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

653
069730/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195100,899529304,3710,3710,3710,3710,1790
20250305,195000,899529304,3710,3710,3710,3710,0
20250305,194900,899529304,3710,3710,3710,3710,0
20250305,194800,899529304,3710,3710,3710,3710,0
20250305,194700,899529304,3710,3710,3710,3710,0
20250305,194600,899529304,3710,3710,3710,3710,0
20250305,194500,899529304,3710,3710,3710,3710,0
20250305,194400,899529304,3710,3710,3710,3710,0
20250305,194300,899529304,3710,3710,3710,3710,0
20250305,194200,899529304,3710,3710,3710,3710,0
20250305,194100,899529304,3710,3710,3710,3710,0
20250305,194000,899529304,3710,3710,3710,3710,0
20250305,193900,899529304,3710,3710,3710,3710,0
20250305,193800,899529304,3710,3710,3710,3710,0
20250305,193700,899529304,3710,3710,3710,3710,0
20250305,193600,899529304,3710,3710,3710,3710,0
20250305,193500,899529304,3710,3710,3710,3710,0
20250305,193400,899529304,3710,3710,3710,3710,0
20250305,193300,899529304,3710,3710,3710,3710,0
20250305,193200,899529304,3710,3710,3710,3710,0
20250305,193100,899529304,3710,3710,3710,3710,0
20250305,193000,899529304,3710,3710,3710,3710,0
20250305,192900,899529304,3710,3710,3710,3710,0
20250305,192800,899529304,3710,3710,3710,3710,0
20250305,192700,899529304,3710,3710,3710,3710,0
20250305,192600,899529304,3710,3710,3710,3710,0
20250305,192500,899529304,3710,3710,3710,3710,0
20250305,192400,899529304,3710,3710,3710,3710,0
20250305,192300,899529304,3710,3710,3710,3710,0
20250305,192200,899529304,3710,3710,3710,3710,0
20250305,192100,899529304,3710,3710,3710,3710,1790
20250305,192000,899529304,3710,3710,3710,3710,0
20250305,191900,899529304,3710,3710,3710,3710,0
20250305,191800,899529304,3710,3710,3710,3710,0
20250305,191700,899529304,3710,3710,3710,3710,0
20250305,191600,899529304,3710,3710,3710,3710,0
20250305,191500,899529304,3710,3710,3710,3710,0
20250305,191400,899529304,3710,3710,3710,3710,0
20250305,191300,899529304,3710,3710,3710,3710,0
20250305,191200,899529304,3710,3710,3710,3710,0
20250305,191100,899529304,3710,3710,3710,3710,0
20250305,191000,899529304,3710,3710,3710,3710,0
20250305,190900,899529304,3710,3710,3710,3710,0
20250305,190800,899529304,3710,3710,3710,3710,0
20250305,190700,899529304,3710,3710,3710,3710,0
20250305,190600,899529304,3710,3710,3710,3710,0
20250305,190500,899529304,3710,3710,3710,3710,0
20250305,190400,899529304,3710,3710,3710,3710,0
20250305,190300,899529304,3710,3710,3710,3710,0
20250305,190200,899529304,3710,3710,3710,3710,0
20250305,190100,899529304,3710,3710,3710,3710,0
20250305,190000,899529304,3710,3710,3710,3710,0
20250305,185900,899529304,3710,3710,3710,3710,0
20250305,185800,899529304,3710,3710,3710,3710,0
20250305,185700,899529304,3710,3710,3710,3710,0
20250305,185600,899529304,3710,3710,3710,3710,0
20250305,185500,899529304,3710,3710,3710,3710,0
20250305,185400,899529304,3710,3710,3710,3710,0
20250305,185300,899529304,3710,3710,3710,3710,0
20250305,185200,899529304,3710,3710,3710,3710,0
20250305,185100,899529304,3710,3710,3710,3710,1790
20250305,185000,899529304,3710,3710,3710,3710,0
20250305,184900,899529304,3710,3710,3710,3710,0
20250305,184800,899529304,3710,3710,3710,3710,0
20250305,184700,899529304,3710,3710,3710,3710,0
20250305,184600,899529304,3710,3710,3710,3710,0
20250305,184500,899529304,3710,3710,3710,3710,0
20250305,184400,899529304,3710,3710,3710,3710,0
20250305,184300,899529304,3710,3710,3710,3710,0
20250305,184200,899529304,3710,3710,3710,3710,0
20250305,184100,899529304,3710,3710,3710,3710,0
20250305,184000,899529304,3710,3710,3710,3710,0
20250305,183900,899529304,3710,3710,3710,3710,0
20250305,183800,899529304,3710,3710,3710,3710,0
20250305,183700,899529304,3710,3710,3710,3710,0
20250305,183600,899529304,3710,3710,3710,3710,0
20250305,183500,899529304,3710,3710,3710,3710,0
20250305,183400,899529304,3710,3710,3710,3710,0
20250305,183300,899529304,3710,3710,3710,3710,0
20250305,183200,899529304,3710,3710,3710,3710,0
20250305,183100,899529304,3710,3710,3710,3710,0
20250305,183000,899529304,3710,3710,3710,3710,0
20250305,182900,899529304,3710,3710,3710,3710,0
20250305,182800,899529304,3710,3710,3710,3710,0
20250305,182700,899529304,3710,3710,3710,3710,0
20250305,182600,899529304,3710,3710,3710,3710,0
20250305,182500,899529304,3710,3710,3710,3710,0
20250305,182400,899529304,3710,3710,3710,3710,0
20250305,182300,899529304,3710,3710,3710,3710,0
20250305,182200,899529304,3710,3710,3710,3710,0
20250305,182100,899529304,3710,3710,3710,3710,1790
20250305,182000,899529304,3710,3710,3710,3710,0
20250305,181900,899529304,3710,3710,3710,3710,0
20250305,181800,899529304,3710,3710,3710,3710,0
20250305,181700,899529304,3710,3710,3710,3710,0
20250305,181600,899529304,3710,3710,3710,3710,0
20250305,181500,899529304,3710,3710,3710,3710,0
20250305,181400,899529304,3710,3710,3710,3710,0
20250305,181300,899529304,3710,3710,3710,3710,0
20250305,181200,899529304,3710,3710,3710,3710,0
20250305,181100,899529304,3710,3710,3710,3710,0
20250305,181000,899529304,3710,3710,3710,3710,0
20250305,180900,899529304,3710,3710,3710,3710,0
20250305,180800,899529304,3710,3710,3710,3710,0
20250305,180700,899529304,3710,3710,3710,3710,0
20250305,180600,899529304,3710,3710,3710,3710,0
20250305,180500,899529304,3710,3710,3710,3710,0
20250305,180400,899529304,3710,3710,3710,3710,0
20250305,180300,899529304,3710,3710,3710,3710,0
20250305,180200,899529304,3710,3710,3710,3710,0
20250305,180100,899529304,3710,3710,3710,3710,0
20250305,180000,899529304,3710,3710,3710,3710,0
20250305,175900,899529304,3710,3710,3710,3710,0
20250305,175800,899529304,3710,3710,3710,3710,0
20250305,175700,899529304,3710,3710,3710,3710,0
20250305,175600,899529304,3710,3710,3710,3710,0
20250305,175500,899529304,3710,3710,3710,3710,0
20250305,175400,899529304,3710,3710,3710,3710,0
20250305,175300,899529304,3710,3710,3710,3710,0
20250305,175200,899529304,3710,3710,3710,3710,0
20250305,175100,899529304,3710,3710,3710,3710,1790
20250305,175000,899529304,3710,3710,3710,3710,0
20250305,174900,899529304,3710,3710,3710,3710,0
20250305,174800,899529304,3710,3710,3710,3710,0
20250305,174700,899529304,3710,3710,3710,3710,0
20250305,174600,899529304,3710,3710,3710,3710,0
20250305,174500,899529304,3710,3710,3710,3710,0
20250305,174400,899529304,3710,3710,3710,3710,0
20250305,174300,899529304,3710,3710,3710,3710,0
20250305,174200,899529304,3710,3710,3710,3710,0
20250305,174100,899529304,3710,3710,3710,3710,0
20250305,174000,899529304,3710,3710,3710,3710,0
20250305,173900,899529304,3710,3710,3710,3710,0
20250305,173800,899529304,3710,3710,3710,3710,0
20250305,173700,899529304,3710,3710,3710,3710,0
20250305,173600,899529304,3710,3710,3710,3710,0
20250305,173500,899529304,3710,3710,3710,3710,0
20250305,173400,899529304,3710,3710,3710,3710,0
20250305,173300,899529304,3710,3710,3710,3710,0
20250305,173200,899529304,3710,3710,3710,3710,0
20250305,173100,899529304,3710,3710,3710,3710,0
20250305,173000,899529304,3710,3710,3710,3710,0
20250305,172900,899529304,3710,3710,3710,3710,0
20250305,172800,899529304,3710,3710,3710,3710,0
20250305,172700,899529304,3710,3710,3710,3710,0
20250305,172600,899529304,3710,3710,3710,3710,0
20250305,172500,899529304,3710,3710,3710,3710,0
20250305,172400,899529304,3710,3710,3710,3710,0
20250305,172300,899529304,3710,3710,3710,3710,0
20250305,172200,899529304,3710,3710,3710,3710,0
20250305,172100,899529304,3710,3710,3710,3710,1790
20250305,172000,899529304,3710,3710,3710,3710,0
20250305,171900,899529304,3710,3710,3710,3710,0
20250305,171800,899529304,3710,3710,3710,3710,0
20250305,171700,899529304,3710,3710,3710,3710,0
20250305,171600,899529304,3710,3710,3710,3710,0
20250305,171500,899529304,3710,3710,3710,3710,0
20250305,171400,899529304,3710,3710,3710,3710,0
20250305,171300,899529304,3710,3710,3710,3710,0
20250305,171200,899529304,3710,3710,3710,3710,0
20250305,171100,899529304,3710,3710,3710,3710,0
20250305,171000,899529304,3710,3710,3710,3710,0
20250305,170900,899529304,3710,3710,3710,3710,0
20250305,170800,899529304,3710,3710,3710,3710,0
20250305,170700,899529304,3710,3710,3710,3710,0
20250305,170600,899529304,3710,3710,3710,3710,0
20250305,170500,899529304,3710,3710,3710,3710,0
20250305,170400,899529304,3710,3710,3710,3710,0
20250305,170300,899529304,3710,3710,3710,3710,0
20250305,170200,899529304,3710,3710,3710,3710,0
20250305,170100,899529304,3710,3710,3710,3710,0
20250305,170000,899529304,3710,3710,3710,3710,0
20250305,165900,899529304,3710,3710,3710,3710,0
20250305,165800,899529304,3710,3710,3710,3710,0
20250305,165700,899529304,3710,3710,3710,3710,0
20250305,165600,899529304,3710,3710,3710,3710,0
20250305,165500,899529304,3710,3710,3710,3710,0
20250305,165400,899529304,3710,3710,3710,3710,0
20250305,165300,899529304,3710,3710,3710,3710,0
20250305,165200,899529304,3710,3710,3710,3710,0
20250305,165100,899529304,3710,3710,3710,3710,1790
20250305,165000,899529304,3710,3710,3710,3710,0
20250305,164900,899529304,3710,3710,3710,3710,0
20250305,164800,899529304,3710,3710,3710,3710,0
20250305,164700,899529304,3710,3710,3710,3710,0
20250305,164600,899529304,3710,3710,3710,3710,0
20250305,164500,899529304,3710,3710,3710,3710,0
20250305,164400,899529304,3710,3710,3710,3710,0
20250305,164300,899529304,3710,3710,3710,3710,0
20250305,164200,899529304,3710,3710,3710,3710,0
20250305,164100,899529304,3710,3710,3710,3710,0
20250305,164000,899529304,3710,3710,3710,3710,0
20250305,163900,899529304,3710,3710,3710,3710,0
20250305,163800,899529304,3710,3710,3710,3710,0
20250305,163700,899529304,3710,3710,3710,3710,0
20250305,163600,899529304,3710,3710,3710,3710,0
20250305,163500,899529304,3710,3710,3710,3710,0
20250305,163400,899529304,3710,3710,3710,3710,0
20250305,163300,899529304,3710,3710,3710,3710,0
20250305,163200,899529304,3710,3710,3710,3710,0
20250305,163100,899529304,3710,3710,3710,3710,0
20250305,163000,899529304,3710,3710,3710,3710,0
20250305,162900,899529304,3710,3710,3710,3710,0
20250305,162800,899529304,3710,3710,3710,3710,0
20250305,162700,899529304,3710,3710,3710,3710,0
20250305,162600,899529304,3710,3710,3710,3710,0
20250305,162500,899529304,3710,3710,3710,3710,0
20250305,162400,899529304,3710,3710,3710,3710,0
20250305,162300,899529304,3710,3710,3710,3710,0
20250305,162200,899529304,3710,3710,3710,3710,0
20250305,162100,899529304,3710,3710,3710,3710,1790
20250305,162000,899529304,3710,3710,3710,3710,0
20250305,161900,899529304,3710,3710,3710,3710,0
20250305,161800,899529304,3710,3710,3710,3710,0
20250305,161700,899529304,3710,3710,3710,3710,0
20250305,161600,899529304,3710,3710,3710,3710,0
20250305,161500,899529304,3710,3710,3710,3710,0
20250305,161400,899529304,3710,3710,3710,3710,0
20250305,161300,899529304,3710,3710,3710,3710,0
20250305,161200,899529304,3710,3710,3710,3710,0
20250305,161100,899529304,3710,3710,3710,3710,0
20250305,161000,899529304,3710,3710,3710,3710,0
20250305,160900,899529304,3710,3710,3710,3710,0
20250305,160800,899529304,3710,3710,3710,3710,0
20250305,160700,899529304,3710,3710,3710,3710,0
20250305,160600,899529304,3710,3710,3710,3710,0
20250305,160500,899529304,3710,3710,3710,3710,0
20250305,160400,899529304,3710,3710,3710,3710,0
20250305,160300,899529304,3710,3710,3710,3710,0
20250305,160200,899529304,3710,3710,3710,3710,0
20250305,160100,899529304,3710,3710,3710,3710,0
20250305,160000,899529304,3710,3710,3710,3710,0
20250305,155900,899529304,3710,3710,3710,3710,0
20250305,155800,899529304,3710,3710,3710,3710,0
20250305,155700,899529304,3710,3710,3710,3710,0
20250305,155600,899529304,3710,3710,3710,3710,0
20250305,155500,899529304,3710,3710,3710,3710,0
20250305,155400,899529304,3710,3710,3710,3710,0
20250305,155300,899529304,3710,3710,3710,3710,0
20250305,155200,899529304,3710,3710,3710,3710,0
20250305,155100,899529304,3710,3710,3710,3710,1790
20250305,155000,899529304,3710,3710,3710,3710,0
20250305,154900,899529304,3710,3710,3710,3710,0
20250305,154800,899529304,3710,3710,3710,3710,0
20250305,154700,899529304,3710,3710,3710,3710,0
20250305,154600,899529304,3710,3710,3710,3710,0
20250305,154500,899529304,3710,3710,3710,3710,0
20250305,154400,899529304,3710,3710,3710,3710,0
20250305,154300,899529304,3710,3710,3710,3710,0
20250305,154200,899529304,3710,3710,3710,3710,0
20250305,154100,899529304,3710,3710,3710,3710,0
20250305,154000,899529304,3710,3710,3710,3710,0
20250305,153900,899529304,3710,3710,3710,3710,0
20250305,153800,899529304,3710,3710,3710,3710,0
20250305,153700,899529304,3710,3710,3710,3710,0
20250305,153600,899529304,3710,3710,3710,3710,0
20250305,153500,899529304,3710,3710,3710,3710,0
20250305,153400,899529304,3710,3710,3710,3710,0
20250305,153300,899529304,3710,3710,3710,3710,0
20250305,153200,899529304,3710,3710,3710,3710,0
20250305,153100,899529304,3710,3710,3710,3710,0
20250305,153000,899529304,3710,3710,3710,3710,1790
20250305,152900,892888404,3685,3685,3685,3685,0
20250305,152800,892888404,3685,3685,3685,3685,0
20250305,152700,892888404,3685,3685,3685,3685,0
20250305,152600,892888404,3685,3685,3685,3685,0
20250305,152500,892888404,3685,3685,3685,3685,0
20250305,152400,892888404,3685,3685,3685,3685,0
20250305,152300,892888404,3685,3685,3685,3685,0
20250305,152200,892888404,3685,3685,3685,3685,0
20250305,152100,892888404,3685,3685,3685,3685,0
20250305,152000,892888404,3685,3685,3685,3685,0
20250305,151900,892888404,3685,3685,3685,3685,27
20250305,151800,892788909,3680,3665,3685,3665,813
20250305,151700,889795169,3665,3665,3665,3665,0
20250305,151600,889795169,3665,3665,3665,3665,0
20250305,151500,889795169,3665,3670,3685,3660,2323
20250305,151400,881283569,3685,3685,3685,3685,10
20250305,151300,881246719,3665,3665,3665,3665,0
20250305,151200,881246719,3665,3690,3690,3665,150
20250305,151100,880696704,3660,3675,3675,3660,69
20250305,151000,880443464,3680,3680,3680,3680,4
20250305,150900,880428744,3680,3685,3685,3680,248
20250305,150800,879516094,3680,3680,3680,3680,201
20250305,150700,878776414,3680,3680,3680,3680,1071
20250305,150600,874835134,3685,3685,3685,3685,0
20250305,150500,874835134,3685,3685,3685,3685,488
20250305,150400,873036854,3685,3685,3685,3685,0
20250305,150300,873036854,3685,3685,3685,3685,0
20250305,150200,873036854,3685,3685,3685,3685,0
20250305,150100,873036854,3685,3690,3690,3685,167
20250305,150000,872421454,3685,3680,3685,3680,700
20250305,145900,869842954,3680,3680,3680,3680,0
20250305,145800,869842954,3680,3680,3685,3680,955
20250305,145700,866327484,3680,3690,3690,3680,1014
20250305,145600,862595850,3685,3685,3685,3685,0
20250305,145500,862595850,3685,3685,3685,3685,0
20250305,145400,862595850,3685,3685,3685,3685,0
20250305,145300,862595850,3685,3680,3685,3680,352
20250305,145200,861300320,3670,3680,3680,3670,70
20250305,145100,861043220,3690,3690,3690,3690,0
20250305,145000,861043220,3690,3690,3690,3690,0
20250305,144900,861043220,3690,3690,3690,3690,0
20250305,144800,861043220,3690,3690,3690,3690,0
20250305,144700,861043220,3690,3690,3690,3690,0
20250305,144600,861043220,3690,3680,3695,3680,26
20250305,144500,860947365,3665,3665,3665,3665,694
20250305,144400,858403855,3665,3665,3665,3665,0
20250305,144300,858403855,3665,3665,3665,3665,446
20250305,144200,856769265,3665,3665,3665,3665,854
20250305,144100,853639355,3665,3665,3665,3665,0
20250305,144000,853639355,3665,3665,3675,3665,5449
20250305,143900,833668530,3665,3665,3665,3665,657
20250305,143800,831260625,3660,3640,3660,3640,1099
20250305,143700,827253840,3640,3682,3695,3640,7241
20250305,143600,800753761,3690,3690,3690,3690,0
20250305,143500,800753761,3690,3695,3695,3690,30
20250305,143400,800643056,3685,3695,3695,3685,95
20250305,143300,800292971,3695,3695,3695,3695,0
20250305,143200,800292971,3695,3685,3695,3685,605
20250305,143100,798060745,3695,3695,3695,3695,0
20250305,143000,798060745,3695,3670,3695,3670,708
20250305,142900,795462335,3670,3685,3685,3670,2294
20250305,142800,787034685,3695,3695,3695,3695,0
20250305,142700,787034685,3695,3695,3695,3695,10
20250305,142600,786997735,3695,3695,3695,3695,0
20250305,142500,786997735,3695,3695,3695,3695,0
20250305,142400,786997735,3695,3690,3695,3680,313
20250305,142300,785844790,3690,3685,3690,3675,251
20250305,142200,784922310,3695,3695,3695,3695,0
20250305,142100,784922310,3695,3695,3695,3695,0
20250305,142000,784922310,3695,3690,3695,3690,10
20250305,141900,784885395,3685,3685,3685,3685,80
20250305,141800,784590595,3685,3685,3685,3685,0
20250305,141700,784590595,3685,3685,3685,3685,0
20250305,141600,784590595,3685,3685,3685,3685,0
20250305,141500,784590595,3685,3680,3685,3680,40
20250305,141400,784443385,3680,3680,3680,3680,0
20250305,141300,784443385,3680,3680,3680,3680,0
20250305,141200,784443385,3680,3680,3680,3680,0
20250305,141100,784443385,3680,3680,3680,3670,402
20250305,141000,782966225,3680,3680,3680,3680,0
20250305,140900,782966225,3680,3680,3680,3680,3
20250305,140800,782955185,3680,3680,3680,3680,0
20250305,140700,782955185,3680,3680,3680,3680,2
20250305,140600,782947825,3675,3675,3675,3675,0
20250305,140500,782947825,3675,3675,3675,3675,0
20250305,140400,782947825,3675,3675,3675,3675,74
20250305,140300,782675875,3675,3675,3675,3675,3
20250305,140200,782664850,3670,3670,3670,3670,0
20250305,140100,782664850,3670,3670,3670,3670,6
20250305,140000,782642830,3680,3680,3680,3680,0
20250305,135900,782642830,3680,3685,3685,3650,403
20250305,135800,781168480,3685,3665,3690,3665,334
20250305,135700,779944325,3665,3665,3665,3665,168
20250305,135600,779328605,3690,3690,3690,3690,0
20250305,135500,779328605,3690,3690,3690,3660,182
20250305,135400,778661360,3680,3680,3680,3680,1
20250305,135300,778657680,3695,3695,3695,3695,0
20250305,135200,778657680,3695,3695,3695,3695,0
20250305,135100,778657680,3695,3690,3695,3690,10
20250305,135000,778620765,3685,3685,3685,3685,0
20250305,134900,778620765,3685,3685,3685,3685,0
20250305,134800,778620765,3685,3685,3685,3685,1
20250305,134700,778617080,3675,3675,3675,3675,0
20250305,134600,778617080,3675,3675,3675,3675,0
20250305,134500,778617080,3675,3675,3675,3675,0
20250305,134400,778617080,3675,3675,3675,3675,1
20250305,134300,778613405,3685,3685,3685,3685,0
20250305,134200,778613405,3685,3685,3685,3685,0
20250305,134100,778613405,3685,3685,3685,3685,3
20250305,134000,778602350,3685,3685,3685,3685,0
20250305,133900,778602350,3685,3685,3685,3685,0
20250305,133800,778602350,3685,3685,3685,3685,0
20250305,133700,778602350,3685,3685,3685,3685,4
20250305,133600,778587610,3685,3685,3685,3685,0
20250305,133500,778587610,3685,3680,3685,3680,7
20250305,133400,778561845,3680,3680,3680,3680,0
20250305,133300,778561845,3680,3680,3680,3680,0
20250305,133200,778561845,3680,3670,3680,3650,126
20250305,133100,778100185,3690,3685,3690,3685,20
20250305,133000,778026390,3685,3690,3695,3685,10
20250305,132900,777989505,3670,3675,3675,3670,41
20250305,132800,777838925,3670,3700,3700,3670,37
20250305,132700,777702895,3690,3655,3715,3655,243
20250305,132600,776810525,3640,3680,3680,3640,11404
20250305,132500,735180525,3700,3700,3700,3700,1000
20250305,132400,731480525,3700,3695,3700,3695,811
20250305,132300,728480075,3695,3695,3695,3695,0
20250305,132200,728480075,3695,3675,3695,3675,343
20250305,132100,727219350,3670,3670,3670,3670,133
20250305,132000,726731240,3670,3700,3700,3670,1726
20250305,131900,720383540,3700,3700,3700,3700,535
20250305,131800,718404040,3700,3695,3700,3695,4381
20250305,131700,702194425,3695,3695,3695,3695,1
20250305,131600,702190730,3685,3680,3685,3680,1355
20250305,131500,697201130,3675,3680,3685,3675,136
20250305,131400,696701165,3685,3685,3685,3685,0
20250305,131300,696701165,3685,3685,3685,3685,1
20250305,131200,696697480,3680,3675,3680,3675,216
20250305,131100,695903600,3680,3690,3690,3680,585
20250305,131000,693749370,3695,3695,3695,3695,0
20250305,130900,693749370,3695,3690,3695,3690,42
20250305,130800,693594385,3700,3700,3700,3700,0
20250305,130700,693594385,3700,3700,3700,3700,218
20250305,130600,692787785,3685,3690,3700,3685,1042
20250305,130500,688947880,3690,3700,3700,3690,455
20250305,130400,687268920,3695,3710,3730,3695,20718
20250305,130300,610584385,3705,3725,3725,3705,1163
20250305,130200,606268180,3730,3730,3730,3730,0
20250305,130100,606268180,3730,3730,3730,3730,1
20250305,130000,606264450,3735,3735,3735,3735,297
20250305,125900,605155155,3730,3730,3730,3730,1012
20250305,125800,601380395,3735,3735,3735,3735,26
20250305,125700,601283285,3735,3735,3735,3735,20
20250305,125600,601208585,3735,3730,3735,3730,10
20250305,125500,601171275,3730,3730,3730,3730,1
20250305,125400,601167545,3725,3725,3725,3725,0
20250305,125300,601167545,3725,3725,3725,3725,285
20250305,125200,600105920,3730,3730,3730,3730,0
20250305,125100,600105920,3730,3730,3730,3730,135
20250305,125000,599602370,3730,3730,3730,3730,100
20250305,124900,599229370,3730,3725,3730,3725,273
20250305,124800,598212440,3730,3720,3730,3705,675
20250305,124700,595703455,3720,3715,3725,3705,1679
20250305,124600,589476745,3715,3725,3725,3715,363
20250305,124500,588128185,3730,3730,3730,3730,1
20250305,124400,588124455,3730,3720,3730,3720,230
20250305,124300,587267655,3720,3715,3720,3700,753
20250305,124200,584477155,3740,3720,3745,3710,1428
20250305,124100,579160550,3720,3735,3735,3720,1489
20250305,124000,573612245,3735,3745,3745,3725,3432
20250305,123900,560802010,3745,3765,3765,3745,498
20250305,123800,558931760,3750,3765,3765,3745,8593
20250305,123700,526605700,3785,3765,3785,3765,2110
20250305,123600,518634590,3775,3780,3785,3765,4093
20250305,123500,503173950,3775,3820,3820,3775,7315
20250305,123400,475421065,3820,3820,3845,3820,2986
20250305,123300,464004760,3845,3810,3850,3785,23199
20250305,123200,375232720,3790,3800,3850,3790,17608
20250305,123100,308044160,3790,3875,3875,3775,29954
20250305,123000,193343835,3950,3950,3950,3950,0
20250305,122900,193343835,3950,3745,3950,3735,24521
20250305,122800,98270280,3725,3725,3725,3725,1
20250305,122700,98266555,3750,3750,3750,3750,90
20250305,122600,97929055,3750,3730,3750,3730,1808
20250305,122500,91172755,3730,3730,3730,3730,709
20250305,122400,88528185,3735,3725,3740,3725,844
20250305,122300,85375080,3720,3720,3720,3720,36
20250305,122200,85241160,3695,3695,3695,3695,0
20250305,122100,85241160,3695,3695,3695,3695,0
20250305,122000,85241160,3695,3695,3695,3695,0
20250305,121900,85241160,3695,3695,3695,3695,0
20250305,121800,85241160,3695,3695,3695,3695,89
20250305,121700,84912305,3720,3715,3720,3715,1000
20250305,121600,81193495,3715,3715,3715,3710,979
20250305,121500,77557260,3715,3715,3715,3715,0
20250305,121400,77557260,3715,3715,3715,3715,89
20250305,121300,77226625,3690,3690,3690,3690,0
20250305,121200,77226625,3690,3690,3690,3690,0
20250305,121100,77226625,3690,3690,3690,3690,19
20250305,121000,77156515,3695,3695,3695,3695,0
20250305,120900,77156515,3695,3695,3695,3695,0
20250305,120800,77156515,3695,3705,3705,3695,17
20250305,120700,77093635,3735,3700,3735,3695,2121
20250305,120600,69238305,3700,3700,3700,3700,203
20250305,120500,68487205,3700,3700,3700,3700,7
20250305,120400,68461305,3700,3700,3700,3700,64
20250305,120300,68224505,3700,3705,3705,3700,810
20250305,120200,65223505,3710,3710,3710,3710,0
20250305,120100,65223505,3710,3710,3710,3710,95
20250305,120000,64871055,3680,3680,3680,3680,340
20250305,115900,63619855,3710,3715,3715,3685,1125
20250305,115800,59464810,3715,3700,3720,3685,2355
20250305,115700,50766745,3700,3690,3705,3690,1344
20250305,115600,45803100,3685,3680,3685,3680,23
20250305,115500,45718390,3655,3655,3655,3655,1
20250305,115400,45714735,3690,3680,3690,3680,500
20250305,115300,43871440,3680,3680,3680,3680,0
20250305,115200,43871440,3680,3680,3680,3680,0
20250305,115100,43871440,3680,3680,3680,3680,0
20250305,115000,43871440,3680,3680,3680,3680,0
20250305,114900,43871440,3680,3680,3680,3680,0
20250305,114800,43871440,3680,3680,3680,3680,0
20250305,114700,43871440,3680,3680,3680,3680,381
20250305,114600,42469360,3680,3680,3680,3680,17
20250305,114500,42406800,3680,3680,3680,3680,18
20250305,114400,42340560,3675,3675,3675,3675,0
20250305,114300,42340560,3675,3675,3675,3675,0
20250305,114200,42340560,3675,3675,3675,3675,0
20250305,114100,42340560,3675,3675,3675,3675,9
20250305,114000,42307485,3675,3675,3675,3675,0
20250305,113900,42307485,3675,3675,3675,3675,0
20250305,113800,42307485,3675,3670,3675,3670,10
20250305,113700,42270755,3670,3670,3670,3670,0
20250305,113600,42270755,3670,3670,3670,3670,0
20250305,113500,42270755,3670,3670,3670,3670,0
20250305,113400,42270755,3670,3670,3670,3670,0
20250305,113300,42270755,3670,3670,3670,3670,0
20250305,113200,42270755,3670,3670,3670,3670,5
20250305,113100,42252405,3670,3670,3670,3670,0
20250305,113000,42252405,3670,3670,3670,3670,4
20250305,112900,42237725,3670,3670,3670,3670,0
20250305,112800,42237725,3670,3670,3670,3670,0
20250305,112700,42237725,3670,3670,3670,3670,0
20250305,112600,42237725,3670,3670,3670,3670,0
20250305,112500,42237725,3670,3670,3670,3670,0
20250305,112400,42237725,3670,3670,3670,3670,1
20250305,112300,42234055,3675,3675,3675,3675,0
20250305,112200,42234055,3675,3675,3675,3675,0
20250305,112100,42234055,3675,3675,3675,3675,0
20250305,112000,42234055,3675,3675,3680,3645,37
20250305,111900,42098655,3680,3680,3680,3680,0
20250305,111800,42098655,3680,3665,3680,3650,1874
20250305,111700,35257915,3690,3690,3690,3690,0
20250305,111600,35257915,3690,3690,3690,3690,1
20250305,111500,35254225,3690,3680,3695,3680,104
20250305,111400,34870725,3680,3655,3680,3655,51
20250305,111300,34684245,3680,3680,3680,3680,0
20250305,111200,34684245,3680,3680,3680,3680,0
20250305,111100,34684245,3680,3680,3680,3680,1
20250305,111000,34680565,3680,3680,3680,3680,0
20250305,110900,34680565,3680,3680,3680,3680,0
20250305,110800,34680565,3680,3680,3680,3680,0
20250305,110700,34680565,3680,3680,3680,3680,0
20250305,110600,34680565,3680,3680,3680,3680,0
20250305,110500,34680565,3680,3680,3680,3680,0
20250305,110400,34680565,3680,3680,3680,3680,0
20250305,110300,34680565,3680,3680,3680,3680,0
20250305,110200,34680565,3680,3680,3680,3680,0
20250305,110100,34680565,3680,3680,3680,3680,0
20250305,110000,34680565,3680,3680,3680,3680,0
20250305,105900,34680565,3680,3680,3680,3680,0
20250305,105800,34680565,3680,3680,3680,3680,0
20250305,105700,34680565,3680,3680,3680,3680,0
20250305,105600,34680565,3680,3680,3680,3680,0
20250305,105500,34680565,3680,3680,3680,3680,0
20250305,105400,34680565,3680,3680,3680,3680,0
20250305,105300,34680565,3680,3680,3680,3680,0
20250305,105200,34680565,3680,3680,3680,3680,0
20250305,105100,34680565,3680,3680,3680,3680,0
20250305,105000,34680565,3680,3670,3680,3670,491
20250305,104900,32878530,3670,3660,3670,3660,162
20250305,104800,32284120,3650,3650,3655,3650,195
20250305,104700,31572325,3650,3650,3650,3650,0
20250305,104600,31572325,3650,3650,3650,3650,0
20250305,104500,31572325,3650,3650,3650,3650,0
20250305,104400,31572325,3650,3650,3650,3650,0
20250305,104300,31572325,3650,3650,3650,3650,0
20250305,104200,31572325,3650,3650,3650,3650,0
20250305,104100,31572325,3650,3650,3650,3650,0
20250305,104000,31572325,3650,3650,3650,3650,0
20250305,103900,31572325,3650,3650,3650,3650,0
20250305,103800,31572325,3650,3640,3650,3640,73
20250305,103700,31306215,3630,3630,3630,3630,0
20250305,103600,31306215,3630,3635,3635,3630,6000
20250305,103500,9525985,3635,3635,3635,3635,0
20250305,103400,9525985,3635,3635,3635,3635,14
20250305,103300,9475095,3635,3635,3635,3635,0
20250305,103200,9475095,3635,3635,3635,3635,40
20250305,103100,9329695,3635,3635,3635,3635,0
20250305,103000,9329695,3635,3635,3635,3635,0
20250305,102900,9329695,3635,3625,3635,3625,161
20250305,102800,8745425,3625,3625,3625,3625,0
20250305,102700,8745425,3625,3625,3625,3625,0
20250305,102600,8745425,3625,3610,3625,3610,624
20250305,102500,6492325,3610,3610,3610,3610,0
20250305,102400,6492325,3610,3610,3610,3610,3
20250305,102300,6481495,3600,3600,3600,3600,2
20250305,102200,6474295,3610,3610,3610,3610,0
20250305,102100,6474295,3610,3610,3610,3610,0
20250305,102000,6474295,3610,3610,3610,3610,0
20250305,101900,6474295,3610,3610,3610,3610,0
20250305,101800,6474295,3610,3610,3610,3610,0
20250305,101700,6474295,3610,3610,3610,3610,0
20250305,101600,6474295,3610,3610,3610,3610,0
20250305,101500,6474295,3610,3610,3610,3610,0
20250305,101400,6474295,3610,3610,3610,3610,0
20250305,101300,6474295,3610,3610,3610,3610,0
20250305,101200,6474295,3610,3610,3610,3610,25
20250305,101100,6384045,3595,3595,3595,3595,0
20250305,101000,6384045,3595,3595,3595,3595,0
20250305,100900,6384045,3595,3595,3595,3595,0
20250305,100800,6384045,3595,3595,3595,3595,0
20250305,100700,6384045,3595,3595,3595,3595,13
20250305,100600,6337310,3595,3595,3595,3595,245
20250305,100500,5456535,3595,3595,3595,3595,0
20250305,100400,5456535,3595,3595,3595,3595,40
20250305,100300,5312735,3595,3595,3595,3595,0
20250305,100200,5312735,3595,3595,3595,3595,0
20250305,100100,5312735,3595,3595,3595,3595,0
20250305,100000,5312735,3595,3595,3595,3595,0
20250305,095900,5312735,3595,3595,3595,3595,0
20250305,095800,5312735,3595,3595,3595,3595,0
20250305,095700,5312735,3595,3595,3595,3595,0
20250305,095600,5312735,3595,3595,3595,3595,0
20250305,095500,5312735,3595,3595,3595,3595,0
20250305,095400,5312735,3595,3595,3595,3595,0
20250305,095300,5312735,3595,3595,3595,3595,0
20250305,095200,5312735,3595,3595,3595,3595,0
20250305,095100,5312735,3595,3595,3595,3595,0
20250305,095000,5312735,3595,3590,3595,3590,357
20250305,094900,4031100,3595,3595,3595,3595,0
20250305,094800,4031100,3595,3595,3595,3595,0
20250305,094700,4031100,3595,3595,3595,3595,100
20250305,094600,3671600,3590,3590,3590,3590,0
20250305,094500,3671600,3590,3590,3590,3590,0
20250305,094400,3671600,3590,3590,3590,3590,0
20250305,094300,3671600,3590,3590,3590,3590,0
20250305,094200,3671600,3590,3590,3590,3590,0
20250305,094100,3671600,3590,3590,3590,3590,0
20250305,094000,3671600,3590,3590,3590,3590,0
20250305,093900,3671600,3590,3590,3590,3590,0
20250305,093800,3671600,3590,3590,3590,3590,0
20250305,093700,3671600,3590,3590,3590,3590,1
20250305,093600,3668010,3590,3590,3590,3590,2
20250305,093500,3660830,3595,3595,3595,3595,10
20250305,093400,3624880,3595,3595,3595,3595,0
20250305,093300,3624880,3595,3595,3595,3595,0
20250305,093200,3624880,3595,3595,3595,3595,0
20250305,093100,3624880,3595,3590,3595,3590,253
20250305,093000,2716555,3590,3590,3590,3590,0
20250305,092900,2716555,3590,3590,3590,3590,0
20250305,092800,2716555,3590,3590,3590,3590,0
20250305,092700,2716555,3590,3590,3590,3590,0
20250305,092600,2716555,3590,3590,3590,3590,0
20250305,092500,2716555,3590,3590,3590,3590,0
20250305,092400,2716555,3590,3590,3590,3590,0
20250305,092300,2716555,3590,3590,3590,3590,5
20250305,092200,2698605,3590,3590,3590,3590,15
20250305,092100,2644755,3585,3590,3590,3585,48
20250305,092000,2472640,3595,3595,3595,3595,0
20250305,091900,2472640,3595,3595,3595,3595,0
20250305,091800,2472640,3595,3595,3595,3595,0
20250305,091700,2472640,3595,3595,3595,3595,0
20250305,091600,2472640,3595,3595,3595,3595,0
20250305,091500,2472640,3595,3595,3595,3595,0
20250305,091400,2472640,3595,3595,3595,3595,0
20250305,091300,2472640,3595,3595,3595,3595,0
20250305,091200,2472640,3595,3580,3595,3580,42
20250305,091100,2322265,3580,3580,3580,3580,0
20250305,091000,2322265,3580,3580,3580,3580,1
20250305,090900,2318685,3580,3580,3580,3580,0
20250305,090800,2318685,3580,3580,3580,3580,22
20250305,090700,2239925,3595,3615,3615,3595,305
20250305,090600,1143410,3595,3595,3595,3595,0
20250305,090500,1143410,3595,3595,3595,3595,0
20250305,090400,1143410,3595,3595,3595,3595,1
20250305,090300,1139815,3610,3610,3610,3610,0
20250305,090200,1139815,3610,3610,3610,3610,0
20250305,090100,1139815,3610,3610,3610,3610,0
20250305,090000,1139815,3610,3595,3610,3595,317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195100 899529304 3710 3710 3710 3710 1790
3 20250305 195000 899529304 3710 3710 3710 3710 0
4 20250305 194900 899529304 3710 3710 3710 3710 0
5 20250305 194800 899529304 3710 3710 3710 3710 0
6 20250305 194700 899529304 3710 3710 3710 3710 0
7 20250305 194600 899529304 3710 3710 3710 3710 0
8 20250305 194500 899529304 3710 3710 3710 3710 0
9 20250305 194400 899529304 3710 3710 3710 3710 0
10 20250305 194300 899529304 3710 3710 3710 3710 0
11 20250305 194200 899529304 3710 3710 3710 3710 0
12 20250305 194100 899529304 3710 3710 3710 3710 0
13 20250305 194000 899529304 3710 3710 3710 3710 0
14 20250305 193900 899529304 3710 3710 3710 3710 0
15 20250305 193800 899529304 3710 3710 3710 3710 0
16 20250305 193700 899529304 3710 3710 3710 3710 0
17 20250305 193600 899529304 3710 3710 3710 3710 0
18 20250305 193500 899529304 3710 3710 3710 3710 0
19 20250305 193400 899529304 3710 3710 3710 3710 0
20 20250305 193300 899529304 3710 3710 3710 3710 0
21 20250305 193200 899529304 3710 3710 3710 3710 0
22 20250305 193100 899529304 3710 3710 3710 3710 0
23 20250305 193000 899529304 3710 3710 3710 3710 0
24 20250305 192900 899529304 3710 3710 3710 3710 0
25 20250305 192800 899529304 3710 3710 3710 3710 0
26 20250305 192700 899529304 3710 3710 3710 3710 0
27 20250305 192600 899529304 3710 3710 3710 3710 0
28 20250305 192500 899529304 3710 3710 3710 3710 0
29 20250305 192400 899529304 3710 3710 3710 3710 0
30 20250305 192300 899529304 3710 3710 3710 3710 0
31 20250305 192200 899529304 3710 3710 3710 3710 0
32 20250305 192100 899529304 3710 3710 3710 3710 1790
33 20250305 192000 899529304 3710 3710 3710 3710 0
34 20250305 191900 899529304 3710 3710 3710 3710 0
35 20250305 191800 899529304 3710 3710 3710 3710 0
36 20250305 191700 899529304 3710 3710 3710 3710 0
37 20250305 191600 899529304 3710 3710 3710 3710 0
38 20250305 191500 899529304 3710 3710 3710 3710 0
39 20250305 191400 899529304 3710 3710 3710 3710 0
40 20250305 191300 899529304 3710 3710 3710 3710 0
41 20250305 191200 899529304 3710 3710 3710 3710 0
42 20250305 191100 899529304 3710 3710 3710 3710 0
43 20250305 191000 899529304 3710 3710 3710 3710 0
44 20250305 190900 899529304 3710 3710 3710 3710 0
45 20250305 190800 899529304 3710 3710 3710 3710 0
46 20250305 190700 899529304 3710 3710 3710 3710 0
47 20250305 190600 899529304 3710 3710 3710 3710 0
48 20250305 190500 899529304 3710 3710 3710 3710 0
49 20250305 190400 899529304 3710 3710 3710 3710 0
50 20250305 190300 899529304 3710 3710 3710 3710 0
51 20250305 190200 899529304 3710 3710 3710 3710 0
52 20250305 190100 899529304 3710 3710 3710 3710 0
53 20250305 190000 899529304 3710 3710 3710 3710 0
54 20250305 185900 899529304 3710 3710 3710 3710 0
55 20250305 185800 899529304 3710 3710 3710 3710 0
56 20250305 185700 899529304 3710 3710 3710 3710 0
57 20250305 185600 899529304 3710 3710 3710 3710 0
58 20250305 185500 899529304 3710 3710 3710 3710 0
59 20250305 185400 899529304 3710 3710 3710 3710 0
60 20250305 185300 899529304 3710 3710 3710 3710 0
61 20250305 185200 899529304 3710 3710 3710 3710 0
62 20250305 185100 899529304 3710 3710 3710 3710 1790
63 20250305 185000 899529304 3710 3710 3710 3710 0
64 20250305 184900 899529304 3710 3710 3710 3710 0
65 20250305 184800 899529304 3710 3710 3710 3710 0
66 20250305 184700 899529304 3710 3710 3710 3710 0
67 20250305 184600 899529304 3710 3710 3710 3710 0
68 20250305 184500 899529304 3710 3710 3710 3710 0
69 20250305 184400 899529304 3710 3710 3710 3710 0
70 20250305 184300 899529304 3710 3710 3710 3710 0
71 20250305 184200 899529304 3710 3710 3710 3710 0
72 20250305 184100 899529304 3710 3710 3710 3710 0
73 20250305 184000 899529304 3710 3710 3710 3710 0
74 20250305 183900 899529304 3710 3710 3710 3710 0
75 20250305 183800 899529304 3710 3710 3710 3710 0
76 20250305 183700 899529304 3710 3710 3710 3710 0
77 20250305 183600 899529304 3710 3710 3710 3710 0
78 20250305 183500 899529304 3710 3710 3710 3710 0
79 20250305 183400 899529304 3710 3710 3710 3710 0
80 20250305 183300 899529304 3710 3710 3710 3710 0
81 20250305 183200 899529304 3710 3710 3710 3710 0
82 20250305 183100 899529304 3710 3710 3710 3710 0
83 20250305 183000 899529304 3710 3710 3710 3710 0
84 20250305 182900 899529304 3710 3710 3710 3710 0
85 20250305 182800 899529304 3710 3710 3710 3710 0
86 20250305 182700 899529304 3710 3710 3710 3710 0
87 20250305 182600 899529304 3710 3710 3710 3710 0
88 20250305 182500 899529304 3710 3710 3710 3710 0
89 20250305 182400 899529304 3710 3710 3710 3710 0
90 20250305 182300 899529304 3710 3710 3710 3710 0
91 20250305 182200 899529304 3710 3710 3710 3710 0
92 20250305 182100 899529304 3710 3710 3710 3710 1790
93 20250305 182000 899529304 3710 3710 3710 3710 0
94 20250305 181900 899529304 3710 3710 3710 3710 0
95 20250305 181800 899529304 3710 3710 3710 3710 0
96 20250305 181700 899529304 3710 3710 3710 3710 0
97 20250305 181600 899529304 3710 3710 3710 3710 0
98 20250305 181500 899529304 3710 3710 3710 3710 0
99 20250305 181400 899529304 3710 3710 3710 3710 0
100 20250305 181300 899529304 3710 3710 3710 3710 0
101 20250305 181200 899529304 3710 3710 3710 3710 0
102 20250305 181100 899529304 3710 3710 3710 3710 0
103 20250305 181000 899529304 3710 3710 3710 3710 0
104 20250305 180900 899529304 3710 3710 3710 3710 0
105 20250305 180800 899529304 3710 3710 3710 3710 0
106 20250305 180700 899529304 3710 3710 3710 3710 0
107 20250305 180600 899529304 3710 3710 3710 3710 0
108 20250305 180500 899529304 3710 3710 3710 3710 0
109 20250305 180400 899529304 3710 3710 3710 3710 0
110 20250305 180300 899529304 3710 3710 3710 3710 0
111 20250305 180200 899529304 3710 3710 3710 3710 0
112 20250305 180100 899529304 3710 3710 3710 3710 0
113 20250305 180000 899529304 3710 3710 3710 3710 0
114 20250305 175900 899529304 3710 3710 3710 3710 0
115 20250305 175800 899529304 3710 3710 3710 3710 0
116 20250305 175700 899529304 3710 3710 3710 3710 0
117 20250305 175600 899529304 3710 3710 3710 3710 0
118 20250305 175500 899529304 3710 3710 3710 3710 0
119 20250305 175400 899529304 3710 3710 3710 3710 0
120 20250305 175300 899529304 3710 3710 3710 3710 0
121 20250305 175200 899529304 3710 3710 3710 3710 0
122 20250305 175100 899529304 3710 3710 3710 3710 1790
123 20250305 175000 899529304 3710 3710 3710 3710 0
124 20250305 174900 899529304 3710 3710 3710 3710 0
125 20250305 174800 899529304 3710 3710 3710 3710 0
126 20250305 174700 899529304 3710 3710 3710 3710 0
127 20250305 174600 899529304 3710 3710 3710 3710 0
128 20250305 174500 899529304 3710 3710 3710 3710 0
129 20250305 174400 899529304 3710 3710 3710 3710 0
130 20250305 174300 899529304 3710 3710 3710 3710 0
131 20250305 174200 899529304 3710 3710 3710 3710 0
132 20250305 174100 899529304 3710 3710 3710 3710 0
133 20250305 174000 899529304 3710 3710 3710 3710 0
134 20250305 173900 899529304 3710 3710 3710 3710 0
135 20250305 173800 899529304 3710 3710 3710 3710 0
136 20250305 173700 899529304 3710 3710 3710 3710 0
137 20250305 173600 899529304 3710 3710 3710 3710 0
138 20250305 173500 899529304 3710 3710 3710 3710 0
139 20250305 173400 899529304 3710 3710 3710 3710 0
140 20250305 173300 899529304 3710 3710 3710 3710 0
141 20250305 173200 899529304 3710 3710 3710 3710 0
142 20250305 173100 899529304 3710 3710 3710 3710 0
143 20250305 173000 899529304 3710 3710 3710 3710 0
144 20250305 172900 899529304 3710 3710 3710 3710 0
145 20250305 172800 899529304 3710 3710 3710 3710 0
146 20250305 172700 899529304 3710 3710 3710 3710 0
147 20250305 172600 899529304 3710 3710 3710 3710 0
148 20250305 172500 899529304 3710 3710 3710 3710 0
149 20250305 172400 899529304 3710 3710 3710 3710 0
150 20250305 172300 899529304 3710 3710 3710 3710 0
151 20250305 172200 899529304 3710 3710 3710 3710 0
152 20250305 172100 899529304 3710 3710 3710 3710 1790
153 20250305 172000 899529304 3710 3710 3710 3710 0
154 20250305 171900 899529304 3710 3710 3710 3710 0
155 20250305 171800 899529304 3710 3710 3710 3710 0
156 20250305 171700 899529304 3710 3710 3710 3710 0
157 20250305 171600 899529304 3710 3710 3710 3710 0
158 20250305 171500 899529304 3710 3710 3710 3710 0
159 20250305 171400 899529304 3710 3710 3710 3710 0
160 20250305 171300 899529304 3710 3710 3710 3710 0
161 20250305 171200 899529304 3710 3710 3710 3710 0
162 20250305 171100 899529304 3710 3710 3710 3710 0
163 20250305 171000 899529304 3710 3710 3710 3710 0
164 20250305 170900 899529304 3710 3710 3710 3710 0
165 20250305 170800 899529304 3710 3710 3710 3710 0
166 20250305 170700 899529304 3710 3710 3710 3710 0
167 20250305 170600 899529304 3710 3710 3710 3710 0
168 20250305 170500 899529304 3710 3710 3710 3710 0
169 20250305 170400 899529304 3710 3710 3710 3710 0
170 20250305 170300 899529304 3710 3710 3710 3710 0
171 20250305 170200 899529304 3710 3710 3710 3710 0
172 20250305 170100 899529304 3710 3710 3710 3710 0
173 20250305 170000 899529304 3710 3710 3710 3710 0
174 20250305 165900 899529304 3710 3710 3710 3710 0
175 20250305 165800 899529304 3710 3710 3710 3710 0
176 20250305 165700 899529304 3710 3710 3710 3710 0
177 20250305 165600 899529304 3710 3710 3710 3710 0
178 20250305 165500 899529304 3710 3710 3710 3710 0
179 20250305 165400 899529304 3710 3710 3710 3710 0
180 20250305 165300 899529304 3710 3710 3710 3710 0
181 20250305 165200 899529304 3710 3710 3710 3710 0
182 20250305 165100 899529304 3710 3710 3710 3710 1790
183 20250305 165000 899529304 3710 3710 3710 3710 0
184 20250305 164900 899529304 3710 3710 3710 3710 0
185 20250305 164800 899529304 3710 3710 3710 3710 0
186 20250305 164700 899529304 3710 3710 3710 3710 0
187 20250305 164600 899529304 3710 3710 3710 3710 0
188 20250305 164500 899529304 3710 3710 3710 3710 0
189 20250305 164400 899529304 3710 3710 3710 3710 0
190 20250305 164300 899529304 3710 3710 3710 3710 0
191 20250305 164200 899529304 3710 3710 3710 3710 0
192 20250305 164100 899529304 3710 3710 3710 3710 0
193 20250305 164000 899529304 3710 3710 3710 3710 0
194 20250305 163900 899529304 3710 3710 3710 3710 0
195 20250305 163800 899529304 3710 3710 3710 3710 0
196 20250305 163700 899529304 3710 3710 3710 3710 0
197 20250305 163600 899529304 3710 3710 3710 3710 0
198 20250305 163500 899529304 3710 3710 3710 3710 0
199 20250305 163400 899529304 3710 3710 3710 3710 0
200 20250305 163300 899529304 3710 3710 3710 3710 0
201 20250305 163200 899529304 3710 3710 3710 3710 0
202 20250305 163100 899529304 3710 3710 3710 3710 0
203 20250305 163000 899529304 3710 3710 3710 3710 0
204 20250305 162900 899529304 3710 3710 3710 3710 0
205 20250305 162800 899529304 3710 3710 3710 3710 0
206 20250305 162700 899529304 3710 3710 3710 3710 0
207 20250305 162600 899529304 3710 3710 3710 3710 0
208 20250305 162500 899529304 3710 3710 3710 3710 0
209 20250305 162400 899529304 3710 3710 3710 3710 0
210 20250305 162300 899529304 3710 3710 3710 3710 0
211 20250305 162200 899529304 3710 3710 3710 3710 0
212 20250305 162100 899529304 3710 3710 3710 3710 1790
213 20250305 162000 899529304 3710 3710 3710 3710 0
214 20250305 161900 899529304 3710 3710 3710 3710 0
215 20250305 161800 899529304 3710 3710 3710 3710 0
216 20250305 161700 899529304 3710 3710 3710 3710 0
217 20250305 161600 899529304 3710 3710 3710 3710 0
218 20250305 161500 899529304 3710 3710 3710 3710 0
219 20250305 161400 899529304 3710 3710 3710 3710 0
220 20250305 161300 899529304 3710 3710 3710 3710 0
221 20250305 161200 899529304 3710 3710 3710 3710 0
222 20250305 161100 899529304 3710 3710 3710 3710 0
223 20250305 161000 899529304 3710 3710 3710 3710 0
224 20250305 160900 899529304 3710 3710 3710 3710 0
225 20250305 160800 899529304 3710 3710 3710 3710 0
226 20250305 160700 899529304 3710 3710 3710 3710 0
227 20250305 160600 899529304 3710 3710 3710 3710 0
228 20250305 160500 899529304 3710 3710 3710 3710 0
229 20250305 160400 899529304 3710 3710 3710 3710 0
230 20250305 160300 899529304 3710 3710 3710 3710 0
231 20250305 160200 899529304 3710 3710 3710 3710 0
232 20250305 160100 899529304 3710 3710 3710 3710 0
233 20250305 160000 899529304 3710 3710 3710 3710 0
234 20250305 155900 899529304 3710 3710 3710 3710 0
235 20250305 155800 899529304 3710 3710 3710 3710 0
236 20250305 155700 899529304 3710 3710 3710 3710 0
237 20250305 155600 899529304 3710 3710 3710 3710 0
238 20250305 155500 899529304 3710 3710 3710 3710 0
239 20250305 155400 899529304 3710 3710 3710 3710 0
240 20250305 155300 899529304 3710 3710 3710 3710 0
241 20250305 155200 899529304 3710 3710 3710 3710 0
242 20250305 155100 899529304 3710 3710 3710 3710 1790
243 20250305 155000 899529304 3710 3710 3710 3710 0
244 20250305 154900 899529304 3710 3710 3710 3710 0
245 20250305 154800 899529304 3710 3710 3710 3710 0
246 20250305 154700 899529304 3710 3710 3710 3710 0
247 20250305 154600 899529304 3710 3710 3710 3710 0
248 20250305 154500 899529304 3710 3710 3710 3710 0
249 20250305 154400 899529304 3710 3710 3710 3710 0
250 20250305 154300 899529304 3710 3710 3710 3710 0
251 20250305 154200 899529304 3710 3710 3710 3710 0
252 20250305 154100 899529304 3710 3710 3710 3710 0
253 20250305 154000 899529304 3710 3710 3710 3710 0
254 20250305 153900 899529304 3710 3710 3710 3710 0
255 20250305 153800 899529304 3710 3710 3710 3710 0
256 20250305 153700 899529304 3710 3710 3710 3710 0
257 20250305 153600 899529304 3710 3710 3710 3710 0
258 20250305 153500 899529304 3710 3710 3710 3710 0
259 20250305 153400 899529304 3710 3710 3710 3710 0
260 20250305 153300 899529304 3710 3710 3710 3710 0
261 20250305 153200 899529304 3710 3710 3710 3710 0
262 20250305 153100 899529304 3710 3710 3710 3710 0
263 20250305 153000 899529304 3710 3710 3710 3710 1790
264 20250305 152900 892888404 3685 3685 3685 3685 0
265 20250305 152800 892888404 3685 3685 3685 3685 0
266 20250305 152700 892888404 3685 3685 3685 3685 0
267 20250305 152600 892888404 3685 3685 3685 3685 0
268 20250305 152500 892888404 3685 3685 3685 3685 0
269 20250305 152400 892888404 3685 3685 3685 3685 0
270 20250305 152300 892888404 3685 3685 3685 3685 0
271 20250305 152200 892888404 3685 3685 3685 3685 0
272 20250305 152100 892888404 3685 3685 3685 3685 0
273 20250305 152000 892888404 3685 3685 3685 3685 0
274 20250305 151900 892888404 3685 3685 3685 3685 27
275 20250305 151800 892788909 3680 3665 3685 3665 813
276 20250305 151700 889795169 3665 3665 3665 3665 0
277 20250305 151600 889795169 3665 3665 3665 3665 0
278 20250305 151500 889795169 3665 3670 3685 3660 2323
279 20250305 151400 881283569 3685 3685 3685 3685 10
280 20250305 151300 881246719 3665 3665 3665 3665 0
281 20250305 151200 881246719 3665 3690 3690 3665 150
282 20250305 151100 880696704 3660 3675 3675 3660 69
283 20250305 151000 880443464 3680 3680 3680 3680 4
284 20250305 150900 880428744 3680 3685 3685 3680 248
285 20250305 150800 879516094 3680 3680 3680 3680 201
286 20250305 150700 878776414 3680 3680 3680 3680 1071
287 20250305 150600 874835134 3685 3685 3685 3685 0
288 20250305 150500 874835134 3685 3685 3685 3685 488
289 20250305 150400 873036854 3685 3685 3685 3685 0
290 20250305 150300 873036854 3685 3685 3685 3685 0
291 20250305 150200 873036854 3685 3685 3685 3685 0
292 20250305 150100 873036854 3685 3690 3690 3685 167
293 20250305 150000 872421454 3685 3680 3685 3680 700
294 20250305 145900 869842954 3680 3680 3680 3680 0
295 20250305 145800 869842954 3680 3680 3685 3680 955
296 20250305 145700 866327484 3680 3690 3690 3680 1014
297 20250305 145600 862595850 3685 3685 3685 3685 0
298 20250305 145500 862595850 3685 3685 3685 3685 0
299 20250305 145400 862595850 3685 3685 3685 3685 0
300 20250305 145300 862595850 3685 3680 3685 3680 352
301 20250305 145200 861300320 3670 3680 3680 3670 70
302 20250305 145100 861043220 3690 3690 3690 3690 0
303 20250305 145000 861043220 3690 3690 3690 3690 0
304 20250305 144900 861043220 3690 3690 3690 3690 0
305 20250305 144800 861043220 3690 3690 3690 3690 0
306 20250305 144700 861043220 3690 3690 3690 3690 0
307 20250305 144600 861043220 3690 3680 3695 3680 26
308 20250305 144500 860947365 3665 3665 3665 3665 694
309 20250305 144400 858403855 3665 3665 3665 3665 0
310 20250305 144300 858403855 3665 3665 3665 3665 446
311 20250305 144200 856769265 3665 3665 3665 3665 854
312 20250305 144100 853639355 3665 3665 3665 3665 0
313 20250305 144000 853639355 3665 3665 3675 3665 5449
314 20250305 143900 833668530 3665 3665 3665 3665 657
315 20250305 143800 831260625 3660 3640 3660 3640 1099
316 20250305 143700 827253840 3640 3682 3695 3640 7241
317 20250305 143600 800753761 3690 3690 3690 3690 0
318 20250305 143500 800753761 3690 3695 3695 3690 30
319 20250305 143400 800643056 3685 3695 3695 3685 95
320 20250305 143300 800292971 3695 3695 3695 3695 0
321 20250305 143200 800292971 3695 3685 3695 3685 605
322 20250305 143100 798060745 3695 3695 3695 3695 0
323 20250305 143000 798060745 3695 3670 3695 3670 708
324 20250305 142900 795462335 3670 3685 3685 3670 2294
325 20250305 142800 787034685 3695 3695 3695 3695 0
326 20250305 142700 787034685 3695 3695 3695 3695 10
327 20250305 142600 786997735 3695 3695 3695 3695 0
328 20250305 142500 786997735 3695 3695 3695 3695 0
329 20250305 142400 786997735 3695 3690 3695 3680 313
330 20250305 142300 785844790 3690 3685 3690 3675 251
331 20250305 142200 784922310 3695 3695 3695 3695 0
332 20250305 142100 784922310 3695 3695 3695 3695 0
333 20250305 142000 784922310 3695 3690 3695 3690 10
334 20250305 141900 784885395 3685 3685 3685 3685 80
335 20250305 141800 784590595 3685 3685 3685 3685 0
336 20250305 141700 784590595 3685 3685 3685 3685 0
337 20250305 141600 784590595 3685 3685 3685 3685 0
338 20250305 141500 784590595 3685 3680 3685 3680 40
339 20250305 141400 784443385 3680 3680 3680 3680 0
340 20250305 141300 784443385 3680 3680 3680 3680 0
341 20250305 141200 784443385 3680 3680 3680 3680 0
342 20250305 141100 784443385 3680 3680 3680 3670 402
343 20250305 141000 782966225 3680 3680 3680 3680 0
344 20250305 140900 782966225 3680 3680 3680 3680 3
345 20250305 140800 782955185 3680 3680 3680 3680 0
346 20250305 140700 782955185 3680 3680 3680 3680 2
347 20250305 140600 782947825 3675 3675 3675 3675 0
348 20250305 140500 782947825 3675 3675 3675 3675 0
349 20250305 140400 782947825 3675 3675 3675 3675 74
350 20250305 140300 782675875 3675 3675 3675 3675 3
351 20250305 140200 782664850 3670 3670 3670 3670 0
352 20250305 140100 782664850 3670 3670 3670 3670 6
353 20250305 140000 782642830 3680 3680 3680 3680 0
354 20250305 135900 782642830 3680 3685 3685 3650 403
355 20250305 135800 781168480 3685 3665 3690 3665 334
356 20250305 135700 779944325 3665 3665 3665 3665 168
357 20250305 135600 779328605 3690 3690 3690 3690 0
358 20250305 135500 779328605 3690 3690 3690 3660 182
359 20250305 135400 778661360 3680 3680 3680 3680 1
360 20250305 135300 778657680 3695 3695 3695 3695 0
361 20250305 135200 778657680 3695 3695 3695 3695 0
362 20250305 135100 778657680 3695 3690 3695 3690 10
363 20250305 135000 778620765 3685 3685 3685 3685 0
364 20250305 134900 778620765 3685 3685 3685 3685 0
365 20250305 134800 778620765 3685 3685 3685 3685 1
366 20250305 134700 778617080 3675 3675 3675 3675 0
367 20250305 134600 778617080 3675 3675 3675 3675 0
368 20250305 134500 778617080 3675 3675 3675 3675 0
369 20250305 134400 778617080 3675 3675 3675 3675 1
370 20250305 134300 778613405 3685 3685 3685 3685 0
371 20250305 134200 778613405 3685 3685 3685 3685 0
372 20250305 134100 778613405 3685 3685 3685 3685 3
373 20250305 134000 778602350 3685 3685 3685 3685 0
374 20250305 133900 778602350 3685 3685 3685 3685 0
375 20250305 133800 778602350 3685 3685 3685 3685 0
376 20250305 133700 778602350 3685 3685 3685 3685 4
377 20250305 133600 778587610 3685 3685 3685 3685 0
378 20250305 133500 778587610 3685 3680 3685 3680 7
379 20250305 133400 778561845 3680 3680 3680 3680 0
380 20250305 133300 778561845 3680 3680 3680 3680 0
381 20250305 133200 778561845 3680 3670 3680 3650 126
382 20250305 133100 778100185 3690 3685 3690 3685 20
383 20250305 133000 778026390 3685 3690 3695 3685 10
384 20250305 132900 777989505 3670 3675 3675 3670 41
385 20250305 132800 777838925 3670 3700 3700 3670 37
386 20250305 132700 777702895 3690 3655 3715 3655 243
387 20250305 132600 776810525 3640 3680 3680 3640 11404
388 20250305 132500 735180525 3700 3700 3700 3700 1000
389 20250305 132400 731480525 3700 3695 3700 3695 811
390 20250305 132300 728480075 3695 3695 3695 3695 0
391 20250305 132200 728480075 3695 3675 3695 3675 343
392 20250305 132100 727219350 3670 3670 3670 3670 133
393 20250305 132000 726731240 3670 3700 3700 3670 1726
394 20250305 131900 720383540 3700 3700 3700 3700 535
395 20250305 131800 718404040 3700 3695 3700 3695 4381
396 20250305 131700 702194425 3695 3695 3695 3695 1
397 20250305 131600 702190730 3685 3680 3685 3680 1355
398 20250305 131500 697201130 3675 3680 3685 3675 136
399 20250305 131400 696701165 3685 3685 3685 3685 0
400 20250305 131300 696701165 3685 3685 3685 3685 1
401 20250305 131200 696697480 3680 3675 3680 3675 216
402 20250305 131100 695903600 3680 3690 3690 3680 585
403 20250305 131000 693749370 3695 3695 3695 3695 0
404 20250305 130900 693749370 3695 3690 3695 3690 42
405 20250305 130800 693594385 3700 3700 3700 3700 0
406 20250305 130700 693594385 3700 3700 3700 3700 218
407 20250305 130600 692787785 3685 3690 3700 3685 1042
408 20250305 130500 688947880 3690 3700 3700 3690 455
409 20250305 130400 687268920 3695 3710 3730 3695 20718
410 20250305 130300 610584385 3705 3725 3725 3705 1163
411 20250305 130200 606268180 3730 3730 3730 3730 0
412 20250305 130100 606268180 3730 3730 3730 3730 1
413 20250305 130000 606264450 3735 3735 3735 3735 297
414 20250305 125900 605155155 3730 3730 3730 3730 1012
415 20250305 125800 601380395 3735 3735 3735 3735 26
416 20250305 125700 601283285 3735 3735 3735 3735 20
417 20250305 125600 601208585 3735 3730 3735 3730 10
418 20250305 125500 601171275 3730 3730 3730 3730 1
419 20250305 125400 601167545 3725 3725 3725 3725 0
420 20250305 125300 601167545 3725 3725 3725 3725 285
421 20250305 125200 600105920 3730 3730 3730 3730 0
422 20250305 125100 600105920 3730 3730 3730 3730 135
423 20250305 125000 599602370 3730 3730 3730 3730 100
424 20250305 124900 599229370 3730 3725 3730 3725 273
425 20250305 124800 598212440 3730 3720 3730 3705 675
426 20250305 124700 595703455 3720 3715 3725 3705 1679
427 20250305 124600 589476745 3715 3725 3725 3715 363
428 20250305 124500 588128185 3730 3730 3730 3730 1
429 20250305 124400 588124455 3730 3720 3730 3720 230
430 20250305 124300 587267655 3720 3715 3720 3700 753
431 20250305 124200 584477155 3740 3720 3745 3710 1428
432 20250305 124100 579160550 3720 3735 3735 3720 1489
433 20250305 124000 573612245 3735 3745 3745 3725 3432
434 20250305 123900 560802010 3745 3765 3765 3745 498
435 20250305 123800 558931760 3750 3765 3765 3745 8593
436 20250305 123700 526605700 3785 3765 3785 3765 2110
437 20250305 123600 518634590 3775 3780 3785 3765 4093
438 20250305 123500 503173950 3775 3820 3820 3775 7315
439 20250305 123400 475421065 3820 3820 3845 3820 2986
440 20250305 123300 464004760 3845 3810 3850 3785 23199
441 20250305 123200 375232720 3790 3800 3850 3790 17608
442 20250305 123100 308044160 3790 3875 3875 3775 29954
443 20250305 123000 193343835 3950 3950 3950 3950 0
444 20250305 122900 193343835 3950 3745 3950 3735 24521
445 20250305 122800 98270280 3725 3725 3725 3725 1
446 20250305 122700 98266555 3750 3750 3750 3750 90
447 20250305 122600 97929055 3750 3730 3750 3730 1808
448 20250305 122500 91172755 3730 3730 3730 3730 709
449 20250305 122400 88528185 3735 3725 3740 3725 844
450 20250305 122300 85375080 3720 3720 3720 3720 36
451 20250305 122200 85241160 3695 3695 3695 3695 0
452 20250305 122100 85241160 3695 3695 3695 3695 0
453 20250305 122000 85241160 3695 3695 3695 3695 0
454 20250305 121900 85241160 3695 3695 3695 3695 0
455 20250305 121800 85241160 3695 3695 3695 3695 89
456 20250305 121700 84912305 3720 3715 3720 3715 1000
457 20250305 121600 81193495 3715 3715 3715 3710 979
458 20250305 121500 77557260 3715 3715 3715 3715 0
459 20250305 121400 77557260 3715 3715 3715 3715 89
460 20250305 121300 77226625 3690 3690 3690 3690 0
461 20250305 121200 77226625 3690 3690 3690 3690 0
462 20250305 121100 77226625 3690 3690 3690 3690 19
463 20250305 121000 77156515 3695 3695 3695 3695 0
464 20250305 120900 77156515 3695 3695 3695 3695 0
465 20250305 120800 77156515 3695 3705 3705 3695 17
466 20250305 120700 77093635 3735 3700 3735 3695 2121
467 20250305 120600 69238305 3700 3700 3700 3700 203
468 20250305 120500 68487205 3700 3700 3700 3700 7
469 20250305 120400 68461305 3700 3700 3700 3700 64
470 20250305 120300 68224505 3700 3705 3705 3700 810
471 20250305 120200 65223505 3710 3710 3710 3710 0
472 20250305 120100 65223505 3710 3710 3710 3710 95
473 20250305 120000 64871055 3680 3680 3680 3680 340
474 20250305 115900 63619855 3710 3715 3715 3685 1125
475 20250305 115800 59464810 3715 3700 3720 3685 2355
476 20250305 115700 50766745 3700 3690 3705 3690 1344
477 20250305 115600 45803100 3685 3680 3685 3680 23
478 20250305 115500 45718390 3655 3655 3655 3655 1
479 20250305 115400 45714735 3690 3680 3690 3680 500
480 20250305 115300 43871440 3680 3680 3680 3680 0
481 20250305 115200 43871440 3680 3680 3680 3680 0
482 20250305 115100 43871440 3680 3680 3680 3680 0
483 20250305 115000 43871440 3680 3680 3680 3680 0
484 20250305 114900 43871440 3680 3680 3680 3680 0
485 20250305 114800 43871440 3680 3680 3680 3680 0
486 20250305 114700 43871440 3680 3680 3680 3680 381
487 20250305 114600 42469360 3680 3680 3680 3680 17
488 20250305 114500 42406800 3680 3680 3680 3680 18
489 20250305 114400 42340560 3675 3675 3675 3675 0
490 20250305 114300 42340560 3675 3675 3675 3675 0
491 20250305 114200 42340560 3675 3675 3675 3675 0
492 20250305 114100 42340560 3675 3675 3675 3675 9
493 20250305 114000 42307485 3675 3675 3675 3675 0
494 20250305 113900 42307485 3675 3675 3675 3675 0
495 20250305 113800 42307485 3675 3670 3675 3670 10
496 20250305 113700 42270755 3670 3670 3670 3670 0
497 20250305 113600 42270755 3670 3670 3670 3670 0
498 20250305 113500 42270755 3670 3670 3670 3670 0
499 20250305 113400 42270755 3670 3670 3670 3670 0
500 20250305 113300 42270755 3670 3670 3670 3670 0
501 20250305 113200 42270755 3670 3670 3670 3670 5
502 20250305 113100 42252405 3670 3670 3670 3670 0
503 20250305 113000 42252405 3670 3670 3670 3670 4
504 20250305 112900 42237725 3670 3670 3670 3670 0
505 20250305 112800 42237725 3670 3670 3670 3670 0
506 20250305 112700 42237725 3670 3670 3670 3670 0
507 20250305 112600 42237725 3670 3670 3670 3670 0
508 20250305 112500 42237725 3670 3670 3670 3670 0
509 20250305 112400 42237725 3670 3670 3670 3670 1
510 20250305 112300 42234055 3675 3675 3675 3675 0
511 20250305 112200 42234055 3675 3675 3675 3675 0
512 20250305 112100 42234055 3675 3675 3675 3675 0
513 20250305 112000 42234055 3675 3675 3680 3645 37
514 20250305 111900 42098655 3680 3680 3680 3680 0
515 20250305 111800 42098655 3680 3665 3680 3650 1874
516 20250305 111700 35257915 3690 3690 3690 3690 0
517 20250305 111600 35257915 3690 3690 3690 3690 1
518 20250305 111500 35254225 3690 3680 3695 3680 104
519 20250305 111400 34870725 3680 3655 3680 3655 51
520 20250305 111300 34684245 3680 3680 3680 3680 0
521 20250305 111200 34684245 3680 3680 3680 3680 0
522 20250305 111100 34684245 3680 3680 3680 3680 1
523 20250305 111000 34680565 3680 3680 3680 3680 0
524 20250305 110900 34680565 3680 3680 3680 3680 0
525 20250305 110800 34680565 3680 3680 3680 3680 0
526 20250305 110700 34680565 3680 3680 3680 3680 0
527 20250305 110600 34680565 3680 3680 3680 3680 0
528 20250305 110500 34680565 3680 3680 3680 3680 0
529 20250305 110400 34680565 3680 3680 3680 3680 0
530 20250305 110300 34680565 3680 3680 3680 3680 0
531 20250305 110200 34680565 3680 3680 3680 3680 0
532 20250305 110100 34680565 3680 3680 3680 3680 0
533 20250305 110000 34680565 3680 3680 3680 3680 0
534 20250305 105900 34680565 3680 3680 3680 3680 0
535 20250305 105800 34680565 3680 3680 3680 3680 0
536 20250305 105700 34680565 3680 3680 3680 3680 0
537 20250305 105600 34680565 3680 3680 3680 3680 0
538 20250305 105500 34680565 3680 3680 3680 3680 0
539 20250305 105400 34680565 3680 3680 3680 3680 0
540 20250305 105300 34680565 3680 3680 3680 3680 0
541 20250305 105200 34680565 3680 3680 3680 3680 0
542 20250305 105100 34680565 3680 3680 3680 3680 0
543 20250305 105000 34680565 3680 3670 3680 3670 491
544 20250305 104900 32878530 3670 3660 3670 3660 162
545 20250305 104800 32284120 3650 3650 3655 3650 195
546 20250305 104700 31572325 3650 3650 3650 3650 0
547 20250305 104600 31572325 3650 3650 3650 3650 0
548 20250305 104500 31572325 3650 3650 3650 3650 0
549 20250305 104400 31572325 3650 3650 3650 3650 0
550 20250305 104300 31572325 3650 3650 3650 3650 0
551 20250305 104200 31572325 3650 3650 3650 3650 0
552 20250305 104100 31572325 3650 3650 3650 3650 0
553 20250305 104000 31572325 3650 3650 3650 3650 0
554 20250305 103900 31572325 3650 3650 3650 3650 0
555 20250305 103800 31572325 3650 3640 3650 3640 73
556 20250305 103700 31306215 3630 3630 3630 3630 0
557 20250305 103600 31306215 3630 3635 3635 3630 6000
558 20250305 103500 9525985 3635 3635 3635 3635 0
559 20250305 103400 9525985 3635 3635 3635 3635 14
560 20250305 103300 9475095 3635 3635 3635 3635 0
561 20250305 103200 9475095 3635 3635 3635 3635 40
562 20250305 103100 9329695 3635 3635 3635 3635 0
563 20250305 103000 9329695 3635 3635 3635 3635 0
564 20250305 102900 9329695 3635 3625 3635 3625 161
565 20250305 102800 8745425 3625 3625 3625 3625 0
566 20250305 102700 8745425 3625 3625 3625 3625 0
567 20250305 102600 8745425 3625 3610 3625 3610 624
568 20250305 102500 6492325 3610 3610 3610 3610 0
569 20250305 102400 6492325 3610 3610 3610 3610 3
570 20250305 102300 6481495 3600 3600 3600 3600 2
571 20250305 102200 6474295 3610 3610 3610 3610 0
572 20250305 102100 6474295 3610 3610 3610 3610 0
573 20250305 102000 6474295 3610 3610 3610 3610 0
574 20250305 101900 6474295 3610 3610 3610 3610 0
575 20250305 101800 6474295 3610 3610 3610 3610 0
576 20250305 101700 6474295 3610 3610 3610 3610 0
577 20250305 101600 6474295 3610 3610 3610 3610 0
578 20250305 101500 6474295 3610 3610 3610 3610 0
579 20250305 101400 6474295 3610 3610 3610 3610 0
580 20250305 101300 6474295 3610 3610 3610 3610 0
581 20250305 101200 6474295 3610 3610 3610 3610 25
582 20250305 101100 6384045 3595 3595 3595 3595 0
583 20250305 101000 6384045 3595 3595 3595 3595 0
584 20250305 100900 6384045 3595 3595 3595 3595 0
585 20250305 100800 6384045 3595 3595 3595 3595 0
586 20250305 100700 6384045 3595 3595 3595 3595 13
587 20250305 100600 6337310 3595 3595 3595 3595 245
588 20250305 100500 5456535 3595 3595 3595 3595 0
589 20250305 100400 5456535 3595 3595 3595 3595 40
590 20250305 100300 5312735 3595 3595 3595 3595 0
591 20250305 100200 5312735 3595 3595 3595 3595 0
592 20250305 100100 5312735 3595 3595 3595 3595 0
593 20250305 100000 5312735 3595 3595 3595 3595 0
594 20250305 095900 5312735 3595 3595 3595 3595 0
595 20250305 095800 5312735 3595 3595 3595 3595 0
596 20250305 095700 5312735 3595 3595 3595 3595 0
597 20250305 095600 5312735 3595 3595 3595 3595 0
598 20250305 095500 5312735 3595 3595 3595 3595 0
599 20250305 095400 5312735 3595 3595 3595 3595 0
600 20250305 095300 5312735 3595 3595 3595 3595 0
601 20250305 095200 5312735 3595 3595 3595 3595 0
602 20250305 095100 5312735 3595 3595 3595 3595 0
603 20250305 095000 5312735 3595 3590 3595 3590 357
604 20250305 094900 4031100 3595 3595 3595 3595 0
605 20250305 094800 4031100 3595 3595 3595 3595 0
606 20250305 094700 4031100 3595 3595 3595 3595 100
607 20250305 094600 3671600 3590 3590 3590 3590 0
608 20250305 094500 3671600 3590 3590 3590 3590 0
609 20250305 094400 3671600 3590 3590 3590 3590 0
610 20250305 094300 3671600 3590 3590 3590 3590 0
611 20250305 094200 3671600 3590 3590 3590 3590 0
612 20250305 094100 3671600 3590 3590 3590 3590 0
613 20250305 094000 3671600 3590 3590 3590 3590 0
614 20250305 093900 3671600 3590 3590 3590 3590 0
615 20250305 093800 3671600 3590 3590 3590 3590 0
616 20250305 093700 3671600 3590 3590 3590 3590 1
617 20250305 093600 3668010 3590 3590 3590 3590 2
618 20250305 093500 3660830 3595 3595 3595 3595 10
619 20250305 093400 3624880 3595 3595 3595 3595 0
620 20250305 093300 3624880 3595 3595 3595 3595 0
621 20250305 093200 3624880 3595 3595 3595 3595 0
622 20250305 093100 3624880 3595 3590 3595 3590 253
623 20250305 093000 2716555 3590 3590 3590 3590 0
624 20250305 092900 2716555 3590 3590 3590 3590 0
625 20250305 092800 2716555 3590 3590 3590 3590 0
626 20250305 092700 2716555 3590 3590 3590 3590 0
627 20250305 092600 2716555 3590 3590 3590 3590 0
628 20250305 092500 2716555 3590 3590 3590 3590 0
629 20250305 092400 2716555 3590 3590 3590 3590 0
630 20250305 092300 2716555 3590 3590 3590 3590 5
631 20250305 092200 2698605 3590 3590 3590 3590 15
632 20250305 092100 2644755 3585 3590 3590 3585 48
633 20250305 092000 2472640 3595 3595 3595 3595 0
634 20250305 091900 2472640 3595 3595 3595 3595 0
635 20250305 091800 2472640 3595 3595 3595 3595 0
636 20250305 091700 2472640 3595 3595 3595 3595 0
637 20250305 091600 2472640 3595 3595 3595 3595 0
638 20250305 091500 2472640 3595 3595 3595 3595 0
639 20250305 091400 2472640 3595 3595 3595 3595 0
640 20250305 091300 2472640 3595 3595 3595 3595 0
641 20250305 091200 2472640 3595 3580 3595 3580 42
642 20250305 091100 2322265 3580 3580 3580 3580 0
643 20250305 091000 2322265 3580 3580 3580 3580 1
644 20250305 090900 2318685 3580 3580 3580 3580 0
645 20250305 090800 2318685 3580 3580 3580 3580 22
646 20250305 090700 2239925 3595 3615 3615 3595 305
647 20250305 090600 1143410 3595 3595 3595 3595 0
648 20250305 090500 1143410 3595 3595 3595 3595 0
649 20250305 090400 1143410 3595 3595 3595 3595 1
650 20250305 090300 1139815 3610 3610 3610 3610 0
651 20250305 090200 1139815 3610 3610 3610 3610 0
652 20250305 090100 1139815 3610 3610 3610 3610 0
653 20250305 090000 1139815 3610 3595 3610 3595 317

1
069730/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,39292,14400000,144987480,53136000000,0.27
20250227,39292,14400000,144987480,53136000000,0.27
20250226,39292,14400000,145183940,53208000000,0.27
20250225,39292,14400000,145773320,53424000000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 39292 14400000 144987480 53136000000 0.27
3 20250227 39292 14400000 144987480 53136000000 0.27
4 20250226 39292 14400000 145183940 53208000000 0.27
5 20250225 39292 14400000 145773320 53424000000 0.27