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

597
010060/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185500,5075589150,80400,80400,80400,80400,1577
20250305,185400,5075589150,80400,80400,80400,80400,0
20250305,185300,5075589150,80400,80400,80400,80400,0
20250305,185200,5075589150,80400,80400,80400,80400,0
20250305,185100,5075589150,80400,80400,80400,80400,0
20250305,185000,5075589150,80400,80400,80400,80400,0
20250305,184900,5075589150,80400,80400,80400,80400,0
20250305,184800,5075589150,80400,80400,80400,80400,0
20250305,184700,5075589150,80400,80400,80400,80400,0
20250305,184600,5075589150,80400,80400,80400,80400,0
20250305,184500,5075589150,80400,80400,80400,80400,0
20250305,184400,5075589150,80400,80400,80400,80400,0
20250305,184300,5075589150,80400,80400,80400,80400,0
20250305,184200,5075589150,80400,80400,80400,80400,0
20250305,184100,5075589150,80400,80400,80400,80400,0
20250305,184000,5075589150,80400,80400,80400,80400,0
20250305,183900,5075589150,80400,80400,80400,80400,0
20250305,183800,5075589150,80400,80400,80400,80400,0
20250305,183700,5075589150,80400,80400,80400,80400,0
20250305,183600,5075589150,80400,80400,80400,80400,0
20250305,183500,5075589150,80400,80400,80400,80400,0
20250305,183400,5075589150,80400,80400,80400,80400,0
20250305,183300,5075589150,80400,80400,80400,80400,0
20250305,183200,5075589150,80400,80400,80400,80400,0
20250305,183100,5075589150,80400,80400,80400,80400,0
20250305,183000,5075589150,80400,80400,80400,80400,0
20250305,182900,5075589150,80400,80400,80400,80400,0
20250305,182800,5075589150,80400,80400,80400,80400,0
20250305,182700,5075589150,80400,80400,80400,80400,0
20250305,182600,5075589150,80400,80400,80400,80400,0
20250305,182500,5075589150,80400,80400,80400,80400,1577
20250305,182400,5075589150,80400,80400,80400,80400,0
20250305,182300,5075589150,80400,80400,80400,80400,0
20250305,182200,5075589150,80400,80400,80400,80400,0
20250305,182100,5075589150,80400,80400,80400,80400,0
20250305,182000,5075589150,80400,80400,80400,80400,0
20250305,181900,5075589150,80400,80400,80400,80400,0
20250305,181800,5075589150,80400,80400,80400,80400,0
20250305,181700,5075589150,80400,80400,80400,80400,0
20250305,181600,5075589150,80400,80400,80400,80400,0
20250305,181500,5075589150,80400,80400,80400,80400,0
20250305,181400,5075589150,80400,80400,80400,80400,0
20250305,181300,5075589150,80400,80400,80400,80400,0
20250305,181200,5075589150,80400,80400,80400,80400,0
20250305,181100,5075589150,80400,80400,80400,80400,0
20250305,181000,5075589150,80400,80400,80400,80400,0
20250305,180900,5075589150,80400,80400,80400,80400,0
20250305,180800,5075589150,80400,80400,80400,80400,0
20250305,180700,5075589150,80400,80400,80400,80400,0
20250305,180600,5075589150,80400,80400,80400,80400,0
20250305,180500,5075589150,80400,80400,80400,80400,0
20250305,180400,5075589150,80400,80400,80400,80400,0
20250305,180300,5075589150,80400,80400,80400,80400,0
20250305,180200,5075589150,80400,80400,80400,80400,0
20250305,180100,5075589150,80400,80400,80400,80400,0
20250305,180000,5075589150,80400,80400,80400,80400,0
20250305,175900,5075589150,80400,80400,80400,80400,0
20250305,175800,5075589150,80400,80400,80400,80400,0
20250305,175700,5075589150,80400,80400,80400,80400,0
20250305,175600,5075589150,80400,80400,80400,80400,0
20250305,175500,5075589150,80400,80400,80400,80400,1577
20250305,175400,5075589150,80400,80400,80400,80400,0
20250305,175300,5075589150,80400,80400,80400,80400,0
20250305,175200,5075589150,80400,80400,80400,80400,0
20250305,175100,5075589150,80400,80400,80400,80400,0
20250305,175000,5075589150,80400,80400,80400,80400,0
20250305,174900,5075589150,80400,80400,80400,80400,0
20250305,174800,5075589150,80400,80400,80400,80400,0
20250305,174700,5075589150,80400,80400,80400,80400,0
20250305,174600,5075589150,80400,80400,80400,80400,0
20250305,174500,5075589150,80400,80400,80400,80400,0
20250305,174400,5075589150,80400,80400,80400,80400,0
20250305,174300,5075589150,80400,80400,80400,80400,0
20250305,174200,5075589150,80400,80400,80400,80400,0
20250305,174100,5075589150,80400,80400,80400,80400,0
20250305,174000,5075589150,80400,80400,80400,80400,0
20250305,173900,5075589150,80400,80400,80400,80400,0
20250305,173800,5075589150,80400,80400,80400,80400,0
20250305,173700,5075589150,80400,80400,80400,80400,0
20250305,173600,5075589150,80400,80400,80400,80400,0
20250305,173500,5075589150,80400,80400,80400,80400,0
20250305,173400,5075589150,80400,80400,80400,80400,0
20250305,173300,5075589150,80400,80400,80400,80400,0
20250305,173200,5075589150,80400,80400,80400,80400,0
20250305,173100,5075589150,80400,80400,80400,80400,0
20250305,173000,5075589150,80400,80400,80400,80400,0
20250305,172900,5075589150,80400,80400,80400,80400,0
20250305,172800,5075589150,80400,80400,80400,80400,0
20250305,172700,5075589150,80400,80400,80400,80400,0
20250305,172600,5075589150,80400,80400,80400,80400,0
20250305,172500,5075589150,80400,80400,80400,80400,1577
20250305,172400,5075589150,80400,80400,80400,80400,0
20250305,172300,5075589150,80400,80400,80400,80400,0
20250305,172200,5075589150,80400,80400,80400,80400,0
20250305,172100,5075589150,80400,80400,80400,80400,0
20250305,172000,5075589150,80400,80400,80400,80400,0
20250305,171900,5075589150,80400,80400,80400,80400,0
20250305,171800,5075589150,80400,80400,80400,80400,0
20250305,171700,5075589150,80400,80400,80400,80400,0
20250305,171600,5075589150,80400,80400,80400,80400,0
20250305,171500,5075589150,80400,80400,80400,80400,0
20250305,171400,5075589150,80400,80400,80400,80400,0
20250305,171300,5075589150,80400,80400,80400,80400,0
20250305,171200,5075589150,80400,80400,80400,80400,0
20250305,171100,5075589150,80400,80400,80400,80400,0
20250305,171000,5075589150,80400,80400,80400,80400,0
20250305,170900,5075589150,80400,80400,80400,80400,0
20250305,170800,5075589150,80400,80400,80400,80400,0
20250305,170700,5075589150,80400,80400,80400,80400,0
20250305,170600,5075589150,80400,80400,80400,80400,0
20250305,170500,5075589150,80400,80400,80400,80400,0
20250305,170400,5075589150,80400,80400,80400,80400,0
20250305,170300,5075589150,80400,80400,80400,80400,0
20250305,170200,5075589150,80400,80400,80400,80400,0
20250305,170100,5075589150,80400,80400,80400,80400,0
20250305,170000,5075589150,80400,80400,80400,80400,0
20250305,165900,5075589150,80400,80400,80400,80400,0
20250305,165800,5075589150,80400,80400,80400,80400,0
20250305,165700,5075589150,80400,80400,80400,80400,0
20250305,165600,5075589150,80400,80400,80400,80400,0
20250305,165500,5075589150,80400,80400,80400,80400,1577
20250305,165400,5075589150,80400,80400,80400,80400,0
20250305,165300,5075589150,80400,80400,80400,80400,0
20250305,165200,5075589150,80400,80400,80400,80400,0
20250305,165100,5075589150,80400,80400,80400,80400,0
20250305,165000,5075589150,80400,80400,80400,80400,0
20250305,164900,5075589150,80400,80400,80400,80400,0
20250305,164800,5075589150,80400,80400,80400,80400,0
20250305,164700,5075589150,80400,80400,80400,80400,0
20250305,164600,5075589150,80400,80400,80400,80400,0
20250305,164500,5075589150,80400,80400,80400,80400,0
20250305,164400,5075589150,80400,80400,80400,80400,0
20250305,164300,5075589150,80400,80400,80400,80400,0
20250305,164200,5075589150,80400,80400,80400,80400,0
20250305,164100,5075589150,80400,80400,80400,80400,0
20250305,164000,5075589150,80400,80400,80400,80400,0
20250305,163900,5075589150,80400,80400,80400,80400,0
20250305,163800,5075589150,80400,80400,80400,80400,0
20250305,163700,5075589150,80400,80400,80400,80400,0
20250305,163600,5075589150,80400,80400,80400,80400,0
20250305,163500,5075589150,80400,80400,80400,80400,0
20250305,163400,5075589150,80400,80400,80400,80400,0
20250305,163300,5075589150,80400,80400,80400,80400,0
20250305,163200,5075589150,80400,80400,80400,80400,0
20250305,163100,5075589150,80400,80400,80400,80400,0
20250305,163000,5075589150,80400,80400,80400,80400,0
20250305,162900,5075589150,80400,80400,80400,80400,0
20250305,162800,5075589150,80400,80400,80400,80400,0
20250305,162700,5075589150,80400,80400,80400,80400,0
20250305,162600,5075589150,80400,80400,80400,80400,0
20250305,162500,5075589150,80400,80400,80400,80400,1577
20250305,162400,5075589150,80400,80400,80400,80400,0
20250305,162300,5075589150,80400,80400,80400,80400,0
20250305,162200,5075589150,80400,80400,80400,80400,0
20250305,162100,5075589150,80400,80400,80400,80400,0
20250305,162000,5075589150,80400,80400,80400,80400,0
20250305,161900,5075589150,80400,80400,80400,80400,0
20250305,161800,5075589150,80400,80400,80400,80400,0
20250305,161700,5075589150,80400,80400,80400,80400,0
20250305,161600,5075589150,80400,80400,80400,80400,0
20250305,161500,5075589150,80400,80400,80400,80400,0
20250305,161400,5075589150,80400,80400,80400,80400,0
20250305,161300,5075589150,80400,80400,80400,80400,0
20250305,161200,5075589150,80400,80400,80400,80400,0
20250305,161100,5075589150,80400,80400,80400,80400,0
20250305,161000,5075589150,80400,80400,80400,80400,0
20250305,160900,5075589150,80400,80400,80400,80400,0
20250305,160800,5075589150,80400,80400,80400,80400,0
20250305,160700,5075589150,80400,80400,80400,80400,0
20250305,160600,5075589150,80400,80400,80400,80400,0
20250305,160500,5075589150,80400,80400,80400,80400,0
20250305,160400,5075589150,80400,80400,80400,80400,0
20250305,160300,5075589150,80400,80400,80400,80400,0
20250305,160200,5075589150,80400,80400,80400,80400,0
20250305,160100,5075589150,80400,80400,80400,80400,0
20250305,160000,5075589150,80400,80400,80400,80400,0
20250305,155900,5075589150,80400,80400,80400,80400,0
20250305,155800,5075589150,80400,80400,80400,80400,0
20250305,155700,5075589150,80400,80400,80400,80400,0
20250305,155600,5075589150,80400,80400,80400,80400,0
20250305,155500,5075589150,80400,80400,80400,80400,1577
20250305,155400,5075589150,80400,80400,80400,80400,0
20250305,155300,5075589150,80400,80400,80400,80400,0
20250305,155200,5075589150,80400,80400,80400,80400,0
20250305,155100,5075589150,80400,80400,80400,80400,0
20250305,155000,5075589150,80400,80400,80400,80400,0
20250305,154900,5075589150,80400,80400,80400,80400,0
20250305,154800,5075589150,80400,80400,80400,80400,0
20250305,154700,5075589150,80400,80400,80400,80400,0
20250305,154600,5075589150,80400,80400,80400,80400,0
20250305,154500,5075589150,80400,80400,80400,80400,0
20250305,154400,5075589150,80400,80400,80400,80400,0
20250305,154300,5075589150,80400,80400,80400,80400,0
20250305,154200,5075589150,80400,80400,80400,80400,0
20250305,154100,5075589150,80400,80400,80400,80400,0
20250305,154000,5075589150,80400,80400,80400,80400,0
20250305,153900,5075589150,80400,80400,80400,80400,0
20250305,153800,5075589150,80400,80400,80400,80400,0
20250305,153700,5075589150,80400,80400,80400,80400,0
20250305,153600,5075589150,80400,80400,80400,80400,0
20250305,153500,5075589150,80400,80400,80400,80400,0
20250305,153400,5075589150,80400,80400,80400,80400,0
20250305,153300,5075589150,80400,80400,80400,80400,0
20250305,153200,5075589150,80400,80400,80400,80400,0
20250305,153100,5075589150,80400,80400,80400,80400,0
20250305,153000,5075589150,80400,80400,80400,80400,1577
20250305,152900,4948798350,80400,80400,80400,80400,0
20250305,152800,4948798350,80400,80400,80400,80400,0
20250305,152700,4948798350,80400,80400,80400,80400,0
20250305,152600,4948798350,80400,80400,80400,80400,0
20250305,152500,4948798350,80400,80400,80400,80400,0
20250305,152400,4948798350,80400,80400,80400,80400,0
20250305,152300,4948798350,80400,80400,80400,80400,0
20250305,152200,4948798350,80400,80400,80400,80400,0
20250305,152100,4948798350,80400,80400,80400,80400,0
20250305,152000,4948798350,80400,80400,80400,80400,0
20250305,151900,4948798350,80400,80200,80400,80200,114
20250305,151800,4939650850,80400,80500,80500,80200,76
20250305,151700,4933548550,80500,80400,80500,80200,373
20250305,151600,4903543150,80500,80300,80500,80200,427
20250305,151500,4869209250,80300,80300,80400,80200,121
20250305,151400,4859496850,80300,80300,80300,80200,111
20250305,151300,4850586650,80200,80300,80400,80200,76
20250305,151200,4844483450,80300,80300,80400,80200,106
20250305,151100,4835970350,80300,80300,80400,80200,533
20250305,151000,4793164250,80300,80300,80300,80200,71
20250305,150900,4787465450,80300,80200,80300,80200,97
20250305,150800,4779679850,80300,80300,80400,80200,199
20250305,150700,4763701450,80200,80300,80300,80200,59
20250305,150600,4758966250,80200,80200,80300,80100,67
20250305,150500,4753589450,80200,80300,80300,80100,143
20250305,150400,4742117850,80300,80300,80400,80100,122
20250305,150300,4732322550,80300,80400,80400,80100,138
20250305,150200,4721250050,80400,80400,80500,80200,137
20250305,150100,4710235250,80200,80600,80700,80100,168
20250305,150000,4696734150,80700,80100,80800,80000,196
20250305,145900,4681019850,80100,80100,80200,80100,143
20250305,145800,4669561450,80100,80200,80300,80100,117
20250305,145700,4660178550,80300,80100,80300,79900,162
20250305,145600,4647193250,80200,80300,80400,80100,141
20250305,145500,4635879850,80400,80000,80900,80000,376
20250305,145400,4605667150,80000,80100,80100,79900,135
20250305,145300,4594865850,80200,80200,80300,80000,208
20250305,145200,4578203750,80200,80200,80300,80000,133
20250305,145100,4567539750,80000,80100,80200,80000,134
20250305,145000,4556803150,80200,80200,80300,80000,120
20250305,144900,4547188750,80100,80100,80300,80100,136
20250305,144800,4536286150,80100,80600,80600,80100,39
20250305,144700,4533155050,80700,80100,80800,80100,124
20250305,144600,4523183550,80200,80000,80900,80000,337
20250305,144500,4496043850,80300,80000,80300,80000,116
20250305,144400,4486750650,80300,80300,80300,80000,80
20250305,144300,4480336550,80000,80000,80300,80000,165
20250305,144200,4467120850,80000,80300,80300,80000,68
20250305,144100,4461674750,80300,80300,80300,80000,116
20250305,144000,4452378750,80000,80000,80400,80000,114
20250305,143900,4443247250,80300,80100,80300,79900,87
20250305,143800,4436279450,80400,80000,80500,80000,79
20250305,143700,4429940150,80100,80000,80400,80000,304
20250305,143600,4405567350,80000,80000,80000,79900,145
20250305,143500,4393968950,80000,80000,80100,80000,42
20250305,143400,4390606950,80000,80000,80100,80000,30
20250305,143300,4388204450,80000,80200,80200,79900,134
20250305,143200,4377474750,80100,80200,80200,80000,62
20250305,143100,4372509550,80200,80000,80200,79900,81
20250305,143000,4366022550,79900,80300,80300,79900,151
20250305,142900,4353933050,80300,80300,80300,80000,54
20250305,142800,4349606750,80300,79900,80300,79900,348
20250305,142700,4321732150,80000,79900,80000,79600,237
20250305,142600,4302780950,79800,79900,79900,79300,692
20250305,142500,4247785650,79800,80000,80000,79800,75
20250305,142400,4241795850,80000,80000,80100,79800,79
20250305,142300,4235478850,79800,79800,80100,79800,121
20250305,142200,4225802650,79800,79900,80300,79800,111
20250305,142100,4216914250,80300,80200,80500,79800,112
20250305,142000,4207935150,80500,80600,80600,80500,33
20250305,141900,4205277250,80600,80000,80700,80000,275
20250305,141800,4183164450,80100,80300,80300,79900,177
20250305,141700,4168973050,80300,80400,80400,80300,47
20250305,141600,4165197050,80300,80300,80400,80300,61
20250305,141500,4160296350,80300,80300,80400,80300,91
20250305,141400,4152984950,80300,80400,80400,80300,22
20250305,141300,4151216350,80400,80400,80400,80400,22
20250305,141200,4149447550,80400,80400,80400,80000,59
20250305,141100,4144709150,80300,80300,80600,80000,245
20250305,141000,4125070550,80500,80100,80700,80100,292
20250305,140900,4101593150,80400,80000,80400,79900,268
20250305,140800,4080149150,80000,80300,80400,79900,1759
20250305,140700,3939293150,80400,80200,80400,80200,56
20250305,140600,3934795350,80400,80400,80500,80200,92
20250305,140500,3927397250,80400,80400,80600,80400,49
20250305,140400,3923455450,80700,80700,80700,80200,44
20250305,140300,3919905150,80700,80600,80700,80200,63
20250305,140200,3914826150,80700,80700,80700,80500,55
20250305,140100,3910392850,80600,80400,80700,80300,317
20250305,140000,3884853150,80400,80500,80600,80300,279
20250305,135900,3862419050,80600,80600,80700,80600,206
20250305,135800,3845813350,80700,80700,80700,80600,44
20250305,135700,3842263050,80700,80800,80800,80500,78
20250305,135600,3835969150,80800,80700,80800,80600,198
20250305,135500,3819988050,80700,80700,80700,80700,83
20250305,135400,3813289950,80700,80400,80800,80400,57
20250305,135300,3808691250,80800,80700,80800,80500,368
20250305,135200,3779038450,80600,80700,80800,80600,334
20250305,135100,3752060850,80700,80700,80800,80700,53
20250305,135000,3747781550,80800,80700,80800,80700,54
20250305,134900,3743423650,80800,80800,80800,80700,44
20250305,134800,3739870750,80700,80700,80800,80700,109
20250305,134700,3731069550,80800,80800,80800,80800,22
20250305,134600,3729291950,80800,80600,80800,80600,45
20250305,134500,3725656150,80800,80700,80800,80600,106
20250305,134400,3717099250,80800,80800,80800,80800,27
20250305,134300,3714917650,80800,80800,80900,80800,319
20250305,134200,3689119650,80800,80700,80800,80500,105
20250305,134100,3680660950,80700,80800,80800,80700,42
20250305,134000,3677268550,80500,80600,80900,80500,125
20250305,133900,3667181850,80600,80800,80800,80400,36
20250305,133800,3664282250,80700,80700,80800,80400,58
20250305,133700,3659606550,80600,80700,80700,80400,153
20250305,133600,3647281850,80700,80500,80700,80500,55
20250305,133500,3642847150,80600,80600,80700,80600,34
20250305,133400,3640106650,80600,80700,81300,80500,499
20250305,133300,3599756050,80900,80800,80900,80700,49
20250305,133200,3595794150,80800,80900,80900,80800,37
20250305,133100,3592801850,80900,81000,81000,80700,93
20250305,133000,3585283350,80900,80800,80900,80700,43
20250305,132900,3581806250,80800,81000,81000,80800,32
20250305,132800,3579215250,81000,81000,81000,80800,58
20250305,132700,3574519650,80800,80800,81000,80800,66
20250305,132600,3569181150,80900,80900,80900,80900,24
20250305,132500,3567239550,81000,80700,81000,80700,308
20250305,132400,3542309350,80700,80700,80900,80600,70
20250305,132300,3536660250,80700,80800,81000,80700,45
20250305,132200,3533022050,80900,80700,81000,80700,255
20250305,132100,3512378350,80700,80700,80800,80600,71
20250305,132000,3506648650,80700,80700,80700,80700,23
20250305,131900,3504792550,80700,80700,80800,80700,79
20250305,131800,3498414750,80700,80600,80700,80500,186
20250305,131700,3483424750,80700,80700,80800,80600,159
20250305,131600,3470593350,80900,80900,81000,80800,338
20250305,131500,3443225450,80800,80900,81000,80800,230
20250305,131400,3424625150,81000,80900,81000,80900,48
20250305,131300,3420738150,81000,80900,81000,80900,87
20250305,131200,3413693250,80900,81000,81000,80900,63
20250305,131100,3408591850,81000,81000,81000,80900,28
20250305,131000,3406324550,81000,80900,81000,80900,79
20250305,130900,3399931150,80900,81100,81300,80800,75
20250305,130800,3393856350,81000,81000,81200,80900,80
20250305,130700,3387377950,81300,80900,81400,80900,309
20250305,130600,3362310850,80800,80800,81000,80800,63
20250305,130500,3357214250,81000,81000,81000,80900,98
20250305,130400,3349281550,81000,80900,81000,80900,44
20250305,130300,3345719550,80900,80900,81000,80900,52
20250305,130200,3341510350,81000,81000,81000,80900,69
20250305,130100,3335922350,80900,80900,80900,80900,13
20250305,130000,3334870650,80900,81000,81200,80900,78
20250305,125900,3328548650,81100,81000,81400,81000,72
20250305,125800,3322701650,81300,80900,81400,80900,271
20250305,125700,3300670850,80900,81000,81100,80800,140
20250305,125600,3289342450,81000,81100,81100,81000,80
20250305,125500,3282859850,80900,81000,81000,80900,39
20250305,125400,3279704550,81000,80900,81100,80800,63
20250305,125300,3274605350,80800,81200,81200,80800,77
20250305,125200,3268363050,81200,81000,81300,80900,149
20250305,125100,3256286450,80900,81200,81300,80900,140
20250305,125000,3244941250,81200,81100,81200,81000,83
20250305,124900,3238209050,81100,81200,81400,81000,278
20250305,124800,3215611350,81100,81100,81200,81000,76
20250305,124700,3209444650,81300,81300,81300,81100,75
20250305,124600,3203353850,81100,81100,81300,81000,49
20250305,124500,3199374750,81000,81100,81200,81000,106
20250305,124400,3190780850,81100,81200,81300,81100,154
20250305,124300,3178286350,81200,81200,81200,81200,29
20250305,124200,3175931550,81200,81200,81200,81100,63
20250305,124100,3170819450,81300,81200,81500,81200,60
20250305,124000,3165936950,81100,81100,81500,81100,282
20250305,123900,3142990450,81100,81300,81400,81000,95
20250305,123800,3135273750,81400,81300,81400,81300,58
20250305,123700,3130555650,81200,81300,81300,81200,31
20250305,123600,3128036550,81300,81200,81300,81100,57
20250305,123500,3123408150,81300,81200,81300,81100,76
20250305,123400,3117234550,81300,81300,81400,81300,49
20250305,123300,3113248950,81400,81400,81400,81200,55
20250305,123200,3108775950,81500,81500,81500,81400,59
20250305,123100,3103968750,81400,81300,81500,81200,294
20250305,123000,3080022650,81200,81300,81300,81200,54
20250305,122900,3075635350,81200,81300,81300,81200,42
20250305,122800,3072220850,81300,81300,81300,81100,18
20250305,122700,3070758750,81200,81100,81300,81100,98
20250305,122600,3062805350,81300,81200,81300,81200,147
20250305,122500,3050861550,81200,81300,81500,81200,182
20250305,122400,3036077250,81400,81300,81500,81200,43
20250305,122300,3032579450,81400,81300,81400,81300,118
20250305,122200,3022980750,81400,81300,81500,81300,285
20250305,122100,2999773150,81300,81400,81400,81200,62
20250305,122000,2994730850,81400,81300,81400,81300,32
20250305,121900,2992126650,81400,81200,81400,81200,647
20250305,121800,2939481350,81200,81200,81200,81000,77
20250305,121700,2933231050,81200,81200,81300,81200,47
20250305,121600,2929412350,81300,81200,81300,81100,48
20250305,121500,2925515150,81200,81100,81200,81000,60
20250305,121400,2920647050,81100,81300,81300,81100,54
20250305,121300,2916263850,81300,81200,81400,81100,338
20250305,121200,2888788350,81200,81200,81200,81100,62
20250305,121100,2883755750,81100,81200,81200,81100,46
20250305,121000,2880022550,81200,81100,81200,81100,29
20250305,120900,2877668150,81100,81300,81300,81100,57
20250305,120800,2873041650,81200,81100,81300,81100,80
20250305,120700,2866548150,81200,81300,81300,81200,42
20250305,120600,2863135650,81300,81100,81300,80800,173
20250305,120500,2849128850,81100,81300,81400,81100,35
20250305,120400,2846284250,81200,80900,81400,80900,628
20250305,120300,2795321850,81100,81100,81100,80800,68
20250305,120200,2789811450,81000,80900,81100,80800,71
20250305,120100,2784067350,80900,80900,80900,80800,47
20250305,120000,2780267250,80900,81000,81000,80800,99
20250305,115900,2772258450,81100,81200,81200,81100,47
20250305,115800,2768443450,81200,81050,81200,81000,31
20250305,115700,2765931600,81100,81100,81200,81000,91
20250305,115600,2758545800,81200,81100,81200,81000,53
20250305,115500,2754244600,81200,80900,81200,80900,611
20250305,115400,2704736800,81000,80900,81000,80800,88
20250305,115300,2697613800,80900,80900,81000,80900,70
20250305,115200,2691948300,81000,80900,81000,80900,207
20250305,115100,2675199400,80900,80800,80900,80800,221
20250305,115000,2657324650,80900,80850,80900,80800,56
20250305,114900,2652796500,80800,80800,80900,80800,36
20250305,114800,2649885400,80800,80900,80900,80750,69
20250305,114700,2644305850,81000,81000,81000,80900,85
20250305,114600,2637422250,81000,81000,81000,81000,277
20250305,114500,2614985250,81000,80900,81000,80700,80
20250305,114400,2608510800,80900,80800,81000,80800,41
20250305,114300,2605191750,80900,80900,81000,80700,79
20250305,114200,2598808850,81000,80950,81000,80900,77
20250305,114100,2592574600,80900,80800,81000,80800,20
20250305,114000,2590956800,80900,81100,81100,80900,44
20250305,113900,2587394700,81100,80700,81100,80700,67
20250305,113800,2581968050,80800,81000,81000,80800,66
20250305,113700,2576626850,81100,80900,81200,80700,350
20250305,113600,2548252600,80900,80850,80900,80700,41
20250305,113500,2544938950,80800,80800,80900,80800,50
20250305,113400,2540895950,80800,80950,81000,80800,83
20250305,113300,2534179600,80900,81100,81400,80900,84
20250305,113200,2527365300,81200,80800,81300,80800,47
20250305,113100,2523553100,81200,81400,81400,80800,180
20250305,113000,2508944800,81300,81400,81500,81300,776
20250305,112900,2445782700,81400,81300,81600,81300,270
20250305,112800,2423783100,81400,81200,81600,81200,544
20250305,112700,2379530500,81200,81100,81200,80700,149
20250305,112600,2367447500,81100,81000,81100,81000,93
20250305,112500,2359910800,81000,80800,81100,80700,1199
20250305,112400,2262916700,80700,80700,80800,80700,49
20250305,112300,2258959500,80800,80700,80800,80700,128
20250305,112200,2248624400,80800,80700,80800,80700,47
20250305,112100,2244827400,80800,80800,80800,80700,55
20250305,112000,2240385100,80800,80800,80800,80700,45
20250305,111900,2236749600,80800,80800,80900,80600,320
20250305,111800,2210883800,80800,80700,80800,80600,50
20250305,111700,2206846100,80700,80800,80800,80600,71
20250305,111600,2201116200,80700,80800,80800,80600,73
20250305,111500,2195223000,80500,80700,80900,80400,123
20250305,111400,2185318100,80700,80400,80750,80400,173
20250305,111300,2171372650,80500,80200,80500,80200,98
20250305,111200,2163491950,80200,80600,80600,80200,108
20250305,111100,2154799050,80500,80800,80900,80500,80
20250305,111000,2148344450,81000,80500,81000,80500,354
20250305,110900,2119751550,80500,80600,80700,80500,66
20250305,110800,2114431150,80600,80700,80700,80600,45
20250305,110700,2110800850,80600,80700,80700,80500,49
20250305,110600,2106848050,80700,80800,80800,80600,226
20250305,110500,2088623950,80700,80800,80800,80700,209
20250305,110400,2071737450,80800,80500,80800,80500,84
20250305,110300,2064952750,80800,81000,81100,80800,505
20250305,110200,2024099150,81000,80600,81000,80600,552
20250305,110100,1979475950,80800,80800,80800,80500,373
20250305,110000,1949354050,80700,80500,80700,80000,154
20250305,105900,1936936750,80500,80200,80700,80200,185
20250305,105800,1922028650,80500,80100,80500,80100,113
20250305,105700,1912954250,80300,80250,80400,80100,61
20250305,105600,1908059250,80200,80300,80300,80100,82
20250305,105500,1901480750,80300,80400,80500,80100,218
20250305,105400,1883998550,80400,80600,80800,80300,33
20250305,105300,1881342050,80800,80500,80900,80500,203
20250305,105200,1864960150,80500,80500,80700,80500,341
20250305,105100,1837458850,80500,80500,80600,80400,72
20250305,105000,1831662750,80600,80400,80700,80400,144
20250305,104900,1820069350,80400,80400,80400,80300,64
20250305,104800,1814925850,80300,80000,80400,80000,249
20250305,104700,1794956750,80000,80100,80100,79900,376
20250305,104600,1764851200,80100,79400,80100,79400,2358
20250305,104500,1576812800,79400,79400,79400,79300,55
20250305,104400,1572448900,79500,79500,79500,79300,92
20250305,104300,1565137000,79600,79400,79600,79300,351
20250305,104200,1537222800,79400,79400,79500,79400,60
20250305,104100,1532457700,79400,79500,79500,79400,36
20250305,104000,1529598150,79400,79500,79600,79400,35
20250305,103900,1526816050,79600,79500,79600,79200,101
20250305,103800,1518795850,79400,79400,79600,79300,67
20250305,103700,1513474150,79500,79450,79500,79100,23
20250305,103600,1511647500,79400,79700,79700,79200,32
20250305,103500,1509105900,79600,79400,79600,79400,222
20250305,103400,1491448700,79300,79400,79700,79100,564
20250305,103300,1446674100,79400,79500,79500,79100,50
20250305,103200,1442713100,79500,79300,79500,79200,1001
20250305,103100,1363331600,79300,79200,79300,79200,38
20250305,103000,1360321400,79300,79450,79500,79200,321
20250305,102900,1334835400,79450,79500,79500,79400,211
20250305,102800,1318065400,79550,79500,79550,79500,29
20250305,102700,1315759650,79550,79600,79600,79500,79
20250305,102600,1309475150,79600,79600,79600,79500,197
20250305,102500,1293795550,79600,79500,79600,79500,125
20250305,102400,1283857150,79500,79400,79500,79400,31
20250305,102300,1281394950,79500,79500,79600,79500,238
20250305,102200,1262473450,79500,79500,79500,79500,36
20250305,102100,1259611450,79600,79500,79600,79500,44
20250305,102000,1256113350,79500,79500,79500,79400,148
20250305,101900,1244347950,79600,79500,79700,79400,113
20250305,101800,1235363550,79500,79000,79500,78900,1000
20250305,101700,1156138650,79000,79000,79100,78900,345
20250305,101600,1128893450,79000,79000,79000,78900,34
20250305,101500,1126207550,78900,78900,79000,78900,51
20250305,101400,1122182750,78900,78900,79000,78900,67
20250305,101300,1116894350,78700,78800,79000,78700,554
20250305,101200,1073226450,78800,78700,78800,78700,44
20250305,101100,1069762450,78800,78500,78800,78400,624
20250305,101000,1020742650,78500,78500,78500,78400,21
20250305,100900,1019095650,78400,78500,78500,78400,41
20250305,100800,1015881050,78500,78400,78500,78400,11
20250305,100700,1015017950,78400,78400,78400,78400,282
20250305,100600,992909150,78300,78200,78300,78100,139
20250305,100500,982029550,78200,78200,78200,78100,91
20250305,100400,974913650,78200,78200,78200,78200,2
20250305,100300,974757250,78200,78300,78300,78100,551
20250305,100200,931669050,78300,78400,78400,78300,78
20250305,100100,925561250,78300,78400,78400,78300,11
20250305,100000,924699250,78400,78400,78400,78300,85
20250305,095900,918043550,78400,78300,78400,78200,326
20250305,095800,892506550,78300,78200,78300,78200,15
20250305,095700,891332150,78200,78200,78300,78200,36
20250305,095600,888515850,78300,78200,78300,78200,33
20250305,095500,885935150,78100,78100,78200,78000,28
20250305,095400,883747350,78200,78000,78200,77900,52
20250305,095300,879687050,78100,77900,78100,77900,911
20250305,095200,808714850,77800,77900,77900,77800,17
20250305,095100,807390650,77800,77900,78000,77800,294
20250305,095000,784490250,77900,77900,78000,77900,5
20250305,094900,784100550,78000,77900,78000,77900,8
20250305,094800,783477150,77900,78100,78100,77900,118
20250305,094700,774262850,78200,78100,78200,78100,10
20250305,094600,773481250,78200,77900,78200,77900,295
20250305,094500,750467450,77800,77800,77900,77800,22
20250305,094400,748755650,77800,77900,77900,77800,14
20250305,094300,747665650,77900,77800,77900,77800,16
20250305,094200,746419650,77900,77800,77900,77800,78
20250305,094100,740350350,77900,77800,77900,77800,21
20250305,094000,738715350,77900,78000,78000,77900,219
20250305,093900,721655150,78000,78100,78100,78000,162
20250305,093800,709018850,78000,78100,78100,78000,619
20250305,093700,660695150,78200,78200,78200,78100,12
20250305,093600,659757250,78100,78100,78300,78100,175
20250305,093500,646088850,78300,78300,78300,78200,25
20250305,093400,644132850,78300,78100,78300,78100,88
20250305,093300,637258750,78000,78000,78100,78000,120
20250305,093200,627898450,78100,78100,78100,78000,14
20250305,093100,626805350,78100,78300,78300,78100,37
20250305,093000,623914050,78200,78000,78300,77900,430
20250305,092900,590356650,77900,78000,78000,77900,12
20250305,092800,589421750,78000,78000,78000,77900,57
20250305,092700,584981150,77900,77900,78000,77900,27
20250305,092600,582877750,78000,78000,78000,77900,6
20250305,092500,582409950,77900,77900,77900,77900,14
20250305,092400,581319350,78000,77900,78000,77700,264
20250305,092300,560771450,77800,77800,77800,77800,42
20250305,092200,557503850,77700,77800,77800,77700,6
20250305,092100,557037450,77800,78000,78100,77700,326
20250305,092000,531671350,77900,78200,78200,77900,13
20250305,091900,530657250,78200,77600,78300,77600,188
20250305,091800,515985450,77500,78200,78200,77500,711
20250305,091700,460722250,77900,78000,78000,77900,71
20250305,091600,455186650,78300,78000,78300,77800,98
20250305,091500,447543050,78000,78000,78000,77800,202
20250305,091400,431804250,78000,78300,78300,78000,119
20250305,091300,422492450,78100,78100,78200,78100,78
20250305,091200,416397350,78000,78300,78400,77800,251
20250305,091100,396772650,78300,78300,78300,78300,47
20250305,091000,393092550,78300,77900,78300,77900,173
20250305,090900,379594550,78000,78300,78300,78000,623
20250305,090800,330953850,78200,78100,78300,78100,133
20250305,090700,320546450,78100,78100,78300,78000,135
20250305,090600,310006950,78000,78500,78500,78000,644
20250305,090500,259723200,78450,78400,78500,78200,312
20250305,090400,235282900,78400,78600,78600,78300,148
20250305,090300,223669000,78600,78400,78700,78200,383
20250305,090200,193632600,78400,78400,78500,78000,1086
20250305,090100,108633300,78700,78300,78700,78300,482
20250305,090000,70751300,78600,78400,78900,78300,901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185500 5075589150 80400 80400 80400 80400 1577
3 20250305 185400 5075589150 80400 80400 80400 80400 0
4 20250305 185300 5075589150 80400 80400 80400 80400 0
5 20250305 185200 5075589150 80400 80400 80400 80400 0
6 20250305 185100 5075589150 80400 80400 80400 80400 0
7 20250305 185000 5075589150 80400 80400 80400 80400 0
8 20250305 184900 5075589150 80400 80400 80400 80400 0
9 20250305 184800 5075589150 80400 80400 80400 80400 0
10 20250305 184700 5075589150 80400 80400 80400 80400 0
11 20250305 184600 5075589150 80400 80400 80400 80400 0
12 20250305 184500 5075589150 80400 80400 80400 80400 0
13 20250305 184400 5075589150 80400 80400 80400 80400 0
14 20250305 184300 5075589150 80400 80400 80400 80400 0
15 20250305 184200 5075589150 80400 80400 80400 80400 0
16 20250305 184100 5075589150 80400 80400 80400 80400 0
17 20250305 184000 5075589150 80400 80400 80400 80400 0
18 20250305 183900 5075589150 80400 80400 80400 80400 0
19 20250305 183800 5075589150 80400 80400 80400 80400 0
20 20250305 183700 5075589150 80400 80400 80400 80400 0
21 20250305 183600 5075589150 80400 80400 80400 80400 0
22 20250305 183500 5075589150 80400 80400 80400 80400 0
23 20250305 183400 5075589150 80400 80400 80400 80400 0
24 20250305 183300 5075589150 80400 80400 80400 80400 0
25 20250305 183200 5075589150 80400 80400 80400 80400 0
26 20250305 183100 5075589150 80400 80400 80400 80400 0
27 20250305 183000 5075589150 80400 80400 80400 80400 0
28 20250305 182900 5075589150 80400 80400 80400 80400 0
29 20250305 182800 5075589150 80400 80400 80400 80400 0
30 20250305 182700 5075589150 80400 80400 80400 80400 0
31 20250305 182600 5075589150 80400 80400 80400 80400 0
32 20250305 182500 5075589150 80400 80400 80400 80400 1577
33 20250305 182400 5075589150 80400 80400 80400 80400 0
34 20250305 182300 5075589150 80400 80400 80400 80400 0
35 20250305 182200 5075589150 80400 80400 80400 80400 0
36 20250305 182100 5075589150 80400 80400 80400 80400 0
37 20250305 182000 5075589150 80400 80400 80400 80400 0
38 20250305 181900 5075589150 80400 80400 80400 80400 0
39 20250305 181800 5075589150 80400 80400 80400 80400 0
40 20250305 181700 5075589150 80400 80400 80400 80400 0
41 20250305 181600 5075589150 80400 80400 80400 80400 0
42 20250305 181500 5075589150 80400 80400 80400 80400 0
43 20250305 181400 5075589150 80400 80400 80400 80400 0
44 20250305 181300 5075589150 80400 80400 80400 80400 0
45 20250305 181200 5075589150 80400 80400 80400 80400 0
46 20250305 181100 5075589150 80400 80400 80400 80400 0
47 20250305 181000 5075589150 80400 80400 80400 80400 0
48 20250305 180900 5075589150 80400 80400 80400 80400 0
49 20250305 180800 5075589150 80400 80400 80400 80400 0
50 20250305 180700 5075589150 80400 80400 80400 80400 0
51 20250305 180600 5075589150 80400 80400 80400 80400 0
52 20250305 180500 5075589150 80400 80400 80400 80400 0
53 20250305 180400 5075589150 80400 80400 80400 80400 0
54 20250305 180300 5075589150 80400 80400 80400 80400 0
55 20250305 180200 5075589150 80400 80400 80400 80400 0
56 20250305 180100 5075589150 80400 80400 80400 80400 0
57 20250305 180000 5075589150 80400 80400 80400 80400 0
58 20250305 175900 5075589150 80400 80400 80400 80400 0
59 20250305 175800 5075589150 80400 80400 80400 80400 0
60 20250305 175700 5075589150 80400 80400 80400 80400 0
61 20250305 175600 5075589150 80400 80400 80400 80400 0
62 20250305 175500 5075589150 80400 80400 80400 80400 1577
63 20250305 175400 5075589150 80400 80400 80400 80400 0
64 20250305 175300 5075589150 80400 80400 80400 80400 0
65 20250305 175200 5075589150 80400 80400 80400 80400 0
66 20250305 175100 5075589150 80400 80400 80400 80400 0
67 20250305 175000 5075589150 80400 80400 80400 80400 0
68 20250305 174900 5075589150 80400 80400 80400 80400 0
69 20250305 174800 5075589150 80400 80400 80400 80400 0
70 20250305 174700 5075589150 80400 80400 80400 80400 0
71 20250305 174600 5075589150 80400 80400 80400 80400 0
72 20250305 174500 5075589150 80400 80400 80400 80400 0
73 20250305 174400 5075589150 80400 80400 80400 80400 0
74 20250305 174300 5075589150 80400 80400 80400 80400 0
75 20250305 174200 5075589150 80400 80400 80400 80400 0
76 20250305 174100 5075589150 80400 80400 80400 80400 0
77 20250305 174000 5075589150 80400 80400 80400 80400 0
78 20250305 173900 5075589150 80400 80400 80400 80400 0
79 20250305 173800 5075589150 80400 80400 80400 80400 0
80 20250305 173700 5075589150 80400 80400 80400 80400 0
81 20250305 173600 5075589150 80400 80400 80400 80400 0
82 20250305 173500 5075589150 80400 80400 80400 80400 0
83 20250305 173400 5075589150 80400 80400 80400 80400 0
84 20250305 173300 5075589150 80400 80400 80400 80400 0
85 20250305 173200 5075589150 80400 80400 80400 80400 0
86 20250305 173100 5075589150 80400 80400 80400 80400 0
87 20250305 173000 5075589150 80400 80400 80400 80400 0
88 20250305 172900 5075589150 80400 80400 80400 80400 0
89 20250305 172800 5075589150 80400 80400 80400 80400 0
90 20250305 172700 5075589150 80400 80400 80400 80400 0
91 20250305 172600 5075589150 80400 80400 80400 80400 0
92 20250305 172500 5075589150 80400 80400 80400 80400 1577
93 20250305 172400 5075589150 80400 80400 80400 80400 0
94 20250305 172300 5075589150 80400 80400 80400 80400 0
95 20250305 172200 5075589150 80400 80400 80400 80400 0
96 20250305 172100 5075589150 80400 80400 80400 80400 0
97 20250305 172000 5075589150 80400 80400 80400 80400 0
98 20250305 171900 5075589150 80400 80400 80400 80400 0
99 20250305 171800 5075589150 80400 80400 80400 80400 0
100 20250305 171700 5075589150 80400 80400 80400 80400 0
101 20250305 171600 5075589150 80400 80400 80400 80400 0
102 20250305 171500 5075589150 80400 80400 80400 80400 0
103 20250305 171400 5075589150 80400 80400 80400 80400 0
104 20250305 171300 5075589150 80400 80400 80400 80400 0
105 20250305 171200 5075589150 80400 80400 80400 80400 0
106 20250305 171100 5075589150 80400 80400 80400 80400 0
107 20250305 171000 5075589150 80400 80400 80400 80400 0
108 20250305 170900 5075589150 80400 80400 80400 80400 0
109 20250305 170800 5075589150 80400 80400 80400 80400 0
110 20250305 170700 5075589150 80400 80400 80400 80400 0
111 20250305 170600 5075589150 80400 80400 80400 80400 0
112 20250305 170500 5075589150 80400 80400 80400 80400 0
113 20250305 170400 5075589150 80400 80400 80400 80400 0
114 20250305 170300 5075589150 80400 80400 80400 80400 0
115 20250305 170200 5075589150 80400 80400 80400 80400 0
116 20250305 170100 5075589150 80400 80400 80400 80400 0
117 20250305 170000 5075589150 80400 80400 80400 80400 0
118 20250305 165900 5075589150 80400 80400 80400 80400 0
119 20250305 165800 5075589150 80400 80400 80400 80400 0
120 20250305 165700 5075589150 80400 80400 80400 80400 0
121 20250305 165600 5075589150 80400 80400 80400 80400 0
122 20250305 165500 5075589150 80400 80400 80400 80400 1577
123 20250305 165400 5075589150 80400 80400 80400 80400 0
124 20250305 165300 5075589150 80400 80400 80400 80400 0
125 20250305 165200 5075589150 80400 80400 80400 80400 0
126 20250305 165100 5075589150 80400 80400 80400 80400 0
127 20250305 165000 5075589150 80400 80400 80400 80400 0
128 20250305 164900 5075589150 80400 80400 80400 80400 0
129 20250305 164800 5075589150 80400 80400 80400 80400 0
130 20250305 164700 5075589150 80400 80400 80400 80400 0
131 20250305 164600 5075589150 80400 80400 80400 80400 0
132 20250305 164500 5075589150 80400 80400 80400 80400 0
133 20250305 164400 5075589150 80400 80400 80400 80400 0
134 20250305 164300 5075589150 80400 80400 80400 80400 0
135 20250305 164200 5075589150 80400 80400 80400 80400 0
136 20250305 164100 5075589150 80400 80400 80400 80400 0
137 20250305 164000 5075589150 80400 80400 80400 80400 0
138 20250305 163900 5075589150 80400 80400 80400 80400 0
139 20250305 163800 5075589150 80400 80400 80400 80400 0
140 20250305 163700 5075589150 80400 80400 80400 80400 0
141 20250305 163600 5075589150 80400 80400 80400 80400 0
142 20250305 163500 5075589150 80400 80400 80400 80400 0
143 20250305 163400 5075589150 80400 80400 80400 80400 0
144 20250305 163300 5075589150 80400 80400 80400 80400 0
145 20250305 163200 5075589150 80400 80400 80400 80400 0
146 20250305 163100 5075589150 80400 80400 80400 80400 0
147 20250305 163000 5075589150 80400 80400 80400 80400 0
148 20250305 162900 5075589150 80400 80400 80400 80400 0
149 20250305 162800 5075589150 80400 80400 80400 80400 0
150 20250305 162700 5075589150 80400 80400 80400 80400 0
151 20250305 162600 5075589150 80400 80400 80400 80400 0
152 20250305 162500 5075589150 80400 80400 80400 80400 1577
153 20250305 162400 5075589150 80400 80400 80400 80400 0
154 20250305 162300 5075589150 80400 80400 80400 80400 0
155 20250305 162200 5075589150 80400 80400 80400 80400 0
156 20250305 162100 5075589150 80400 80400 80400 80400 0
157 20250305 162000 5075589150 80400 80400 80400 80400 0
158 20250305 161900 5075589150 80400 80400 80400 80400 0
159 20250305 161800 5075589150 80400 80400 80400 80400 0
160 20250305 161700 5075589150 80400 80400 80400 80400 0
161 20250305 161600 5075589150 80400 80400 80400 80400 0
162 20250305 161500 5075589150 80400 80400 80400 80400 0
163 20250305 161400 5075589150 80400 80400 80400 80400 0
164 20250305 161300 5075589150 80400 80400 80400 80400 0
165 20250305 161200 5075589150 80400 80400 80400 80400 0
166 20250305 161100 5075589150 80400 80400 80400 80400 0
167 20250305 161000 5075589150 80400 80400 80400 80400 0
168 20250305 160900 5075589150 80400 80400 80400 80400 0
169 20250305 160800 5075589150 80400 80400 80400 80400 0
170 20250305 160700 5075589150 80400 80400 80400 80400 0
171 20250305 160600 5075589150 80400 80400 80400 80400 0
172 20250305 160500 5075589150 80400 80400 80400 80400 0
173 20250305 160400 5075589150 80400 80400 80400 80400 0
174 20250305 160300 5075589150 80400 80400 80400 80400 0
175 20250305 160200 5075589150 80400 80400 80400 80400 0
176 20250305 160100 5075589150 80400 80400 80400 80400 0
177 20250305 160000 5075589150 80400 80400 80400 80400 0
178 20250305 155900 5075589150 80400 80400 80400 80400 0
179 20250305 155800 5075589150 80400 80400 80400 80400 0
180 20250305 155700 5075589150 80400 80400 80400 80400 0
181 20250305 155600 5075589150 80400 80400 80400 80400 0
182 20250305 155500 5075589150 80400 80400 80400 80400 1577
183 20250305 155400 5075589150 80400 80400 80400 80400 0
184 20250305 155300 5075589150 80400 80400 80400 80400 0
185 20250305 155200 5075589150 80400 80400 80400 80400 0
186 20250305 155100 5075589150 80400 80400 80400 80400 0
187 20250305 155000 5075589150 80400 80400 80400 80400 0
188 20250305 154900 5075589150 80400 80400 80400 80400 0
189 20250305 154800 5075589150 80400 80400 80400 80400 0
190 20250305 154700 5075589150 80400 80400 80400 80400 0
191 20250305 154600 5075589150 80400 80400 80400 80400 0
192 20250305 154500 5075589150 80400 80400 80400 80400 0
193 20250305 154400 5075589150 80400 80400 80400 80400 0
194 20250305 154300 5075589150 80400 80400 80400 80400 0
195 20250305 154200 5075589150 80400 80400 80400 80400 0
196 20250305 154100 5075589150 80400 80400 80400 80400 0
197 20250305 154000 5075589150 80400 80400 80400 80400 0
198 20250305 153900 5075589150 80400 80400 80400 80400 0
199 20250305 153800 5075589150 80400 80400 80400 80400 0
200 20250305 153700 5075589150 80400 80400 80400 80400 0
201 20250305 153600 5075589150 80400 80400 80400 80400 0
202 20250305 153500 5075589150 80400 80400 80400 80400 0
203 20250305 153400 5075589150 80400 80400 80400 80400 0
204 20250305 153300 5075589150 80400 80400 80400 80400 0
205 20250305 153200 5075589150 80400 80400 80400 80400 0
206 20250305 153100 5075589150 80400 80400 80400 80400 0
207 20250305 153000 5075589150 80400 80400 80400 80400 1577
208 20250305 152900 4948798350 80400 80400 80400 80400 0
209 20250305 152800 4948798350 80400 80400 80400 80400 0
210 20250305 152700 4948798350 80400 80400 80400 80400 0
211 20250305 152600 4948798350 80400 80400 80400 80400 0
212 20250305 152500 4948798350 80400 80400 80400 80400 0
213 20250305 152400 4948798350 80400 80400 80400 80400 0
214 20250305 152300 4948798350 80400 80400 80400 80400 0
215 20250305 152200 4948798350 80400 80400 80400 80400 0
216 20250305 152100 4948798350 80400 80400 80400 80400 0
217 20250305 152000 4948798350 80400 80400 80400 80400 0
218 20250305 151900 4948798350 80400 80200 80400 80200 114
219 20250305 151800 4939650850 80400 80500 80500 80200 76
220 20250305 151700 4933548550 80500 80400 80500 80200 373
221 20250305 151600 4903543150 80500 80300 80500 80200 427
222 20250305 151500 4869209250 80300 80300 80400 80200 121
223 20250305 151400 4859496850 80300 80300 80300 80200 111
224 20250305 151300 4850586650 80200 80300 80400 80200 76
225 20250305 151200 4844483450 80300 80300 80400 80200 106
226 20250305 151100 4835970350 80300 80300 80400 80200 533
227 20250305 151000 4793164250 80300 80300 80300 80200 71
228 20250305 150900 4787465450 80300 80200 80300 80200 97
229 20250305 150800 4779679850 80300 80300 80400 80200 199
230 20250305 150700 4763701450 80200 80300 80300 80200 59
231 20250305 150600 4758966250 80200 80200 80300 80100 67
232 20250305 150500 4753589450 80200 80300 80300 80100 143
233 20250305 150400 4742117850 80300 80300 80400 80100 122
234 20250305 150300 4732322550 80300 80400 80400 80100 138
235 20250305 150200 4721250050 80400 80400 80500 80200 137
236 20250305 150100 4710235250 80200 80600 80700 80100 168
237 20250305 150000 4696734150 80700 80100 80800 80000 196
238 20250305 145900 4681019850 80100 80100 80200 80100 143
239 20250305 145800 4669561450 80100 80200 80300 80100 117
240 20250305 145700 4660178550 80300 80100 80300 79900 162
241 20250305 145600 4647193250 80200 80300 80400 80100 141
242 20250305 145500 4635879850 80400 80000 80900 80000 376
243 20250305 145400 4605667150 80000 80100 80100 79900 135
244 20250305 145300 4594865850 80200 80200 80300 80000 208
245 20250305 145200 4578203750 80200 80200 80300 80000 133
246 20250305 145100 4567539750 80000 80100 80200 80000 134
247 20250305 145000 4556803150 80200 80200 80300 80000 120
248 20250305 144900 4547188750 80100 80100 80300 80100 136
249 20250305 144800 4536286150 80100 80600 80600 80100 39
250 20250305 144700 4533155050 80700 80100 80800 80100 124
251 20250305 144600 4523183550 80200 80000 80900 80000 337
252 20250305 144500 4496043850 80300 80000 80300 80000 116
253 20250305 144400 4486750650 80300 80300 80300 80000 80
254 20250305 144300 4480336550 80000 80000 80300 80000 165
255 20250305 144200 4467120850 80000 80300 80300 80000 68
256 20250305 144100 4461674750 80300 80300 80300 80000 116
257 20250305 144000 4452378750 80000 80000 80400 80000 114
258 20250305 143900 4443247250 80300 80100 80300 79900 87
259 20250305 143800 4436279450 80400 80000 80500 80000 79
260 20250305 143700 4429940150 80100 80000 80400 80000 304
261 20250305 143600 4405567350 80000 80000 80000 79900 145
262 20250305 143500 4393968950 80000 80000 80100 80000 42
263 20250305 143400 4390606950 80000 80000 80100 80000 30
264 20250305 143300 4388204450 80000 80200 80200 79900 134
265 20250305 143200 4377474750 80100 80200 80200 80000 62
266 20250305 143100 4372509550 80200 80000 80200 79900 81
267 20250305 143000 4366022550 79900 80300 80300 79900 151
268 20250305 142900 4353933050 80300 80300 80300 80000 54
269 20250305 142800 4349606750 80300 79900 80300 79900 348
270 20250305 142700 4321732150 80000 79900 80000 79600 237
271 20250305 142600 4302780950 79800 79900 79900 79300 692
272 20250305 142500 4247785650 79800 80000 80000 79800 75
273 20250305 142400 4241795850 80000 80000 80100 79800 79
274 20250305 142300 4235478850 79800 79800 80100 79800 121
275 20250305 142200 4225802650 79800 79900 80300 79800 111
276 20250305 142100 4216914250 80300 80200 80500 79800 112
277 20250305 142000 4207935150 80500 80600 80600 80500 33
278 20250305 141900 4205277250 80600 80000 80700 80000 275
279 20250305 141800 4183164450 80100 80300 80300 79900 177
280 20250305 141700 4168973050 80300 80400 80400 80300 47
281 20250305 141600 4165197050 80300 80300 80400 80300 61
282 20250305 141500 4160296350 80300 80300 80400 80300 91
283 20250305 141400 4152984950 80300 80400 80400 80300 22
284 20250305 141300 4151216350 80400 80400 80400 80400 22
285 20250305 141200 4149447550 80400 80400 80400 80000 59
286 20250305 141100 4144709150 80300 80300 80600 80000 245
287 20250305 141000 4125070550 80500 80100 80700 80100 292
288 20250305 140900 4101593150 80400 80000 80400 79900 268
289 20250305 140800 4080149150 80000 80300 80400 79900 1759
290 20250305 140700 3939293150 80400 80200 80400 80200 56
291 20250305 140600 3934795350 80400 80400 80500 80200 92
292 20250305 140500 3927397250 80400 80400 80600 80400 49
293 20250305 140400 3923455450 80700 80700 80700 80200 44
294 20250305 140300 3919905150 80700 80600 80700 80200 63
295 20250305 140200 3914826150 80700 80700 80700 80500 55
296 20250305 140100 3910392850 80600 80400 80700 80300 317
297 20250305 140000 3884853150 80400 80500 80600 80300 279
298 20250305 135900 3862419050 80600 80600 80700 80600 206
299 20250305 135800 3845813350 80700 80700 80700 80600 44
300 20250305 135700 3842263050 80700 80800 80800 80500 78
301 20250305 135600 3835969150 80800 80700 80800 80600 198
302 20250305 135500 3819988050 80700 80700 80700 80700 83
303 20250305 135400 3813289950 80700 80400 80800 80400 57
304 20250305 135300 3808691250 80800 80700 80800 80500 368
305 20250305 135200 3779038450 80600 80700 80800 80600 334
306 20250305 135100 3752060850 80700 80700 80800 80700 53
307 20250305 135000 3747781550 80800 80700 80800 80700 54
308 20250305 134900 3743423650 80800 80800 80800 80700 44
309 20250305 134800 3739870750 80700 80700 80800 80700 109
310 20250305 134700 3731069550 80800 80800 80800 80800 22
311 20250305 134600 3729291950 80800 80600 80800 80600 45
312 20250305 134500 3725656150 80800 80700 80800 80600 106
313 20250305 134400 3717099250 80800 80800 80800 80800 27
314 20250305 134300 3714917650 80800 80800 80900 80800 319
315 20250305 134200 3689119650 80800 80700 80800 80500 105
316 20250305 134100 3680660950 80700 80800 80800 80700 42
317 20250305 134000 3677268550 80500 80600 80900 80500 125
318 20250305 133900 3667181850 80600 80800 80800 80400 36
319 20250305 133800 3664282250 80700 80700 80800 80400 58
320 20250305 133700 3659606550 80600 80700 80700 80400 153
321 20250305 133600 3647281850 80700 80500 80700 80500 55
322 20250305 133500 3642847150 80600 80600 80700 80600 34
323 20250305 133400 3640106650 80600 80700 81300 80500 499
324 20250305 133300 3599756050 80900 80800 80900 80700 49
325 20250305 133200 3595794150 80800 80900 80900 80800 37
326 20250305 133100 3592801850 80900 81000 81000 80700 93
327 20250305 133000 3585283350 80900 80800 80900 80700 43
328 20250305 132900 3581806250 80800 81000 81000 80800 32
329 20250305 132800 3579215250 81000 81000 81000 80800 58
330 20250305 132700 3574519650 80800 80800 81000 80800 66
331 20250305 132600 3569181150 80900 80900 80900 80900 24
332 20250305 132500 3567239550 81000 80700 81000 80700 308
333 20250305 132400 3542309350 80700 80700 80900 80600 70
334 20250305 132300 3536660250 80700 80800 81000 80700 45
335 20250305 132200 3533022050 80900 80700 81000 80700 255
336 20250305 132100 3512378350 80700 80700 80800 80600 71
337 20250305 132000 3506648650 80700 80700 80700 80700 23
338 20250305 131900 3504792550 80700 80700 80800 80700 79
339 20250305 131800 3498414750 80700 80600 80700 80500 186
340 20250305 131700 3483424750 80700 80700 80800 80600 159
341 20250305 131600 3470593350 80900 80900 81000 80800 338
342 20250305 131500 3443225450 80800 80900 81000 80800 230
343 20250305 131400 3424625150 81000 80900 81000 80900 48
344 20250305 131300 3420738150 81000 80900 81000 80900 87
345 20250305 131200 3413693250 80900 81000 81000 80900 63
346 20250305 131100 3408591850 81000 81000 81000 80900 28
347 20250305 131000 3406324550 81000 80900 81000 80900 79
348 20250305 130900 3399931150 80900 81100 81300 80800 75
349 20250305 130800 3393856350 81000 81000 81200 80900 80
350 20250305 130700 3387377950 81300 80900 81400 80900 309
351 20250305 130600 3362310850 80800 80800 81000 80800 63
352 20250305 130500 3357214250 81000 81000 81000 80900 98
353 20250305 130400 3349281550 81000 80900 81000 80900 44
354 20250305 130300 3345719550 80900 80900 81000 80900 52
355 20250305 130200 3341510350 81000 81000 81000 80900 69
356 20250305 130100 3335922350 80900 80900 80900 80900 13
357 20250305 130000 3334870650 80900 81000 81200 80900 78
358 20250305 125900 3328548650 81100 81000 81400 81000 72
359 20250305 125800 3322701650 81300 80900 81400 80900 271
360 20250305 125700 3300670850 80900 81000 81100 80800 140
361 20250305 125600 3289342450 81000 81100 81100 81000 80
362 20250305 125500 3282859850 80900 81000 81000 80900 39
363 20250305 125400 3279704550 81000 80900 81100 80800 63
364 20250305 125300 3274605350 80800 81200 81200 80800 77
365 20250305 125200 3268363050 81200 81000 81300 80900 149
366 20250305 125100 3256286450 80900 81200 81300 80900 140
367 20250305 125000 3244941250 81200 81100 81200 81000 83
368 20250305 124900 3238209050 81100 81200 81400 81000 278
369 20250305 124800 3215611350 81100 81100 81200 81000 76
370 20250305 124700 3209444650 81300 81300 81300 81100 75
371 20250305 124600 3203353850 81100 81100 81300 81000 49
372 20250305 124500 3199374750 81000 81100 81200 81000 106
373 20250305 124400 3190780850 81100 81200 81300 81100 154
374 20250305 124300 3178286350 81200 81200 81200 81200 29
375 20250305 124200 3175931550 81200 81200 81200 81100 63
376 20250305 124100 3170819450 81300 81200 81500 81200 60
377 20250305 124000 3165936950 81100 81100 81500 81100 282
378 20250305 123900 3142990450 81100 81300 81400 81000 95
379 20250305 123800 3135273750 81400 81300 81400 81300 58
380 20250305 123700 3130555650 81200 81300 81300 81200 31
381 20250305 123600 3128036550 81300 81200 81300 81100 57
382 20250305 123500 3123408150 81300 81200 81300 81100 76
383 20250305 123400 3117234550 81300 81300 81400 81300 49
384 20250305 123300 3113248950 81400 81400 81400 81200 55
385 20250305 123200 3108775950 81500 81500 81500 81400 59
386 20250305 123100 3103968750 81400 81300 81500 81200 294
387 20250305 123000 3080022650 81200 81300 81300 81200 54
388 20250305 122900 3075635350 81200 81300 81300 81200 42
389 20250305 122800 3072220850 81300 81300 81300 81100 18
390 20250305 122700 3070758750 81200 81100 81300 81100 98
391 20250305 122600 3062805350 81300 81200 81300 81200 147
392 20250305 122500 3050861550 81200 81300 81500 81200 182
393 20250305 122400 3036077250 81400 81300 81500 81200 43
394 20250305 122300 3032579450 81400 81300 81400 81300 118
395 20250305 122200 3022980750 81400 81300 81500 81300 285
396 20250305 122100 2999773150 81300 81400 81400 81200 62
397 20250305 122000 2994730850 81400 81300 81400 81300 32
398 20250305 121900 2992126650 81400 81200 81400 81200 647
399 20250305 121800 2939481350 81200 81200 81200 81000 77
400 20250305 121700 2933231050 81200 81200 81300 81200 47
401 20250305 121600 2929412350 81300 81200 81300 81100 48
402 20250305 121500 2925515150 81200 81100 81200 81000 60
403 20250305 121400 2920647050 81100 81300 81300 81100 54
404 20250305 121300 2916263850 81300 81200 81400 81100 338
405 20250305 121200 2888788350 81200 81200 81200 81100 62
406 20250305 121100 2883755750 81100 81200 81200 81100 46
407 20250305 121000 2880022550 81200 81100 81200 81100 29
408 20250305 120900 2877668150 81100 81300 81300 81100 57
409 20250305 120800 2873041650 81200 81100 81300 81100 80
410 20250305 120700 2866548150 81200 81300 81300 81200 42
411 20250305 120600 2863135650 81300 81100 81300 80800 173
412 20250305 120500 2849128850 81100 81300 81400 81100 35
413 20250305 120400 2846284250 81200 80900 81400 80900 628
414 20250305 120300 2795321850 81100 81100 81100 80800 68
415 20250305 120200 2789811450 81000 80900 81100 80800 71
416 20250305 120100 2784067350 80900 80900 80900 80800 47
417 20250305 120000 2780267250 80900 81000 81000 80800 99
418 20250305 115900 2772258450 81100 81200 81200 81100 47
419 20250305 115800 2768443450 81200 81050 81200 81000 31
420 20250305 115700 2765931600 81100 81100 81200 81000 91
421 20250305 115600 2758545800 81200 81100 81200 81000 53
422 20250305 115500 2754244600 81200 80900 81200 80900 611
423 20250305 115400 2704736800 81000 80900 81000 80800 88
424 20250305 115300 2697613800 80900 80900 81000 80900 70
425 20250305 115200 2691948300 81000 80900 81000 80900 207
426 20250305 115100 2675199400 80900 80800 80900 80800 221
427 20250305 115000 2657324650 80900 80850 80900 80800 56
428 20250305 114900 2652796500 80800 80800 80900 80800 36
429 20250305 114800 2649885400 80800 80900 80900 80750 69
430 20250305 114700 2644305850 81000 81000 81000 80900 85
431 20250305 114600 2637422250 81000 81000 81000 81000 277
432 20250305 114500 2614985250 81000 80900 81000 80700 80
433 20250305 114400 2608510800 80900 80800 81000 80800 41
434 20250305 114300 2605191750 80900 80900 81000 80700 79
435 20250305 114200 2598808850 81000 80950 81000 80900 77
436 20250305 114100 2592574600 80900 80800 81000 80800 20
437 20250305 114000 2590956800 80900 81100 81100 80900 44
438 20250305 113900 2587394700 81100 80700 81100 80700 67
439 20250305 113800 2581968050 80800 81000 81000 80800 66
440 20250305 113700 2576626850 81100 80900 81200 80700 350
441 20250305 113600 2548252600 80900 80850 80900 80700 41
442 20250305 113500 2544938950 80800 80800 80900 80800 50
443 20250305 113400 2540895950 80800 80950 81000 80800 83
444 20250305 113300 2534179600 80900 81100 81400 80900 84
445 20250305 113200 2527365300 81200 80800 81300 80800 47
446 20250305 113100 2523553100 81200 81400 81400 80800 180
447 20250305 113000 2508944800 81300 81400 81500 81300 776
448 20250305 112900 2445782700 81400 81300 81600 81300 270
449 20250305 112800 2423783100 81400 81200 81600 81200 544
450 20250305 112700 2379530500 81200 81100 81200 80700 149
451 20250305 112600 2367447500 81100 81000 81100 81000 93
452 20250305 112500 2359910800 81000 80800 81100 80700 1199
453 20250305 112400 2262916700 80700 80700 80800 80700 49
454 20250305 112300 2258959500 80800 80700 80800 80700 128
455 20250305 112200 2248624400 80800 80700 80800 80700 47
456 20250305 112100 2244827400 80800 80800 80800 80700 55
457 20250305 112000 2240385100 80800 80800 80800 80700 45
458 20250305 111900 2236749600 80800 80800 80900 80600 320
459 20250305 111800 2210883800 80800 80700 80800 80600 50
460 20250305 111700 2206846100 80700 80800 80800 80600 71
461 20250305 111600 2201116200 80700 80800 80800 80600 73
462 20250305 111500 2195223000 80500 80700 80900 80400 123
463 20250305 111400 2185318100 80700 80400 80750 80400 173
464 20250305 111300 2171372650 80500 80200 80500 80200 98
465 20250305 111200 2163491950 80200 80600 80600 80200 108
466 20250305 111100 2154799050 80500 80800 80900 80500 80
467 20250305 111000 2148344450 81000 80500 81000 80500 354
468 20250305 110900 2119751550 80500 80600 80700 80500 66
469 20250305 110800 2114431150 80600 80700 80700 80600 45
470 20250305 110700 2110800850 80600 80700 80700 80500 49
471 20250305 110600 2106848050 80700 80800 80800 80600 226
472 20250305 110500 2088623950 80700 80800 80800 80700 209
473 20250305 110400 2071737450 80800 80500 80800 80500 84
474 20250305 110300 2064952750 80800 81000 81100 80800 505
475 20250305 110200 2024099150 81000 80600 81000 80600 552
476 20250305 110100 1979475950 80800 80800 80800 80500 373
477 20250305 110000 1949354050 80700 80500 80700 80000 154
478 20250305 105900 1936936750 80500 80200 80700 80200 185
479 20250305 105800 1922028650 80500 80100 80500 80100 113
480 20250305 105700 1912954250 80300 80250 80400 80100 61
481 20250305 105600 1908059250 80200 80300 80300 80100 82
482 20250305 105500 1901480750 80300 80400 80500 80100 218
483 20250305 105400 1883998550 80400 80600 80800 80300 33
484 20250305 105300 1881342050 80800 80500 80900 80500 203
485 20250305 105200 1864960150 80500 80500 80700 80500 341
486 20250305 105100 1837458850 80500 80500 80600 80400 72
487 20250305 105000 1831662750 80600 80400 80700 80400 144
488 20250305 104900 1820069350 80400 80400 80400 80300 64
489 20250305 104800 1814925850 80300 80000 80400 80000 249
490 20250305 104700 1794956750 80000 80100 80100 79900 376
491 20250305 104600 1764851200 80100 79400 80100 79400 2358
492 20250305 104500 1576812800 79400 79400 79400 79300 55
493 20250305 104400 1572448900 79500 79500 79500 79300 92
494 20250305 104300 1565137000 79600 79400 79600 79300 351
495 20250305 104200 1537222800 79400 79400 79500 79400 60
496 20250305 104100 1532457700 79400 79500 79500 79400 36
497 20250305 104000 1529598150 79400 79500 79600 79400 35
498 20250305 103900 1526816050 79600 79500 79600 79200 101
499 20250305 103800 1518795850 79400 79400 79600 79300 67
500 20250305 103700 1513474150 79500 79450 79500 79100 23
501 20250305 103600 1511647500 79400 79700 79700 79200 32
502 20250305 103500 1509105900 79600 79400 79600 79400 222
503 20250305 103400 1491448700 79300 79400 79700 79100 564
504 20250305 103300 1446674100 79400 79500 79500 79100 50
505 20250305 103200 1442713100 79500 79300 79500 79200 1001
506 20250305 103100 1363331600 79300 79200 79300 79200 38
507 20250305 103000 1360321400 79300 79450 79500 79200 321
508 20250305 102900 1334835400 79450 79500 79500 79400 211
509 20250305 102800 1318065400 79550 79500 79550 79500 29
510 20250305 102700 1315759650 79550 79600 79600 79500 79
511 20250305 102600 1309475150 79600 79600 79600 79500 197
512 20250305 102500 1293795550 79600 79500 79600 79500 125
513 20250305 102400 1283857150 79500 79400 79500 79400 31
514 20250305 102300 1281394950 79500 79500 79600 79500 238
515 20250305 102200 1262473450 79500 79500 79500 79500 36
516 20250305 102100 1259611450 79600 79500 79600 79500 44
517 20250305 102000 1256113350 79500 79500 79500 79400 148
518 20250305 101900 1244347950 79600 79500 79700 79400 113
519 20250305 101800 1235363550 79500 79000 79500 78900 1000
520 20250305 101700 1156138650 79000 79000 79100 78900 345
521 20250305 101600 1128893450 79000 79000 79000 78900 34
522 20250305 101500 1126207550 78900 78900 79000 78900 51
523 20250305 101400 1122182750 78900 78900 79000 78900 67
524 20250305 101300 1116894350 78700 78800 79000 78700 554
525 20250305 101200 1073226450 78800 78700 78800 78700 44
526 20250305 101100 1069762450 78800 78500 78800 78400 624
527 20250305 101000 1020742650 78500 78500 78500 78400 21
528 20250305 100900 1019095650 78400 78500 78500 78400 41
529 20250305 100800 1015881050 78500 78400 78500 78400 11
530 20250305 100700 1015017950 78400 78400 78400 78400 282
531 20250305 100600 992909150 78300 78200 78300 78100 139
532 20250305 100500 982029550 78200 78200 78200 78100 91
533 20250305 100400 974913650 78200 78200 78200 78200 2
534 20250305 100300 974757250 78200 78300 78300 78100 551
535 20250305 100200 931669050 78300 78400 78400 78300 78
536 20250305 100100 925561250 78300 78400 78400 78300 11
537 20250305 100000 924699250 78400 78400 78400 78300 85
538 20250305 095900 918043550 78400 78300 78400 78200 326
539 20250305 095800 892506550 78300 78200 78300 78200 15
540 20250305 095700 891332150 78200 78200 78300 78200 36
541 20250305 095600 888515850 78300 78200 78300 78200 33
542 20250305 095500 885935150 78100 78100 78200 78000 28
543 20250305 095400 883747350 78200 78000 78200 77900 52
544 20250305 095300 879687050 78100 77900 78100 77900 911
545 20250305 095200 808714850 77800 77900 77900 77800 17
546 20250305 095100 807390650 77800 77900 78000 77800 294
547 20250305 095000 784490250 77900 77900 78000 77900 5
548 20250305 094900 784100550 78000 77900 78000 77900 8
549 20250305 094800 783477150 77900 78100 78100 77900 118
550 20250305 094700 774262850 78200 78100 78200 78100 10
551 20250305 094600 773481250 78200 77900 78200 77900 295
552 20250305 094500 750467450 77800 77800 77900 77800 22
553 20250305 094400 748755650 77800 77900 77900 77800 14
554 20250305 094300 747665650 77900 77800 77900 77800 16
555 20250305 094200 746419650 77900 77800 77900 77800 78
556 20250305 094100 740350350 77900 77800 77900 77800 21
557 20250305 094000 738715350 77900 78000 78000 77900 219
558 20250305 093900 721655150 78000 78100 78100 78000 162
559 20250305 093800 709018850 78000 78100 78100 78000 619
560 20250305 093700 660695150 78200 78200 78200 78100 12
561 20250305 093600 659757250 78100 78100 78300 78100 175
562 20250305 093500 646088850 78300 78300 78300 78200 25
563 20250305 093400 644132850 78300 78100 78300 78100 88
564 20250305 093300 637258750 78000 78000 78100 78000 120
565 20250305 093200 627898450 78100 78100 78100 78000 14
566 20250305 093100 626805350 78100 78300 78300 78100 37
567 20250305 093000 623914050 78200 78000 78300 77900 430
568 20250305 092900 590356650 77900 78000 78000 77900 12
569 20250305 092800 589421750 78000 78000 78000 77900 57
570 20250305 092700 584981150 77900 77900 78000 77900 27
571 20250305 092600 582877750 78000 78000 78000 77900 6
572 20250305 092500 582409950 77900 77900 77900 77900 14
573 20250305 092400 581319350 78000 77900 78000 77700 264
574 20250305 092300 560771450 77800 77800 77800 77800 42
575 20250305 092200 557503850 77700 77800 77800 77700 6
576 20250305 092100 557037450 77800 78000 78100 77700 326
577 20250305 092000 531671350 77900 78200 78200 77900 13
578 20250305 091900 530657250 78200 77600 78300 77600 188
579 20250305 091800 515985450 77500 78200 78200 77500 711
580 20250305 091700 460722250 77900 78000 78000 77900 71
581 20250305 091600 455186650 78300 78000 78300 77800 98
582 20250305 091500 447543050 78000 78000 78000 77800 202
583 20250305 091400 431804250 78000 78300 78300 78000 119
584 20250305 091300 422492450 78100 78100 78200 78100 78
585 20250305 091200 416397350 78000 78300 78400 77800 251
586 20250305 091100 396772650 78300 78300 78300 78300 47
587 20250305 091000 393092550 78300 77900 78300 77900 173
588 20250305 090900 379594550 78000 78300 78300 78000 623
589 20250305 090800 330953850 78200 78100 78300 78100 133
590 20250305 090700 320546450 78100 78100 78300 78000 135
591 20250305 090600 310006950 78000 78500 78500 78000 644
592 20250305 090500 259723200 78450 78400 78500 78200 312
593 20250305 090400 235282900 78400 78600 78600 78300 148
594 20250305 090300 223669000 78600 78400 78700 78200 383
595 20250305 090200 193632600 78400 78400 78500 78000 1086
596 20250305 090100 108633300 78700 78300 78700 78300 482
597 20250305 090000 70751300 78600 78400 78900 78300 901

1
010060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,47817,18814917,3806233200,1497667393200,0.25
20250227,48149,19127353,4010811700,1593308504900,0.25
20250226,71179,19127353,5573315700,1497671739900,0.37
20250225,66860,19127353,5034558000,1440289680900,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 47817 18814917 3806233200 1497667393200 0.25
3 20250227 48149 19127353 4010811700 1593308504900 0.25
4 20250226 71179 19127353 5573315700 1497671739900 0.37
5 20250225 66860 19127353 5034558000 1440289680900 0.35