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

608
019170/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190600,1285293210,8640,8640,8640,8640,16059
20250305,190500,1285293210,8640,8640,8640,8640,0
20250305,190400,1285293210,8640,8640,8640,8640,0
20250305,190300,1285293210,8640,8640,8640,8640,0
20250305,190200,1285293210,8640,8640,8640,8640,0
20250305,190100,1285293210,8640,8640,8640,8640,0
20250305,190000,1285293210,8640,8640,8640,8640,0
20250305,185900,1285293210,8640,8640,8640,8640,0
20250305,185800,1285293210,8640,8640,8640,8640,0
20250305,185700,1285293210,8640,8640,8640,8640,0
20250305,185600,1285293210,8640,8640,8640,8640,0
20250305,185500,1285293210,8640,8640,8640,8640,0
20250305,185400,1285293210,8640,8640,8640,8640,0
20250305,185300,1285293210,8640,8640,8640,8640,0
20250305,185200,1285293210,8640,8640,8640,8640,0
20250305,185100,1285293210,8640,8640,8640,8640,0
20250305,185000,1285293210,8640,8640,8640,8640,0
20250305,184900,1285293210,8640,8640,8640,8640,0
20250305,184800,1285293210,8640,8640,8640,8640,0
20250305,184700,1285293210,8640,8640,8640,8640,0
20250305,184600,1285293210,8640,8640,8640,8640,0
20250305,184500,1285293210,8640,8640,8640,8640,0
20250305,184400,1285293210,8640,8640,8640,8640,0
20250305,184300,1285293210,8640,8640,8640,8640,0
20250305,184200,1285293210,8640,8640,8640,8640,0
20250305,184100,1285293210,8640,8640,8640,8640,0
20250305,184000,1285293210,8640,8640,8640,8640,0
20250305,183900,1285293210,8640,8640,8640,8640,0
20250305,183800,1285293210,8640,8640,8640,8640,0
20250305,183700,1285293210,8640,8640,8640,8640,0
20250305,183600,1285293210,8640,8640,8640,8640,16059
20250305,183500,1285293210,8640,8640,8640,8640,0
20250305,183400,1285293210,8640,8640,8640,8640,0
20250305,183300,1285293210,8640,8640,8640,8640,0
20250305,183200,1285293210,8640,8640,8640,8640,0
20250305,183100,1285293210,8640,8640,8640,8640,0
20250305,183000,1285293210,8640,8640,8640,8640,0
20250305,182900,1285293210,8640,8640,8640,8640,0
20250305,182800,1285293210,8640,8640,8640,8640,0
20250305,182700,1285293210,8640,8640,8640,8640,0
20250305,182600,1285293210,8640,8640,8640,8640,0
20250305,182500,1285293210,8640,8640,8640,8640,0
20250305,182400,1285293210,8640,8640,8640,8640,0
20250305,182300,1285293210,8640,8640,8640,8640,0
20250305,182200,1285293210,8640,8640,8640,8640,0
20250305,182100,1285293210,8640,8640,8640,8640,0
20250305,182000,1285293210,8640,8640,8640,8640,0
20250305,181900,1285293210,8640,8640,8640,8640,0
20250305,181800,1285293210,8640,8640,8640,8640,0
20250305,181700,1285293210,8640,8640,8640,8640,0
20250305,181600,1285293210,8640,8640,8640,8640,0
20250305,181500,1285293210,8640,8640,8640,8640,0
20250305,181400,1285293210,8640,8640,8640,8640,0
20250305,181300,1285293210,8640,8640,8640,8640,0
20250305,181200,1285293210,8640,8640,8640,8640,0
20250305,181100,1285293210,8640,8640,8640,8640,0
20250305,181000,1285293210,8640,8640,8640,8640,0
20250305,180900,1285293210,8640,8640,8640,8640,0
20250305,180800,1285293210,8640,8640,8640,8640,0
20250305,180700,1285293210,8640,8640,8640,8640,0
20250305,180600,1285293210,8640,8640,8640,8640,16059
20250305,180500,1285293210,8640,8640,8640,8640,0
20250305,180400,1285293210,8640,8640,8640,8640,0
20250305,180300,1285293210,8640,8640,8640,8640,0
20250305,180200,1285293210,8640,8640,8640,8640,0
20250305,180100,1285293210,8640,8640,8640,8640,0
20250305,180000,1285293210,8640,8640,8640,8640,0
20250305,175900,1285293210,8640,8640,8640,8640,0
20250305,175800,1285293210,8640,8640,8640,8640,0
20250305,175700,1285293210,8640,8640,8640,8640,0
20250305,175600,1285293210,8640,8640,8640,8640,0
20250305,175500,1285293210,8640,8640,8640,8640,0
20250305,175400,1285293210,8640,8640,8640,8640,0
20250305,175300,1285293210,8640,8640,8640,8640,0
20250305,175200,1285293210,8640,8640,8640,8640,0
20250305,175100,1285293210,8640,8640,8640,8640,0
20250305,175000,1285293210,8640,8640,8640,8640,0
20250305,174900,1285293210,8640,8640,8640,8640,0
20250305,174800,1285293210,8640,8640,8640,8640,0
20250305,174700,1285293210,8640,8640,8640,8640,0
20250305,174600,1285293210,8640,8640,8640,8640,0
20250305,174500,1285293210,8640,8640,8640,8640,0
20250305,174400,1285293210,8640,8640,8640,8640,0
20250305,174300,1285293210,8640,8640,8640,8640,0
20250305,174200,1285293210,8640,8640,8640,8640,0
20250305,174100,1285293210,8640,8640,8640,8640,0
20250305,174000,1285293210,8640,8640,8640,8640,0
20250305,173900,1285293210,8640,8640,8640,8640,0
20250305,173800,1285293210,8640,8640,8640,8640,0
20250305,173700,1285293210,8640,8640,8640,8640,0
20250305,173600,1285293210,8640,8640,8640,8640,16059
20250305,173500,1285293210,8640,8640,8640,8640,0
20250305,173400,1285293210,8640,8640,8640,8640,0
20250305,173300,1285293210,8640,8640,8640,8640,0
20250305,173200,1285293210,8640,8640,8640,8640,0
20250305,173100,1285293210,8640,8640,8640,8640,0
20250305,173000,1285293210,8640,8640,8640,8640,0
20250305,172900,1285293210,8640,8640,8640,8640,0
20250305,172800,1285293210,8640,8640,8640,8640,0
20250305,172700,1285293210,8640,8640,8640,8640,0
20250305,172600,1285293210,8640,8640,8640,8640,0
20250305,172500,1285293210,8640,8640,8640,8640,0
20250305,172400,1285293210,8640,8640,8640,8640,0
20250305,172300,1285293210,8640,8640,8640,8640,0
20250305,172200,1285293210,8640,8640,8640,8640,0
20250305,172100,1285293210,8640,8640,8640,8640,0
20250305,172000,1285293210,8640,8640,8640,8640,0
20250305,171900,1285293210,8640,8640,8640,8640,0
20250305,171800,1285293210,8640,8640,8640,8640,0
20250305,171700,1285293210,8640,8640,8640,8640,0
20250305,171600,1285293210,8640,8640,8640,8640,0
20250305,171500,1285293210,8640,8640,8640,8640,0
20250305,171400,1285293210,8640,8640,8640,8640,0
20250305,171300,1285293210,8640,8640,8640,8640,0
20250305,171200,1285293210,8640,8640,8640,8640,0
20250305,171100,1285293210,8640,8640,8640,8640,0
20250305,171000,1285293210,8640,8640,8640,8640,0
20250305,170900,1285293210,8640,8640,8640,8640,0
20250305,170800,1285293210,8640,8640,8640,8640,0
20250305,170700,1285293210,8640,8640,8640,8640,0
20250305,170600,1285293210,8640,8640,8640,8640,16059
20250305,170500,1285293210,8640,8640,8640,8640,0
20250305,170400,1285293210,8640,8640,8640,8640,0
20250305,170300,1285293210,8640,8640,8640,8640,0
20250305,170200,1285293210,8640,8640,8640,8640,0
20250305,170100,1285293210,8640,8640,8640,8640,0
20250305,170000,1285293210,8640,8640,8640,8640,0
20250305,165900,1285293210,8640,8640,8640,8640,0
20250305,165800,1285293210,8640,8640,8640,8640,0
20250305,165700,1285293210,8640,8640,8640,8640,0
20250305,165600,1285293210,8640,8640,8640,8640,0
20250305,165500,1285293210,8640,8640,8640,8640,0
20250305,165400,1285293210,8640,8640,8640,8640,0
20250305,165300,1285293210,8640,8640,8640,8640,0
20250305,165200,1285293210,8640,8640,8640,8640,0
20250305,165100,1285293210,8640,8640,8640,8640,0
20250305,165000,1285293210,8640,8640,8640,8640,0
20250305,164900,1285293210,8640,8640,8640,8640,0
20250305,164800,1285293210,8640,8640,8640,8640,0
20250305,164700,1285293210,8640,8640,8640,8640,0
20250305,164600,1285293210,8640,8640,8640,8640,0
20250305,164500,1285293210,8640,8640,8640,8640,0
20250305,164400,1285293210,8640,8640,8640,8640,0
20250305,164300,1285293210,8640,8640,8640,8640,0
20250305,164200,1285293210,8640,8640,8640,8640,0
20250305,164100,1285293210,8640,8640,8640,8640,0
20250305,164000,1285293210,8640,8640,8640,8640,0
20250305,163900,1285293210,8640,8640,8640,8640,0
20250305,163800,1285293210,8640,8640,8640,8640,0
20250305,163700,1285293210,8640,8640,8640,8640,0
20250305,163600,1285293210,8640,8640,8640,8640,16059
20250305,163500,1285293210,8640,8640,8640,8640,0
20250305,163400,1285293210,8640,8640,8640,8640,0
20250305,163300,1285293210,8640,8640,8640,8640,0
20250305,163200,1285293210,8640,8640,8640,8640,0
20250305,163100,1285293210,8640,8640,8640,8640,0
20250305,163000,1285293210,8640,8640,8640,8640,0
20250305,162900,1285293210,8640,8640,8640,8640,0
20250305,162800,1285293210,8640,8640,8640,8640,0
20250305,162700,1285293210,8640,8640,8640,8640,0
20250305,162600,1285293210,8640,8640,8640,8640,0
20250305,162500,1285293210,8640,8640,8640,8640,0
20250305,162400,1285293210,8640,8640,8640,8640,0
20250305,162300,1285293210,8640,8640,8640,8640,0
20250305,162200,1285293210,8640,8640,8640,8640,0
20250305,162100,1285293210,8640,8640,8640,8640,0
20250305,162000,1285293210,8640,8640,8640,8640,0
20250305,161900,1285293210,8640,8640,8640,8640,0
20250305,161800,1285293210,8640,8640,8640,8640,0
20250305,161700,1285293210,8640,8640,8640,8640,0
20250305,161600,1285293210,8640,8640,8640,8640,0
20250305,161500,1285293210,8640,8640,8640,8640,0
20250305,161400,1285293210,8640,8640,8640,8640,0
20250305,161300,1285293210,8640,8640,8640,8640,0
20250305,161200,1285293210,8640,8640,8640,8640,0
20250305,161100,1285293210,8640,8640,8640,8640,0
20250305,161000,1285293210,8640,8640,8640,8640,0
20250305,160900,1285293210,8640,8640,8640,8640,0
20250305,160800,1285293210,8640,8640,8640,8640,0
20250305,160700,1285293210,8640,8640,8640,8640,0
20250305,160600,1285293210,8640,8640,8640,8640,16059
20250305,160500,1285293210,8640,8640,8640,8640,0
20250305,160400,1285293210,8640,8640,8640,8640,0
20250305,160300,1285293210,8640,8640,8640,8640,0
20250305,160200,1285293210,8640,8640,8640,8640,0
20250305,160100,1285293210,8640,8640,8640,8640,0
20250305,160000,1285293210,8640,8640,8640,8640,0
20250305,155900,1285293210,8640,8640,8640,8640,0
20250305,155800,1285293210,8640,8640,8640,8640,0
20250305,155700,1285293210,8640,8640,8640,8640,0
20250305,155600,1285293210,8640,8640,8640,8640,0
20250305,155500,1285293210,8640,8640,8640,8640,0
20250305,155400,1285293210,8640,8640,8640,8640,0
20250305,155300,1285293210,8640,8640,8640,8640,0
20250305,155200,1285293210,8640,8640,8640,8640,0
20250305,155100,1285293210,8640,8640,8640,8640,0
20250305,155000,1285293210,8640,8640,8640,8640,0
20250305,154900,1285293210,8640,8640,8640,8640,0
20250305,154800,1285293210,8640,8640,8640,8640,0
20250305,154700,1285293210,8640,8640,8640,8640,0
20250305,154600,1285293210,8640,8640,8640,8640,0
20250305,154500,1285293210,8640,8640,8640,8640,0
20250305,154400,1285293210,8640,8640,8640,8640,0
20250305,154300,1285293210,8640,8640,8640,8640,0
20250305,154200,1285293210,8640,8640,8640,8640,0
20250305,154100,1285293210,8640,8640,8640,8640,0
20250305,154000,1285293210,8640,8640,8640,8640,0
20250305,153900,1285293210,8640,8640,8640,8640,0
20250305,153800,1285293210,8640,8640,8640,8640,0
20250305,153700,1285293210,8640,8640,8640,8640,0
20250305,153600,1285293210,8640,8640,8640,8640,16059
20250305,153500,1285293210,8640,8640,8640,8640,0
20250305,153400,1285293210,8640,8640,8640,8640,0
20250305,153300,1285293210,8640,8640,8640,8640,0
20250305,153200,1285293210,8640,8640,8640,8640,0
20250305,153100,1285293210,8640,8640,8640,8640,0
20250305,153000,1285293210,8640,8640,8640,8640,16059
20250305,152900,1146543450,8550,8550,8550,8550,0
20250305,152800,1146543450,8550,8550,8550,8550,0
20250305,152700,1146543450,8550,8550,8550,8550,0
20250305,152600,1146543450,8550,8550,8550,8550,0
20250305,152500,1146543450,8550,8550,8550,8550,0
20250305,152400,1146543450,8550,8550,8550,8550,0
20250305,152300,1146543450,8550,8550,8550,8550,0
20250305,152200,1146543450,8550,8550,8550,8550,0
20250305,152100,1146543450,8550,8550,8550,8550,0
20250305,152000,1146543450,8550,8550,8550,8550,0
20250305,151900,1146543450,8550,8540,8590,8540,431
20250305,151800,1142859750,8560,8580,8580,8540,1976
20250305,151700,1125945070,8580,8580,8580,8580,114
20250305,151600,1124966950,8580,8580,8580,8570,217
20250305,151500,1123106160,8580,8580,8580,8560,258
20250305,151400,1120893680,8580,8590,8590,8570,606
20250305,151300,1115694040,8590,8590,8590,8590,5
20250305,151200,1115651090,8590,8560,8590,8560,42
20250305,151100,1115290610,8560,8580,8590,8560,2191
20250305,151000,1096505490,8580,8580,8580,8580,92
20250305,150900,1095716130,8580,8570,8580,8560,296
20250305,150800,1093180160,8570,8580,8580,8560,409
20250305,150700,1089672480,8580,8580,8580,8580,259
20250305,150600,1087450260,8580,8580,8580,8560,344
20250305,150500,1084499300,8580,8580,8580,8560,601
20250305,150400,1079343120,8560,8570,8580,8560,693
20250305,150300,1073401240,8570,8570,8580,8560,309
20250305,150200,1070754500,8570,8580,8580,8550,551
20250305,150100,1066032090,8580,8570,8580,8570,372
20250305,150000,1062842880,8570,8560,8570,8560,271
20250305,145900,1060521940,8560,8560,8560,8560,357
20250305,145800,1057466020,8560,8560,8560,8560,99
20250305,145700,1056618580,8560,8560,8560,8550,50
20250305,145600,1056190980,8570,8580,8580,8550,1043
20250305,145500,1047272460,8550,8570,8580,8550,876
20250305,145400,1039778210,8560,8550,8560,8550,2642
20250305,145300,1017186420,8550,8540,8550,8540,9
20250305,145200,1017109490,8550,8550,8550,8540,106
20250305,145100,1016203210,8550,8545,8550,8545,81
20250305,145000,1015510910,8540,8550,8550,8540,350
20250305,144900,1012518640,8550,8540,8550,8540,236
20250305,144800,1010500990,8530,8550,8550,8530,953
20250305,144700,1002353640,8550,8530,8550,8530,22
20250305,144600,1002165800,8540,8540,8540,8530,143
20250305,144500,1000944910,8540,8540,8550,8540,336
20250305,144400,998075110,8540,8550,8550,8540,91
20250305,144300,997297130,8545,8540,8550,8540,67
20250305,144200,996724810,8550,8550,8550,8540,1017
20250305,144100,988038170,8550,8550,8550,8550,7
20250305,144000,987978320,8550,8550,8550,8550,19
20250305,143900,987815870,8550,8550,8550,8550,94
20250305,143800,987012170,8550,8540,8550,8520,2142
20250305,143700,968725200,8540,8530,8540,8530,3
20250305,143600,968699600,8530,8540,8540,8530,283
20250305,143500,966284480,8530,8540,8540,8530,18
20250305,143400,966130830,8530,8530,8530,8530,11
20250305,143300,966037000,8530,8530,8540,8520,418
20250305,143200,962470950,8530,8540,8540,8530,61
20250305,143100,961950580,8540,8540,8540,8530,125
20250305,143000,960883100,8540,8530,8540,8530,23
20250305,142900,960686700,8540,8530,8540,8530,276
20250305,142800,958332310,8520,8530,8530,8520,331
20250305,142700,955509070,8530,8530,8530,8530,73
20250305,142600,954886380,8530,8530,8530,8530,11
20250305,142500,954792550,8530,8530,8530,8520,207
20250305,142400,953027980,8530,8530,8530,8520,493
20250305,142300,948822930,8530,8530,8530,8530,673
20250305,142200,943082240,8530,8530,8530,8530,222
20250305,142100,941188580,8530,8530,8530,8530,143
20250305,142000,939968790,8530,8530,8530,8530,203
20250305,141900,938237200,8530,8530,8530,8510,136
20250305,141800,937077250,8530,8520,8530,8520,56
20250305,141700,936600070,8530,8530,8530,8510,385
20250305,141600,933316500,8530,8530,8530,8530,138
20250305,141500,932139360,8530,8510,8530,8510,33
20250305,141400,931857970,8530,8530,8530,8530,19
20250305,141300,931695900,8540,8540,8540,8510,66
20250305,141200,931132890,8530,8530,8530,8530,373
20250305,141100,927951200,8530,8530,8530,8510,289
20250305,141000,925486470,8530,8530,8530,8520,538
20250305,140900,920897390,8530,8520,8530,8520,107
20250305,140800,919985580,8510,8530,8530,8510,111
20250305,140700,919039010,8520,8520,8520,8520,11
20250305,140600,918945290,8520,8530,8530,8520,45
20250305,140500,918561630,8530,8530,8530,8530,87
20250305,140400,917819520,8520,8520,8520,8520,66
20250305,140300,917257200,8520,8520,8520,8520,228
20250305,140200,915314640,8520,8530,8530,8520,49
20250305,140100,914897050,8530,8530,8530,8530,109
20250305,140000,913967280,8530,8530,8530,8530,75
20250305,135900,913327530,8530,8530,8530,8530,10
20250305,135800,913242230,8530,8520,8530,8510,311
20250305,135700,910592280,8530,8530,8530,8530,103
20250305,135600,909713690,8530,8530,8530,8530,7
20250305,135500,909653980,8520,8530,8530,8510,404
20250305,135400,906213460,8510,8520,8530,8510,343
20250305,135300,903291580,8520,8520,8530,8520,1228
20250305,135200,892828380,8520,8520,8520,8520,101
20250305,135100,891967860,8520,8500,8520,8500,9
20250305,135000,891891320,8500,8510,8520,8490,318
20250305,134900,889186580,8520,8510,8520,8510,52
20250305,134800,888743920,8520,8510,8520,8510,104
20250305,134700,887858000,8510,8480,8510,8480,107
20250305,134600,886947790,8480,8510,8510,8480,42
20250305,134500,886591120,8520,8520,8520,8520,84
20250305,134400,885875440,8520,8520,8520,8520,90
20250305,134300,885108640,8520,8480,8520,8480,30
20250305,134200,884853800,8480,8490,8490,8480,446
20250305,134100,881067430,8490,8520,8520,8490,31
20250305,134000,880803850,8520,8490,8520,8490,174
20250305,133900,879326450,8520,8510,8520,8510,33
20250305,133800,879045300,8520,8520,8520,8520,25
20250305,133700,878832300,8520,8520,8520,8520,100
20250305,133600,877980300,8520,8480,8520,8480,336
20250305,133500,875128570,8480,8480,8480,8480,35
20250305,133400,874831770,8480,8470,8480,8470,43
20250305,133300,874467270,8470,8480,8480,8470,249
20250305,133200,872358230,8480,8480,8480,8460,201
20250305,133100,870656930,8480,8480,8480,8460,1100
20250305,133000,861341710,8470,8510,8510,8470,1646
20250305,132900,847395200,8520,8540,8540,8500,1429
20250305,132800,835216880,8545,8545,8545,8540,43
20250305,132700,834849505,8545,8540,8550,8530,289
20250305,132600,832381780,8540,8550,8550,8530,182
20250305,132500,830827450,8550,8530,8550,8530,1360
20250305,132400,819226350,8540,8550,8550,8540,62
20250305,132300,818696760,8530,8540,8550,8530,532
20250305,132200,814158660,8550,8550,8550,8550,10
20250305,132100,814073160,8550,8550,8550,8550,6
20250305,132000,814021860,8530,8550,8550,8530,133
20250305,131900,812885780,8550,8540,8550,8530,1627
20250305,131800,798991530,8540,8540,8540,8530,321
20250305,131700,796250390,8540,8530,8540,8530,152
20250305,131600,794953765,8530,8530,8530,8520,719
20250305,131500,788821030,8530,8540,8540,8520,2356
20250305,131400,768723820,8530,8530,8540,8510,313
20250305,131300,766055630,8530,8500,8530,8470,2814
20250305,131200,742125890,8500,8490,8500,8470,665
20250305,131100,736478590,8490,8490,8490,8490,561
20250305,131000,731715700,8490,8480,8490,8480,91
20250305,130900,730943200,8480,8480,8480,8480,80
20250305,130800,730264800,8480,8470,8480,8470,610
20250305,130700,725096880,8470,8450,8470,8450,288
20250305,130600,722662440,8450,8430,8450,8420,2072
20250305,130500,705193660,8430,8430,8430,8420,279
20250305,130400,702844190,8430,8430,8430,8430,5
20250305,130300,702802040,8430,8420,8430,8410,2371
20250305,130200,682837700,8420,8420,8420,8420,0
20250305,130100,682837700,8420,8420,8420,8420,18
20250305,130000,682686140,8420,8410,8420,8400,1131
20250305,125900,673175160,8410,8420,8420,8410,870
20250305,125800,665857300,8420,8420,8420,8420,47
20250305,125700,665461560,8410,8420,8420,8410,7
20250305,125600,665402650,8410,8420,8420,8410,322
20250305,125500,662692100,8420,8420,8420,8420,9
20250305,125400,662616320,8420,8420,8420,8420,5
20250305,125300,662574220,8420,8420,8420,8420,3
20250305,125200,662548960,8420,8420,8420,8420,106
20250305,125100,661656440,8410,8410,8410,8410,5
20250305,125000,661614390,8410,8410,8420,8400,854
20250305,124900,654439880,8410,8410,8410,8400,392
20250305,124800,651143320,8410,8410,8410,8410,109
20250305,124700,650226630,8400,8410,8410,8400,243
20250305,124600,648183160,8410,8410,8410,8410,4
20250305,124500,648149520,8400,8410,8410,8400,759
20250305,124400,641766610,8410,8410,8410,8410,62
20250305,124300,641245190,8410,8410,8410,8410,15
20250305,124200,641119040,8400,8400,8400,8400,0
20250305,124100,641119040,8400,8410,8410,8400,24
20250305,124000,640917300,8410,8410,8410,8400,177
20250305,123900,639428880,8410,8410,8410,8410,32
20250305,123800,639159760,8410,8410,8410,8410,4
20250305,123700,639126120,8410,8410,8410,8410,32
20250305,123600,638857000,8400,8410,8410,8400,7
20250305,123500,638798140,8410,8410,8410,8410,3
20250305,123400,638772910,8400,8400,8410,8400,39
20250305,123300,638445270,8410,8410,8410,8410,4
20250305,123200,638411630,8400,8410,8410,8400,104
20250305,123100,637537990,8400,8400,8410,8400,8
20250305,123000,637470740,8410,8410,8410,8400,740
20250305,122900,631247660,8410,8410,8410,8410,50
20250305,122800,630827160,8410,8410,8410,8410,3
20250305,122700,630801930,8410,8410,8410,8410,5
20250305,122600,630759880,8410,8410,8410,8410,5
20250305,122500,630717830,8410,8410,8410,8410,6
20250305,122400,630667370,8410,8410,8410,8400,130
20250305,122300,629574160,8410,8410,8410,8410,83
20250305,122200,628876130,8400,8400,8400,8400,513
20250305,122100,624566930,8400,8400,8400,8400,106
20250305,122000,623676530,8400,8400,8400,8400,4
20250305,121900,623642930,8390,8400,8400,8390,20
20250305,121800,623475020,8390,8390,8390,8390,0
20250305,121700,623475020,8390,8390,8390,8390,50
20250305,121600,623055520,8390,8380,8400,8380,157
20250305,121500,621738920,8380,8400,8400,8380,1583
20250305,121400,608454660,8400,8410,8410,8400,50
20250305,121300,608034650,8410,8410,8410,8410,25
20250305,121200,607824400,8400,8400,8400,8400,111
20250305,121100,606892000,8400,8400,8400,8400,12
20250305,121000,606791200,8420,8410,8420,8410,15
20250305,120900,606665020,8410,8410,8410,8400,139
20250305,120800,605496310,8410,8410,8410,8410,10
20250305,120700,605412210,8420,8420,8420,8420,19
20250305,120600,605252230,8420,8400,8420,8390,872
20250305,120500,597927690,8420,8420,8420,8400,991
20250305,120400,589601860,8410,8420,8420,8410,106
20250305,120300,588710380,8410,8410,8420,8410,11
20250305,120200,588617850,8420,8410,8420,8410,44
20250305,120100,588247800,8410,8410,8410,8400,329
20250305,120000,585481630,8410,8430,8430,8400,1119
20250305,115900,576068750,8450,8420,8450,8420,29
20250305,115800,575824170,8430,8440,8450,8430,200
20250305,115700,574137710,8440,8440,8440,8440,4
20250305,115600,574103950,8440,8440,8440,8440,4
20250305,115500,574070190,8440,8440,8440,8440,28
20250305,115400,573833870,8430,8430,8430,8430,1
20250305,115300,573825440,8440,8430,8440,8430,576
20250305,115200,568969750,8440,8440,8440,8440,84
20250305,115100,568260790,8440,8440,8440,8440,7
20250305,115000,568201710,8440,8440,8440,8440,4
20250305,114900,568167950,8430,8430,8440,8430,30
20250305,114800,567914780,8440,8450,8450,8440,148
20250305,114700,566664460,8450,8440,8450,8440,106
20250305,114600,565769760,8440,8440,8450,8440,482
20250305,114500,561701650,8440,8440,8440,8440,5
20250305,114400,561659450,8440,8440,8440,8440,34
20250305,114300,561372490,8440,8440,8440,8440,6
20250305,114200,561321850,8410,8440,8440,8410,591
20250305,114100,556347940,8440,8420,8440,8420,212
20250305,114000,554561580,8420,8450,8450,8420,2455
20250305,113900,533863830,8450,8450,8450,8450,2
20250305,113800,533846930,8450,8450,8450,8450,104
20250305,113700,532968130,8450,8450,8450,8440,27
20250305,113600,532740040,8450,8440,8450,8430,54
20250305,113500,532284630,8450,8430,8450,8430,53
20250305,113400,531837420,8440,8435,8440,8435,98
20250305,113300,531010705,8435,8440,8440,8430,185
20250305,113200,529450360,8430,8440,8450,8430,60
20250305,113100,528943980,8440,8440,8440,8440,275
20250305,113000,526622980,8450,8450,8450,8450,10
20250305,112900,526538480,8450,8450,8450,8450,53
20250305,112800,526090630,8450,8450,8450,8450,47
20250305,112700,525693480,8450,8450,8450,8450,8
20250305,112600,525625880,8440,8450,8450,8440,17
20250305,112500,525482240,8450,8440,8450,8440,165
20250305,112400,524089320,8450,8440,8450,8440,166
20250305,112300,522686860,8450,8440,8450,8440,195
20250305,112200,521040730,8450,8450,8450,8450,9
20250305,112100,520964680,8440,8450,8450,8440,482
20250305,112000,516891790,8450,8460,8460,8440,61
20250305,111900,516376540,8460,8450,8460,8450,307
20250305,111800,513782370,8450,8450,8450,8450,5
20250305,111700,513740120,8450,8450,8450,8450,71
20250305,111600,513140170,8460,8460,8460,8440,125
20250305,111500,512084600,8460,8450,8460,8450,69
20250305,111400,511501540,8440,8450,8450,8440,31
20250305,111300,511239640,8450,8450,8450,8450,389
20250305,111200,507952590,8440,8430,8440,8430,366
20250305,111100,504863600,8440,8430,8440,8430,2365
20250305,111000,484915480,8430,8430,8430,8430,27
20250305,110900,484687870,8430,8430,8430,8430,38
20250305,110800,484367530,8430,8420,8430,8420,19
20250305,110700,484207380,8430,8430,8430,8430,5
20250305,110600,484165230,8430,8420,8430,8420,4
20250305,110500,484131540,8430,8430,8430,8430,2
20250305,110400,484114680,8420,8430,8430,8420,614
20250305,110300,478943940,8430,8430,8430,8430,14
20250305,110200,478825920,8420,8430,8430,8420,330
20250305,110100,476047060,8430,8430,8430,8430,9
20250305,110000,475971190,8430,8430,8430,8430,19
20250305,105900,475811020,8430,8430,8430,8430,5
20250305,105800,475768870,8430,8420,8430,8420,117
20250305,105700,474782600,8430,8420,8430,8420,266
20250305,105600,472542220,8420,8420,8420,8420,3
20250305,105500,472516960,8420,8420,8430,8420,131
20250305,105400,471413930,8420,8420,8430,8420,156
20250305,105300,470100140,8420,8420,8430,8420,18
20250305,105200,469948440,8420,8420,8420,8420,340
20250305,105100,467085640,8430,8430,8430,8420,374
20250305,105000,463932830,8430,8430,8430,8430,31
20250305,104900,463671500,8430,8430,8430,8430,164
20250305,104800,462288980,8430,8420,8430,8420,894
20250305,104700,454757610,8420,8420,8420,8420,24
20250305,104600,454555530,8420,8420,8420,8420,16
20250305,104500,454420810,8430,8420,8430,8420,567
20250305,104400,449643460,8420,8420,8420,8420,9
20250305,104300,449567680,8420,8420,8420,8420,110
20250305,104200,448641480,8420,8420,8420,8420,8
20250305,104100,448574120,8410,8420,8420,8400,10
20250305,104000,448490010,8420,8400,8420,8400,75
20250305,103900,447859910,8420,8410,8420,8410,12
20250305,103800,447758970,8400,8410,8410,8390,121
20250305,103700,446742270,8410,8400,8410,8390,650
20250305,103600,441283870,8410,8410,8410,8410,51
20250305,103500,440854960,8420,8420,8430,8420,668
20250305,103400,435230160,8420,8420,8420,8420,5
20250305,103300,435188060,8420,8420,8420,8420,33
20250305,103200,434910200,8420,8400,8420,8400,470
20250305,103100,430961680,8400,8410,8410,8400,2743
20250305,103000,407903090,8410,8430,8430,8410,482
20250305,102900,403845460,8430,8420,8430,8420,37
20250305,102800,403533560,8430,8430,8430,8430,33
20250305,102700,403255370,8430,8430,8430,8430,118
20250305,102600,402260630,8430,8420,8430,8420,2
20250305,102500,402243780,8420,8420,8420,8420,309
20250305,102400,399642000,8430,8430,8430,8420,15
20250305,102300,399515600,8430,8430,8430,8420,407
20250305,102200,396087200,8430,8430,8430,8430,27
20250305,102100,395859590,8430,8430,8430,8430,157
20250305,102000,394536080,8430,8440,8440,8430,35
20250305,101900,394240690,8440,8440,8440,8440,106
20250305,101800,393346050,8440,8440,8440,8420,181
20250305,101700,391819820,8440,8440,8450,8420,7515
20250305,101600,328392780,8440,8430,8440,8430,5325
20250305,101500,283501030,8430,8410,8430,8410,98
20250305,101400,282676330,8430,8430,8430,8430,7
20250305,101300,282617320,8430,8430,8430,8430,69
20250305,101200,282035650,8430,8410,8430,8410,17
20250305,101100,281892370,8420,8420,8420,8420,19
20250305,101000,281732390,8420,8400,8420,8400,15
20250305,100900,281606110,8420,8430,8430,8420,161
20250305,100800,280249070,8430,8390,8430,8390,2612
20250305,100700,258331010,8400,8400,8400,8390,403
20250305,100600,254945820,8410,8410,8410,8410,182
20250305,100500,253415200,8430,8400,8430,8400,138
20250305,100400,252255440,8430,8430,8430,8430,69
20250305,100300,251673770,8430,8400,8430,8400,1139
20250305,100200,242105210,8400,8400,8400,8400,0
20250305,100100,242105210,8400,8400,8400,8400,18
20250305,100000,241954010,8400,8420,8420,8400,55
20250305,095900,241491990,8400,8420,8430,8400,131
20250305,095800,240388910,8390,8420,8420,8390,56
20250305,095700,239917420,8430,8430,8430,8430,10
20250305,095600,239833120,8430,8440,8440,8380,1237
20250305,095500,229459370,8380,8380,8440,8380,1403
20250305,095400,217667535,8385,8380,8385,8380,91
20250305,095300,216904905,8385,8385,8385,8385,23
20250305,095200,216712050,8385,8380,8385,8380,18
20250305,095100,216561195,8380,8380,8385,8380,99
20250305,095000,215731525,8385,8395,8395,8385,519
20250305,094900,211377420,8400,8400,8400,8400,0
20250305,094800,211377420,8400,8400,8400,8400,105
20250305,094700,210495420,8400,8400,8400,8390,1591
20250305,094600,197132470,8420,8410,8420,8410,186
20250305,094500,195567540,8420,8430,8430,8420,38
20250305,094400,195247500,8420,8430,8430,8420,51
20250305,094300,194818060,8430,8410,8430,8400,53
20250305,094200,194372420,8410,8410,8410,8410,592
20250305,094100,189393700,8400,8420,8420,8400,621
20250305,094000,184171080,8440,8440,8440,8440,21
20250305,093900,183993840,8440,8440,8440,8440,22
20250305,093800,183808160,8440,8440,8440,8420,273
20250305,093700,181508670,8440,8440,8440,8420,333
20250305,093600,178702430,8440,8440,8440,8420,49
20250305,093500,178289130,8440,8440,8440,8440,15
20250305,093400,178162530,8440,8430,8440,8430,163
20250305,093300,176787900,8420,8430,8440,8420,169
20250305,093200,175364230,8430,8440,8440,8430,117
20250305,093100,174377150,8440,8440,8440,8425,63
20250305,093000,173845610,8440,8440,8440,8440,83
20250305,092900,173145090,8440,8430,8440,8430,31
20250305,092800,172883600,8430,8430,8440,8420,131
20250305,092700,171779610,8430,8430,8430,8390,526
20250305,092600,167350790,8430,8420,8430,8420,58
20250305,092500,166861910,8420,8430,8440,8420,759
20250305,092400,160463590,8380,8410,8470,8380,2672
20250305,092300,138038340,8470,8395,8480,8395,1301
20250305,092200,127101355,8395,8395,8395,8390,1433
20250305,092100,115072065,8390,8400,8400,8390,745
20250305,092000,108820815,8400,8410,8410,8400,1999
20250305,091900,92018870,8410,8435,8435,8410,334
20250305,091800,89206415,8435,8480,8480,8430,645
20250305,091700,83758160,8480,8450,8480,8450,583
20250305,091600,78831780,8470,8460,8470,8460,247
20250305,091500,76739830,8470,8460,8490,8460,356
20250305,091400,73725540,8450,8450,8450,8450,0
20250305,091300,73725540,8450,8450,8470,8450,615
20250305,091200,68528330,8450,8440,8470,8440,482
20250305,091100,64458720,8430,8470,8470,8400,1821
20250305,091000,49128730,8470,8460,8470,8460,871
20250305,090900,41755370,8460,8440,8460,8440,422
20250305,090800,38189240,8410,8460,8480,8410,1507
20250305,090700,25446620,8490,8500,8500,8460,92
20250305,090600,24666800,8500,8490,8500,8470,765
20250305,090500,18177140,8490,8460,8490,8460,400
20250305,090400,14785350,8460,8460,8460,8460,125
20250305,090300,13727850,8460,8460,8460,8440,300
20250305,090200,11189870,8460,8470,8470,8460,138
20250305,090100,10022040,8470,8390,8470,8380,31
20250305,090000,9762100,8380,8380,8380,8370,1165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190600 1285293210 8640 8640 8640 8640 16059
3 20250305 190500 1285293210 8640 8640 8640 8640 0
4 20250305 190400 1285293210 8640 8640 8640 8640 0
5 20250305 190300 1285293210 8640 8640 8640 8640 0
6 20250305 190200 1285293210 8640 8640 8640 8640 0
7 20250305 190100 1285293210 8640 8640 8640 8640 0
8 20250305 190000 1285293210 8640 8640 8640 8640 0
9 20250305 185900 1285293210 8640 8640 8640 8640 0
10 20250305 185800 1285293210 8640 8640 8640 8640 0
11 20250305 185700 1285293210 8640 8640 8640 8640 0
12 20250305 185600 1285293210 8640 8640 8640 8640 0
13 20250305 185500 1285293210 8640 8640 8640 8640 0
14 20250305 185400 1285293210 8640 8640 8640 8640 0
15 20250305 185300 1285293210 8640 8640 8640 8640 0
16 20250305 185200 1285293210 8640 8640 8640 8640 0
17 20250305 185100 1285293210 8640 8640 8640 8640 0
18 20250305 185000 1285293210 8640 8640 8640 8640 0
19 20250305 184900 1285293210 8640 8640 8640 8640 0
20 20250305 184800 1285293210 8640 8640 8640 8640 0
21 20250305 184700 1285293210 8640 8640 8640 8640 0
22 20250305 184600 1285293210 8640 8640 8640 8640 0
23 20250305 184500 1285293210 8640 8640 8640 8640 0
24 20250305 184400 1285293210 8640 8640 8640 8640 0
25 20250305 184300 1285293210 8640 8640 8640 8640 0
26 20250305 184200 1285293210 8640 8640 8640 8640 0
27 20250305 184100 1285293210 8640 8640 8640 8640 0
28 20250305 184000 1285293210 8640 8640 8640 8640 0
29 20250305 183900 1285293210 8640 8640 8640 8640 0
30 20250305 183800 1285293210 8640 8640 8640 8640 0
31 20250305 183700 1285293210 8640 8640 8640 8640 0
32 20250305 183600 1285293210 8640 8640 8640 8640 16059
33 20250305 183500 1285293210 8640 8640 8640 8640 0
34 20250305 183400 1285293210 8640 8640 8640 8640 0
35 20250305 183300 1285293210 8640 8640 8640 8640 0
36 20250305 183200 1285293210 8640 8640 8640 8640 0
37 20250305 183100 1285293210 8640 8640 8640 8640 0
38 20250305 183000 1285293210 8640 8640 8640 8640 0
39 20250305 182900 1285293210 8640 8640 8640 8640 0
40 20250305 182800 1285293210 8640 8640 8640 8640 0
41 20250305 182700 1285293210 8640 8640 8640 8640 0
42 20250305 182600 1285293210 8640 8640 8640 8640 0
43 20250305 182500 1285293210 8640 8640 8640 8640 0
44 20250305 182400 1285293210 8640 8640 8640 8640 0
45 20250305 182300 1285293210 8640 8640 8640 8640 0
46 20250305 182200 1285293210 8640 8640 8640 8640 0
47 20250305 182100 1285293210 8640 8640 8640 8640 0
48 20250305 182000 1285293210 8640 8640 8640 8640 0
49 20250305 181900 1285293210 8640 8640 8640 8640 0
50 20250305 181800 1285293210 8640 8640 8640 8640 0
51 20250305 181700 1285293210 8640 8640 8640 8640 0
52 20250305 181600 1285293210 8640 8640 8640 8640 0
53 20250305 181500 1285293210 8640 8640 8640 8640 0
54 20250305 181400 1285293210 8640 8640 8640 8640 0
55 20250305 181300 1285293210 8640 8640 8640 8640 0
56 20250305 181200 1285293210 8640 8640 8640 8640 0
57 20250305 181100 1285293210 8640 8640 8640 8640 0
58 20250305 181000 1285293210 8640 8640 8640 8640 0
59 20250305 180900 1285293210 8640 8640 8640 8640 0
60 20250305 180800 1285293210 8640 8640 8640 8640 0
61 20250305 180700 1285293210 8640 8640 8640 8640 0
62 20250305 180600 1285293210 8640 8640 8640 8640 16059
63 20250305 180500 1285293210 8640 8640 8640 8640 0
64 20250305 180400 1285293210 8640 8640 8640 8640 0
65 20250305 180300 1285293210 8640 8640 8640 8640 0
66 20250305 180200 1285293210 8640 8640 8640 8640 0
67 20250305 180100 1285293210 8640 8640 8640 8640 0
68 20250305 180000 1285293210 8640 8640 8640 8640 0
69 20250305 175900 1285293210 8640 8640 8640 8640 0
70 20250305 175800 1285293210 8640 8640 8640 8640 0
71 20250305 175700 1285293210 8640 8640 8640 8640 0
72 20250305 175600 1285293210 8640 8640 8640 8640 0
73 20250305 175500 1285293210 8640 8640 8640 8640 0
74 20250305 175400 1285293210 8640 8640 8640 8640 0
75 20250305 175300 1285293210 8640 8640 8640 8640 0
76 20250305 175200 1285293210 8640 8640 8640 8640 0
77 20250305 175100 1285293210 8640 8640 8640 8640 0
78 20250305 175000 1285293210 8640 8640 8640 8640 0
79 20250305 174900 1285293210 8640 8640 8640 8640 0
80 20250305 174800 1285293210 8640 8640 8640 8640 0
81 20250305 174700 1285293210 8640 8640 8640 8640 0
82 20250305 174600 1285293210 8640 8640 8640 8640 0
83 20250305 174500 1285293210 8640 8640 8640 8640 0
84 20250305 174400 1285293210 8640 8640 8640 8640 0
85 20250305 174300 1285293210 8640 8640 8640 8640 0
86 20250305 174200 1285293210 8640 8640 8640 8640 0
87 20250305 174100 1285293210 8640 8640 8640 8640 0
88 20250305 174000 1285293210 8640 8640 8640 8640 0
89 20250305 173900 1285293210 8640 8640 8640 8640 0
90 20250305 173800 1285293210 8640 8640 8640 8640 0
91 20250305 173700 1285293210 8640 8640 8640 8640 0
92 20250305 173600 1285293210 8640 8640 8640 8640 16059
93 20250305 173500 1285293210 8640 8640 8640 8640 0
94 20250305 173400 1285293210 8640 8640 8640 8640 0
95 20250305 173300 1285293210 8640 8640 8640 8640 0
96 20250305 173200 1285293210 8640 8640 8640 8640 0
97 20250305 173100 1285293210 8640 8640 8640 8640 0
98 20250305 173000 1285293210 8640 8640 8640 8640 0
99 20250305 172900 1285293210 8640 8640 8640 8640 0
100 20250305 172800 1285293210 8640 8640 8640 8640 0
101 20250305 172700 1285293210 8640 8640 8640 8640 0
102 20250305 172600 1285293210 8640 8640 8640 8640 0
103 20250305 172500 1285293210 8640 8640 8640 8640 0
104 20250305 172400 1285293210 8640 8640 8640 8640 0
105 20250305 172300 1285293210 8640 8640 8640 8640 0
106 20250305 172200 1285293210 8640 8640 8640 8640 0
107 20250305 172100 1285293210 8640 8640 8640 8640 0
108 20250305 172000 1285293210 8640 8640 8640 8640 0
109 20250305 171900 1285293210 8640 8640 8640 8640 0
110 20250305 171800 1285293210 8640 8640 8640 8640 0
111 20250305 171700 1285293210 8640 8640 8640 8640 0
112 20250305 171600 1285293210 8640 8640 8640 8640 0
113 20250305 171500 1285293210 8640 8640 8640 8640 0
114 20250305 171400 1285293210 8640 8640 8640 8640 0
115 20250305 171300 1285293210 8640 8640 8640 8640 0
116 20250305 171200 1285293210 8640 8640 8640 8640 0
117 20250305 171100 1285293210 8640 8640 8640 8640 0
118 20250305 171000 1285293210 8640 8640 8640 8640 0
119 20250305 170900 1285293210 8640 8640 8640 8640 0
120 20250305 170800 1285293210 8640 8640 8640 8640 0
121 20250305 170700 1285293210 8640 8640 8640 8640 0
122 20250305 170600 1285293210 8640 8640 8640 8640 16059
123 20250305 170500 1285293210 8640 8640 8640 8640 0
124 20250305 170400 1285293210 8640 8640 8640 8640 0
125 20250305 170300 1285293210 8640 8640 8640 8640 0
126 20250305 170200 1285293210 8640 8640 8640 8640 0
127 20250305 170100 1285293210 8640 8640 8640 8640 0
128 20250305 170000 1285293210 8640 8640 8640 8640 0
129 20250305 165900 1285293210 8640 8640 8640 8640 0
130 20250305 165800 1285293210 8640 8640 8640 8640 0
131 20250305 165700 1285293210 8640 8640 8640 8640 0
132 20250305 165600 1285293210 8640 8640 8640 8640 0
133 20250305 165500 1285293210 8640 8640 8640 8640 0
134 20250305 165400 1285293210 8640 8640 8640 8640 0
135 20250305 165300 1285293210 8640 8640 8640 8640 0
136 20250305 165200 1285293210 8640 8640 8640 8640 0
137 20250305 165100 1285293210 8640 8640 8640 8640 0
138 20250305 165000 1285293210 8640 8640 8640 8640 0
139 20250305 164900 1285293210 8640 8640 8640 8640 0
140 20250305 164800 1285293210 8640 8640 8640 8640 0
141 20250305 164700 1285293210 8640 8640 8640 8640 0
142 20250305 164600 1285293210 8640 8640 8640 8640 0
143 20250305 164500 1285293210 8640 8640 8640 8640 0
144 20250305 164400 1285293210 8640 8640 8640 8640 0
145 20250305 164300 1285293210 8640 8640 8640 8640 0
146 20250305 164200 1285293210 8640 8640 8640 8640 0
147 20250305 164100 1285293210 8640 8640 8640 8640 0
148 20250305 164000 1285293210 8640 8640 8640 8640 0
149 20250305 163900 1285293210 8640 8640 8640 8640 0
150 20250305 163800 1285293210 8640 8640 8640 8640 0
151 20250305 163700 1285293210 8640 8640 8640 8640 0
152 20250305 163600 1285293210 8640 8640 8640 8640 16059
153 20250305 163500 1285293210 8640 8640 8640 8640 0
154 20250305 163400 1285293210 8640 8640 8640 8640 0
155 20250305 163300 1285293210 8640 8640 8640 8640 0
156 20250305 163200 1285293210 8640 8640 8640 8640 0
157 20250305 163100 1285293210 8640 8640 8640 8640 0
158 20250305 163000 1285293210 8640 8640 8640 8640 0
159 20250305 162900 1285293210 8640 8640 8640 8640 0
160 20250305 162800 1285293210 8640 8640 8640 8640 0
161 20250305 162700 1285293210 8640 8640 8640 8640 0
162 20250305 162600 1285293210 8640 8640 8640 8640 0
163 20250305 162500 1285293210 8640 8640 8640 8640 0
164 20250305 162400 1285293210 8640 8640 8640 8640 0
165 20250305 162300 1285293210 8640 8640 8640 8640 0
166 20250305 162200 1285293210 8640 8640 8640 8640 0
167 20250305 162100 1285293210 8640 8640 8640 8640 0
168 20250305 162000 1285293210 8640 8640 8640 8640 0
169 20250305 161900 1285293210 8640 8640 8640 8640 0
170 20250305 161800 1285293210 8640 8640 8640 8640 0
171 20250305 161700 1285293210 8640 8640 8640 8640 0
172 20250305 161600 1285293210 8640 8640 8640 8640 0
173 20250305 161500 1285293210 8640 8640 8640 8640 0
174 20250305 161400 1285293210 8640 8640 8640 8640 0
175 20250305 161300 1285293210 8640 8640 8640 8640 0
176 20250305 161200 1285293210 8640 8640 8640 8640 0
177 20250305 161100 1285293210 8640 8640 8640 8640 0
178 20250305 161000 1285293210 8640 8640 8640 8640 0
179 20250305 160900 1285293210 8640 8640 8640 8640 0
180 20250305 160800 1285293210 8640 8640 8640 8640 0
181 20250305 160700 1285293210 8640 8640 8640 8640 0
182 20250305 160600 1285293210 8640 8640 8640 8640 16059
183 20250305 160500 1285293210 8640 8640 8640 8640 0
184 20250305 160400 1285293210 8640 8640 8640 8640 0
185 20250305 160300 1285293210 8640 8640 8640 8640 0
186 20250305 160200 1285293210 8640 8640 8640 8640 0
187 20250305 160100 1285293210 8640 8640 8640 8640 0
188 20250305 160000 1285293210 8640 8640 8640 8640 0
189 20250305 155900 1285293210 8640 8640 8640 8640 0
190 20250305 155800 1285293210 8640 8640 8640 8640 0
191 20250305 155700 1285293210 8640 8640 8640 8640 0
192 20250305 155600 1285293210 8640 8640 8640 8640 0
193 20250305 155500 1285293210 8640 8640 8640 8640 0
194 20250305 155400 1285293210 8640 8640 8640 8640 0
195 20250305 155300 1285293210 8640 8640 8640 8640 0
196 20250305 155200 1285293210 8640 8640 8640 8640 0
197 20250305 155100 1285293210 8640 8640 8640 8640 0
198 20250305 155000 1285293210 8640 8640 8640 8640 0
199 20250305 154900 1285293210 8640 8640 8640 8640 0
200 20250305 154800 1285293210 8640 8640 8640 8640 0
201 20250305 154700 1285293210 8640 8640 8640 8640 0
202 20250305 154600 1285293210 8640 8640 8640 8640 0
203 20250305 154500 1285293210 8640 8640 8640 8640 0
204 20250305 154400 1285293210 8640 8640 8640 8640 0
205 20250305 154300 1285293210 8640 8640 8640 8640 0
206 20250305 154200 1285293210 8640 8640 8640 8640 0
207 20250305 154100 1285293210 8640 8640 8640 8640 0
208 20250305 154000 1285293210 8640 8640 8640 8640 0
209 20250305 153900 1285293210 8640 8640 8640 8640 0
210 20250305 153800 1285293210 8640 8640 8640 8640 0
211 20250305 153700 1285293210 8640 8640 8640 8640 0
212 20250305 153600 1285293210 8640 8640 8640 8640 16059
213 20250305 153500 1285293210 8640 8640 8640 8640 0
214 20250305 153400 1285293210 8640 8640 8640 8640 0
215 20250305 153300 1285293210 8640 8640 8640 8640 0
216 20250305 153200 1285293210 8640 8640 8640 8640 0
217 20250305 153100 1285293210 8640 8640 8640 8640 0
218 20250305 153000 1285293210 8640 8640 8640 8640 16059
219 20250305 152900 1146543450 8550 8550 8550 8550 0
220 20250305 152800 1146543450 8550 8550 8550 8550 0
221 20250305 152700 1146543450 8550 8550 8550 8550 0
222 20250305 152600 1146543450 8550 8550 8550 8550 0
223 20250305 152500 1146543450 8550 8550 8550 8550 0
224 20250305 152400 1146543450 8550 8550 8550 8550 0
225 20250305 152300 1146543450 8550 8550 8550 8550 0
226 20250305 152200 1146543450 8550 8550 8550 8550 0
227 20250305 152100 1146543450 8550 8550 8550 8550 0
228 20250305 152000 1146543450 8550 8550 8550 8550 0
229 20250305 151900 1146543450 8550 8540 8590 8540 431
230 20250305 151800 1142859750 8560 8580 8580 8540 1976
231 20250305 151700 1125945070 8580 8580 8580 8580 114
232 20250305 151600 1124966950 8580 8580 8580 8570 217
233 20250305 151500 1123106160 8580 8580 8580 8560 258
234 20250305 151400 1120893680 8580 8590 8590 8570 606
235 20250305 151300 1115694040 8590 8590 8590 8590 5
236 20250305 151200 1115651090 8590 8560 8590 8560 42
237 20250305 151100 1115290610 8560 8580 8590 8560 2191
238 20250305 151000 1096505490 8580 8580 8580 8580 92
239 20250305 150900 1095716130 8580 8570 8580 8560 296
240 20250305 150800 1093180160 8570 8580 8580 8560 409
241 20250305 150700 1089672480 8580 8580 8580 8580 259
242 20250305 150600 1087450260 8580 8580 8580 8560 344
243 20250305 150500 1084499300 8580 8580 8580 8560 601
244 20250305 150400 1079343120 8560 8570 8580 8560 693
245 20250305 150300 1073401240 8570 8570 8580 8560 309
246 20250305 150200 1070754500 8570 8580 8580 8550 551
247 20250305 150100 1066032090 8580 8570 8580 8570 372
248 20250305 150000 1062842880 8570 8560 8570 8560 271
249 20250305 145900 1060521940 8560 8560 8560 8560 357
250 20250305 145800 1057466020 8560 8560 8560 8560 99
251 20250305 145700 1056618580 8560 8560 8560 8550 50
252 20250305 145600 1056190980 8570 8580 8580 8550 1043
253 20250305 145500 1047272460 8550 8570 8580 8550 876
254 20250305 145400 1039778210 8560 8550 8560 8550 2642
255 20250305 145300 1017186420 8550 8540 8550 8540 9
256 20250305 145200 1017109490 8550 8550 8550 8540 106
257 20250305 145100 1016203210 8550 8545 8550 8545 81
258 20250305 145000 1015510910 8540 8550 8550 8540 350
259 20250305 144900 1012518640 8550 8540 8550 8540 236
260 20250305 144800 1010500990 8530 8550 8550 8530 953
261 20250305 144700 1002353640 8550 8530 8550 8530 22
262 20250305 144600 1002165800 8540 8540 8540 8530 143
263 20250305 144500 1000944910 8540 8540 8550 8540 336
264 20250305 144400 998075110 8540 8550 8550 8540 91
265 20250305 144300 997297130 8545 8540 8550 8540 67
266 20250305 144200 996724810 8550 8550 8550 8540 1017
267 20250305 144100 988038170 8550 8550 8550 8550 7
268 20250305 144000 987978320 8550 8550 8550 8550 19
269 20250305 143900 987815870 8550 8550 8550 8550 94
270 20250305 143800 987012170 8550 8540 8550 8520 2142
271 20250305 143700 968725200 8540 8530 8540 8530 3
272 20250305 143600 968699600 8530 8540 8540 8530 283
273 20250305 143500 966284480 8530 8540 8540 8530 18
274 20250305 143400 966130830 8530 8530 8530 8530 11
275 20250305 143300 966037000 8530 8530 8540 8520 418
276 20250305 143200 962470950 8530 8540 8540 8530 61
277 20250305 143100 961950580 8540 8540 8540 8530 125
278 20250305 143000 960883100 8540 8530 8540 8530 23
279 20250305 142900 960686700 8540 8530 8540 8530 276
280 20250305 142800 958332310 8520 8530 8530 8520 331
281 20250305 142700 955509070 8530 8530 8530 8530 73
282 20250305 142600 954886380 8530 8530 8530 8530 11
283 20250305 142500 954792550 8530 8530 8530 8520 207
284 20250305 142400 953027980 8530 8530 8530 8520 493
285 20250305 142300 948822930 8530 8530 8530 8530 673
286 20250305 142200 943082240 8530 8530 8530 8530 222
287 20250305 142100 941188580 8530 8530 8530 8530 143
288 20250305 142000 939968790 8530 8530 8530 8530 203
289 20250305 141900 938237200 8530 8530 8530 8510 136
290 20250305 141800 937077250 8530 8520 8530 8520 56
291 20250305 141700 936600070 8530 8530 8530 8510 385
292 20250305 141600 933316500 8530 8530 8530 8530 138
293 20250305 141500 932139360 8530 8510 8530 8510 33
294 20250305 141400 931857970 8530 8530 8530 8530 19
295 20250305 141300 931695900 8540 8540 8540 8510 66
296 20250305 141200 931132890 8530 8530 8530 8530 373
297 20250305 141100 927951200 8530 8530 8530 8510 289
298 20250305 141000 925486470 8530 8530 8530 8520 538
299 20250305 140900 920897390 8530 8520 8530 8520 107
300 20250305 140800 919985580 8510 8530 8530 8510 111
301 20250305 140700 919039010 8520 8520 8520 8520 11
302 20250305 140600 918945290 8520 8530 8530 8520 45
303 20250305 140500 918561630 8530 8530 8530 8530 87
304 20250305 140400 917819520 8520 8520 8520 8520 66
305 20250305 140300 917257200 8520 8520 8520 8520 228
306 20250305 140200 915314640 8520 8530 8530 8520 49
307 20250305 140100 914897050 8530 8530 8530 8530 109
308 20250305 140000 913967280 8530 8530 8530 8530 75
309 20250305 135900 913327530 8530 8530 8530 8530 10
310 20250305 135800 913242230 8530 8520 8530 8510 311
311 20250305 135700 910592280 8530 8530 8530 8530 103
312 20250305 135600 909713690 8530 8530 8530 8530 7
313 20250305 135500 909653980 8520 8530 8530 8510 404
314 20250305 135400 906213460 8510 8520 8530 8510 343
315 20250305 135300 903291580 8520 8520 8530 8520 1228
316 20250305 135200 892828380 8520 8520 8520 8520 101
317 20250305 135100 891967860 8520 8500 8520 8500 9
318 20250305 135000 891891320 8500 8510 8520 8490 318
319 20250305 134900 889186580 8520 8510 8520 8510 52
320 20250305 134800 888743920 8520 8510 8520 8510 104
321 20250305 134700 887858000 8510 8480 8510 8480 107
322 20250305 134600 886947790 8480 8510 8510 8480 42
323 20250305 134500 886591120 8520 8520 8520 8520 84
324 20250305 134400 885875440 8520 8520 8520 8520 90
325 20250305 134300 885108640 8520 8480 8520 8480 30
326 20250305 134200 884853800 8480 8490 8490 8480 446
327 20250305 134100 881067430 8490 8520 8520 8490 31
328 20250305 134000 880803850 8520 8490 8520 8490 174
329 20250305 133900 879326450 8520 8510 8520 8510 33
330 20250305 133800 879045300 8520 8520 8520 8520 25
331 20250305 133700 878832300 8520 8520 8520 8520 100
332 20250305 133600 877980300 8520 8480 8520 8480 336
333 20250305 133500 875128570 8480 8480 8480 8480 35
334 20250305 133400 874831770 8480 8470 8480 8470 43
335 20250305 133300 874467270 8470 8480 8480 8470 249
336 20250305 133200 872358230 8480 8480 8480 8460 201
337 20250305 133100 870656930 8480 8480 8480 8460 1100
338 20250305 133000 861341710 8470 8510 8510 8470 1646
339 20250305 132900 847395200 8520 8540 8540 8500 1429
340 20250305 132800 835216880 8545 8545 8545 8540 43
341 20250305 132700 834849505 8545 8540 8550 8530 289
342 20250305 132600 832381780 8540 8550 8550 8530 182
343 20250305 132500 830827450 8550 8530 8550 8530 1360
344 20250305 132400 819226350 8540 8550 8550 8540 62
345 20250305 132300 818696760 8530 8540 8550 8530 532
346 20250305 132200 814158660 8550 8550 8550 8550 10
347 20250305 132100 814073160 8550 8550 8550 8550 6
348 20250305 132000 814021860 8530 8550 8550 8530 133
349 20250305 131900 812885780 8550 8540 8550 8530 1627
350 20250305 131800 798991530 8540 8540 8540 8530 321
351 20250305 131700 796250390 8540 8530 8540 8530 152
352 20250305 131600 794953765 8530 8530 8530 8520 719
353 20250305 131500 788821030 8530 8540 8540 8520 2356
354 20250305 131400 768723820 8530 8530 8540 8510 313
355 20250305 131300 766055630 8530 8500 8530 8470 2814
356 20250305 131200 742125890 8500 8490 8500 8470 665
357 20250305 131100 736478590 8490 8490 8490 8490 561
358 20250305 131000 731715700 8490 8480 8490 8480 91
359 20250305 130900 730943200 8480 8480 8480 8480 80
360 20250305 130800 730264800 8480 8470 8480 8470 610
361 20250305 130700 725096880 8470 8450 8470 8450 288
362 20250305 130600 722662440 8450 8430 8450 8420 2072
363 20250305 130500 705193660 8430 8430 8430 8420 279
364 20250305 130400 702844190 8430 8430 8430 8430 5
365 20250305 130300 702802040 8430 8420 8430 8410 2371
366 20250305 130200 682837700 8420 8420 8420 8420 0
367 20250305 130100 682837700 8420 8420 8420 8420 18
368 20250305 130000 682686140 8420 8410 8420 8400 1131
369 20250305 125900 673175160 8410 8420 8420 8410 870
370 20250305 125800 665857300 8420 8420 8420 8420 47
371 20250305 125700 665461560 8410 8420 8420 8410 7
372 20250305 125600 665402650 8410 8420 8420 8410 322
373 20250305 125500 662692100 8420 8420 8420 8420 9
374 20250305 125400 662616320 8420 8420 8420 8420 5
375 20250305 125300 662574220 8420 8420 8420 8420 3
376 20250305 125200 662548960 8420 8420 8420 8420 106
377 20250305 125100 661656440 8410 8410 8410 8410 5
378 20250305 125000 661614390 8410 8410 8420 8400 854
379 20250305 124900 654439880 8410 8410 8410 8400 392
380 20250305 124800 651143320 8410 8410 8410 8410 109
381 20250305 124700 650226630 8400 8410 8410 8400 243
382 20250305 124600 648183160 8410 8410 8410 8410 4
383 20250305 124500 648149520 8400 8410 8410 8400 759
384 20250305 124400 641766610 8410 8410 8410 8410 62
385 20250305 124300 641245190 8410 8410 8410 8410 15
386 20250305 124200 641119040 8400 8400 8400 8400 0
387 20250305 124100 641119040 8400 8410 8410 8400 24
388 20250305 124000 640917300 8410 8410 8410 8400 177
389 20250305 123900 639428880 8410 8410 8410 8410 32
390 20250305 123800 639159760 8410 8410 8410 8410 4
391 20250305 123700 639126120 8410 8410 8410 8410 32
392 20250305 123600 638857000 8400 8410 8410 8400 7
393 20250305 123500 638798140 8410 8410 8410 8410 3
394 20250305 123400 638772910 8400 8400 8410 8400 39
395 20250305 123300 638445270 8410 8410 8410 8410 4
396 20250305 123200 638411630 8400 8410 8410 8400 104
397 20250305 123100 637537990 8400 8400 8410 8400 8
398 20250305 123000 637470740 8410 8410 8410 8400 740
399 20250305 122900 631247660 8410 8410 8410 8410 50
400 20250305 122800 630827160 8410 8410 8410 8410 3
401 20250305 122700 630801930 8410 8410 8410 8410 5
402 20250305 122600 630759880 8410 8410 8410 8410 5
403 20250305 122500 630717830 8410 8410 8410 8410 6
404 20250305 122400 630667370 8410 8410 8410 8400 130
405 20250305 122300 629574160 8410 8410 8410 8410 83
406 20250305 122200 628876130 8400 8400 8400 8400 513
407 20250305 122100 624566930 8400 8400 8400 8400 106
408 20250305 122000 623676530 8400 8400 8400 8400 4
409 20250305 121900 623642930 8390 8400 8400 8390 20
410 20250305 121800 623475020 8390 8390 8390 8390 0
411 20250305 121700 623475020 8390 8390 8390 8390 50
412 20250305 121600 623055520 8390 8380 8400 8380 157
413 20250305 121500 621738920 8380 8400 8400 8380 1583
414 20250305 121400 608454660 8400 8410 8410 8400 50
415 20250305 121300 608034650 8410 8410 8410 8410 25
416 20250305 121200 607824400 8400 8400 8400 8400 111
417 20250305 121100 606892000 8400 8400 8400 8400 12
418 20250305 121000 606791200 8420 8410 8420 8410 15
419 20250305 120900 606665020 8410 8410 8410 8400 139
420 20250305 120800 605496310 8410 8410 8410 8410 10
421 20250305 120700 605412210 8420 8420 8420 8420 19
422 20250305 120600 605252230 8420 8400 8420 8390 872
423 20250305 120500 597927690 8420 8420 8420 8400 991
424 20250305 120400 589601860 8410 8420 8420 8410 106
425 20250305 120300 588710380 8410 8410 8420 8410 11
426 20250305 120200 588617850 8420 8410 8420 8410 44
427 20250305 120100 588247800 8410 8410 8410 8400 329
428 20250305 120000 585481630 8410 8430 8430 8400 1119
429 20250305 115900 576068750 8450 8420 8450 8420 29
430 20250305 115800 575824170 8430 8440 8450 8430 200
431 20250305 115700 574137710 8440 8440 8440 8440 4
432 20250305 115600 574103950 8440 8440 8440 8440 4
433 20250305 115500 574070190 8440 8440 8440 8440 28
434 20250305 115400 573833870 8430 8430 8430 8430 1
435 20250305 115300 573825440 8440 8430 8440 8430 576
436 20250305 115200 568969750 8440 8440 8440 8440 84
437 20250305 115100 568260790 8440 8440 8440 8440 7
438 20250305 115000 568201710 8440 8440 8440 8440 4
439 20250305 114900 568167950 8430 8430 8440 8430 30
440 20250305 114800 567914780 8440 8450 8450 8440 148
441 20250305 114700 566664460 8450 8440 8450 8440 106
442 20250305 114600 565769760 8440 8440 8450 8440 482
443 20250305 114500 561701650 8440 8440 8440 8440 5
444 20250305 114400 561659450 8440 8440 8440 8440 34
445 20250305 114300 561372490 8440 8440 8440 8440 6
446 20250305 114200 561321850 8410 8440 8440 8410 591
447 20250305 114100 556347940 8440 8420 8440 8420 212
448 20250305 114000 554561580 8420 8450 8450 8420 2455
449 20250305 113900 533863830 8450 8450 8450 8450 2
450 20250305 113800 533846930 8450 8450 8450 8450 104
451 20250305 113700 532968130 8450 8450 8450 8440 27
452 20250305 113600 532740040 8450 8440 8450 8430 54
453 20250305 113500 532284630 8450 8430 8450 8430 53
454 20250305 113400 531837420 8440 8435 8440 8435 98
455 20250305 113300 531010705 8435 8440 8440 8430 185
456 20250305 113200 529450360 8430 8440 8450 8430 60
457 20250305 113100 528943980 8440 8440 8440 8440 275
458 20250305 113000 526622980 8450 8450 8450 8450 10
459 20250305 112900 526538480 8450 8450 8450 8450 53
460 20250305 112800 526090630 8450 8450 8450 8450 47
461 20250305 112700 525693480 8450 8450 8450 8450 8
462 20250305 112600 525625880 8440 8450 8450 8440 17
463 20250305 112500 525482240 8450 8440 8450 8440 165
464 20250305 112400 524089320 8450 8440 8450 8440 166
465 20250305 112300 522686860 8450 8440 8450 8440 195
466 20250305 112200 521040730 8450 8450 8450 8450 9
467 20250305 112100 520964680 8440 8450 8450 8440 482
468 20250305 112000 516891790 8450 8460 8460 8440 61
469 20250305 111900 516376540 8460 8450 8460 8450 307
470 20250305 111800 513782370 8450 8450 8450 8450 5
471 20250305 111700 513740120 8450 8450 8450 8450 71
472 20250305 111600 513140170 8460 8460 8460 8440 125
473 20250305 111500 512084600 8460 8450 8460 8450 69
474 20250305 111400 511501540 8440 8450 8450 8440 31
475 20250305 111300 511239640 8450 8450 8450 8450 389
476 20250305 111200 507952590 8440 8430 8440 8430 366
477 20250305 111100 504863600 8440 8430 8440 8430 2365
478 20250305 111000 484915480 8430 8430 8430 8430 27
479 20250305 110900 484687870 8430 8430 8430 8430 38
480 20250305 110800 484367530 8430 8420 8430 8420 19
481 20250305 110700 484207380 8430 8430 8430 8430 5
482 20250305 110600 484165230 8430 8420 8430 8420 4
483 20250305 110500 484131540 8430 8430 8430 8430 2
484 20250305 110400 484114680 8420 8430 8430 8420 614
485 20250305 110300 478943940 8430 8430 8430 8430 14
486 20250305 110200 478825920 8420 8430 8430 8420 330
487 20250305 110100 476047060 8430 8430 8430 8430 9
488 20250305 110000 475971190 8430 8430 8430 8430 19
489 20250305 105900 475811020 8430 8430 8430 8430 5
490 20250305 105800 475768870 8430 8420 8430 8420 117
491 20250305 105700 474782600 8430 8420 8430 8420 266
492 20250305 105600 472542220 8420 8420 8420 8420 3
493 20250305 105500 472516960 8420 8420 8430 8420 131
494 20250305 105400 471413930 8420 8420 8430 8420 156
495 20250305 105300 470100140 8420 8420 8430 8420 18
496 20250305 105200 469948440 8420 8420 8420 8420 340
497 20250305 105100 467085640 8430 8430 8430 8420 374
498 20250305 105000 463932830 8430 8430 8430 8430 31
499 20250305 104900 463671500 8430 8430 8430 8430 164
500 20250305 104800 462288980 8430 8420 8430 8420 894
501 20250305 104700 454757610 8420 8420 8420 8420 24
502 20250305 104600 454555530 8420 8420 8420 8420 16
503 20250305 104500 454420810 8430 8420 8430 8420 567
504 20250305 104400 449643460 8420 8420 8420 8420 9
505 20250305 104300 449567680 8420 8420 8420 8420 110
506 20250305 104200 448641480 8420 8420 8420 8420 8
507 20250305 104100 448574120 8410 8420 8420 8400 10
508 20250305 104000 448490010 8420 8400 8420 8400 75
509 20250305 103900 447859910 8420 8410 8420 8410 12
510 20250305 103800 447758970 8400 8410 8410 8390 121
511 20250305 103700 446742270 8410 8400 8410 8390 650
512 20250305 103600 441283870 8410 8410 8410 8410 51
513 20250305 103500 440854960 8420 8420 8430 8420 668
514 20250305 103400 435230160 8420 8420 8420 8420 5
515 20250305 103300 435188060 8420 8420 8420 8420 33
516 20250305 103200 434910200 8420 8400 8420 8400 470
517 20250305 103100 430961680 8400 8410 8410 8400 2743
518 20250305 103000 407903090 8410 8430 8430 8410 482
519 20250305 102900 403845460 8430 8420 8430 8420 37
520 20250305 102800 403533560 8430 8430 8430 8430 33
521 20250305 102700 403255370 8430 8430 8430 8430 118
522 20250305 102600 402260630 8430 8420 8430 8420 2
523 20250305 102500 402243780 8420 8420 8420 8420 309
524 20250305 102400 399642000 8430 8430 8430 8420 15
525 20250305 102300 399515600 8430 8430 8430 8420 407
526 20250305 102200 396087200 8430 8430 8430 8430 27
527 20250305 102100 395859590 8430 8430 8430 8430 157
528 20250305 102000 394536080 8430 8440 8440 8430 35
529 20250305 101900 394240690 8440 8440 8440 8440 106
530 20250305 101800 393346050 8440 8440 8440 8420 181
531 20250305 101700 391819820 8440 8440 8450 8420 7515
532 20250305 101600 328392780 8440 8430 8440 8430 5325
533 20250305 101500 283501030 8430 8410 8430 8410 98
534 20250305 101400 282676330 8430 8430 8430 8430 7
535 20250305 101300 282617320 8430 8430 8430 8430 69
536 20250305 101200 282035650 8430 8410 8430 8410 17
537 20250305 101100 281892370 8420 8420 8420 8420 19
538 20250305 101000 281732390 8420 8400 8420 8400 15
539 20250305 100900 281606110 8420 8430 8430 8420 161
540 20250305 100800 280249070 8430 8390 8430 8390 2612
541 20250305 100700 258331010 8400 8400 8400 8390 403
542 20250305 100600 254945820 8410 8410 8410 8410 182
543 20250305 100500 253415200 8430 8400 8430 8400 138
544 20250305 100400 252255440 8430 8430 8430 8430 69
545 20250305 100300 251673770 8430 8400 8430 8400 1139
546 20250305 100200 242105210 8400 8400 8400 8400 0
547 20250305 100100 242105210 8400 8400 8400 8400 18
548 20250305 100000 241954010 8400 8420 8420 8400 55
549 20250305 095900 241491990 8400 8420 8430 8400 131
550 20250305 095800 240388910 8390 8420 8420 8390 56
551 20250305 095700 239917420 8430 8430 8430 8430 10
552 20250305 095600 239833120 8430 8440 8440 8380 1237
553 20250305 095500 229459370 8380 8380 8440 8380 1403
554 20250305 095400 217667535 8385 8380 8385 8380 91
555 20250305 095300 216904905 8385 8385 8385 8385 23
556 20250305 095200 216712050 8385 8380 8385 8380 18
557 20250305 095100 216561195 8380 8380 8385 8380 99
558 20250305 095000 215731525 8385 8395 8395 8385 519
559 20250305 094900 211377420 8400 8400 8400 8400 0
560 20250305 094800 211377420 8400 8400 8400 8400 105
561 20250305 094700 210495420 8400 8400 8400 8390 1591
562 20250305 094600 197132470 8420 8410 8420 8410 186
563 20250305 094500 195567540 8420 8430 8430 8420 38
564 20250305 094400 195247500 8420 8430 8430 8420 51
565 20250305 094300 194818060 8430 8410 8430 8400 53
566 20250305 094200 194372420 8410 8410 8410 8410 592
567 20250305 094100 189393700 8400 8420 8420 8400 621
568 20250305 094000 184171080 8440 8440 8440 8440 21
569 20250305 093900 183993840 8440 8440 8440 8440 22
570 20250305 093800 183808160 8440 8440 8440 8420 273
571 20250305 093700 181508670 8440 8440 8440 8420 333
572 20250305 093600 178702430 8440 8440 8440 8420 49
573 20250305 093500 178289130 8440 8440 8440 8440 15
574 20250305 093400 178162530 8440 8430 8440 8430 163
575 20250305 093300 176787900 8420 8430 8440 8420 169
576 20250305 093200 175364230 8430 8440 8440 8430 117
577 20250305 093100 174377150 8440 8440 8440 8425 63
578 20250305 093000 173845610 8440 8440 8440 8440 83
579 20250305 092900 173145090 8440 8430 8440 8430 31
580 20250305 092800 172883600 8430 8430 8440 8420 131
581 20250305 092700 171779610 8430 8430 8430 8390 526
582 20250305 092600 167350790 8430 8420 8430 8420 58
583 20250305 092500 166861910 8420 8430 8440 8420 759
584 20250305 092400 160463590 8380 8410 8470 8380 2672
585 20250305 092300 138038340 8470 8395 8480 8395 1301
586 20250305 092200 127101355 8395 8395 8395 8390 1433
587 20250305 092100 115072065 8390 8400 8400 8390 745
588 20250305 092000 108820815 8400 8410 8410 8400 1999
589 20250305 091900 92018870 8410 8435 8435 8410 334
590 20250305 091800 89206415 8435 8480 8480 8430 645
591 20250305 091700 83758160 8480 8450 8480 8450 583
592 20250305 091600 78831780 8470 8460 8470 8460 247
593 20250305 091500 76739830 8470 8460 8490 8460 356
594 20250305 091400 73725540 8450 8450 8450 8450 0
595 20250305 091300 73725540 8450 8450 8470 8450 615
596 20250305 091200 68528330 8450 8440 8470 8440 482
597 20250305 091100 64458720 8430 8470 8470 8400 1821
598 20250305 091000 49128730 8470 8460 8470 8460 871
599 20250305 090900 41755370 8460 8440 8460 8440 422
600 20250305 090800 38189240 8410 8460 8480 8410 1507
601 20250305 090700 25446620 8490 8500 8500 8460 92
602 20250305 090600 24666800 8500 8490 8500 8470 765
603 20250305 090500 18177140 8490 8460 8490 8460 400
604 20250305 090400 14785350 8460 8460 8460 8460 125
605 20250305 090300 13727850 8460 8460 8460 8440 300
606 20250305 090200 11189870 8460 8470 8470 8460 138
607 20250305 090100 10022040 8470 8390 8470 8380 31
608 20250305 090000 9762100 8380 8380 8380 8370 1165

1
019170/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,295904,52984990,2515184000,450372415000,0.56
20250227,461332,52984990,4170441280,478984309600,0.87
20250226,463044,52984990,4199809080,480573859300,0.87
20250225,480992,52984990,4377027200,482163409000,0.91
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 295904 52984990 2515184000 450372415000 0.56
3 20250227 461332 52984990 4170441280 478984309600 0.87
4 20250226 463044 52984990 4199809080 480573859300 0.87
5 20250225 480992 52984990 4377027200 482163409000 0.91