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

649
065680/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194700,1696823700,29400,29400,29400,29400,174
20250305,194600,1696823700,29400,29400,29400,29400,0
20250305,194500,1696823700,29400,29400,29400,29400,0
20250305,194400,1696823700,29400,29400,29400,29400,0
20250305,194300,1696823700,29400,29400,29400,29400,0
20250305,194200,1696823700,29400,29400,29400,29400,0
20250305,194100,1696823700,29400,29400,29400,29400,0
20250305,194000,1696823700,29400,29400,29400,29400,0
20250305,193900,1696823700,29400,29400,29400,29400,0
20250305,193800,1696823700,29400,29400,29400,29400,0
20250305,193700,1696823700,29400,29400,29400,29400,0
20250305,193600,1696823700,29400,29400,29400,29400,0
20250305,193500,1696823700,29400,29400,29400,29400,0
20250305,193400,1696823700,29400,29400,29400,29400,0
20250305,193300,1696823700,29400,29400,29400,29400,0
20250305,193200,1696823700,29400,29400,29400,29400,0
20250305,193100,1696823700,29400,29400,29400,29400,0
20250305,193000,1696823700,29400,29400,29400,29400,0
20250305,192900,1696823700,29400,29400,29400,29400,0
20250305,192800,1696823700,29400,29400,29400,29400,0
20250305,192700,1696823700,29400,29400,29400,29400,0
20250305,192600,1696823700,29400,29400,29400,29400,0
20250305,192500,1696823700,29400,29400,29400,29400,0
20250305,192400,1696823700,29400,29400,29400,29400,0
20250305,192300,1696823700,29400,29400,29400,29400,0
20250305,192200,1696823700,29400,29400,29400,29400,0
20250305,192100,1696823700,29400,29400,29400,29400,0
20250305,192000,1696823700,29400,29400,29400,29400,0
20250305,191900,1696823700,29400,29400,29400,29400,0
20250305,191800,1696823700,29400,29400,29400,29400,0
20250305,191700,1696823700,29400,29400,29400,29400,174
20250305,191600,1696823700,29400,29400,29400,29400,0
20250305,191500,1696823700,29400,29400,29400,29400,0
20250305,191400,1696823700,29400,29400,29400,29400,0
20250305,191300,1696823700,29400,29400,29400,29400,0
20250305,191200,1696823700,29400,29400,29400,29400,0
20250305,191100,1696823700,29400,29400,29400,29400,0
20250305,191000,1696823700,29400,29400,29400,29400,0
20250305,190900,1696823700,29400,29400,29400,29400,0
20250305,190800,1696823700,29400,29400,29400,29400,0
20250305,190700,1696823700,29400,29400,29400,29400,0
20250305,190600,1696823700,29400,29400,29400,29400,0
20250305,190500,1696823700,29400,29400,29400,29400,0
20250305,190400,1696823700,29400,29400,29400,29400,0
20250305,190300,1696823700,29400,29400,29400,29400,0
20250305,190200,1696823700,29400,29400,29400,29400,0
20250305,190100,1696823700,29400,29400,29400,29400,0
20250305,190000,1696823700,29400,29400,29400,29400,0
20250305,185900,1696823700,29400,29400,29400,29400,0
20250305,185800,1696823700,29400,29400,29400,29400,0
20250305,185700,1696823700,29400,29400,29400,29400,0
20250305,185600,1696823700,29400,29400,29400,29400,0
20250305,185500,1696823700,29400,29400,29400,29400,0
20250305,185400,1696823700,29400,29400,29400,29400,0
20250305,185300,1696823700,29400,29400,29400,29400,0
20250305,185200,1696823700,29400,29400,29400,29400,0
20250305,185100,1696823700,29400,29400,29400,29400,0
20250305,185000,1696823700,29400,29400,29400,29400,0
20250305,184900,1696823700,29400,29400,29400,29400,0
20250305,184800,1696823700,29400,29400,29400,29400,0
20250305,184700,1696823700,29400,29400,29400,29400,174
20250305,184600,1696823700,29400,29400,29400,29400,0
20250305,184500,1696823700,29400,29400,29400,29400,0
20250305,184400,1696823700,29400,29400,29400,29400,0
20250305,184300,1696823700,29400,29400,29400,29400,0
20250305,184200,1696823700,29400,29400,29400,29400,0
20250305,184100,1696823700,29400,29400,29400,29400,0
20250305,184000,1696823700,29400,29400,29400,29400,0
20250305,183900,1696823700,29400,29400,29400,29400,0
20250305,183800,1696823700,29400,29400,29400,29400,0
20250305,183700,1696823700,29400,29400,29400,29400,0
20250305,183600,1696823700,29400,29400,29400,29400,0
20250305,183500,1696823700,29400,29400,29400,29400,0
20250305,183400,1696823700,29400,29400,29400,29400,0
20250305,183300,1696823700,29400,29400,29400,29400,0
20250305,183200,1696823700,29400,29400,29400,29400,0
20250305,183100,1696823700,29400,29400,29400,29400,0
20250305,183000,1696823700,29400,29400,29400,29400,0
20250305,182900,1696823700,29400,29400,29400,29400,0
20250305,182800,1696823700,29400,29400,29400,29400,0
20250305,182700,1696823700,29400,29400,29400,29400,0
20250305,182600,1696823700,29400,29400,29400,29400,0
20250305,182500,1696823700,29400,29400,29400,29400,0
20250305,182400,1696823700,29400,29400,29400,29400,0
20250305,182300,1696823700,29400,29400,29400,29400,0
20250305,182200,1696823700,29400,29400,29400,29400,0
20250305,182100,1696823700,29400,29400,29400,29400,0
20250305,182000,1696823700,29400,29400,29400,29400,0
20250305,181900,1696823700,29400,29400,29400,29400,0
20250305,181800,1696823700,29400,29400,29400,29400,0
20250305,181700,1696823700,29400,29400,29400,29400,174
20250305,181600,1696823700,29400,29400,29400,29400,0
20250305,181500,1696823700,29400,29400,29400,29400,0
20250305,181400,1696823700,29400,29400,29400,29400,0
20250305,181300,1696823700,29400,29400,29400,29400,0
20250305,181200,1696823700,29400,29400,29400,29400,0
20250305,181100,1696823700,29400,29400,29400,29400,0
20250305,181000,1696823700,29400,29400,29400,29400,0
20250305,180900,1696823700,29400,29400,29400,29400,0
20250305,180800,1696823700,29400,29400,29400,29400,0
20250305,180700,1696823700,29400,29400,29400,29400,0
20250305,180600,1696823700,29400,29400,29400,29400,0
20250305,180500,1696823700,29400,29400,29400,29400,0
20250305,180400,1696823700,29400,29400,29400,29400,0
20250305,180300,1696823700,29400,29400,29400,29400,0
20250305,180200,1696823700,29400,29400,29400,29400,0
20250305,180100,1696823700,29400,29400,29400,29400,0
20250305,180000,1696823700,29400,29400,29400,29400,0
20250305,175900,1696823700,29400,29400,29400,29400,0
20250305,175800,1696823700,29400,29400,29400,29400,0
20250305,175700,1696823700,29400,29400,29400,29400,0
20250305,175600,1696823700,29400,29400,29400,29400,0
20250305,175500,1696823700,29400,29400,29400,29400,0
20250305,175400,1696823700,29400,29400,29400,29400,0
20250305,175300,1696823700,29400,29400,29400,29400,0
20250305,175200,1696823700,29400,29400,29400,29400,0
20250305,175100,1696823700,29400,29400,29400,29400,0
20250305,175000,1696823700,29400,29400,29400,29400,0
20250305,174900,1696823700,29400,29400,29400,29400,0
20250305,174800,1696823700,29400,29400,29400,29400,0
20250305,174700,1696823700,29400,29400,29400,29400,174
20250305,174600,1696823700,29400,29400,29400,29400,0
20250305,174500,1696823700,29400,29400,29400,29400,0
20250305,174400,1696823700,29400,29400,29400,29400,0
20250305,174300,1696823700,29400,29400,29400,29400,0
20250305,174200,1696823700,29400,29400,29400,29400,0
20250305,174100,1696823700,29400,29400,29400,29400,0
20250305,174000,1696823700,29400,29400,29400,29400,0
20250305,173900,1696823700,29400,29400,29400,29400,0
20250305,173800,1696823700,29400,29400,29400,29400,0
20250305,173700,1696823700,29400,29400,29400,29400,0
20250305,173600,1696823700,29400,29400,29400,29400,0
20250305,173500,1696823700,29400,29400,29400,29400,0
20250305,173400,1696823700,29400,29400,29400,29400,0
20250305,173300,1696823700,29400,29400,29400,29400,0
20250305,173200,1696823700,29400,29400,29400,29400,0
20250305,173100,1696823700,29400,29400,29400,29400,0
20250305,173000,1696823700,29400,29400,29400,29400,0
20250305,172900,1696823700,29400,29400,29400,29400,0
20250305,172800,1696823700,29400,29400,29400,29400,0
20250305,172700,1696823700,29400,29400,29400,29400,0
20250305,172600,1696823700,29400,29400,29400,29400,0
20250305,172500,1696823700,29400,29400,29400,29400,0
20250305,172400,1696823700,29400,29400,29400,29400,0
20250305,172300,1696823700,29400,29400,29400,29400,0
20250305,172200,1696823700,29400,29400,29400,29400,0
20250305,172100,1696823700,29400,29400,29400,29400,0
20250305,172000,1696823700,29400,29400,29400,29400,0
20250305,171900,1696823700,29400,29400,29400,29400,0
20250305,171800,1696823700,29400,29400,29400,29400,0
20250305,171700,1696823700,29400,29400,29400,29400,174
20250305,171600,1696823700,29400,29400,29400,29400,0
20250305,171500,1696823700,29400,29400,29400,29400,0
20250305,171400,1696823700,29400,29400,29400,29400,0
20250305,171300,1696823700,29400,29400,29400,29400,0
20250305,171200,1696823700,29400,29400,29400,29400,0
20250305,171100,1696823700,29400,29400,29400,29400,0
20250305,171000,1696823700,29400,29400,29400,29400,0
20250305,170900,1696823700,29400,29400,29400,29400,0
20250305,170800,1696823700,29400,29400,29400,29400,0
20250305,170700,1696823700,29400,29400,29400,29400,0
20250305,170600,1696823700,29400,29400,29400,29400,0
20250305,170500,1696823700,29400,29400,29400,29400,0
20250305,170400,1696823700,29400,29400,29400,29400,0
20250305,170300,1696823700,29400,29400,29400,29400,0
20250305,170200,1696823700,29400,29400,29400,29400,0
20250305,170100,1696823700,29400,29400,29400,29400,0
20250305,170000,1696823700,29400,29400,29400,29400,0
20250305,165900,1696823700,29400,29400,29400,29400,0
20250305,165800,1696823700,29400,29400,29400,29400,0
20250305,165700,1696823700,29400,29400,29400,29400,0
20250305,165600,1696823700,29400,29400,29400,29400,0
20250305,165500,1696823700,29400,29400,29400,29400,0
20250305,165400,1696823700,29400,29400,29400,29400,0
20250305,165300,1696823700,29400,29400,29400,29400,0
20250305,165200,1696823700,29400,29400,29400,29400,0
20250305,165100,1696823700,29400,29400,29400,29400,0
20250305,165000,1696823700,29400,29400,29400,29400,0
20250305,164900,1696823700,29400,29400,29400,29400,0
20250305,164800,1696823700,29400,29400,29400,29400,0
20250305,164700,1696823700,29400,29400,29400,29400,174
20250305,164600,1696823700,29400,29400,29400,29400,0
20250305,164500,1696823700,29400,29400,29400,29400,0
20250305,164400,1696823700,29400,29400,29400,29400,0
20250305,164300,1696823700,29400,29400,29400,29400,0
20250305,164200,1696823700,29400,29400,29400,29400,0
20250305,164100,1696823700,29400,29400,29400,29400,0
20250305,164000,1696823700,29400,29400,29400,29400,0
20250305,163900,1696823700,29400,29400,29400,29400,0
20250305,163800,1696823700,29400,29400,29400,29400,0
20250305,163700,1696823700,29400,29400,29400,29400,0
20250305,163600,1696823700,29400,29400,29400,29400,0
20250305,163500,1696823700,29400,29400,29400,29400,0
20250305,163400,1696823700,29400,29400,29400,29400,0
20250305,163300,1696823700,29400,29400,29400,29400,0
20250305,163200,1696823700,29400,29400,29400,29400,0
20250305,163100,1696823700,29400,29400,29400,29400,0
20250305,163000,1696823700,29400,29400,29400,29400,0
20250305,162900,1696823700,29400,29400,29400,29400,0
20250305,162800,1696823700,29400,29400,29400,29400,0
20250305,162700,1696823700,29400,29400,29400,29400,0
20250305,162600,1696823700,29400,29400,29400,29400,0
20250305,162500,1696823700,29400,29400,29400,29400,0
20250305,162400,1696823700,29400,29400,29400,29400,0
20250305,162300,1696823700,29400,29400,29400,29400,0
20250305,162200,1696823700,29400,29400,29400,29400,0
20250305,162100,1696823700,29400,29400,29400,29400,0
20250305,162000,1696823700,29400,29400,29400,29400,0
20250305,161900,1696823700,29400,29400,29400,29400,0
20250305,161800,1696823700,29400,29400,29400,29400,0
20250305,161700,1696823700,29400,29400,29400,29400,174
20250305,161600,1696823700,29400,29400,29400,29400,0
20250305,161500,1696823700,29400,29400,29400,29400,0
20250305,161400,1696823700,29400,29400,29400,29400,0
20250305,161300,1696823700,29400,29400,29400,29400,0
20250305,161200,1696823700,29400,29400,29400,29400,0
20250305,161100,1696823700,29400,29400,29400,29400,0
20250305,161000,1696823700,29400,29400,29400,29400,0
20250305,160900,1696823700,29400,29400,29400,29400,0
20250305,160800,1696823700,29400,29400,29400,29400,0
20250305,160700,1696823700,29400,29400,29400,29400,0
20250305,160600,1696823700,29400,29400,29400,29400,0
20250305,160500,1696823700,29400,29400,29400,29400,0
20250305,160400,1696823700,29400,29400,29400,29400,0
20250305,160300,1696823700,29400,29400,29400,29400,0
20250305,160200,1696823700,29400,29400,29400,29400,0
20250305,160100,1696823700,29400,29400,29400,29400,0
20250305,160000,1696823700,29400,29400,29400,29400,0
20250305,155900,1696823700,29400,29400,29400,29400,0
20250305,155800,1696823700,29400,29400,29400,29400,0
20250305,155700,1696823700,29400,29400,29400,29400,0
20250305,155600,1696823700,29400,29400,29400,29400,0
20250305,155500,1696823700,29400,29400,29400,29400,0
20250305,155400,1696823700,29400,29400,29400,29400,0
20250305,155300,1696823700,29400,29400,29400,29400,0
20250305,155200,1696823700,29400,29400,29400,29400,0
20250305,155100,1696823700,29400,29400,29400,29400,0
20250305,155000,1696823700,29400,29400,29400,29400,0
20250305,154900,1696823700,29400,29400,29400,29400,0
20250305,154800,1696823700,29400,29400,29400,29400,0
20250305,154700,1696823700,29400,29400,29400,29400,174
20250305,154600,1696823700,29400,29400,29400,29400,0
20250305,154500,1696823700,29400,29400,29400,29400,0
20250305,154400,1696823700,29400,29400,29400,29400,0
20250305,154300,1696823700,29400,29400,29400,29400,0
20250305,154200,1696823700,29400,29400,29400,29400,0
20250305,154100,1696823700,29400,29400,29400,29400,0
20250305,154000,1696823700,29400,29400,29400,29400,0
20250305,153900,1696823700,29400,29400,29400,29400,0
20250305,153800,1696823700,29400,29400,29400,29400,0
20250305,153700,1696823700,29400,29400,29400,29400,0
20250305,153600,1696823700,29400,29400,29400,29400,0
20250305,153500,1696823700,29400,29400,29400,29400,0
20250305,153400,1696823700,29400,29400,29400,29400,0
20250305,153300,1696823700,29400,29400,29400,29400,0
20250305,153200,1696823700,29400,29400,29400,29400,0
20250305,153100,1696823700,29400,29400,29400,29400,0
20250305,153000,1696823700,29400,29400,29400,29400,174
20250305,152900,1691708100,29250,29250,29250,29250,0
20250305,152800,1691708100,29250,29250,29250,29250,0
20250305,152700,1691708100,29250,29250,29250,29250,0
20250305,152600,1691708100,29250,29250,29250,29250,0
20250305,152500,1691708100,29250,29250,29250,29250,0
20250305,152400,1691708100,29250,29250,29250,29250,0
20250305,152300,1691708100,29250,29250,29250,29250,0
20250305,152200,1691708100,29250,29250,29250,29250,0
20250305,152100,1691708100,29250,29250,29250,29250,0
20250305,152000,1691708100,29250,29250,29250,29250,0
20250305,151900,1691708100,29250,29350,29400,29250,220
20250305,151800,1685246150,29250,29250,29350,29250,618
20250305,151700,1667110300,29250,29200,29250,29200,369
20250305,151600,1656318600,29200,29250,29250,29200,136
20250305,151500,1652345400,29200,29250,29250,29200,17
20250305,151400,1651848600,29250,29250,29250,29250,62
20250305,151300,1650035100,29250,29250,29300,29250,276
20250305,151200,1641950700,29200,29250,29300,29200,311
20250305,151100,1632839600,29250,29250,29250,29250,50
20250305,151000,1631377100,29200,29300,29300,29200,35
20250305,150900,1630354900,29250,29250,29250,29200,535
20250305,150800,1614706650,29250,29250,29250,29250,1
20250305,150700,1614677400,29250,29200,29250,29200,182
20250305,150600,1609355450,29200,29100,29200,29100,79
20250305,150500,1607052500,29100,29100,29100,29100,56
20250305,150400,1605422900,29100,29100,29100,29100,5
20250305,150300,1605277400,29150,29150,29150,29100,64
20250305,150200,1603411900,29150,29150,29150,29150,32
20250305,150100,1602479100,29150,29100,29250,29100,72
20250305,150000,1600378200,29100,29150,29150,29100,74
20250305,145900,1598223700,29200,29100,29200,29100,36
20250305,145800,1597175700,29200,29100,29200,29100,17
20250305,145700,1596680900,29100,29150,29200,29100,136
20250305,145600,1592716150,29150,29150,29150,29150,4
20250305,145500,1592599550,29200,29050,29200,29050,132
20250305,145400,1588764200,29200,29200,29200,29200,0
20250305,145300,1588764200,29200,29150,29200,29150,27
20250305,145200,1587977100,29200,29150,29200,29150,2
20250305,145100,1587918750,29250,29150,29250,29000,632
20250305,145000,1569445750,29100,29000,29250,29000,8
20250305,144900,1569212900,29250,29100,29250,28950,1133
20250305,144800,1536118900,29100,29000,29100,28950,740
20250305,144700,1514589650,29000,29000,29000,29000,27
20250305,144600,1513806650,29000,29050,29050,29000,43
20250305,144500,1512559450,29000,29000,29000,29000,7
20250305,144400,1512356450,29000,29000,29000,29000,5
20250305,144300,1512211450,29000,29000,29000,29000,26
20250305,144200,1511457450,29000,29000,29000,29000,35
20250305,144100,1510442450,28900,28950,29000,28900,527
20250305,144000,1495161600,28950,28950,28950,28950,30
20250305,143900,1494293100,28950,29000,29000,28950,418
20250305,143800,1482171250,28950,28950,28950,28950,17
20250305,143700,1481679100,28900,28900,28900,28900,34
20250305,143600,1480696500,28900,28850,28900,28850,267
20250305,143500,1472980650,28850,28850,28900,28850,21
20250305,143400,1472374550,28850,28850,28850,28850,19
20250305,143300,1471826400,28900,28850,28900,28850,198
20250305,143200,1466109100,28850,28900,28900,28850,5
20250305,143100,1465964650,28850,28850,28850,28850,1
20250305,143000,1465935800,28850,28900,28900,28850,103
20250305,142900,1462959450,28900,28900,28900,28900,17
20250305,142800,1462468150,28900,28900,28950,28900,25
20250305,142700,1461745450,28900,28900,28900,28900,43
20250305,142600,1460502750,28900,28900,28900,28900,102
20250305,142500,1457554950,28900,28900,28900,28900,83
20250305,142400,1455156250,28850,28850,28850,28850,5
20250305,142300,1455012000,28850,28850,28850,28850,220
20250305,142200,1448665000,28800,28800,28800,28800,1
20250305,142100,1448636200,28800,28800,28800,28800,5
20250305,142000,1448492200,28900,28900,28900,28900,0
20250305,141900,1448492200,28900,28850,28900,28850,3
20250305,141800,1448405600,28800,28800,28800,28800,5
20250305,141700,1448261600,28800,28800,28800,28800,25
20250305,141600,1447541600,28800,28800,28800,28800,3
20250305,141500,1447455200,28750,28800,28850,28750,307
20250305,141400,1438598900,28800,28800,28800,28750,200
20250305,141300,1432840950,28850,28800,28850,28800,43
20250305,141200,1431601250,29000,29000,29000,29000,0
20250305,141100,1431601250,29000,28850,29000,28800,205
20250305,141000,1425676000,28800,28800,28850,28800,53
20250305,140900,1424149500,28800,28800,28800,28800,1
20250305,140800,1424120700,28850,28850,28850,28850,0
20250305,140700,1424120700,28850,28800,28850,28800,14
20250305,140600,1423717250,28800,28800,28800,28800,0
20250305,140500,1423717250,28800,28800,28850,28750,346
20250305,140400,1413752400,28800,28800,28800,28800,1
20250305,140300,1413723600,28850,28800,28850,28800,53
20250305,140200,1412197150,28850,28850,28850,28850,1
20250305,140100,1412168300,28850,28850,28850,28850,0
20250305,140000,1412168300,28850,28850,28950,28850,54
20250305,135900,1410606300,28800,28750,28800,28750,520
20250305,135800,1395656200,28750,28850,28950,28750,1022
20250305,135700,1366172600,29000,28900,29000,28900,144
20250305,135600,1362003850,28850,28850,28850,28850,1
20250305,135500,1361975000,28850,28850,28850,28850,1
20250305,135400,1361946150,28850,28850,28850,28850,5
20250305,135300,1361801900,28900,28900,28900,28850,27
20250305,135200,1361021750,28900,28900,28900,28900,18
20250305,135100,1360501550,28900,28900,28900,28900,28
20250305,135000,1359692350,28900,28900,28950,28900,36
20250305,134900,1358650550,28900,28900,28950,28900,452
20250305,134800,1345577550,28900,28900,28900,28900,0
20250305,134700,1345577550,28900,28900,28900,28900,5
20250305,134600,1345433050,28950,28900,28950,28900,18
20250305,134500,1344912650,28950,28950,28950,28950,0
20250305,134400,1344912650,28950,28900,28950,28900,85
20250305,134300,1342454300,28900,28950,28950,28900,31
20250305,134200,1341558200,28900,28900,28900,28900,35
20250305,134100,1340546700,28950,28950,28950,28950,0
20250305,134000,1340546700,28950,28950,28950,28950,27
20250305,133900,1339765050,29050,29000,29050,29000,3
20250305,133800,1339677950,28950,28950,28950,28950,0
20250305,133700,1339677950,28950,28950,28950,28950,29
20250305,133600,1338838400,28950,28950,29000,28950,5
20250305,133500,1338693600,28950,28950,28950,28950,0
20250305,133400,1338693600,28950,28950,28950,28950,5
20250305,133300,1338548850,28950,28950,28950,28950,34
20250305,133200,1337564550,28950,29000,29000,28950,100
20250305,133100,1334669350,29000,29000,29000,29000,100
20250305,133000,1331769350,29050,29000,29050,29000,55
20250305,132900,1330173950,29050,29050,29050,29050,4
20250305,132800,1330057750,29000,29000,29000,29000,0
20250305,132700,1330057750,29000,29000,29000,29000,6
20250305,132600,1329883750,29050,29050,29050,29050,1
20250305,132500,1329854700,29050,29050,29050,29050,25
20250305,132400,1329128450,29000,29000,29000,29000,45
20250305,132300,1327823450,29050,29050,29050,29050,78
20250305,132200,1325557550,29100,29100,29100,29100,4
20250305,132100,1325441150,29050,29100,29100,29050,500
20250305,132000,1310914950,29100,29100,29100,29100,65
20250305,131900,1309023450,29200,29150,29200,29150,7
20250305,131800,1308819350,29150,29150,29150,29100,7
20250305,131700,1308615350,29100,29150,29150,29100,19
20250305,131600,1308061750,29150,29150,29150,29150,1
20250305,131500,1308032600,29200,29150,29200,29150,21
20250305,131400,1307420250,29100,29100,29100,29100,5
20250305,131300,1307274750,29150,29150,29150,29150,26
20250305,131200,1306516850,29150,29150,29150,29150,2
20250305,131100,1306458550,29150,29150,29150,29150,0
20250305,131000,1306458550,29150,29150,29150,29150,29
20250305,130900,1305613200,29100,29100,29100,29100,1
20250305,130800,1305584100,29200,29200,29200,29200,0
20250305,130700,1305584100,29200,29100,29200,29050,296
20250305,130600,1296949200,29100,29100,29100,29100,2
20250305,130500,1296891000,29100,29100,29100,29100,0
20250305,130400,1296891000,29100,29100,29100,29100,5
20250305,130300,1296745500,29100,29100,29100,29100,47
20250305,130200,1295377800,29150,29150,29150,29150,0
20250305,130100,1295377800,29150,29150,29150,29150,4
20250305,130000,1295261200,29100,29200,29200,29100,756
20250305,125900,1273240450,29200,29200,29200,29200,0
20250305,125800,1273240450,29200,29250,29250,29200,133
20250305,125700,1269356700,29250,29200,29250,29150,75
20250305,125600,1267166900,29200,29200,29200,29200,1
20250305,125500,1267137700,29200,29200,29200,29200,0
20250305,125400,1267137700,29200,29250,29250,29200,62
20250305,125300,1265326950,29250,29250,29250,29250,0
20250305,125200,1265326950,29250,29250,29250,29250,0
20250305,125100,1265326950,29250,29250,29250,29250,1
20250305,125000,1265297700,29300,29100,29300,29100,269
20250305,124900,1257439700,29100,29100,29100,29100,24
20250305,124800,1256741300,29100,29100,29100,29100,20
20250305,124700,1256159300,29100,29150,29150,29100,60
20250305,124600,1254413050,29200,29200,29200,29200,1
20250305,124500,1254383850,29150,29150,29150,29150,0
20250305,124400,1254383850,29150,29150,29150,29150,29
20250305,124300,1253538500,29100,29100,29100,29100,100
20250305,124200,1250628500,29100,29100,29100,29100,86
20250305,124100,1248125900,29100,29100,29100,29100,1
20250305,124000,1248096800,29200,29250,29250,29200,90
20250305,123900,1245468600,29200,29200,29200,29200,1
20250305,123800,1245439400,29200,29200,29200,29200,20
20250305,123700,1244855400,29200,29150,29200,29150,136
20250305,123600,1240886900,29150,29150,29150,29150,0
20250305,123500,1240886900,29150,29150,29150,29150,23
20250305,123400,1240216450,29150,29100,29150,29100,96
20250305,123300,1237420350,29100,29100,29150,29100,26
20250305,123200,1236663550,29100,29100,29100,29100,38
20250305,123100,1235557750,29100,29100,29100,29100,0
20250305,123000,1235557750,29100,29150,29150,29100,44
20250305,122900,1234276650,29100,29100,29100,29100,165
20250305,122800,1229475150,29050,29050,29050,29050,80
20250305,122700,1227151150,29050,29100,29100,29050,9
20250305,122600,1226889500,29050,29050,29050,29050,0
20250305,122500,1226889500,29050,29050,29050,29050,0
20250305,122400,1226889500,29050,29100,29100,29050,130
20250305,122300,1223111500,29100,29100,29100,29100,1
20250305,122200,1223082400,29100,29050,29100,29050,38
20250305,122100,1221976800,29050,29050,29050,29050,4
20250305,122000,1221860600,29050,29050,29050,29050,4
20250305,121900,1221744400,29100,29050,29100,29050,71
20250305,121800,1219681050,29000,29000,29000,29000,0
20250305,121700,1219681050,29000,29050,29050,29000,30
20250305,121600,1218809800,29050,29050,29050,29000,31
20250305,121500,1217910250,29000,29000,29000,29000,0
20250305,121400,1217910250,29000,29050,29050,29000,33
20250305,121300,1216951900,29050,29050,29050,29050,0
20250305,121200,1216951900,29050,29050,29050,29050,2
20250305,121100,1216893800,29000,29000,29000,29000,1
20250305,121000,1216864800,29100,29050,29100,29050,41
20250305,120900,1215673250,29150,29100,29150,29100,8
20250305,120800,1215440250,29150,29100,29200,29100,38
20250305,120700,1214332850,29150,29200,29200,29100,60
20250305,120600,1212584050,29150,29150,29150,29150,0
20250305,120500,1212584050,29150,29150,29150,29150,1
20250305,120400,1212554900,29250,29250,29250,29250,31
20250305,120300,1211648150,29250,29250,29250,29250,1104
20250305,120200,1179356150,29250,29250,29300,29250,954
20250305,120100,1151451600,29200,29100,29200,29100,8
20250305,120000,1151218300,29100,29000,29100,29000,134
20250305,115900,1147327150,29000,28950,29000,28950,17
20250305,115800,1146834850,28950,28950,28950,28950,0
20250305,115700,1146834850,28950,28900,28950,28900,47
20250305,115600,1145475550,28900,28900,28900,28900,11
20250305,115500,1145157650,28950,28900,28950,28900,9
20250305,115400,1144897300,28950,28800,28950,28800,232
20250305,115300,1138197050,28800,28800,28800,28800,0
20250305,115200,1138197050,28800,28800,28800,28800,0
20250305,115100,1138197050,28800,28750,28800,28750,30
20250305,115000,1137333300,28800,28850,28850,28800,830
20250305,114900,1113398750,28900,28900,28900,28900,0
20250305,114800,1113398750,28900,28900,28900,28900,4
20250305,114700,1113283150,28850,28850,28850,28850,31
20250305,114600,1112388800,28850,28850,28850,28850,1
20250305,114500,1112359950,28850,28850,28850,28850,0
20250305,114400,1112359950,28850,28900,28900,28850,260
20250305,114300,1104856950,28950,28950,28950,28950,0
20250305,114200,1104856950,28950,28950,28950,28950,0
20250305,114100,1104856950,28950,28950,28950,28950,4
20250305,114000,1104741150,28900,29000,29000,28900,32
20250305,113900,1103815750,28950,28950,28950,28950,0
20250305,113800,1103815750,28950,28950,28950,28950,92
20250305,113700,1101152350,29000,29000,29000,28950,36
20250305,113600,1100109900,28950,28950,28950,28950,100
20250305,113500,1097214900,28950,28950,28950,28950,157
20250305,113400,1092669750,28950,28950,28950,28950,34
20250305,113300,1091685450,28900,28900,28900,28900,0
20250305,113200,1091685450,28900,28900,28900,28900,100
20250305,113100,1088795450,29000,29000,29000,29000,13
20250305,113000,1088418450,28950,29000,29000,28950,33
20250305,112900,1087462850,29000,29000,29000,29000,34
20250305,112800,1086476850,29000,29050,29050,29000,13
20250305,112700,1086099250,29050,29050,29050,29050,15
20250305,112600,1085663500,29050,29050,29050,29050,0
20250305,112500,1085663500,29050,29050,29050,29050,54
20250305,112400,1084094800,29050,29050,29050,29050,34
20250305,112300,1083107100,29100,29050,29100,29050,160
20250305,112200,1078458850,29050,29050,29050,29050,38
20250305,112100,1077354950,29000,29000,29000,29000,26
20250305,112000,1076600950,29000,28850,29000,28850,441
20250305,111900,1063824400,28800,28800,28800,28800,2
20250305,111800,1063766800,28800,28800,28800,28800,0
20250305,111700,1063766800,28800,28800,28800,28800,31
20250305,111600,1062874000,28850,28850,28850,28850,52
20250305,111500,1061373800,28800,28800,28800,28800,1
20250305,111400,1061345000,28800,28800,28800,28800,30
20250305,111300,1060481000,28850,28850,28850,28850,4
20250305,111200,1060365600,28800,28800,28800,28800,80
20250305,111100,1058061600,28850,28850,28850,28850,0
20250305,111000,1058061600,28850,28850,28900,28800,93
20250305,110900,1055376050,28850,28800,28850,28800,10
20250305,110800,1055087800,28800,28800,28800,28800,5
20250305,110700,1054943800,28800,28800,28800,28800,33
20250305,110600,1053993400,28800,28800,28800,28800,0
20250305,110500,1053993400,28800,28750,28800,28750,56
20250305,110400,1052380900,28750,28750,28750,28750,65
20250305,110300,1050512150,28750,28750,28750,28750,1
20250305,110200,1050483400,28750,28700,28750,28700,34
20250305,110100,1049506000,28700,28700,28700,28700,1
20250305,110000,1049477300,28750,28750,28750,28750,12
20250305,105900,1049132300,28700,28750,28750,28700,11
20250305,105800,1048816100,28750,28700,28750,28700,38
20250305,105700,1047724350,28700,28750,28750,28700,128
20250305,105600,1044049850,28750,28750,28750,28750,57
20250305,105500,1042411100,28700,28700,28700,28700,50
20250305,105400,1040976100,28700,28700,28700,28700,25
20250305,105300,1040258600,28750,28750,28750,28750,32
20250305,105200,1039338600,28750,28700,28750,28700,12
20250305,105100,1038994150,28700,28700,28700,28700,1
20250305,105000,1038965450,28750,28800,28900,28750,85
20250305,104900,1036516350,28800,28800,28800,28800,59
20250305,104800,1034817150,28750,28750,28750,28750,0
20250305,104700,1034817150,28750,28800,28800,28750,48
20250305,104600,1033436050,28800,28800,28800,28800,27
20250305,104500,1032658450,28800,28800,28800,28800,4
20250305,104400,1032543250,28750,28650,28750,28650,123
20250305,104300,1029014200,28650,28650,28650,28650,0
20250305,104200,1029014200,28650,28700,28700,28650,5
20250305,104100,1028870750,28700,28700,28700,28700,139
20250305,104000,1024881450,28700,28700,28700,28700,62
20250305,103900,1023102050,28700,28700,28700,28700,258
20250305,103800,1015697450,28700,28750,28750,28700,7
20250305,103700,1015496350,28750,28750,28750,28750,29
20250305,103600,1014662600,28800,28800,28800,28800,0
20250305,103500,1014662600,28800,28800,28800,28800,4
20250305,103400,1014547400,28750,28700,28750,28700,162
20250305,103300,1009897250,28700,28700,28700,28700,3
20250305,103200,1009811150,28700,28700,28700,28700,22
20250305,103100,1009179750,28700,28700,28700,28700,236
20250305,103000,1002406550,28700,28700,28700,28700,257
20250305,102900,995030650,28750,28750,28750,28750,34
20250305,102800,994053150,28950,28950,28950,28950,0
20250305,102700,994053150,28950,28950,28950,28950,0
20250305,102600,994053150,28950,28950,28950,28950,0
20250305,102500,994053150,28950,28750,28950,28750,30
20250305,102400,993188450,28750,28700,28750,28700,52
20250305,102300,991695850,28700,28700,28700,28700,0
20250305,102200,991695850,28700,28750,28750,28700,100
20250305,102100,988825000,28850,28800,28850,28800,34
20250305,102000,987845350,28850,28850,28850,28850,16
20250305,101900,987383750,28900,28900,28900,28900,0
20250305,101800,987383750,28900,28900,28900,28900,0
20250305,101700,987383750,28900,28950,29150,28900,21
20250305,101600,986775550,28850,28800,28900,28800,650
20250305,101500,968025250,28700,28700,28700,28700,1
20250305,101400,967996550,28700,28850,28850,28700,1006
20250305,101300,939085550,28800,28800,28800,28800,0
20250305,101200,939085550,28800,28800,28800,28800,26
20250305,101100,938336750,28850,28850,28850,28750,454
20250305,101000,925277350,28900,28900,28900,28900,326
20250305,100900,915855950,28900,28750,28900,28750,571
20250305,100800,899434600,28700,28700,28750,28700,354
20250305,100700,889269600,28700,28750,28750,28700,173
20250305,100600,884304250,28700,28750,28750,28700,352
20250305,100500,874200950,28800,28650,28800,28575,2588
20250305,100400,800155525,28650,28900,28900,28650,1418
20250305,100300,759326925,28950,28950,28950,28950,4
20250305,100200,759211125,28950,28950,28950,28900,2089
20250305,100100,698834075,29000,29100,29100,29000,28
20250305,100000,698019675,29100,28950,29100,28950,384
20250305,095900,686848725,28900,28850,28900,28850,508
20250305,095800,672177925,28850,28950,28950,28800,2092
20250305,095700,611888675,28950,29100,29100,28950,68
20250305,095600,609919075,29000,29000,29050,28950,358
20250305,095500,599537225,28950,28900,28950,28900,23
20250305,095400,598871425,28950,28900,28950,28850,132
20250305,095300,595055675,28900,28900,28950,28900,12
20250305,095200,594708675,28950,28900,28950,28850,142
20250305,095100,590611325,28900,28900,29000,28850,1043
20250305,095000,560467175,28950,29000,29100,28950,182
20250305,094900,555194225,29000,28950,29000,28950,27
20250305,094800,554412075,29250,29250,29250,29250,0
20250305,094700,554412075,29250,28950,29250,28850,212
20250305,094600,548255625,28900,28900,28950,28900,10
20250305,094500,547966525,28950,29000,29050,28950,21
20250305,094400,547358175,29050,29000,29050,29000,9
20250305,094300,547097025,29050,29000,29050,29000,11
20250305,094200,546777525,29050,29000,29050,29000,11
20250305,094100,546458225,29000,29000,29000,29000,8
20250305,094000,546226225,29050,29050,29050,29050,26
20250305,093900,545470925,29100,29050,29100,29050,18
20250305,093800,544947225,29050,29100,29100,29050,60
20250305,093700,543201475,29100,29100,29100,29100,4
20250305,093600,543085075,29200,29300,29300,29200,30
20250305,093500,542208975,29250,29200,29250,29200,121
20250305,093400,538674825,29350,29300,29350,29250,411
20250305,093300,526652675,29300,29300,29300,29300,2
20250305,093200,526594075,29400,29300,29400,29300,683
20250305,093100,506515875,29250,29400,29400,29250,406
20250305,093000,494588825,29350,29350,29400,29350,1753
20250305,092900,443051975,29350,29250,29350,29200,590
20250305,092800,425764725,29250,29150,29250,29100,174
20250305,092700,420678925,29150,29100,29150,29075,173
20250305,092600,415640500,29100,29000,29100,29000,184
20250305,092500,410301800,29000,28900,29000,28850,719
20250305,092400,389557200,28850,28700,28850,28700,185
20250305,092300,384241000,28700,28650,28700,28650,133
20250305,092200,380429750,28650,28650,28650,28650,11
20250305,092100,380114600,28700,28600,28700,28600,10
20250305,092000,379828000,28700,28600,28700,28600,66
20250305,091900,377935300,28650,28850,28850,28650,317
20250305,091800,368852600,28800,28850,28900,28800,683
20250305,091700,349173900,29000,29000,29000,29000,1
20250305,091600,349144900,28950,28800,28950,28800,315
20250305,091500,340049200,28800,28850,28850,28800,826
20250305,091400,316260200,28800,28850,28850,28800,1148
20250305,091300,283173300,28850,28900,28900,28850,1660
20250305,091200,235282200,28900,28950,28950,28900,122
20250305,091100,231753900,28900,28900,29000,28900,244
20250305,091000,224702200,28850,28900,29000,28850,1209
20250305,090900,189766600,28950,28900,29000,28900,120
20250305,090800,186296000,29100,29100,29100,29100,0
20250305,090700,186296000,29100,29100,29100,29100,0
20250305,090600,186296000,29100,29000,29100,29000,118
20250305,090500,182873750,28850,28850,28850,28850,100
20250305,090400,179988750,28850,28950,28950,28850,370
20250305,090300,169307800,28950,28800,28950,28800,707
20250305,090200,148875950,28550,28850,28900,28550,4862
20250305,090100,9037850,28850,28500,28850,28500,142
20250305,090000,4985400,28600,28850,28850,28600,173
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194700 1696823700 29400 29400 29400 29400 174
3 20250305 194600 1696823700 29400 29400 29400 29400 0
4 20250305 194500 1696823700 29400 29400 29400 29400 0
5 20250305 194400 1696823700 29400 29400 29400 29400 0
6 20250305 194300 1696823700 29400 29400 29400 29400 0
7 20250305 194200 1696823700 29400 29400 29400 29400 0
8 20250305 194100 1696823700 29400 29400 29400 29400 0
9 20250305 194000 1696823700 29400 29400 29400 29400 0
10 20250305 193900 1696823700 29400 29400 29400 29400 0
11 20250305 193800 1696823700 29400 29400 29400 29400 0
12 20250305 193700 1696823700 29400 29400 29400 29400 0
13 20250305 193600 1696823700 29400 29400 29400 29400 0
14 20250305 193500 1696823700 29400 29400 29400 29400 0
15 20250305 193400 1696823700 29400 29400 29400 29400 0
16 20250305 193300 1696823700 29400 29400 29400 29400 0
17 20250305 193200 1696823700 29400 29400 29400 29400 0
18 20250305 193100 1696823700 29400 29400 29400 29400 0
19 20250305 193000 1696823700 29400 29400 29400 29400 0
20 20250305 192900 1696823700 29400 29400 29400 29400 0
21 20250305 192800 1696823700 29400 29400 29400 29400 0
22 20250305 192700 1696823700 29400 29400 29400 29400 0
23 20250305 192600 1696823700 29400 29400 29400 29400 0
24 20250305 192500 1696823700 29400 29400 29400 29400 0
25 20250305 192400 1696823700 29400 29400 29400 29400 0
26 20250305 192300 1696823700 29400 29400 29400 29400 0
27 20250305 192200 1696823700 29400 29400 29400 29400 0
28 20250305 192100 1696823700 29400 29400 29400 29400 0
29 20250305 192000 1696823700 29400 29400 29400 29400 0
30 20250305 191900 1696823700 29400 29400 29400 29400 0
31 20250305 191800 1696823700 29400 29400 29400 29400 0
32 20250305 191700 1696823700 29400 29400 29400 29400 174
33 20250305 191600 1696823700 29400 29400 29400 29400 0
34 20250305 191500 1696823700 29400 29400 29400 29400 0
35 20250305 191400 1696823700 29400 29400 29400 29400 0
36 20250305 191300 1696823700 29400 29400 29400 29400 0
37 20250305 191200 1696823700 29400 29400 29400 29400 0
38 20250305 191100 1696823700 29400 29400 29400 29400 0
39 20250305 191000 1696823700 29400 29400 29400 29400 0
40 20250305 190900 1696823700 29400 29400 29400 29400 0
41 20250305 190800 1696823700 29400 29400 29400 29400 0
42 20250305 190700 1696823700 29400 29400 29400 29400 0
43 20250305 190600 1696823700 29400 29400 29400 29400 0
44 20250305 190500 1696823700 29400 29400 29400 29400 0
45 20250305 190400 1696823700 29400 29400 29400 29400 0
46 20250305 190300 1696823700 29400 29400 29400 29400 0
47 20250305 190200 1696823700 29400 29400 29400 29400 0
48 20250305 190100 1696823700 29400 29400 29400 29400 0
49 20250305 190000 1696823700 29400 29400 29400 29400 0
50 20250305 185900 1696823700 29400 29400 29400 29400 0
51 20250305 185800 1696823700 29400 29400 29400 29400 0
52 20250305 185700 1696823700 29400 29400 29400 29400 0
53 20250305 185600 1696823700 29400 29400 29400 29400 0
54 20250305 185500 1696823700 29400 29400 29400 29400 0
55 20250305 185400 1696823700 29400 29400 29400 29400 0
56 20250305 185300 1696823700 29400 29400 29400 29400 0
57 20250305 185200 1696823700 29400 29400 29400 29400 0
58 20250305 185100 1696823700 29400 29400 29400 29400 0
59 20250305 185000 1696823700 29400 29400 29400 29400 0
60 20250305 184900 1696823700 29400 29400 29400 29400 0
61 20250305 184800 1696823700 29400 29400 29400 29400 0
62 20250305 184700 1696823700 29400 29400 29400 29400 174
63 20250305 184600 1696823700 29400 29400 29400 29400 0
64 20250305 184500 1696823700 29400 29400 29400 29400 0
65 20250305 184400 1696823700 29400 29400 29400 29400 0
66 20250305 184300 1696823700 29400 29400 29400 29400 0
67 20250305 184200 1696823700 29400 29400 29400 29400 0
68 20250305 184100 1696823700 29400 29400 29400 29400 0
69 20250305 184000 1696823700 29400 29400 29400 29400 0
70 20250305 183900 1696823700 29400 29400 29400 29400 0
71 20250305 183800 1696823700 29400 29400 29400 29400 0
72 20250305 183700 1696823700 29400 29400 29400 29400 0
73 20250305 183600 1696823700 29400 29400 29400 29400 0
74 20250305 183500 1696823700 29400 29400 29400 29400 0
75 20250305 183400 1696823700 29400 29400 29400 29400 0
76 20250305 183300 1696823700 29400 29400 29400 29400 0
77 20250305 183200 1696823700 29400 29400 29400 29400 0
78 20250305 183100 1696823700 29400 29400 29400 29400 0
79 20250305 183000 1696823700 29400 29400 29400 29400 0
80 20250305 182900 1696823700 29400 29400 29400 29400 0
81 20250305 182800 1696823700 29400 29400 29400 29400 0
82 20250305 182700 1696823700 29400 29400 29400 29400 0
83 20250305 182600 1696823700 29400 29400 29400 29400 0
84 20250305 182500 1696823700 29400 29400 29400 29400 0
85 20250305 182400 1696823700 29400 29400 29400 29400 0
86 20250305 182300 1696823700 29400 29400 29400 29400 0
87 20250305 182200 1696823700 29400 29400 29400 29400 0
88 20250305 182100 1696823700 29400 29400 29400 29400 0
89 20250305 182000 1696823700 29400 29400 29400 29400 0
90 20250305 181900 1696823700 29400 29400 29400 29400 0
91 20250305 181800 1696823700 29400 29400 29400 29400 0
92 20250305 181700 1696823700 29400 29400 29400 29400 174
93 20250305 181600 1696823700 29400 29400 29400 29400 0
94 20250305 181500 1696823700 29400 29400 29400 29400 0
95 20250305 181400 1696823700 29400 29400 29400 29400 0
96 20250305 181300 1696823700 29400 29400 29400 29400 0
97 20250305 181200 1696823700 29400 29400 29400 29400 0
98 20250305 181100 1696823700 29400 29400 29400 29400 0
99 20250305 181000 1696823700 29400 29400 29400 29400 0
100 20250305 180900 1696823700 29400 29400 29400 29400 0
101 20250305 180800 1696823700 29400 29400 29400 29400 0
102 20250305 180700 1696823700 29400 29400 29400 29400 0
103 20250305 180600 1696823700 29400 29400 29400 29400 0
104 20250305 180500 1696823700 29400 29400 29400 29400 0
105 20250305 180400 1696823700 29400 29400 29400 29400 0
106 20250305 180300 1696823700 29400 29400 29400 29400 0
107 20250305 180200 1696823700 29400 29400 29400 29400 0
108 20250305 180100 1696823700 29400 29400 29400 29400 0
109 20250305 180000 1696823700 29400 29400 29400 29400 0
110 20250305 175900 1696823700 29400 29400 29400 29400 0
111 20250305 175800 1696823700 29400 29400 29400 29400 0
112 20250305 175700 1696823700 29400 29400 29400 29400 0
113 20250305 175600 1696823700 29400 29400 29400 29400 0
114 20250305 175500 1696823700 29400 29400 29400 29400 0
115 20250305 175400 1696823700 29400 29400 29400 29400 0
116 20250305 175300 1696823700 29400 29400 29400 29400 0
117 20250305 175200 1696823700 29400 29400 29400 29400 0
118 20250305 175100 1696823700 29400 29400 29400 29400 0
119 20250305 175000 1696823700 29400 29400 29400 29400 0
120 20250305 174900 1696823700 29400 29400 29400 29400 0
121 20250305 174800 1696823700 29400 29400 29400 29400 0
122 20250305 174700 1696823700 29400 29400 29400 29400 174
123 20250305 174600 1696823700 29400 29400 29400 29400 0
124 20250305 174500 1696823700 29400 29400 29400 29400 0
125 20250305 174400 1696823700 29400 29400 29400 29400 0
126 20250305 174300 1696823700 29400 29400 29400 29400 0
127 20250305 174200 1696823700 29400 29400 29400 29400 0
128 20250305 174100 1696823700 29400 29400 29400 29400 0
129 20250305 174000 1696823700 29400 29400 29400 29400 0
130 20250305 173900 1696823700 29400 29400 29400 29400 0
131 20250305 173800 1696823700 29400 29400 29400 29400 0
132 20250305 173700 1696823700 29400 29400 29400 29400 0
133 20250305 173600 1696823700 29400 29400 29400 29400 0
134 20250305 173500 1696823700 29400 29400 29400 29400 0
135 20250305 173400 1696823700 29400 29400 29400 29400 0
136 20250305 173300 1696823700 29400 29400 29400 29400 0
137 20250305 173200 1696823700 29400 29400 29400 29400 0
138 20250305 173100 1696823700 29400 29400 29400 29400 0
139 20250305 173000 1696823700 29400 29400 29400 29400 0
140 20250305 172900 1696823700 29400 29400 29400 29400 0
141 20250305 172800 1696823700 29400 29400 29400 29400 0
142 20250305 172700 1696823700 29400 29400 29400 29400 0
143 20250305 172600 1696823700 29400 29400 29400 29400 0
144 20250305 172500 1696823700 29400 29400 29400 29400 0
145 20250305 172400 1696823700 29400 29400 29400 29400 0
146 20250305 172300 1696823700 29400 29400 29400 29400 0
147 20250305 172200 1696823700 29400 29400 29400 29400 0
148 20250305 172100 1696823700 29400 29400 29400 29400 0
149 20250305 172000 1696823700 29400 29400 29400 29400 0
150 20250305 171900 1696823700 29400 29400 29400 29400 0
151 20250305 171800 1696823700 29400 29400 29400 29400 0
152 20250305 171700 1696823700 29400 29400 29400 29400 174
153 20250305 171600 1696823700 29400 29400 29400 29400 0
154 20250305 171500 1696823700 29400 29400 29400 29400 0
155 20250305 171400 1696823700 29400 29400 29400 29400 0
156 20250305 171300 1696823700 29400 29400 29400 29400 0
157 20250305 171200 1696823700 29400 29400 29400 29400 0
158 20250305 171100 1696823700 29400 29400 29400 29400 0
159 20250305 171000 1696823700 29400 29400 29400 29400 0
160 20250305 170900 1696823700 29400 29400 29400 29400 0
161 20250305 170800 1696823700 29400 29400 29400 29400 0
162 20250305 170700 1696823700 29400 29400 29400 29400 0
163 20250305 170600 1696823700 29400 29400 29400 29400 0
164 20250305 170500 1696823700 29400 29400 29400 29400 0
165 20250305 170400 1696823700 29400 29400 29400 29400 0
166 20250305 170300 1696823700 29400 29400 29400 29400 0
167 20250305 170200 1696823700 29400 29400 29400 29400 0
168 20250305 170100 1696823700 29400 29400 29400 29400 0
169 20250305 170000 1696823700 29400 29400 29400 29400 0
170 20250305 165900 1696823700 29400 29400 29400 29400 0
171 20250305 165800 1696823700 29400 29400 29400 29400 0
172 20250305 165700 1696823700 29400 29400 29400 29400 0
173 20250305 165600 1696823700 29400 29400 29400 29400 0
174 20250305 165500 1696823700 29400 29400 29400 29400 0
175 20250305 165400 1696823700 29400 29400 29400 29400 0
176 20250305 165300 1696823700 29400 29400 29400 29400 0
177 20250305 165200 1696823700 29400 29400 29400 29400 0
178 20250305 165100 1696823700 29400 29400 29400 29400 0
179 20250305 165000 1696823700 29400 29400 29400 29400 0
180 20250305 164900 1696823700 29400 29400 29400 29400 0
181 20250305 164800 1696823700 29400 29400 29400 29400 0
182 20250305 164700 1696823700 29400 29400 29400 29400 174
183 20250305 164600 1696823700 29400 29400 29400 29400 0
184 20250305 164500 1696823700 29400 29400 29400 29400 0
185 20250305 164400 1696823700 29400 29400 29400 29400 0
186 20250305 164300 1696823700 29400 29400 29400 29400 0
187 20250305 164200 1696823700 29400 29400 29400 29400 0
188 20250305 164100 1696823700 29400 29400 29400 29400 0
189 20250305 164000 1696823700 29400 29400 29400 29400 0
190 20250305 163900 1696823700 29400 29400 29400 29400 0
191 20250305 163800 1696823700 29400 29400 29400 29400 0
192 20250305 163700 1696823700 29400 29400 29400 29400 0
193 20250305 163600 1696823700 29400 29400 29400 29400 0
194 20250305 163500 1696823700 29400 29400 29400 29400 0
195 20250305 163400 1696823700 29400 29400 29400 29400 0
196 20250305 163300 1696823700 29400 29400 29400 29400 0
197 20250305 163200 1696823700 29400 29400 29400 29400 0
198 20250305 163100 1696823700 29400 29400 29400 29400 0
199 20250305 163000 1696823700 29400 29400 29400 29400 0
200 20250305 162900 1696823700 29400 29400 29400 29400 0
201 20250305 162800 1696823700 29400 29400 29400 29400 0
202 20250305 162700 1696823700 29400 29400 29400 29400 0
203 20250305 162600 1696823700 29400 29400 29400 29400 0
204 20250305 162500 1696823700 29400 29400 29400 29400 0
205 20250305 162400 1696823700 29400 29400 29400 29400 0
206 20250305 162300 1696823700 29400 29400 29400 29400 0
207 20250305 162200 1696823700 29400 29400 29400 29400 0
208 20250305 162100 1696823700 29400 29400 29400 29400 0
209 20250305 162000 1696823700 29400 29400 29400 29400 0
210 20250305 161900 1696823700 29400 29400 29400 29400 0
211 20250305 161800 1696823700 29400 29400 29400 29400 0
212 20250305 161700 1696823700 29400 29400 29400 29400 174
213 20250305 161600 1696823700 29400 29400 29400 29400 0
214 20250305 161500 1696823700 29400 29400 29400 29400 0
215 20250305 161400 1696823700 29400 29400 29400 29400 0
216 20250305 161300 1696823700 29400 29400 29400 29400 0
217 20250305 161200 1696823700 29400 29400 29400 29400 0
218 20250305 161100 1696823700 29400 29400 29400 29400 0
219 20250305 161000 1696823700 29400 29400 29400 29400 0
220 20250305 160900 1696823700 29400 29400 29400 29400 0
221 20250305 160800 1696823700 29400 29400 29400 29400 0
222 20250305 160700 1696823700 29400 29400 29400 29400 0
223 20250305 160600 1696823700 29400 29400 29400 29400 0
224 20250305 160500 1696823700 29400 29400 29400 29400 0
225 20250305 160400 1696823700 29400 29400 29400 29400 0
226 20250305 160300 1696823700 29400 29400 29400 29400 0
227 20250305 160200 1696823700 29400 29400 29400 29400 0
228 20250305 160100 1696823700 29400 29400 29400 29400 0
229 20250305 160000 1696823700 29400 29400 29400 29400 0
230 20250305 155900 1696823700 29400 29400 29400 29400 0
231 20250305 155800 1696823700 29400 29400 29400 29400 0
232 20250305 155700 1696823700 29400 29400 29400 29400 0
233 20250305 155600 1696823700 29400 29400 29400 29400 0
234 20250305 155500 1696823700 29400 29400 29400 29400 0
235 20250305 155400 1696823700 29400 29400 29400 29400 0
236 20250305 155300 1696823700 29400 29400 29400 29400 0
237 20250305 155200 1696823700 29400 29400 29400 29400 0
238 20250305 155100 1696823700 29400 29400 29400 29400 0
239 20250305 155000 1696823700 29400 29400 29400 29400 0
240 20250305 154900 1696823700 29400 29400 29400 29400 0
241 20250305 154800 1696823700 29400 29400 29400 29400 0
242 20250305 154700 1696823700 29400 29400 29400 29400 174
243 20250305 154600 1696823700 29400 29400 29400 29400 0
244 20250305 154500 1696823700 29400 29400 29400 29400 0
245 20250305 154400 1696823700 29400 29400 29400 29400 0
246 20250305 154300 1696823700 29400 29400 29400 29400 0
247 20250305 154200 1696823700 29400 29400 29400 29400 0
248 20250305 154100 1696823700 29400 29400 29400 29400 0
249 20250305 154000 1696823700 29400 29400 29400 29400 0
250 20250305 153900 1696823700 29400 29400 29400 29400 0
251 20250305 153800 1696823700 29400 29400 29400 29400 0
252 20250305 153700 1696823700 29400 29400 29400 29400 0
253 20250305 153600 1696823700 29400 29400 29400 29400 0
254 20250305 153500 1696823700 29400 29400 29400 29400 0
255 20250305 153400 1696823700 29400 29400 29400 29400 0
256 20250305 153300 1696823700 29400 29400 29400 29400 0
257 20250305 153200 1696823700 29400 29400 29400 29400 0
258 20250305 153100 1696823700 29400 29400 29400 29400 0
259 20250305 153000 1696823700 29400 29400 29400 29400 174
260 20250305 152900 1691708100 29250 29250 29250 29250 0
261 20250305 152800 1691708100 29250 29250 29250 29250 0
262 20250305 152700 1691708100 29250 29250 29250 29250 0
263 20250305 152600 1691708100 29250 29250 29250 29250 0
264 20250305 152500 1691708100 29250 29250 29250 29250 0
265 20250305 152400 1691708100 29250 29250 29250 29250 0
266 20250305 152300 1691708100 29250 29250 29250 29250 0
267 20250305 152200 1691708100 29250 29250 29250 29250 0
268 20250305 152100 1691708100 29250 29250 29250 29250 0
269 20250305 152000 1691708100 29250 29250 29250 29250 0
270 20250305 151900 1691708100 29250 29350 29400 29250 220
271 20250305 151800 1685246150 29250 29250 29350 29250 618
272 20250305 151700 1667110300 29250 29200 29250 29200 369
273 20250305 151600 1656318600 29200 29250 29250 29200 136
274 20250305 151500 1652345400 29200 29250 29250 29200 17
275 20250305 151400 1651848600 29250 29250 29250 29250 62
276 20250305 151300 1650035100 29250 29250 29300 29250 276
277 20250305 151200 1641950700 29200 29250 29300 29200 311
278 20250305 151100 1632839600 29250 29250 29250 29250 50
279 20250305 151000 1631377100 29200 29300 29300 29200 35
280 20250305 150900 1630354900 29250 29250 29250 29200 535
281 20250305 150800 1614706650 29250 29250 29250 29250 1
282 20250305 150700 1614677400 29250 29200 29250 29200 182
283 20250305 150600 1609355450 29200 29100 29200 29100 79
284 20250305 150500 1607052500 29100 29100 29100 29100 56
285 20250305 150400 1605422900 29100 29100 29100 29100 5
286 20250305 150300 1605277400 29150 29150 29150 29100 64
287 20250305 150200 1603411900 29150 29150 29150 29150 32
288 20250305 150100 1602479100 29150 29100 29250 29100 72
289 20250305 150000 1600378200 29100 29150 29150 29100 74
290 20250305 145900 1598223700 29200 29100 29200 29100 36
291 20250305 145800 1597175700 29200 29100 29200 29100 17
292 20250305 145700 1596680900 29100 29150 29200 29100 136
293 20250305 145600 1592716150 29150 29150 29150 29150 4
294 20250305 145500 1592599550 29200 29050 29200 29050 132
295 20250305 145400 1588764200 29200 29200 29200 29200 0
296 20250305 145300 1588764200 29200 29150 29200 29150 27
297 20250305 145200 1587977100 29200 29150 29200 29150 2
298 20250305 145100 1587918750 29250 29150 29250 29000 632
299 20250305 145000 1569445750 29100 29000 29250 29000 8
300 20250305 144900 1569212900 29250 29100 29250 28950 1133
301 20250305 144800 1536118900 29100 29000 29100 28950 740
302 20250305 144700 1514589650 29000 29000 29000 29000 27
303 20250305 144600 1513806650 29000 29050 29050 29000 43
304 20250305 144500 1512559450 29000 29000 29000 29000 7
305 20250305 144400 1512356450 29000 29000 29000 29000 5
306 20250305 144300 1512211450 29000 29000 29000 29000 26
307 20250305 144200 1511457450 29000 29000 29000 29000 35
308 20250305 144100 1510442450 28900 28950 29000 28900 527
309 20250305 144000 1495161600 28950 28950 28950 28950 30
310 20250305 143900 1494293100 28950 29000 29000 28950 418
311 20250305 143800 1482171250 28950 28950 28950 28950 17
312 20250305 143700 1481679100 28900 28900 28900 28900 34
313 20250305 143600 1480696500 28900 28850 28900 28850 267
314 20250305 143500 1472980650 28850 28850 28900 28850 21
315 20250305 143400 1472374550 28850 28850 28850 28850 19
316 20250305 143300 1471826400 28900 28850 28900 28850 198
317 20250305 143200 1466109100 28850 28900 28900 28850 5
318 20250305 143100 1465964650 28850 28850 28850 28850 1
319 20250305 143000 1465935800 28850 28900 28900 28850 103
320 20250305 142900 1462959450 28900 28900 28900 28900 17
321 20250305 142800 1462468150 28900 28900 28950 28900 25
322 20250305 142700 1461745450 28900 28900 28900 28900 43
323 20250305 142600 1460502750 28900 28900 28900 28900 102
324 20250305 142500 1457554950 28900 28900 28900 28900 83
325 20250305 142400 1455156250 28850 28850 28850 28850 5
326 20250305 142300 1455012000 28850 28850 28850 28850 220
327 20250305 142200 1448665000 28800 28800 28800 28800 1
328 20250305 142100 1448636200 28800 28800 28800 28800 5
329 20250305 142000 1448492200 28900 28900 28900 28900 0
330 20250305 141900 1448492200 28900 28850 28900 28850 3
331 20250305 141800 1448405600 28800 28800 28800 28800 5
332 20250305 141700 1448261600 28800 28800 28800 28800 25
333 20250305 141600 1447541600 28800 28800 28800 28800 3
334 20250305 141500 1447455200 28750 28800 28850 28750 307
335 20250305 141400 1438598900 28800 28800 28800 28750 200
336 20250305 141300 1432840950 28850 28800 28850 28800 43
337 20250305 141200 1431601250 29000 29000 29000 29000 0
338 20250305 141100 1431601250 29000 28850 29000 28800 205
339 20250305 141000 1425676000 28800 28800 28850 28800 53
340 20250305 140900 1424149500 28800 28800 28800 28800 1
341 20250305 140800 1424120700 28850 28850 28850 28850 0
342 20250305 140700 1424120700 28850 28800 28850 28800 14
343 20250305 140600 1423717250 28800 28800 28800 28800 0
344 20250305 140500 1423717250 28800 28800 28850 28750 346
345 20250305 140400 1413752400 28800 28800 28800 28800 1
346 20250305 140300 1413723600 28850 28800 28850 28800 53
347 20250305 140200 1412197150 28850 28850 28850 28850 1
348 20250305 140100 1412168300 28850 28850 28850 28850 0
349 20250305 140000 1412168300 28850 28850 28950 28850 54
350 20250305 135900 1410606300 28800 28750 28800 28750 520
351 20250305 135800 1395656200 28750 28850 28950 28750 1022
352 20250305 135700 1366172600 29000 28900 29000 28900 144
353 20250305 135600 1362003850 28850 28850 28850 28850 1
354 20250305 135500 1361975000 28850 28850 28850 28850 1
355 20250305 135400 1361946150 28850 28850 28850 28850 5
356 20250305 135300 1361801900 28900 28900 28900 28850 27
357 20250305 135200 1361021750 28900 28900 28900 28900 18
358 20250305 135100 1360501550 28900 28900 28900 28900 28
359 20250305 135000 1359692350 28900 28900 28950 28900 36
360 20250305 134900 1358650550 28900 28900 28950 28900 452
361 20250305 134800 1345577550 28900 28900 28900 28900 0
362 20250305 134700 1345577550 28900 28900 28900 28900 5
363 20250305 134600 1345433050 28950 28900 28950 28900 18
364 20250305 134500 1344912650 28950 28950 28950 28950 0
365 20250305 134400 1344912650 28950 28900 28950 28900 85
366 20250305 134300 1342454300 28900 28950 28950 28900 31
367 20250305 134200 1341558200 28900 28900 28900 28900 35
368 20250305 134100 1340546700 28950 28950 28950 28950 0
369 20250305 134000 1340546700 28950 28950 28950 28950 27
370 20250305 133900 1339765050 29050 29000 29050 29000 3
371 20250305 133800 1339677950 28950 28950 28950 28950 0
372 20250305 133700 1339677950 28950 28950 28950 28950 29
373 20250305 133600 1338838400 28950 28950 29000 28950 5
374 20250305 133500 1338693600 28950 28950 28950 28950 0
375 20250305 133400 1338693600 28950 28950 28950 28950 5
376 20250305 133300 1338548850 28950 28950 28950 28950 34
377 20250305 133200 1337564550 28950 29000 29000 28950 100
378 20250305 133100 1334669350 29000 29000 29000 29000 100
379 20250305 133000 1331769350 29050 29000 29050 29000 55
380 20250305 132900 1330173950 29050 29050 29050 29050 4
381 20250305 132800 1330057750 29000 29000 29000 29000 0
382 20250305 132700 1330057750 29000 29000 29000 29000 6
383 20250305 132600 1329883750 29050 29050 29050 29050 1
384 20250305 132500 1329854700 29050 29050 29050 29050 25
385 20250305 132400 1329128450 29000 29000 29000 29000 45
386 20250305 132300 1327823450 29050 29050 29050 29050 78
387 20250305 132200 1325557550 29100 29100 29100 29100 4
388 20250305 132100 1325441150 29050 29100 29100 29050 500
389 20250305 132000 1310914950 29100 29100 29100 29100 65
390 20250305 131900 1309023450 29200 29150 29200 29150 7
391 20250305 131800 1308819350 29150 29150 29150 29100 7
392 20250305 131700 1308615350 29100 29150 29150 29100 19
393 20250305 131600 1308061750 29150 29150 29150 29150 1
394 20250305 131500 1308032600 29200 29150 29200 29150 21
395 20250305 131400 1307420250 29100 29100 29100 29100 5
396 20250305 131300 1307274750 29150 29150 29150 29150 26
397 20250305 131200 1306516850 29150 29150 29150 29150 2
398 20250305 131100 1306458550 29150 29150 29150 29150 0
399 20250305 131000 1306458550 29150 29150 29150 29150 29
400 20250305 130900 1305613200 29100 29100 29100 29100 1
401 20250305 130800 1305584100 29200 29200 29200 29200 0
402 20250305 130700 1305584100 29200 29100 29200 29050 296
403 20250305 130600 1296949200 29100 29100 29100 29100 2
404 20250305 130500 1296891000 29100 29100 29100 29100 0
405 20250305 130400 1296891000 29100 29100 29100 29100 5
406 20250305 130300 1296745500 29100 29100 29100 29100 47
407 20250305 130200 1295377800 29150 29150 29150 29150 0
408 20250305 130100 1295377800 29150 29150 29150 29150 4
409 20250305 130000 1295261200 29100 29200 29200 29100 756
410 20250305 125900 1273240450 29200 29200 29200 29200 0
411 20250305 125800 1273240450 29200 29250 29250 29200 133
412 20250305 125700 1269356700 29250 29200 29250 29150 75
413 20250305 125600 1267166900 29200 29200 29200 29200 1
414 20250305 125500 1267137700 29200 29200 29200 29200 0
415 20250305 125400 1267137700 29200 29250 29250 29200 62
416 20250305 125300 1265326950 29250 29250 29250 29250 0
417 20250305 125200 1265326950 29250 29250 29250 29250 0
418 20250305 125100 1265326950 29250 29250 29250 29250 1
419 20250305 125000 1265297700 29300 29100 29300 29100 269
420 20250305 124900 1257439700 29100 29100 29100 29100 24
421 20250305 124800 1256741300 29100 29100 29100 29100 20
422 20250305 124700 1256159300 29100 29150 29150 29100 60
423 20250305 124600 1254413050 29200 29200 29200 29200 1
424 20250305 124500 1254383850 29150 29150 29150 29150 0
425 20250305 124400 1254383850 29150 29150 29150 29150 29
426 20250305 124300 1253538500 29100 29100 29100 29100 100
427 20250305 124200 1250628500 29100 29100 29100 29100 86
428 20250305 124100 1248125900 29100 29100 29100 29100 1
429 20250305 124000 1248096800 29200 29250 29250 29200 90
430 20250305 123900 1245468600 29200 29200 29200 29200 1
431 20250305 123800 1245439400 29200 29200 29200 29200 20
432 20250305 123700 1244855400 29200 29150 29200 29150 136
433 20250305 123600 1240886900 29150 29150 29150 29150 0
434 20250305 123500 1240886900 29150 29150 29150 29150 23
435 20250305 123400 1240216450 29150 29100 29150 29100 96
436 20250305 123300 1237420350 29100 29100 29150 29100 26
437 20250305 123200 1236663550 29100 29100 29100 29100 38
438 20250305 123100 1235557750 29100 29100 29100 29100 0
439 20250305 123000 1235557750 29100 29150 29150 29100 44
440 20250305 122900 1234276650 29100 29100 29100 29100 165
441 20250305 122800 1229475150 29050 29050 29050 29050 80
442 20250305 122700 1227151150 29050 29100 29100 29050 9
443 20250305 122600 1226889500 29050 29050 29050 29050 0
444 20250305 122500 1226889500 29050 29050 29050 29050 0
445 20250305 122400 1226889500 29050 29100 29100 29050 130
446 20250305 122300 1223111500 29100 29100 29100 29100 1
447 20250305 122200 1223082400 29100 29050 29100 29050 38
448 20250305 122100 1221976800 29050 29050 29050 29050 4
449 20250305 122000 1221860600 29050 29050 29050 29050 4
450 20250305 121900 1221744400 29100 29050 29100 29050 71
451 20250305 121800 1219681050 29000 29000 29000 29000 0
452 20250305 121700 1219681050 29000 29050 29050 29000 30
453 20250305 121600 1218809800 29050 29050 29050 29000 31
454 20250305 121500 1217910250 29000 29000 29000 29000 0
455 20250305 121400 1217910250 29000 29050 29050 29000 33
456 20250305 121300 1216951900 29050 29050 29050 29050 0
457 20250305 121200 1216951900 29050 29050 29050 29050 2
458 20250305 121100 1216893800 29000 29000 29000 29000 1
459 20250305 121000 1216864800 29100 29050 29100 29050 41
460 20250305 120900 1215673250 29150 29100 29150 29100 8
461 20250305 120800 1215440250 29150 29100 29200 29100 38
462 20250305 120700 1214332850 29150 29200 29200 29100 60
463 20250305 120600 1212584050 29150 29150 29150 29150 0
464 20250305 120500 1212584050 29150 29150 29150 29150 1
465 20250305 120400 1212554900 29250 29250 29250 29250 31
466 20250305 120300 1211648150 29250 29250 29250 29250 1104
467 20250305 120200 1179356150 29250 29250 29300 29250 954
468 20250305 120100 1151451600 29200 29100 29200 29100 8
469 20250305 120000 1151218300 29100 29000 29100 29000 134
470 20250305 115900 1147327150 29000 28950 29000 28950 17
471 20250305 115800 1146834850 28950 28950 28950 28950 0
472 20250305 115700 1146834850 28950 28900 28950 28900 47
473 20250305 115600 1145475550 28900 28900 28900 28900 11
474 20250305 115500 1145157650 28950 28900 28950 28900 9
475 20250305 115400 1144897300 28950 28800 28950 28800 232
476 20250305 115300 1138197050 28800 28800 28800 28800 0
477 20250305 115200 1138197050 28800 28800 28800 28800 0
478 20250305 115100 1138197050 28800 28750 28800 28750 30
479 20250305 115000 1137333300 28800 28850 28850 28800 830
480 20250305 114900 1113398750 28900 28900 28900 28900 0
481 20250305 114800 1113398750 28900 28900 28900 28900 4
482 20250305 114700 1113283150 28850 28850 28850 28850 31
483 20250305 114600 1112388800 28850 28850 28850 28850 1
484 20250305 114500 1112359950 28850 28850 28850 28850 0
485 20250305 114400 1112359950 28850 28900 28900 28850 260
486 20250305 114300 1104856950 28950 28950 28950 28950 0
487 20250305 114200 1104856950 28950 28950 28950 28950 0
488 20250305 114100 1104856950 28950 28950 28950 28950 4
489 20250305 114000 1104741150 28900 29000 29000 28900 32
490 20250305 113900 1103815750 28950 28950 28950 28950 0
491 20250305 113800 1103815750 28950 28950 28950 28950 92
492 20250305 113700 1101152350 29000 29000 29000 28950 36
493 20250305 113600 1100109900 28950 28950 28950 28950 100
494 20250305 113500 1097214900 28950 28950 28950 28950 157
495 20250305 113400 1092669750 28950 28950 28950 28950 34
496 20250305 113300 1091685450 28900 28900 28900 28900 0
497 20250305 113200 1091685450 28900 28900 28900 28900 100
498 20250305 113100 1088795450 29000 29000 29000 29000 13
499 20250305 113000 1088418450 28950 29000 29000 28950 33
500 20250305 112900 1087462850 29000 29000 29000 29000 34
501 20250305 112800 1086476850 29000 29050 29050 29000 13
502 20250305 112700 1086099250 29050 29050 29050 29050 15
503 20250305 112600 1085663500 29050 29050 29050 29050 0
504 20250305 112500 1085663500 29050 29050 29050 29050 54
505 20250305 112400 1084094800 29050 29050 29050 29050 34
506 20250305 112300 1083107100 29100 29050 29100 29050 160
507 20250305 112200 1078458850 29050 29050 29050 29050 38
508 20250305 112100 1077354950 29000 29000 29000 29000 26
509 20250305 112000 1076600950 29000 28850 29000 28850 441
510 20250305 111900 1063824400 28800 28800 28800 28800 2
511 20250305 111800 1063766800 28800 28800 28800 28800 0
512 20250305 111700 1063766800 28800 28800 28800 28800 31
513 20250305 111600 1062874000 28850 28850 28850 28850 52
514 20250305 111500 1061373800 28800 28800 28800 28800 1
515 20250305 111400 1061345000 28800 28800 28800 28800 30
516 20250305 111300 1060481000 28850 28850 28850 28850 4
517 20250305 111200 1060365600 28800 28800 28800 28800 80
518 20250305 111100 1058061600 28850 28850 28850 28850 0
519 20250305 111000 1058061600 28850 28850 28900 28800 93
520 20250305 110900 1055376050 28850 28800 28850 28800 10
521 20250305 110800 1055087800 28800 28800 28800 28800 5
522 20250305 110700 1054943800 28800 28800 28800 28800 33
523 20250305 110600 1053993400 28800 28800 28800 28800 0
524 20250305 110500 1053993400 28800 28750 28800 28750 56
525 20250305 110400 1052380900 28750 28750 28750 28750 65
526 20250305 110300 1050512150 28750 28750 28750 28750 1
527 20250305 110200 1050483400 28750 28700 28750 28700 34
528 20250305 110100 1049506000 28700 28700 28700 28700 1
529 20250305 110000 1049477300 28750 28750 28750 28750 12
530 20250305 105900 1049132300 28700 28750 28750 28700 11
531 20250305 105800 1048816100 28750 28700 28750 28700 38
532 20250305 105700 1047724350 28700 28750 28750 28700 128
533 20250305 105600 1044049850 28750 28750 28750 28750 57
534 20250305 105500 1042411100 28700 28700 28700 28700 50
535 20250305 105400 1040976100 28700 28700 28700 28700 25
536 20250305 105300 1040258600 28750 28750 28750 28750 32
537 20250305 105200 1039338600 28750 28700 28750 28700 12
538 20250305 105100 1038994150 28700 28700 28700 28700 1
539 20250305 105000 1038965450 28750 28800 28900 28750 85
540 20250305 104900 1036516350 28800 28800 28800 28800 59
541 20250305 104800 1034817150 28750 28750 28750 28750 0
542 20250305 104700 1034817150 28750 28800 28800 28750 48
543 20250305 104600 1033436050 28800 28800 28800 28800 27
544 20250305 104500 1032658450 28800 28800 28800 28800 4
545 20250305 104400 1032543250 28750 28650 28750 28650 123
546 20250305 104300 1029014200 28650 28650 28650 28650 0
547 20250305 104200 1029014200 28650 28700 28700 28650 5
548 20250305 104100 1028870750 28700 28700 28700 28700 139
549 20250305 104000 1024881450 28700 28700 28700 28700 62
550 20250305 103900 1023102050 28700 28700 28700 28700 258
551 20250305 103800 1015697450 28700 28750 28750 28700 7
552 20250305 103700 1015496350 28750 28750 28750 28750 29
553 20250305 103600 1014662600 28800 28800 28800 28800 0
554 20250305 103500 1014662600 28800 28800 28800 28800 4
555 20250305 103400 1014547400 28750 28700 28750 28700 162
556 20250305 103300 1009897250 28700 28700 28700 28700 3
557 20250305 103200 1009811150 28700 28700 28700 28700 22
558 20250305 103100 1009179750 28700 28700 28700 28700 236
559 20250305 103000 1002406550 28700 28700 28700 28700 257
560 20250305 102900 995030650 28750 28750 28750 28750 34
561 20250305 102800 994053150 28950 28950 28950 28950 0
562 20250305 102700 994053150 28950 28950 28950 28950 0
563 20250305 102600 994053150 28950 28950 28950 28950 0
564 20250305 102500 994053150 28950 28750 28950 28750 30
565 20250305 102400 993188450 28750 28700 28750 28700 52
566 20250305 102300 991695850 28700 28700 28700 28700 0
567 20250305 102200 991695850 28700 28750 28750 28700 100
568 20250305 102100 988825000 28850 28800 28850 28800 34
569 20250305 102000 987845350 28850 28850 28850 28850 16
570 20250305 101900 987383750 28900 28900 28900 28900 0
571 20250305 101800 987383750 28900 28900 28900 28900 0
572 20250305 101700 987383750 28900 28950 29150 28900 21
573 20250305 101600 986775550 28850 28800 28900 28800 650
574 20250305 101500 968025250 28700 28700 28700 28700 1
575 20250305 101400 967996550 28700 28850 28850 28700 1006
576 20250305 101300 939085550 28800 28800 28800 28800 0
577 20250305 101200 939085550 28800 28800 28800 28800 26
578 20250305 101100 938336750 28850 28850 28850 28750 454
579 20250305 101000 925277350 28900 28900 28900 28900 326
580 20250305 100900 915855950 28900 28750 28900 28750 571
581 20250305 100800 899434600 28700 28700 28750 28700 354
582 20250305 100700 889269600 28700 28750 28750 28700 173
583 20250305 100600 884304250 28700 28750 28750 28700 352
584 20250305 100500 874200950 28800 28650 28800 28575 2588
585 20250305 100400 800155525 28650 28900 28900 28650 1418
586 20250305 100300 759326925 28950 28950 28950 28950 4
587 20250305 100200 759211125 28950 28950 28950 28900 2089
588 20250305 100100 698834075 29000 29100 29100 29000 28
589 20250305 100000 698019675 29100 28950 29100 28950 384
590 20250305 095900 686848725 28900 28850 28900 28850 508
591 20250305 095800 672177925 28850 28950 28950 28800 2092
592 20250305 095700 611888675 28950 29100 29100 28950 68
593 20250305 095600 609919075 29000 29000 29050 28950 358
594 20250305 095500 599537225 28950 28900 28950 28900 23
595 20250305 095400 598871425 28950 28900 28950 28850 132
596 20250305 095300 595055675 28900 28900 28950 28900 12
597 20250305 095200 594708675 28950 28900 28950 28850 142
598 20250305 095100 590611325 28900 28900 29000 28850 1043
599 20250305 095000 560467175 28950 29000 29100 28950 182
600 20250305 094900 555194225 29000 28950 29000 28950 27
601 20250305 094800 554412075 29250 29250 29250 29250 0
602 20250305 094700 554412075 29250 28950 29250 28850 212
603 20250305 094600 548255625 28900 28900 28950 28900 10
604 20250305 094500 547966525 28950 29000 29050 28950 21
605 20250305 094400 547358175 29050 29000 29050 29000 9
606 20250305 094300 547097025 29050 29000 29050 29000 11
607 20250305 094200 546777525 29050 29000 29050 29000 11
608 20250305 094100 546458225 29000 29000 29000 29000 8
609 20250305 094000 546226225 29050 29050 29050 29050 26
610 20250305 093900 545470925 29100 29050 29100 29050 18
611 20250305 093800 544947225 29050 29100 29100 29050 60
612 20250305 093700 543201475 29100 29100 29100 29100 4
613 20250305 093600 543085075 29200 29300 29300 29200 30
614 20250305 093500 542208975 29250 29200 29250 29200 121
615 20250305 093400 538674825 29350 29300 29350 29250 411
616 20250305 093300 526652675 29300 29300 29300 29300 2
617 20250305 093200 526594075 29400 29300 29400 29300 683
618 20250305 093100 506515875 29250 29400 29400 29250 406
619 20250305 093000 494588825 29350 29350 29400 29350 1753
620 20250305 092900 443051975 29350 29250 29350 29200 590
621 20250305 092800 425764725 29250 29150 29250 29100 174
622 20250305 092700 420678925 29150 29100 29150 29075 173
623 20250305 092600 415640500 29100 29000 29100 29000 184
624 20250305 092500 410301800 29000 28900 29000 28850 719
625 20250305 092400 389557200 28850 28700 28850 28700 185
626 20250305 092300 384241000 28700 28650 28700 28650 133
627 20250305 092200 380429750 28650 28650 28650 28650 11
628 20250305 092100 380114600 28700 28600 28700 28600 10
629 20250305 092000 379828000 28700 28600 28700 28600 66
630 20250305 091900 377935300 28650 28850 28850 28650 317
631 20250305 091800 368852600 28800 28850 28900 28800 683
632 20250305 091700 349173900 29000 29000 29000 29000 1
633 20250305 091600 349144900 28950 28800 28950 28800 315
634 20250305 091500 340049200 28800 28850 28850 28800 826
635 20250305 091400 316260200 28800 28850 28850 28800 1148
636 20250305 091300 283173300 28850 28900 28900 28850 1660
637 20250305 091200 235282200 28900 28950 28950 28900 122
638 20250305 091100 231753900 28900 28900 29000 28900 244
639 20250305 091000 224702200 28850 28900 29000 28850 1209
640 20250305 090900 189766600 28950 28900 29000 28900 120
641 20250305 090800 186296000 29100 29100 29100 29100 0
642 20250305 090700 186296000 29100 29100 29100 29100 0
643 20250305 090600 186296000 29100 29000 29100 29000 118
644 20250305 090500 182873750 28850 28850 28850 28850 100
645 20250305 090400 179988750 28850 28950 28950 28850 370
646 20250305 090300 169307800 28950 28800 28950 28800 707
647 20250305 090200 148875950 28550 28850 28900 28550 4862
648 20250305 090100 9037850 28850 28500 28850 28500 142
649 20250305 090000 4985400 28600 28850 28850 28600 173

1
065680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,9530000,0,280658500000,0.00
20250227,0,9530000,0,275417000000,0.00
20250226,0,9530000,0,272558000000,0.00
20250225,0,9530000,0,237773500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 9530000 0 280658500000 0.00
3 20250227 0 9530000 0 275417000000 0.00
4 20250226 0 9530000 0 272558000000 0.00
5 20250225 0 9530000 0 237773500000 0.00