,090800,24755150,3730,3730,3730,3730,0
20250305,090700,24755150,3730,3730,3730,3725,233
20250305,090600,23886065,3730,3730,3730,3730,6
20250305,090500,23863685,3730,3740,3740,3725,1120
20250305,090400,19679120,3750,3745,3750,3745,602
20250305,090300,17424620,3750,3750,3750,3735,120
20250305,090200,16975810,3750,3755,3755,3750,371
20250305,090100,15583205,3750,3750,3750,3750,0
20250305,090000,15583205,3750,3695,3750,3695,4212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194400 330003093 3775 3775 3775 3775 595
3 20250305 194300 330003093 3775 3775 3775 3775 0
4 20250305 194200 330003093 3775 3775 3775 3775 0
5 20250305 194100 330003093 3775 3775 3775 3775 0
6 20250305 194000 330003093 3775 3775 3775 3775 0
7 20250305 193900 330003093 3775 3775 3775 3775 0
8 20250305 193800 330003093 3775 3775 3775 3775 0
9 20250305 193700 330003093 3775 3775 3775 3775 0
10 20250305 193600 330003093 3775 3775 3775 3775 0
11 20250305 193500 330003093 3775 3775 3775 3775 0
12 20250305 193400 330003093 3775 3775 3775 3775 0
13 20250305 193300 330003093 3775 3775 3775 3775 0
14 20250305 193200 330003093 3775 3775 3775 3775 0
15 20250305 193100 330003093 3775 3775 3775 3775 0
16 20250305 193000 330003093 3775 3775 3775 3775 0
17 20250305 192900 330003093 3775 3775 3775 3775 0
18 20250305 192800 330003093 3775 3775 3775 3775 0
19 20250305 192700 330003093 3775 3775 3775 3775 0
20 20250305 192600 330003093 3775 3775 3775 3775 0
21 20250305 192500 330003093 3775 3775 3775 3775 0
22 20250305 192400 330003093 3775 3775 3775 3775 0
23 20250305 192300 330003093 3775 3775 3775 3775 0
24 20250305 192200 330003093 3775 3775 3775 3775 0
25 20250305 192100 330003093 3775 3775 3775 3775 0
26 20250305 192000 330003093 3775 3775 3775 3775 0
27 20250305 191900 330003093 3775 3775 3775 3775 0
28 20250305 191800 330003093 3775 3775 3775 3775 0
29 20250305 191700 330003093 3775 3775 3775 3775 0
30 20250305 191600 330003093 3775 3775 3775 3775 0
31 20250305 191500 330003093 3775 3775 3775 3775 0
32 20250305 191400 330003093 3775 3775 3775 3775 595
33 20250305 191300 330003093 3775 3775 3775 3775 0
34 20250305 191200 330003093 3775 3775 3775 3775 0
35 20250305 191100 330003093 3775 3775 3775 3775 0
36 20250305 191000 330003093 3775 3775 3775 3775 0
37 20250305 190900 330003093 3775 3775 3775 3775 0
38 20250305 190800 330003093 3775 3775 3775 3775 0
39 20250305 190700 330003093 3775 3775 3775 3775 0
40 20250305 190600 330003093 3775 3775 3775 3775 0
41 20250305 190500 330003093 3775 3775 3775 3775 0
42 20250305 190400 330003093 3775 3775 3775 3775 0
43 20250305 190300 330003093 3775 3775 3775 3775 0
44 20250305 190200 330003093 3775 3775 3775 3775 0
45 20250305 190100 330003093 3775 3775 3775 3775 0
46 20250305 190000 330003093 3775 3775 3775 3775 0
47 20250305 185900 330003093 3775 3775 3775 3775 0
48 20250305 185800 330003093 3775 3775 3775 3775 0
49 20250305 185700 330003093 3775 3775 3775 3775 0
50 20250305 185600 330003093 3775 3775 3775 3775 0
51 20250305 185500 330003093 3775 3775 3775 3775 0
52 20250305 185400 330003093 3775 3775 3775 3775 0
53 20250305 185300 330003093 3775 3775 3775 3775 0
54 20250305 185200 330003093 3775 3775 3775 3775 0
55 20250305 185100 330003093 3775 3775 3775 3775 0
56 20250305 185000 330003093 3775 3775 3775 3775 0
57 20250305 184900 330003093 3775 3775 3775 3775 0
58 20250305 184800 330003093 3775 3775 3775 3775 0
59 20250305 184700 330003093 3775 3775 3775 3775 0
60 20250305 184600 330003093 3775 3775 3775 3775 0
61 20250305 184500 330003093 3775 3775 3775 3775 0
62 20250305 184400 330003093 3775 3775 3775 3775 595
63 20250305 184300 330003093 3775 3775 3775 3775 0
64 20250305 184200 330003093 3775 3775 3775 3775 0
65 20250305 184100 330003093 3775 3775 3775 3775 0
66 20250305 184000 330003093 3775 3775 3775 3775 0
67 20250305 183900 330003093 3775 3775 3775 3775 0
68 20250305 183800 330003093 3775 3775 3775 3775 0
69 20250305 183700 330003093 3775 3775 3775 3775 0
70 20250305 183600 330003093 3775 3775 3775 3775 0
71 20250305 183500 330003093 3775 3775 3775 3775 0
72 20250305 183400 330003093 3775 3775 3775 3775 0
73 20250305 183300 330003093 3775 3775 3775 3775 0
74 20250305 183200 330003093 3775 3775 3775 3775 0
75 20250305 183100 330003093 3775 3775 3775 3775 0
76 20250305 183000 330003093 3775 3775 3775 3775 0
77 20250305 182900 330003093 3775 3775 3775 3775 0
78 20250305 182800 330003093 3775 3775 3775 3775 0
79 20250305 182700 330003093 3775 3775 3775 3775 0
80 20250305 182600 330003093 3775 3775 3775 3775 0
81 20250305 182500 330003093 3775 3775 3775 3775 0
82 20250305 182400 330003093 3775 3775 3775 3775 0
83 20250305 182300 330003093 3775 3775 3775 3775 0
84 20250305 182200 330003093 3775 3775 3775 3775 0
85 20250305 182100 330003093 3775 3775 3775 3775 0
86 20250305 182000 330003093 3775 3775 3775 3775 0
87 20250305 181900 330003093 3775 3775 3775 3775 0
88 20250305 181800 330003093 3775 3775 3775 3775 0
89 20250305 181700 330003093 3775 3775 3775 3775 0
90 20250305 181600 330003093 3775 3775 3775 3775 0
91 20250305 181500 330003093 3775 3775 3775 3775 0
92 20250305 181400 330003093 3775 3775 3775 3775 595
93 20250305 181300 330003093 3775 3775 3775 3775 0
94 20250305 181200 330003093 3775 3775 3775 3775 0
95 20250305 181100 330003093 3775 3775 3775 3775 0
96 20250305 181000 330003093 3775 3775 3775 3775 0
97 20250305 180900 330003093 3775 3775 3775 3775 0
98 20250305 180800 330003093 3775 3775 3775 3775 0
99 20250305 180700 330003093 3775 3775 3775 3775 0
100 20250305 180600 330003093 3775 3775 3775 3775 0
101 20250305 180500 330003093 3775 3775 3775 3775 0
102 20250305 180400 330003093 3775 3775 3775 3775 0
103 20250305 180300 330003093 3775 3775 3775 3775 0
104 20250305 180200 330003093 3775 3775 3775 3775 0
105 20250305 180100 330003093 3775 3775 3775 3775 0
106 20250305 180000 330003093 3775 3775 3775 3775 0
107 20250305 175900 330003093 3775 3775 3775 3775 0
108 20250305 175800 330003093 3775 3775 3775 3775 0
109 20250305 175700 330003093 3775 3775 3775 3775 0
110 20250305 175600 330003093 3775 3775 3775 3775 0
111 20250305 175500 330003093 3775 3775 3775 3775 0
112 20250305 175400 330003093 3775 3775 3775 3775 0
113 20250305 175300 330003093 3775 3775 3775 3775 0
114 20250305 175200 330003093 3775 3775 3775 3775 0
115 20250305 175100 330003093 3775 3775 3775 3775 0
116 20250305 175000 330003093 3775 3775 3775 3775 0
117 20250305 174900 330003093 3775 3775 3775 3775 0
118 20250305 174800 330003093 3775 3775 3775 3775 0
119 20250305 174700 330003093 3775 3775 3775 3775 0
120 20250305 174600 330003093 3775 3775 3775 3775 0
121 20250305 174500 330003093 3775 3775 3775 3775 0
122 20250305 174400 330003093 3775 3775 3775 3775 595
123 20250305 174300 330003093 3775 3775 3775 3775 0
124 20250305 174200 330003093 3775 3775 3775 3775 0
125 20250305 174100 330003093 3775 3775 3775 3775 0
126 20250305 174000 330003093 3775 3775 3775 3775 0
127 20250305 173900 330003093 3775 3775 3775 3775 0
128 20250305 173800 330003093 3775 3775 3775 3775 0
129 20250305 173700 330003093 3775 3775 3775 3775 0
130 20250305 173600 330003093 3775 3775 3775 3775 0
131 20250305 173500 330003093 3775 3775 3775 3775 0
132 20250305 173400 330003093 3775 3775 3775 3775 0
133 20250305 173300 330003093 3775 3775 3775 3775 0
134 20250305 173200 330003093 3775 3775 3775 3775 0
135 20250305 173100 330003093 3775 3775 3775 3775 0
136 20250305 173000 330003093 3775 3775 3775 3775 0
137 20250305 172900 330003093 3775 3775 3775 3775 0
138 20250305 172800 330003093 3775 3775 3775 3775 0
139 20250305 172700 330003093 3775 3775 3775 3775 0
140 20250305 172600 330003093 3775 3775 3775 3775 0
141 20250305 172500 330003093 3775 3775 3775 3775 0
142 20250305 172400 330003093 3775 3775 3775 3775 0
143 20250305 172300 330003093 3775 3775 3775 3775 0
144 20250305 172200 330003093 3775 3775 3775 3775 0
145 20250305 172100 330003093 3775 3775 3775 3775 0
146 20250305 172000 330003093 3775 3775 3775 3775 0
147 20250305 171900 330003093 3775 3775 3775 3775 0
148 20250305 171800 330003093 3775 3775 3775 3775 0
149 20250305 171700 330003093 3775 3775 3775 3775 0
150 20250305 171600 330003093 3775 3775 3775 3775 0
151 20250305 171500 330003093 3775 3775 3775 3775 0
152 20250305 171400 330003093 3775 3775 3775 3775 595
153 20250305 171300 330003093 3775 3775 3775 3775 0
154 20250305 171200 330003093 3775 3775 3775 3775 0
155 20250305 171100 330003093 3775 3775 3775 3775 0
156 20250305 171000 330003093 3775 3775 3775 3775 0
157 20250305 170900 330003093 3775 3775 3775 3775 0
158 20250305 170800 330003093 3775 3775 3775 3775 0
159 20250305 170700 330003093 3775 3775 3775 3775 0
160 20250305 170600 330003093 3775 3775 3775 3775 0
161 20250305 170500 330003093 3775 3775 3775 3775 0
162 20250305 170400 330003093 3775 3775 3775 3775 0
163 20250305 170300 330003093 3775 3775 3775 3775 0
164 20250305 170200 330003093 3775 3775 3775 3775 0
165 20250305 170100 330003093 3775 3775 3775 3775 0
166 20250305 170000 330003093 3775 3775 3775 3775 0
167 20250305 165900 330003093 3775 3775 3775 3775 0
168 20250305 165800 330003093 3775 3775 3775 3775 0
169 20250305 165700 330003093 3775 3775 3775 3775 0
170 20250305 165600 330003093 3775 3775 3775 3775 0
171 20250305 165500 330003093 3775 3775 3775 3775 0
172 20250305 165400 330003093 3775 3775 3775 3775 0
173 20250305 165300 330003093 3775 3775 3775 3775 0
174 20250305 165200 330003093 3775 3775 3775 3775 0
175 20250305 165100 330003093 3775 3775 3775 3775 0
176 20250305 165000 330003093 3775 3775 3775 3775 0
177 20250305 164900 330003093 3775 3775 3775 3775 0
178 20250305 164800 330003093 3775 3775 3775 3775 0
179 20250305 164700 330003093 3775 3775 3775 3775 0
180 20250305 164600 330003093 3775 3775 3775 3775 0
181 20250305 164500 330003093 3775 3775 3775 3775 0
182 20250305 164400 330003093 3775 3775 3775 3775 595
183 20250305 164300 330003093 3775 3775 3775 3775 0
184 20250305 164200 330003093 3775 3775 3775 3775 0
185 20250305 164100 330003093 3775 3775 3775 3775 0
186 20250305 164000 330003093 3775 3775 3775 3775 0
187 20250305 163900 330003093 3775 3775 3775 3775 0
188 20250305 163800 330003093 3775 3775 3775 3775 0
189 20250305 163700 330003093 3775 3775 3775 3775 0
190 20250305 163600 330003093 3775 3775 3775 3775 0
191 20250305 163500 330003093 3775 3775 3775 3775 0
192 20250305 163400 330003093 3775 3775 3775 3775 0
193 20250305 163300 330003093 3775 3775 3775 3775 0
194 20250305 163200 330003093 3775 3775 3775 3775 0
195 20250305 163100 330003093 3775 3775 3775 3775 0
196 20250305 163000 330003093 3775 3775 3775 3775 0
197 20250305 162900 330003093 3775 3775 3775 3775 0
198 20250305 162800 330003093 3775 3775 3775 3775 0
199 20250305 162700 330003093 3775 3775 3775 3775 0
200 20250305 162600 330003093 3775 3775 3775 3775 0
201 20250305 162500 330003093 3775 3775 3775 3775 0
202 20250305 162400 330003093 3775 3775 3775 3775 0
203 20250305 162300 330003093 3775 3775 3775 3775 0
204 20250305 162200 330003093 3775 3775 3775 3775 0
205 20250305 162100 330003093 3775 3775 3775 3775 0
206 20250305 162000 330003093 3775 3775 3775 3775 0
207 20250305 161900 330003093 3775 3775 3775 3775 0
208 20250305 161800 330003093 3775 3775 3775 3775 0
209 20250305 161700 330003093 3775 3775 3775 3775 0
210 20250305 161600 330003093 3775 3775 3775 3775 0
211 20250305 161500 330003093 3775 3775 3775 3775 0
212 20250305 161400 330003093 3775 3775 3775 3775 595
213 20250305 161300 330003093 3775 3775 3775 3775 0
214 20250305 161200 330003093 3775 3775 3775 3775 0
215 20250305 161100 330003093 3775 3775 3775 3775 0
216 20250305 161000 330003093 3775 3775 3775 3775 0
217 20250305 160900 330003093 3775 3775 3775 3775 0
218 20250305 160800 330003093 3775 3775 3775 3775 0
219 20250305 160700 330003093 3775 3775 3775 3775 0
220 20250305 160600 330003093 3775 3775 3775 3775 0
221 20250305 160500 330003093 3775 3775 3775 3775 0
222 20250305 160400 330003093 3775 3775 3775 3775 0
223 20250305 160300 330003093 3775 3775 3775 3775 0
224 20250305 160200 330003093 3775 3775 3775 3775 0
225 20250305 160100 330003093 3775 3775 3775 3775 0
226 20250305 160000 330003093 3775 3775 3775 3775 0
227 20250305 155900 330003093 3775 3775 3775 3775 0
228 20250305 155800 330003093 3775 3775 3775 3775 0
229 20250305 155700 330003093 3775 3775 3775 3775 0
230 20250305 155600 330003093 3775 3775 3775 3775 0
231 20250305 155500 330003093 3775 3775 3775 3775 0
232 20250305 155400 330003093 3775 3775 3775 3775 0
233 20250305 155300 330003093 3775 3775 3775 3775 0
234 20250305 155200 330003093 3775 3775 3775 3775 0
235 20250305 155100 330003093 3775 3775 3775 3775 0
236 20250305 155000 330003093 3775 3775 3775 3775 0
237 20250305 154900 330003093 3775 3775 3775 3775 0
238 20250305 154800 330003093 3775 3775 3775 3775 0
239 20250305 154700 330003093 3775 3775 3775 3775 0
240 20250305 154600 330003093 3775 3775 3775 3775 0
241 20250305 154500 330003093 3775 3775 3775 3775 0
242 20250305 154400 330003093 3775 3775 3775 3775 595
243 20250305 154300 330003093 3775 3775 3775 3775 0
244 20250305 154200 330003093 3775 3775 3775 3775 0
245 20250305 154100 330003093 3775 3775 3775 3775 0
246 20250305 154000 330003093 3775 3775 3775 3775 0
247 20250305 153900 330003093 3775 3775 3775 3775 0
248 20250305 153800 330003093 3775 3775 3775 3775 0
249 20250305 153700 330003093 3775 3775 3775 3775 0
250 20250305 153600 330003093 3775 3775 3775 3775 0
251 20250305 153500 330003093 3775 3775 3775 3775 0
252 20250305 153400 330003093 3775 3775 3775 3775 0
253 20250305 153300 330003093 3775 3775 3775 3775 0
254 20250305 153200 330003093 3775 3775 3775 3775 0
255 20250305 153100 330003093 3775 3775 3775 3775 0
256 20250305 153000 330003093 3775 3775 3775 3775 595
257 20250305 152900 327756968 3750 3750 3750 3750 0
258 20250305 152800 327756968 3750 3750 3750 3750 0
259 20250305 152700 327756968 3750 3750 3750 3750 0
260 20250305 152600 327756968 3750 3750 3750 3750 0
261 20250305 152500 327756968 3750 3750 3750 3750 0
262 20250305 152400 327756968 3750 3750 3750 3750 0
263 20250305 152300 327756968 3750 3750 3750 3750 0
264 20250305 152200 327756968 3750 3750 3750 3750 0
265 20250305 152100 327756968 3750 3750 3750 3750 0
266 20250305 152000 327756968 3750 3750 3750 3750 0
267 20250305 151900 327756968 3750 3750 3750 3750 0
268 20250305 151800 327756968 3750 3780 3780 3730 25952
269 20250305 151700 230765838 3760 3760 3760 3760 0
270 20250305 151600 230765838 3760 3760 3760 3760 2
271 20250305 151500 230758318 3760 3770 3770 3760 1697
272 20250305 151400 224375428 3780 3780 3780 3780 0
273 20250305 151300 224375428 3780 3775 3780 3775 50
274 20250305 151200 224186488 3775 3770 3775 3770 105
275 20250305 151100 223790173 3765 3765 3770 3765 228
276 20250305 151000 222931613 3770 3770 3770 3770 0
277 20250305 150900 222931613 3770 3770 3770 3770 115
278 20250305 150800 222498063 3770 3770 3770 3770 0
279 20250305 150700 222498063 3770 3770 3770 3770 0
280 20250305 150600 222498063 3770 3770 3770 3770 0
281 20250305 150500 222498063 3770 3770 3770 3770 10
282 20250305 150400 222460363 3770 3770 3770 3770 0
283 20250305 150300 222460363 3770 3780 3780 3770 449
284 20250305 150200 220767023 3780 3770 3780 3770 32
285 20250305 150100 220646083 3770 3770 3770 3770 0
286 20250305 150000 220646083 3770 3770 3770 3767 52
287 20250305 145900 220450046 3765 3765 3765 3765 0
288 20250305 145800 220450046 3765 3770 3770 3765 300
289 20250305 145700 219320541 3780 3780 3780 3780 0
290 20250305 145600 219320541 3780 3780 3780 3780 0
291 20250305 145500 219320541 3780 3780 3780 3780 1
292 20250305 145400 219316761 3765 3765 3765 3765 0
293 20250305 145300 219316761 3765 3765 3765 3765 0
294 20250305 145200 219316761 3765 3765 3765 3765 0
295 20250305 145100 219316761 3765 3765 3765 3765 1
296 20250305 145000 219312996 3765 3765 3765 3765 7
297 20250305 144900 219286641 3770 3770 3770 3770 8
298 20250305 144800 219256481 3770 3770 3770 3770 1048
299 20250305 144700 215305521 3780 3780 3780 3780 0
300 20250305 144600 215305521 3780 3780 3780 3780 5
301 20250305 144500 215286621 3780 3770 3780 3770 9
302 20250305 144400 215252671 3770 3770 3770 3770 0
303 20250305 144300 215252671 3770 3770 3770 3770 10
304 20250305 144200 215214971 3770 3770 3770 3770 14
305 20250305 144100 215162191 3770 3770 3770 3770 0
306 20250305 144000 215162191 3770 3770 3770 3770 0
307 20250305 143900 215162191 3770 3770 3770 3770 207
308 20250305 143800 214381801 3770 3770 3770 3770 37
309 20250305 143700 214242311 3770 3770 3770 3770 0
310 20250305 143600 214242311 3770 3770 3770 3770 20
311 20250305 143500 214166911 3780 3780 3780 3780 150
312 20250305 143400 213599911 3780 3780 3780 3780 200
313 20250305 143300 212843911 3780 3780 3780 3780 300
314 20250305 143200 211709911 3780 3775 3780 3775 9
315 20250305 143100 211675931 3775 3775 3775 3775 247
316 20250305 143000 210743506 3775 3765 3775 3765 5000
317 20250305 142900 191874371 3765 3765 3765 3765 0
318 20250305 142800 191874371 3765 3765 3765 3765 4
319 20250305 142700 191859311 3770 3770 3770 3770 0
320 20250305 142600 191859311 3770 3770 3770 3770 0
321 20250305 142500 191859311 3770 3770 3770 3770 5
322 20250305 142400 191840461 3770 3765 3770 3765 101
323 20250305 142300 191460191 3770 3770 3770 3770 0
324 20250305 142200 191460191 3770 3770 3770 3770 0
325 20250305 142100 191460191 3770 3770 3770 3770 0
326 20250305 142000 191460191 3770 3770 3770 3770 267
327 20250305 141900 190453601 3765 3765 3765 3765 0
328 20250305 141800 190453601 3765 3765 3765 3765 330
329 20250305 141700 189211151 3765 3765 3765 3765 0
330 20250305 141600 189211151 3765 3765 3765 3765 0
331 20250305 141500 189211151 3765 3765 3765 3765 92
332 20250305 141400 188864771 3765 3765 3765 3765 7
333 20250305 141300 188838416 3765 3765 3765 3765 0
334 20250305 141200 188838416 3765 3765 3765 3765 100
335 20250305 141100 188461916 3765 3765 3765 3765 88
336 20250305 141000 188130596 3765 3765 3765 3765 0
337 20250305 140900 188130596 3765 3765 3765 3765 21
338 20250305 140800 188051531 3765 3765 3765 3765 0
339 20250305 140700 188051531 3765 3765 3765 3765 61
340 20250305 140600 187821866 3765 3765 3765 3765 1
341 20250305 140500 187818101 3765 3765 3765 3765 0
342 20250305 140400 187818101 3765 3765 3765 3765 7
343 20250305 140300 187791746 3765 3765 3765 3765 0
344 20250305 140200 187791746 3765 3765 3765 3765 2
345 20250305 140100 187784216 3770 3770 3770 3770 0
346 20250305 140000 187784216 3770 3770 3770 3770 20
347 20250305 135900 187708816 3765 3765 3765 3765 0
348 20250305 135800 187708816 3765 3765 3765 3765 0
349 20250305 135700 187708816 3765 3765 3765 3765 7
350 20250305 135600 187682461 3765 3765 3765 3765 2
351 20250305 135500 187674931 3765 3765 3765 3765 0
352 20250305 135400 187674931 3765 3765 3765 3765 0
353 20250305 135300 187674931 3765 3765 3765 3765 344
354 20250305 135200 186379771 3765 3765 3765 3765 0
355 20250305 135100 186379771 3765 3765 3765 3765 1
356 20250305 135000 186376006 3765 3765 3765 3765 140
357 20250305 134900 185848906 3755 3755 3755 3755 8
358 20250305 134800 185818866 3765 3765 3765 3760 336
359 20250305 134700 184555476 3765 3765 3765 3765 15
360 20250305 134600 184499001 3760 3760 3760 3760 15
361 20250305 134500 184442601 3760 3760 3760 3760 0
362 20250305 134400 184442601 3760 3760 3760 3760 0
363 20250305 134300 184442601 3760 3760 3760 3760 0
364 20250305 134200 184442601 3760 3760 3760 3760 7
365 20250305 134100 184416281 3765 3765 3765 3765 29
366 20250305 134000 184307096 3765 3765 3765 3765 0
367 20250305 133900 184307096 3765 3765 3765 3765 7
368 20250305 133800 184280741 3770 3770 3770 3770 2
369 20250305 133700 184273201 3770 3770 3770 3770 0
370 20250305 133600 184273201 3770 3770 3770 3770 4
371 20250305 133500 184258121 3765 3765 3765 3765 1
372 20250305 133400 184254356 3770 3770 3770 3770 5
373 20250305 133300 184235506 3770 3770 3770 3770 0
374 20250305 133200 184235506 3770 3770 3770 3770 70
375 20250305 133100 183971606 3765 3765 3765 3765 0
376 20250305 133000 183971606 3765 3765 3765 3765 0
377 20250305 132900 183971606 3765 3765 3765 3765 0
378 20250305 132800 183971606 3765 3765 3765 3765 17
379 20250305 132700 183907601 3765 3765 3765 3765 0
380 20250305 132600 183907601 3765 3765 3765 3765 0
381 20250305 132500 183907601 3765 3760 3765 3760 109
382 20250305 132400 183497291 3760 3760 3760 3760 0
383 20250305 132300 183497291 3760 3760 3760 3760 0
384 20250305 132200 183497291 3760 3760 3760 3760 0
385 20250305 132100 183497291 3760 3760 3760 3760 7
386 20250305 132000 183470971 3770 3770 3770 3770 0
387 20250305 131900 183470971 3770 3770 3770 3770 0
388 20250305 131800 183470971 3770 3770 3770 3770 0
389 20250305 131700 183470971 3770 3770 3770 3770 0
390 20250305 131600 183470971 3770 3770 3770 3770 20
391 20250305 131500 183395571 3770 3770 3770 3770 60
392 20250305 131400 183169371 3770 3770 3770 3770 0
393 20250305 131300 183169371 3770 3770 3770 3770 150
394 20250305 131200 182603871 3765 3765 3765 3765 1016
395 20250305 131100 178778631 3760 3760 3760 3760 7
396 20250305 131000 178752311 3760 3760 3760 3760 20
397 20250305 130900 178677111 3765 3755 3765 3755 266
398 20250305 130800 177676776 3755 3755 3755 3755 0
399 20250305 130700 177676776 3755 3755 3755 3755 1064
400 20250305 130600 173681456 3755 3755 3755 3755 0
401 20250305 130500 173681456 3755 3755 3755 3755 160
402 20250305 130400 173080656 3755 3755 3755 3755 0
403 20250305 130300 173080656 3755 3755 3755 3755 0
404 20250305 130200 173080656 3755 3750 3755 3750 308
405 20250305 130100 171925406 3745 3745 3745 3745 0
406 20250305 130000 171925406 3745 3745 3745 3745 14
407 20250305 125900 171872976 3740 3740 3740 3740 0
408 20250305 125800 171872976 3740 3740 3740 3740 0
409 20250305 125700 171872976 3740 3740 3740 3740 8
410 20250305 125600 171843056 3750 3750 3750 3750 0
411 20250305 125500 171843056 3750 3750 3750 3750 0
412 20250305 125400 171843056 3750 3750 3750 3750 30
413 20250305 125300 171730556 3750 3750 3750 3750 0
414 20250305 125200 171730556 3750 3750 3750 3750 0
415 20250305 125100 171730556 3750 3750 3750 3750 10
416 20250305 125000 171693056 3745 3750 3750 3745 25
417 20250305 124900 171599321 3750 3750 3750 3750 8
418 20250305 124800 171569321 3745 3745 3745 3745 200
419 20250305 124700 170820321 3745 3745 3745 3745 45
420 20250305 124600 170651796 3740 3740 3740 3740 8
421 20250305 124500 170621876 3745 3745 3745 3745 10
422 20250305 124400 170584426 3745 3745 3745 3745 0
423 20250305 124300 170584426 3745 3745 3745 3745 1
424 20250305 124200 170580681 3740 3745 3745 3740 17
425 20250305 124100 170517051 3745 3745 3745 3745 1458
426 20250305 124000 165056841 3750 3750 3750 3750 0
427 20250305 123900 165056841 3750 3750 3750 3745 10
428 20250305 123800 165019376 3750 3750 3750 3750 8
429 20250305 123700 164989376 3750 3750 3750 3750 0
430 20250305 123600 164989376 3750 3750 3750 3750 40
431 20250305 123500 164839376 3750 3750 3750 3750 41
432 20250305 123400 164685626 3745 3745 3745 3745 0
433 20250305 123300 164685626 3745 3745 3745 3745 0
434 20250305 123200 164685626 3745 3745 3745 3745 8
435 20250305 123100 164655666 3750 3750 3750 3750 8
436 20250305 123000 164625666 3745 3745 3745 3745 5
437 20250305 122900 164606941 3745 3745 3745 3745 0
438 20250305 122800 164606941 3745 3745 3745 3745 14
439 20250305 122700 164554511 3745 3745 3745 3745 0
440 20250305 122600 164554511 3745 3745 3745 3745 148
441 20250305 122500 164000251 3750 3750 3750 3750 0
442 20250305 122400 164000251 3750 3745 3750 3745 55
443 20250305 122300 163794266 3750 3750 3750 3750 0
444 20250305 122200 163794266 3750 3750 3750 3750 0
445 20250305 122100 163794266 3750 3750 3750 3750 0
446 20250305 122000 163794266 3750 3750 3750 3750 54
447 20250305 121900 163591766 3745 3745 3745 3745 16
448 20250305 121800 163531846 3745 3745 3745 3745 0
449 20250305 121700 163531846 3745 3745 3745 3745 0
450 20250305 121600 163531846 3745 3745 3745 3745 1
451 20250305 121500 163528101 3740 3740 3740 3740 7
452 20250305 121400 163501921 3735 3735 3735 3735 7
453 20250305 121300 163475776 3740 3740 3740 3740 8
454 20250305 121200 163445856 3740 3740 3740 3740 0
455 20250305 121100 163445856 3740 3740 3740 3740 0
456 20250305 121000 163445856 3740 3740 3740 3740 453
457 20250305 120900 161751636 3740 3740 3740 3740 16
458 20250305 120800 161691796 3750 3750 3750 3750 0
459 20250305 120700 161691796 3750 3750 3750 3750 0
460 20250305 120600 161691796 3750 3750 3750 3750 100
461 20250305 120500 161316796 3750 3750 3750 3750 40
462 20250305 120400 161166796 3740 3740 3740 3740 7
463 20250305 120300 161140616 3750 3750 3750 3750 0
464 20250305 120200 161140616 3750 3750 3750 3750 0
465 20250305 120100 161140616 3750 3750 3750 3750 0
466 20250305 120000 161140616 3750 3750 3750 3750 0
467 20250305 115900 161140616 3750 3750 3750 3750 0
468 20250305 115800 161140616 3750 3750 3750 3750 120
469 20250305 115700 160690616 3760 3760 3760 3760 1
470 20250305 115600 160686856 3760 3750 3760 3750 3270
471 20250305 115500 148419601 3750 3750 3750 3750 0
472 20250305 115400 148419601 3750 3750 3750 3750 0
473 20250305 115300 148419601 3750 3750 3750 3750 500
474 20250305 115200 146544601 3750 3750 3750 3750 0
475 20250305 115100 146544601 3750 3750 3750 3750 17
476 20250305 115000 146480851 3750 3750 3750 3750 0
477 20250305 114900 146480851 3750 3750 3755 3750 462
478 20250305 114800 144747921 3745 3745 3745 3745 0
479 20250305 114700 144747921 3745 3740 3745 3740 1280
480 20250305 114600 139955611 3735 3735 3735 3735 70
481 20250305 114500 139694161 3730 3730 3730 3730 6000
482 20250305 114400 117314161 3730 3730 3730 3730 0
483 20250305 114300 117314161 3730 3730 3730 3730 0
484 20250305 114200 117314161 3730 3730 3730 3730 0
485 20250305 114100 117314161 3730 3725 3730 3725 107
486 20250305 114000 116915531 3725 3725 3725 3725 2
487 20250305 113900 116908081 3725 3720 3725 3720 372
488 20250305 113800 115524231 3720 3720 3720 3720 0
489 20250305 113700 115524231 3720 3720 3720 3720 0
490 20250305 113600 115524231 3720 3720 3720 3720 200
491 20250305 113500 114780231 3720 3725 3725 3720 2730
492 20250305 113400 104616801 3725 3725 3725 3725 500
493 20250305 113300 102754301 3725 3730 3730 3725 490
494 20250305 113200 100927861 3735 3735 3735 3735 84
495 20250305 113100 100614121 3735 3735 3735 3735 1
496 20250305 113000 100610386 3730 3730 3730 3730 0
497 20250305 112900 100610386 3730 3730 3730 3730 0
498 20250305 112800 100610386 3730 3730 3730 3730 7
499 20250305 112700 100584276 3725 3725 3725 3725 0
500 20250305 112600 100584276 3725 3725 3725 3725 0
501 20250305 112500 100584276 3725 3725 3725 3725 7
502 20250305 112400 100558201 3725 3740 3740 3725 100
503 20250305 112300 100185636 3730 3730 3730 3730 0
504 20250305 112200 100185636 3730 3725 3730 3725 1312
505 20250305 112100 95292331 3725 3725 3725 3725 15
506 20250305 112000 95236456 3725 3725 3725 3725 0
507 20250305 111900 95236456 3725 3725 3725 3725 1
508 20250305 111800 95232731 3730 3725 3730 3725 8
509 20250305 111700 95202926 3725 3725 3725 3725 0
510 20250305 111600 95202926 3725 3730 3730 3725 68
511 20250305 111500 94949591 3730 3730 3730 3730 1
512 20250305 111400 94945861 3730 3730 3730 3730 0
513 20250305 111300 94945861 3730 3730 3730 3730 12
514 20250305 111200 94901101 3725 3725 3725 3725 0
515 20250305 111100 94901101 3725 3725 3725 3725 7
516 20250305 111000 94875026 3725 3725 3725 3725 0
517 20250305 110900 94875026 3725 3725 3725 3725 0
518 20250305 110800 94875026 3725 3725 3725 3725 0
519 20250305 110700 94875026 3725 3725 3725 3725 19
520 20250305 110600 94804251 3720 3720 3720 3720 14
521 20250305 110500 94752171 3720 3725 3725 3720 60
522 20250305 110400 94528951 3725 3725 3725 3725 1
523 20250305 110300 94525226 3725 3725 3725 3725 0
524 20250305 110200 94525226 3725 3725 3725 3725 819
525 20250305 110100 91474451 3730 3730 3730 3730 100
526 20250305 110000 91101451 3725 3730 3730 3725 12
527 20250305 105900 91056746 3735 3735 3735 3735 0
528 20250305 105800 91056746 3735 3735 3735 3735 0
529 20250305 105700 91056746 3735 3735 3735 3735 0
530 20250305 105600 91056746 3735 3730 3735 3730 288
531 20250305 105500 89982006 3730 3735 3735 3730 671
532 20250305 105400 87476236 3730 3730 3730 3730 0
533 20250305 105300 87476236 3730 3735 3735 3730 114
534 20250305 105200 87051011 3730 3730 3735 3730 221
535 20250305 105100 86225666 3730 3730 3730 3730 0
536 20250305 105000 86225666 3730 3725 3730 3725 64
537 20250305 104900 85986956 3730 3730 3730 3730 0
538 20250305 104800 85986956 3730 3730 3730 3730 1
539 20250305 104700 85983226 3730 3730 3730 3730 7
540 20250305 104600 85957116 3730 3730 3730 3730 0
541 20250305 104500 85957116 3730 3730 3730 3730 0
542 20250305 104400 85957116 3730 3730 3730 3730 10
543 20250305 104300 85919816 3740 3725 3740 3725 10
544 20250305 104200 85882541 3725 3725 3725 3725 33
545 20250305 104100 85759616 3725 3725 3725 3725 17
546 20250305 104000 85696291 3725 3725 3725 3725 17
547 20250305 103900 85632966 3725 3730 3735 3725 872
548 20250305 103800 82384706 3730 3730 3730 3725 116
549 20250305 103700 81952591 3725 3725 3725 3725 0
550 20250305 103600 81952591 3725 3725 3725 3725 0
551 20250305 103500 81952591 3725 3725 3725 3725 17
552 20250305 103400 81889266 3725 3725 3725 3725 0
553 20250305 103300 81889266 3725 3725 3725 3725 0
554 20250305 103200 81889266 3725 3725 3725 3725 7
555 20250305 103100 81863191 3730 3730 3735 3725 348
556 20250305 103000 80565206 3730 3737 3740 3730 37
557 20250305 102900 80427159 3735 3735 3735 3735 0
558 20250305 102800 80427159 3735 3735 3735 3735 7
559 20250305 102700 80401014 3740 3740 3740 3740 7
560 20250305 102600 80374834 3735 3735 3735 3735 0
561 20250305 102500 80374834 3735 3735 3735 3735 8
562 20250305 102400 80344954 3740 3740 3740 3740 0
563 20250305 102300 80344954 3740 3740 3740 3740 0
564 20250305 102200 80344954 3740 3740 3740 3740 0
565 20250305 102100 80344954 3740 3740 3740 3740 145
566 20250305 102000 79802654 3735 3735 3735 3735 1
567 20250305 101900 79798919 3740 3740 3740 3740 2
568 20250305 101800 79791439 3740 3740 3740 3740 54
569 20250305 101700 79589479 3740 3735 3745 3735 258
570 20250305 101600 78625739 3735 3735 3735 3732 14
571 20250305 101500 78573455 3735 3735 3735 3735 0
572 20250305 101400 78573455 3735 3735 3735 3735 0
573 20250305 101300 78573455 3735 3735 3735 3735 2
574 20250305 101200 78565985 3735 3735 3735 3735 265
575 20250305 101100 77576210 3735 3732 3735 3732 63
576 20250305 101000 77340926 3730 3730 3730 3730 0
577 20250305 100900 77340926 3730 3730 3730 3730 200
578 20250305 100800 76594926 3725 3725 3725 3725 705
579 20250305 100700 73968801 3725 3725 3725 3725 50
580 20250305 100600 73782551 3725 3725 3725 3725 51
581 20250305 100500 73592576 3725 3725 3725 3725 8
582 20250305 100400 73562776 3725 3725 3725 3725 1
583 20250305 100300 73559051 3725 3725 3725 3725 187
584 20250305 100200 72862476 3725 3730 3730 3725 1839
585 20250305 100100 66003266 3725 3725 3725 3725 0
586 20250305 100000 66003266 3725 3730 3730 3725 232
587 20250305 095900 65138356 3730 3730 3730 3730 80
588 20250305 095800 64839956 3730 3730 3730 3730 5
589 20250305 095700 64821306 3730 3720 3730 3720 19
590 20250305 095600 64750506 3730 3730 3730 3730 8
591 20250305 095500 64720666 3730 3730 3730 3730 1
592 20250305 095400 64716936 3730 3730 3730 3730 268
593 20250305 095300 63717296 3720 3720 3720 3720 266
594 20250305 095200 62727776 3730 3730 3730 3730 0
595 20250305 095100 62727776 3730 3730 3730 3730 20
596 20250305 095000 62653176 3730 3730 3730 3725 98
597 20250305 094900 62287726 3730 3730 3730 3730 947
598 20250305 094800 58755416 3730 3725 3730 3725 164
599 20250305 094700 58143766 3725 3725 3725 3725 1068
600 20250305 094600 54165466 3725 3725 3725 3720 7
601 20250305 094500 54139396 3725 3725 3725 3725 4
602 20250305 094400 54124496 3725 3725 3725 3725 11
603 20250305 094300 54083521 3725 3720 3725 3720 33
604 20250305 094200 53960631 3715 3715 3715 3715 0
605 20250305 094100 53960631 3715 3715 3715 3715 0
606 20250305 094000 53960631 3715 3715 3715 3715 0
607 20250305 093900 53960631 3715 3715 3715 3715 10
608 20250305 093800 53923481 3715 3715 3715 3715 112
609 20250305 093700 53507401 3715 3725 3725 3715 74
610 20250305 093600 53231811 3720 3720 3720 3715 227
611 20250305 093500 52388471 3715 3715 3715 3715 0
612 20250305 093400 52388471 3715 3715 3715 3715 0
613 20250305 093300 52388471 3715 3715 3715 3715 189
614 20250305 093200 51686336 3720 3725 3725 3720 27
615 20250305 093100 51585867 3720 3725 3725 3720 16
616 20250305 093000 51526305 3725 3725 3725 3725 20
617 20250305 092900 51451805 3725 3715 3725 3715 16
618 20250305 092800 51392355 3715 3725 3725 3715 1687
619 20250305 092700 45115395 3725 3725 3725 3725 0
620 20250305 092600 45115395 3725 3725 3725 3725 22
621 20250305 092500 45033445 3725 3725 3725 3725 18
622 20250305 092400 44966395 3725 3725 3725 3725 413
623 20250305 092300 43427970 3725 3730 3730 3720 113
624 20250305 092200 43006650 3720 3720 3720 3720 55
625 20250305 092100 42802050 3720 3725 3730 3720 128
626 20250305 092000 42324835 3725 3725 3725 3725 0
627 20250305 091900 42324835 3725 3725 3725 3725 1011
628 20250305 091800 38558860 3715 3725 3725 3715 445
629 20250305 091700 36902585 3725 3720 3725 3720 8
630 20250305 091600 36872790 3730 3715 3730 3715 189
631 20250305 091500 36170505 3720 3725 3725 3715 1230
632 20250305 091400 31589560 3735 3735 3735 3735 200
633 20250305 091300 30842560 3725 3725 3725 3725 0
634 20250305 091200 30842560 3725 3730 3735 3725 594
635 20250305 091100 28626890 3730 3730 3730 3730 14
636 20250305 091000 28574670 3730 3730 3730 3730 980
637 20250305 090900 24919270 3730 3730 3730 3730 44
638 20250305 090800 24755150 3730 3730 3730 3730 0
639 20250305 090700 24755150 3730 3730 3730 3725 233
640 20250305 090600 23886065 3730 3730 3730 3730 6
641 20250305 090500 23863685 3730 3740 3740 3725 1120
642 20250305 090400 19679120 3750 3745 3750 3745 602
643 20250305 090300 17424620 3750 3750 3750 3735 120
644 20250305 090200 16975810 3750 3755 3755 3750 371
645 20250305 090100 15583205 3750 3750 3750 3750 0
646 20250305 090000 15583205 3750 3695 3750 3695 4212

1
061970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,72292,58083006,279047120,224200403160,0.12
20250227,60519,58083006,238747455,229137458670,0.10
20250226,57314,58083006,228682860,231751193940,0.10
20250225,58824,58083006,234707760,231751193940,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 72292 58083006 279047120 224200403160 0.12
3 20250227 60519 58083006 238747455 229137458670 0.10
4 20250226 57314 58083006 228682860 231751193940 0.10
5 20250225 58824 58083006 234707760 231751193940 0.10