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

613
025540/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191100,2683722600,71300,71300,71300,71300,335
20250305,191000,2683722600,71300,71300,71300,71300,0
20250305,190900,2683722600,71300,71300,71300,71300,0
20250305,190800,2683722600,71300,71300,71300,71300,0
20250305,190700,2683722600,71300,71300,71300,71300,0
20250305,190600,2683722600,71300,71300,71300,71300,0
20250305,190500,2683722600,71300,71300,71300,71300,0
20250305,190400,2683722600,71300,71300,71300,71300,0
20250305,190300,2683722600,71300,71300,71300,71300,0
20250305,190200,2683722600,71300,71300,71300,71300,0
20250305,190100,2683722600,71300,71300,71300,71300,0
20250305,190000,2683722600,71300,71300,71300,71300,0
20250305,185900,2683722600,71300,71300,71300,71300,0
20250305,185800,2683722600,71300,71300,71300,71300,0
20250305,185700,2683722600,71300,71300,71300,71300,0
20250305,185600,2683722600,71300,71300,71300,71300,0
20250305,185500,2683722600,71300,71300,71300,71300,0
20250305,185400,2683722600,71300,71300,71300,71300,0
20250305,185300,2683722600,71300,71300,71300,71300,0
20250305,185200,2683722600,71300,71300,71300,71300,0
20250305,185100,2683722600,71300,71300,71300,71300,0
20250305,185000,2683722600,71300,71300,71300,71300,0
20250305,184900,2683722600,71300,71300,71300,71300,0
20250305,184800,2683722600,71300,71300,71300,71300,0
20250305,184700,2683722600,71300,71300,71300,71300,0
20250305,184600,2683722600,71300,71300,71300,71300,0
20250305,184500,2683722600,71300,71300,71300,71300,0
20250305,184400,2683722600,71300,71300,71300,71300,0
20250305,184300,2683722600,71300,71300,71300,71300,0
20250305,184200,2683722600,71300,71300,71300,71300,0
20250305,184100,2683722600,71300,71300,71300,71300,335
20250305,184000,2683722600,71300,71300,71300,71300,0
20250305,183900,2683722600,71300,71300,71300,71300,0
20250305,183800,2683722600,71300,71300,71300,71300,0
20250305,183700,2683722600,71300,71300,71300,71300,0
20250305,183600,2683722600,71300,71300,71300,71300,0
20250305,183500,2683722600,71300,71300,71300,71300,0
20250305,183400,2683722600,71300,71300,71300,71300,0
20250305,183300,2683722600,71300,71300,71300,71300,0
20250305,183200,2683722600,71300,71300,71300,71300,0
20250305,183100,2683722600,71300,71300,71300,71300,0
20250305,183000,2683722600,71300,71300,71300,71300,0
20250305,182900,2683722600,71300,71300,71300,71300,0
20250305,182800,2683722600,71300,71300,71300,71300,0
20250305,182700,2683722600,71300,71300,71300,71300,0
20250305,182600,2683722600,71300,71300,71300,71300,0
20250305,182500,2683722600,71300,71300,71300,71300,0
20250305,182400,2683722600,71300,71300,71300,71300,0
20250305,182300,2683722600,71300,71300,71300,71300,0
20250305,182200,2683722600,71300,71300,71300,71300,0
20250305,182100,2683722600,71300,71300,71300,71300,0
20250305,182000,2683722600,71300,71300,71300,71300,0
20250305,181900,2683722600,71300,71300,71300,71300,0
20250305,181800,2683722600,71300,71300,71300,71300,0
20250305,181700,2683722600,71300,71300,71300,71300,0
20250305,181600,2683722600,71300,71300,71300,71300,0
20250305,181500,2683722600,71300,71300,71300,71300,0
20250305,181400,2683722600,71300,71300,71300,71300,0
20250305,181300,2683722600,71300,71300,71300,71300,0
20250305,181200,2683722600,71300,71300,71300,71300,0
20250305,181100,2683722600,71300,71300,71300,71300,335
20250305,181000,2683722600,71300,71300,71300,71300,0
20250305,180900,2683722600,71300,71300,71300,71300,0
20250305,180800,2683722600,71300,71300,71300,71300,0
20250305,180700,2683722600,71300,71300,71300,71300,0
20250305,180600,2683722600,71300,71300,71300,71300,0
20250305,180500,2683722600,71300,71300,71300,71300,0
20250305,180400,2683722600,71300,71300,71300,71300,0
20250305,180300,2683722600,71300,71300,71300,71300,0
20250305,180200,2683722600,71300,71300,71300,71300,0
20250305,180100,2683722600,71300,71300,71300,71300,0
20250305,180000,2683722600,71300,71300,71300,71300,0
20250305,175900,2683722600,71300,71300,71300,71300,0
20250305,175800,2683722600,71300,71300,71300,71300,0
20250305,175700,2683722600,71300,71300,71300,71300,0
20250305,175600,2683722600,71300,71300,71300,71300,0
20250305,175500,2683722600,71300,71300,71300,71300,0
20250305,175400,2683722600,71300,71300,71300,71300,0
20250305,175300,2683722600,71300,71300,71300,71300,0
20250305,175200,2683722600,71300,71300,71300,71300,0
20250305,175100,2683722600,71300,71300,71300,71300,0
20250305,175000,2683722600,71300,71300,71300,71300,0
20250305,174900,2683722600,71300,71300,71300,71300,0
20250305,174800,2683722600,71300,71300,71300,71300,0
20250305,174700,2683722600,71300,71300,71300,71300,0
20250305,174600,2683722600,71300,71300,71300,71300,0
20250305,174500,2683722600,71300,71300,71300,71300,0
20250305,174400,2683722600,71300,71300,71300,71300,0
20250305,174300,2683722600,71300,71300,71300,71300,0
20250305,174200,2683722600,71300,71300,71300,71300,0
20250305,174100,2683722600,71300,71300,71300,71300,335
20250305,174000,2683722600,71300,71300,71300,71300,0
20250305,173900,2683722600,71300,71300,71300,71300,0
20250305,173800,2683722600,71300,71300,71300,71300,0
20250305,173700,2683722600,71300,71300,71300,71300,0
20250305,173600,2683722600,71300,71300,71300,71300,0
20250305,173500,2683722600,71300,71300,71300,71300,0
20250305,173400,2683722600,71300,71300,71300,71300,0
20250305,173300,2683722600,71300,71300,71300,71300,0
20250305,173200,2683722600,71300,71300,71300,71300,0
20250305,173100,2683722600,71300,71300,71300,71300,0
20250305,173000,2683722600,71300,71300,71300,71300,0
20250305,172900,2683722600,71300,71300,71300,71300,0
20250305,172800,2683722600,71300,71300,71300,71300,0
20250305,172700,2683722600,71300,71300,71300,71300,0
20250305,172600,2683722600,71300,71300,71300,71300,0
20250305,172500,2683722600,71300,71300,71300,71300,0
20250305,172400,2683722600,71300,71300,71300,71300,0
20250305,172300,2683722600,71300,71300,71300,71300,0
20250305,172200,2683722600,71300,71300,71300,71300,0
20250305,172100,2683722600,71300,71300,71300,71300,0
20250305,172000,2683722600,71300,71300,71300,71300,0
20250305,171900,2683722600,71300,71300,71300,71300,0
20250305,171800,2683722600,71300,71300,71300,71300,0
20250305,171700,2683722600,71300,71300,71300,71300,0
20250305,171600,2683722600,71300,71300,71300,71300,0
20250305,171500,2683722600,71300,71300,71300,71300,0
20250305,171400,2683722600,71300,71300,71300,71300,0
20250305,171300,2683722600,71300,71300,71300,71300,0
20250305,171200,2683722600,71300,71300,71300,71300,0
20250305,171100,2683722600,71300,71300,71300,71300,335
20250305,171000,2683722600,71300,71300,71300,71300,0
20250305,170900,2683722600,71300,71300,71300,71300,0
20250305,170800,2683722600,71300,71300,71300,71300,0
20250305,170700,2683722600,71300,71300,71300,71300,0
20250305,170600,2683722600,71300,71300,71300,71300,0
20250305,170500,2683722600,71300,71300,71300,71300,0
20250305,170400,2683722600,71300,71300,71300,71300,0
20250305,170300,2683722600,71300,71300,71300,71300,0
20250305,170200,2683722600,71300,71300,71300,71300,0
20250305,170100,2683722600,71300,71300,71300,71300,0
20250305,170000,2683722600,71300,71300,71300,71300,0
20250305,165900,2683722600,71300,71300,71300,71300,0
20250305,165800,2683722600,71300,71300,71300,71300,0
20250305,165700,2683722600,71300,71300,71300,71300,0
20250305,165600,2683722600,71300,71300,71300,71300,0
20250305,165500,2683722600,71300,71300,71300,71300,0
20250305,165400,2683722600,71300,71300,71300,71300,0
20250305,165300,2683722600,71300,71300,71300,71300,0
20250305,165200,2683722600,71300,71300,71300,71300,0
20250305,165100,2683722600,71300,71300,71300,71300,0
20250305,165000,2683722600,71300,71300,71300,71300,0
20250305,164900,2683722600,71300,71300,71300,71300,0
20250305,164800,2683722600,71300,71300,71300,71300,0
20250305,164700,2683722600,71300,71300,71300,71300,0
20250305,164600,2683722600,71300,71300,71300,71300,0
20250305,164500,2683722600,71300,71300,71300,71300,0
20250305,164400,2683722600,71300,71300,71300,71300,0
20250305,164300,2683722600,71300,71300,71300,71300,0
20250305,164200,2683722600,71300,71300,71300,71300,0
20250305,164100,2683722600,71300,71300,71300,71300,335
20250305,164000,2683722600,71300,71300,71300,71300,0
20250305,163900,2683722600,71300,71300,71300,71300,0
20250305,163800,2683722600,71300,71300,71300,71300,0
20250305,163700,2683722600,71300,71300,71300,71300,0
20250305,163600,2683722600,71300,71300,71300,71300,0
20250305,163500,2683722600,71300,71300,71300,71300,0
20250305,163400,2683722600,71300,71300,71300,71300,0
20250305,163300,2683722600,71300,71300,71300,71300,0
20250305,163200,2683722600,71300,71300,71300,71300,0
20250305,163100,2683722600,71300,71300,71300,71300,0
20250305,163000,2683722600,71300,71300,71300,71300,0
20250305,162900,2683722600,71300,71300,71300,71300,0
20250305,162800,2683722600,71300,71300,71300,71300,0
20250305,162700,2683722600,71300,71300,71300,71300,0
20250305,162600,2683722600,71300,71300,71300,71300,0
20250305,162500,2683722600,71300,71300,71300,71300,0
20250305,162400,2683722600,71300,71300,71300,71300,0
20250305,162300,2683722600,71300,71300,71300,71300,0
20250305,162200,2683722600,71300,71300,71300,71300,0
20250305,162100,2683722600,71300,71300,71300,71300,0
20250305,162000,2683722600,71300,71300,71300,71300,0
20250305,161900,2683722600,71300,71300,71300,71300,0
20250305,161800,2683722600,71300,71300,71300,71300,0
20250305,161700,2683722600,71300,71300,71300,71300,0
20250305,161600,2683722600,71300,71300,71300,71300,0
20250305,161500,2683722600,71300,71300,71300,71300,0
20250305,161400,2683722600,71300,71300,71300,71300,0
20250305,161300,2683722600,71300,71300,71300,71300,0
20250305,161200,2683722600,71300,71300,71300,71300,0
20250305,161100,2683722600,71300,71300,71300,71300,335
20250305,161000,2683722600,71300,71300,71300,71300,0
20250305,160900,2683722600,71300,71300,71300,71300,0
20250305,160800,2683722600,71300,71300,71300,71300,0
20250305,160700,2683722600,71300,71300,71300,71300,0
20250305,160600,2683722600,71300,71300,71300,71300,0
20250305,160500,2683722600,71300,71300,71300,71300,0
20250305,160400,2683722600,71300,71300,71300,71300,0
20250305,160300,2683722600,71300,71300,71300,71300,0
20250305,160200,2683722600,71300,71300,71300,71300,0
20250305,160100,2683722600,71300,71300,71300,71300,0
20250305,160000,2683722600,71300,71300,71300,71300,0
20250305,155900,2683722600,71300,71300,71300,71300,0
20250305,155800,2683722600,71300,71300,71300,71300,0
20250305,155700,2683722600,71300,71300,71300,71300,0
20250305,155600,2683722600,71300,71300,71300,71300,0
20250305,155500,2683722600,71300,71300,71300,71300,0
20250305,155400,2683722600,71300,71300,71300,71300,0
20250305,155300,2683722600,71300,71300,71300,71300,0
20250305,155200,2683722600,71300,71300,71300,71300,0
20250305,155100,2683722600,71300,71300,71300,71300,0
20250305,155000,2683722600,71300,71300,71300,71300,0
20250305,154900,2683722600,71300,71300,71300,71300,0
20250305,154800,2683722600,71300,71300,71300,71300,0
20250305,154700,2683722600,71300,71300,71300,71300,0
20250305,154600,2683722600,71300,71300,71300,71300,0
20250305,154500,2683722600,71300,71300,71300,71300,0
20250305,154400,2683722600,71300,71300,71300,71300,0
20250305,154300,2683722600,71300,71300,71300,71300,0
20250305,154200,2683722600,71300,71300,71300,71300,0
20250305,154100,2683722600,71300,71300,71300,71300,335
20250305,154000,2683722600,71300,71300,71300,71300,0
20250305,153900,2683722600,71300,71300,71300,71300,0
20250305,153800,2683722600,71300,71300,71300,71300,0
20250305,153700,2683722600,71300,71300,71300,71300,0
20250305,153600,2683722600,71300,71300,71300,71300,0
20250305,153500,2683722600,71300,71300,71300,71300,0
20250305,153400,2683722600,71300,71300,71300,71300,0
20250305,153300,2683722600,71300,71300,71300,71300,0
20250305,153200,2683722600,71300,71300,71300,71300,0
20250305,153100,2683722600,71300,71300,71300,71300,0
20250305,153000,2683722600,71300,71300,71300,71300,335
20250305,152900,2659837100,71000,71000,71000,71000,0
20250305,152800,2659837100,71000,71000,71000,71000,0
20250305,152700,2659837100,71000,71000,71000,71000,0
20250305,152600,2659837100,71000,71000,71000,71000,0
20250305,152500,2659837100,71000,71000,71000,71000,0
20250305,152400,2659837100,71000,71000,71000,71000,0
20250305,152300,2659837100,71000,71000,71000,71000,0
20250305,152200,2659837100,71000,71000,71000,71000,0
20250305,152100,2659837100,71000,71000,71000,71000,0
20250305,152000,2659837100,71000,71000,71000,71000,0
20250305,151900,2659837100,71000,71300,71300,71000,808
20250305,151800,2602386100,71300,71200,71300,71200,29
20250305,151700,2600320800,71300,71100,71300,71100,36
20250305,151600,2597754200,71100,71300,71300,71100,131
20250305,151500,2588427300,71200,71200,71200,71200,60
20250305,151400,2584155300,71200,71300,71300,71200,68
20250305,151300,2579313600,71200,71300,71300,71200,147
20250305,151200,2568846500,71300,71300,71300,71200,15
20250305,151100,2567777800,71300,71200,71300,71200,60
20250305,151000,2563505300,71200,71100,71200,71100,8
20250305,150900,2562936300,71100,71100,71200,71100,45
20250305,150800,2559735900,71100,71200,71200,71100,19
20250305,150700,2558384800,71100,71100,71200,71100,54
20250305,150600,2554543100,71200,71200,71200,71100,100
20250305,150500,2547425000,71100,71200,71200,71100,32
20250305,150400,2545148400,71200,71200,71200,71000,108
20250305,150300,2537462100,71000,71000,71200,71000,63
20250305,150200,2532980000,71100,71100,71100,70900,79
20250305,150100,2527375300,71000,71100,71100,70900,21
20250305,150000,2525884100,71000,71100,71100,71000,29
20250305,145900,2523824700,71000,71000,71100,71000,58
20250305,145800,2519706400,71200,71000,71200,70900,468
20250305,145700,2486415400,70900,70800,71000,70800,202
20250305,145600,2472108000,70800,70900,70900,70800,89
20250305,145500,2465799200,70900,71000,71000,70900,192
20250305,145400,2452185100,71000,71000,71000,70900,183
20250305,145300,2439192800,71000,71100,71100,70900,178
20250305,145200,2426553000,71000,71000,71100,71000,283
20250305,145100,2406459700,71000,71000,71100,71000,188
20250305,145000,2393111500,71000,71100,71100,71000,143
20250305,144900,2382953300,71100,71100,71100,71000,157
20250305,144800,2371801200,71100,71100,71200,71000,325
20250305,144700,2348686000,71100,71100,71200,71100,225
20250305,144600,2332681600,71100,71100,71100,71000,190
20250305,144500,2319186300,71200,71200,71200,71100,208
20250305,144400,2304394000,71200,71100,71200,71100,251
20250305,144300,2286544700,71100,71200,71300,71100,206
20250305,144200,2271888800,71300,71100,71300,71000,816
20250305,144100,2213800200,71200,71000,71200,70900,305
20250305,144000,2192141400,70900,70900,71000,70900,153
20250305,143900,2181284700,71000,71000,71100,70900,176
20250305,143800,2168799500,71000,71000,71100,70900,131
20250305,143700,2159500500,71000,71000,71100,70900,128
20250305,143600,2150412800,71000,71100,71100,70900,148
20250305,143500,2139903500,71100,71000,71100,70900,168
20250305,143400,2127974300,71000,71000,71100,71000,124
20250305,143300,2119168200,71000,71000,71100,71000,147
20250305,143200,2108730100,71000,71100,71100,71000,173
20250305,143100,2096442100,71100,71100,71100,71000,107
20250305,143000,2088844000,71100,71100,71100,70900,115
20250305,142900,2080675100,71100,71000,71100,70900,188
20250305,142800,2067310100,71000,71000,71200,70900,383
20250305,142700,2040089000,71000,71000,71100,71000,144
20250305,142600,2029864800,71000,71000,71100,71000,130
20250305,142500,2020634500,71000,71000,71100,71000,84
20250305,142400,2014670400,71000,71100,71100,71000,98
20250305,142300,2007707100,71000,71000,71100,70900,242
20250305,142200,1990511700,71100,71100,71100,70900,552
20250305,142100,1951312900,71100,71100,71200,71100,73
20250305,142000,1946120500,71100,71200,71200,71100,130
20250305,141900,1936877200,71200,71200,71200,71100,61
20250305,141800,1932539900,71200,71100,71200,71100,96
20250305,141700,1925714100,71100,71200,71200,71100,83
20250305,141600,1919812400,71200,71200,71200,71100,246
20250305,141500,1902302000,71200,71300,71400,71200,28
20250305,141400,1900307400,71300,71400,71400,71300,303
20250305,141300,1878695800,71300,71400,71400,71300,69
20250305,141200,1873771700,71400,71300,71500,71300,514
20250305,141100,1837051300,71400,71400,71500,71200,225
20250305,141000,1820990100,71500,71400,71500,71400,188
20250305,140900,1807566500,71400,71300,71400,71300,125
20250305,140800,1798644800,71300,71300,71300,71200,153
20250305,140700,1787740000,71300,71200,71300,71100,151
20250305,140600,1776980900,71100,71200,71300,71100,98
20250305,140500,1770005500,71100,71200,71200,71100,52
20250305,140400,1766307000,71100,71200,71300,71100,105
20250305,140300,1758831000,71100,71200,71200,71100,76
20250305,140200,1753420700,71200,71300,71400,71200,300
20250305,140100,1732055100,71300,71400,71400,71300,86
20250305,140000,1725921100,71300,71300,71400,71300,125
20250305,135900,1717007400,71300,71400,71400,71300,57
20250305,135800,1712941100,71400,71400,71400,71300,66
20250305,135700,1708231500,71300,71400,71500,71200,131
20250305,135600,1698887900,71500,71200,71500,71200,109
20250305,135500,1691118600,71400,71400,71500,71200,118
20250305,135400,1682703400,71400,71300,71400,71300,104
20250305,135300,1675285000,71400,71400,71500,71200,238
20250305,135200,1658289100,71300,71400,71500,71200,87
20250305,135100,1652081600,71400,71400,71500,71200,159
20250305,135000,1640737500,71500,71200,71500,71200,166
20250305,134900,1628897300,71200,71200,71400,71200,72
20250305,134800,1623768600,71200,71200,71300,71200,91
20250305,134700,1617289200,71200,71400,71400,71200,128
20250305,134600,1608170200,71300,71300,71400,71200,77
20250305,134500,1602682500,71300,71200,71500,71200,138
20250305,134400,1592834300,71200,71200,71300,71200,131
20250305,134300,1583506100,71200,71300,71400,71200,205
20250305,134200,1568894200,71300,71300,71400,71300,61
20250305,134100,1564544800,71300,71400,71500,71300,111
20250305,134000,1556625900,71300,71400,71500,71300,95
20250305,133900,1549842600,71400,71500,71600,71400,117
20250305,133800,1541479000,71500,71500,71500,71400,128
20250305,133700,1532330900,71500,71500,71500,71400,51
20250305,133600,1528687900,71400,71500,71500,71400,121
20250305,133500,1520039700,71500,71400,71500,71300,348
20250305,133400,1495162600,71400,71300,71500,71100,483
20250305,133300,1460647100,71500,71300,71500,71300,36
20250305,133200,1458074500,71200,71400,71500,71200,101
20250305,133100,1450875200,71200,71100,71500,71100,361
20250305,133000,1425135300,71200,71000,71200,71000,497
20250305,132900,1389759200,71000,71000,71100,71000,178
20250305,132800,1377121100,71000,71100,71100,71000,79
20250305,132700,1371510300,71000,71000,71100,70900,87
20250305,132600,1365335900,71000,71000,71000,70900,58
20250305,132500,1361218300,70900,71000,71000,70900,94
20250305,132400,1354547200,71000,71000,71100,70900,370
20250305,132300,1328277600,71000,70900,71000,70900,98
20250305,132200,1321324100,70900,70900,70900,70900,51
20250305,132100,1317708200,70900,71000,71000,70900,263
20250305,132000,1299041300,70900,70900,71000,70900,58
20250305,131900,1294928100,70900,70900,71000,70900,70
20250305,131800,1289964300,70900,70900,70900,70900,56
20250305,131700,1285993900,70900,70900,71000,70900,155
20250305,131600,1274992300,70900,70900,70900,70900,78
20250305,131500,1269462100,70900,70900,70900,70900,64
20250305,131400,1264924500,70900,70900,71000,70900,30
20250305,131300,1262796700,70900,70900,71000,70700,272
20250305,131200,1243497600,70800,70700,70800,70700,96
20250305,131100,1236707800,70800,70800,70800,70700,73
20250305,131000,1231543600,70800,70700,70800,70600,41
20250305,130900,1228644000,70800,70700,70900,70600,146
20250305,130800,1218309100,70700,70600,70800,70600,62
20250305,130700,1213927000,70600,70700,70800,70600,63
20250305,130600,1209474700,70700,70700,70800,70600,78
20250305,130500,1203960600,70700,70600,70700,70600,111
20250305,130400,1196117600,70600,70600,70700,70600,31
20250305,130300,1193928500,70700,70700,70700,70600,79
20250305,130200,1188346200,70700,70600,70700,70600,87
20250305,130100,1182202000,70600,70600,70700,70600,59
20250305,130000,1178032400,70600,70600,70700,70600,51
20250305,125900,1174428700,70600,70700,70700,70600,383
20250305,125800,1147351800,70700,70600,70700,70600,75
20250305,125700,1142053100,70700,70600,70700,70600,54
20250305,125600,1138240400,70600,70600,70700,70600,110
20250305,125500,1130470800,70700,70600,70700,70600,75
20250305,125400,1125175500,70600,70700,70700,70600,32
20250305,125300,1122915600,70700,70700,70700,70600,59
20250305,125200,1118744600,70700,70700,70800,70700,107
20250305,125100,1111177600,70700,70700,70700,70700,41
20250305,125000,1108278900,70700,70800,70900,70700,33
20250305,124900,1105941900,70700,70800,70800,70700,58
20250305,124800,1101838400,70700,70700,70800,70600,75
20250305,124700,1096531800,70700,70600,70700,70600,108
20250305,124600,1088899100,70600,70600,70600,70600,31
20250305,124500,1086710500,70600,70600,70600,70600,48
20250305,124400,1083321700,70600,70600,70700,70600,65
20250305,124300,1078732500,70700,70600,70700,70600,57
20250305,124200,1074708000,70700,70600,70800,70600,47
20250305,124100,1071387000,70600,70700,70800,70600,48
20250305,124000,1067992400,70600,70800,70800,70600,51
20250305,123900,1064385600,70700,70600,70700,70600,80
20250305,123800,1058732400,70700,70700,70700,70600,233
20250305,123700,1042261300,70600,70700,70700,70600,153
20250305,123600,1031456800,70700,70600,70800,70600,54
20250305,123500,1027643700,70700,70700,70700,70600,49
20250305,123400,1024180600,70700,70700,70700,70600,54
20250305,123300,1020366000,70800,70600,70800,70600,64
20250305,123200,1015845700,70700,70500,70900,70500,41
20250305,123100,1012946100,70500,70500,70800,70500,81
20250305,123000,1007229800,70500,70500,70600,70500,41
20250305,122900,1004339200,70600,70500,70700,70500,45
20250305,122800,1001163000,70600,70600,70700,70500,65
20250305,122700,996575000,70600,70600,70600,70500,82
20250305,122600,990789600,70600,70600,70600,70600,49
20250305,122500,987330200,70700,70600,70700,70600,75
20250305,122400,982033600,70700,70600,70700,70600,95
20250305,122300,975320900,70600,70600,70600,70500,45
20250305,122200,972144300,70600,70700,70700,70600,47
20250305,122100,968825900,70700,70800,70800,70600,27
20250305,122000,966919200,70600,70600,70700,70600,104
20250305,121900,959572200,70700,70600,70700,70600,32
20250305,121800,957312500,70600,70600,70700,70600,52
20250305,121700,953641000,70700,70600,70800,70600,63
20250305,121600,949186600,70600,70600,70700,70600,23
20250305,121500,947562300,70700,70700,70800,70700,66
20250305,121400,942896000,70700,70700,70800,70600,37
20250305,121300,940280000,70700,70700,70800,70700,462
20250305,121200,907616300,70700,70700,70900,70600,112
20250305,121100,899684500,70800,70700,70800,70700,55
20250305,121000,895794400,70700,70700,70700,70600,61
20250305,120900,891482400,70700,70600,70800,70600,61
20250305,120800,887168400,70600,70800,70800,70600,72
20250305,120700,882078400,70600,70800,70800,70600,68
20250305,120600,877267400,70800,70700,70800,70600,22
20250305,120500,875711700,70700,70800,70800,70700,55
20250305,120400,871822900,70800,70600,70800,70600,130
20250305,120300,862631800,70700,70600,70700,70500,19
20250305,120200,861291000,70700,70500,70700,70500,63
20250305,120100,856843600,70600,70500,70600,70500,60
20250305,120000,852613100,70500,70600,70600,70500,111
20250305,115900,844776700,70600,70700,70700,70600,25
20250305,115800,843009600,70700,70800,70800,70600,46
20250305,115700,839757100,70700,70800,70800,70600,64
20250305,115600,835227600,70800,70800,70800,70600,38
20250305,115500,832537800,70800,70600,70900,70600,57
20250305,115400,828505600,70700,70800,70800,70600,69
20250305,115300,823627200,70800,70800,70800,70800,27
20250305,115200,821715600,70900,70700,70900,70700,83
20250305,115100,815837400,70700,71000,71000,70700,26
20250305,115000,813997000,70700,70900,70900,70700,54
20250305,114900,810173300,70800,70900,70900,70700,71
20250305,114800,805146100,70900,70800,70900,70700,140
20250305,114700,795235100,70800,70700,70800,70600,58
20250305,114600,791133200,70700,70600,70700,70600,53
20250305,114500,787386200,70800,70500,70800,70500,77
20250305,114400,781944900,70600,70600,70700,70500,79
20250305,114300,776364700,70600,70600,70700,70600,19
20250305,114200,775023100,70700,70700,70700,70600,138
20250305,114100,765269300,70600,70500,70600,70500,142
20250305,114000,755247400,70500,70600,70600,70500,41
20250305,113900,752356300,70500,70600,70600,70500,52
20250305,113800,748689100,70700,70600,70700,70600,36
20250305,113700,746147400,70600,70600,70600,70600,32
20250305,113600,743888200,70600,70600,70600,70600,64
20250305,113500,739369800,70600,70700,70700,70600,35
20250305,113400,736895800,70700,70700,70700,70600,52
20250305,113300,733220100,70700,70700,70700,70700,58
20250305,113200,729119500,70700,70700,70800,70700,67
20250305,113100,724382500,70700,70800,70800,70700,15
20250305,113000,723321900,70700,70800,70800,70700,42
20250305,112900,720352200,70800,70800,70900,70700,64
20250305,112800,715821400,70800,70900,70900,70700,345
20250305,112700,691425500,70900,70700,70900,70700,103
20250305,112600,684127600,70700,70800,70800,70700,54
20250305,112500,680309600,70700,70800,70900,70700,52
20250305,112400,676628400,70800,70700,70900,70700,40
20250305,112300,673796300,70800,70700,70800,70600,56
20250305,112200,669835500,70800,70700,70800,70600,73
20250305,112100,664670100,70700,70700,70800,70500,403
20250305,112000,636210300,70700,70700,70800,70600,61
20250305,111900,631896300,70700,70700,70800,70700,35
20250305,111800,629421600,70700,70800,70800,70600,49
20250305,111700,625957900,70700,70800,70800,70600,135
20250305,111600,616407300,70700,70600,70700,70600,88
20250305,111500,610191400,70700,70700,70700,70600,31
20250305,111400,608000800,70700,70700,70800,70600,76
20250305,111300,602627200,70600,70800,70800,70600,100
20250305,111200,595555400,70800,70800,70800,70700,61
20250305,111100,591242500,70800,70700,70800,70700,45
20250305,111000,588058000,70700,70700,70800,70600,60
20250305,110900,583815600,70700,70600,70700,70500,67
20250305,110800,579082600,70600,70700,70700,70600,44
20250305,110700,575972900,70800,70700,70800,70700,54
20250305,110600,572154000,70800,70600,70800,70600,99
20250305,110500,565153800,70700,70300,70700,70300,140
20250305,110400,555288800,70400,70400,70500,70300,49
20250305,110300,551838700,70300,70300,70600,70300,75
20250305,110200,546555400,70500,70500,70500,70300,132
20250305,110100,537254200,70500,70600,70600,70500,87
20250305,110000,531115500,70600,70600,70600,70600,62
20250305,105900,526738300,70600,70600,70600,70600,53
20250305,105800,522996500,70600,70600,70600,70600,22
20250305,105700,521443300,70700,70700,70800,70700,55
20250305,105600,517554700,70700,70700,70800,70600,83
20250305,105500,511685300,70800,70900,70900,70800,144
20250305,105400,501489800,70800,71000,71000,70800,62
20250305,105300,497097100,70900,70900,71000,70800,78
20250305,105200,491568900,70900,70900,71000,70900,53
20250305,105100,487810300,70900,70900,70900,70900,33
20250305,105000,485470600,71000,70800,71000,70800,58
20250305,104900,481360000,70800,70800,70900,70800,84
20250305,104800,475407700,70900,70800,70900,70800,54
20250305,104700,471583000,70900,70900,70900,70900,206
20250305,104600,456977600,70900,70800,70900,70800,90
20250305,104500,450598100,70900,70900,71000,70900,173
20250305,104400,438331100,70900,70900,70900,70800,70
20250305,104300,433368200,70900,71000,71100,70900,193
20250305,104200,419667100,71000,71000,71100,71000,39
20250305,104100,416896900,71000,71000,71100,71000,72
20250305,104000,411783700,71000,71100,71100,71000,68
20250305,103900,406949900,71100,71100,71200,71100,8
20250305,103800,406381000,71100,71100,71100,71100,64
20250305,103700,401830600,71100,71100,71100,71100,55
20250305,103600,397920100,71100,71100,71100,71100,36
20250305,103500,395360500,71100,71100,71100,71100,10
20250305,103400,394649500,71100,71100,71200,71100,43
20250305,103300,391592100,71100,71200,71200,71100,55
20250305,103200,387676600,71200,71200,71200,71200,185
20250305,103100,374504600,71200,71200,71200,71100,314
20250305,103000,352155900,71200,71200,71200,71200,34
20250305,102900,349735100,71200,71300,71300,71200,28
20250305,102800,347741400,71300,71300,71300,71200,12
20250305,102700,346886800,71300,71200,71300,71200,40
20250305,102600,344037000,71200,71300,71300,71200,23
20250305,102500,342398700,71200,71200,71200,71200,24
20250305,102400,340689900,71200,71200,71200,71200,36
20250305,102300,338126700,71200,71300,71300,71200,20
20250305,102200,336702600,71200,71200,71200,71200,25
20250305,102100,334922600,71200,71200,71200,71200,12
20250305,102000,334068200,71300,71300,71300,71300,52
20250305,101900,330360600,71300,71300,71300,71300,26
20250305,101800,328506800,71300,71300,71300,71300,27
20250305,101700,326581700,71300,71300,71300,71300,46
20250305,101600,323301900,71300,71300,71400,71300,14
20250305,101500,322303500,71300,71300,71300,71300,29
20250305,101400,320235800,71300,71300,71300,71300,32
20250305,101300,317954200,71300,71400,71400,71300,37
20250305,101200,315313800,71400,71400,71400,71400,9
20250305,101100,314671200,71400,71500,71500,71400,46
20250305,101000,311384700,71500,71800,71800,71500,359
20250305,100900,285659000,71700,71800,71800,71700,46
20250305,100800,282359200,71700,71700,71700,71700,19
20250305,100700,280996900,71700,71800,71800,71700,49
20250305,100600,277481100,71700,71700,71800,71700,44
20250305,100500,274325200,71800,71700,71800,71700,36
20250305,100400,271741700,71700,71900,71900,71700,121
20250305,100300,263058100,72000,71900,72000,71800,64
20250305,100200,258452500,72000,71800,72000,71700,33
20250305,100100,256080700,72000,71800,72000,71700,76
20250305,100000,250616000,71900,71700,71900,71700,12
20250305,095900,249753400,72000,71800,72000,71700,70
20250305,095800,244725200,71700,71700,71700,71700,16
20250305,095700,243578000,71700,71700,71700,71700,9
20250305,095600,242932700,71700,71700,71800,71700,18
20250305,095500,241641300,71600,71600,71800,71600,390
20250305,095400,213655700,71600,71500,71600,71500,97
20250305,095300,206711200,71600,71400,71600,71400,417
20250305,095200,176890500,71400,71300,71400,71200,228
20250305,095100,160627700,71300,71300,71400,71300,25
20250305,095000,158844100,71300,71300,71300,71300,101
20250305,094900,151642800,71400,71400,71400,71300,42
20250305,094800,148644100,71400,71400,71400,71400,14
20250305,094700,147644500,71400,71400,71400,71400,43
20250305,094600,144574300,71300,71300,71400,71300,96
20250305,094500,137726400,71400,71400,71400,71300,34
20250305,094400,135298900,71300,71300,71300,71300,11
20250305,094300,134514600,71400,71400,71400,71300,9
20250305,094200,133872100,71400,71300,71400,71300,8
20250305,094100,133301600,71300,71300,71400,71300,29
20250305,094000,131232100,71300,71300,71300,71300,3
20250305,093900,131018200,71500,71300,71500,71300,9
20250305,093800,130375700,71500,71500,71600,71500,13
20250305,093700,129445200,71300,71300,71500,71300,220
20250305,093600,113718800,71200,71300,71500,71200,78
20250305,093500,108150100,71200,71200,71200,71200,4
20250305,093400,107865300,71300,71200,71300,71200,33
20250305,093300,105513700,71100,71100,71100,71100,14
20250305,093200,104518300,71100,71200,71200,71100,4
20250305,093100,104233600,71100,71100,71100,71100,1
20250305,093000,104162500,71200,71100,71200,71100,12
20250305,092900,103309200,71300,71100,71300,71100,3
20250305,092800,103095500,71200,71100,71200,71100,10
20250305,092700,102383700,71200,71200,71200,71100,3
20250305,092600,102170200,71100,71100,71300,71100,33
20250305,092500,99820400,71100,71200,71300,71100,20
20250305,092400,98396100,71200,71300,71300,71200,21
20250305,092300,96899100,71300,71100,71300,71100,36
20250305,092200,94335500,71100,71200,71200,71100,29
20250305,092100,92270900,71100,71100,71100,71100,1
20250305,092000,92199800,71300,71100,71300,71100,4
20250305,091900,91914800,71200,71200,71200,71200,58
20250305,091800,87785200,71200,71200,71200,71200,1
20250305,091700,87714000,71500,71300,71500,71300,184
20250305,091600,74575100,71200,71300,71300,71200,10
20250305,091500,73862200,71300,71400,71400,71300,93
20250305,091400,67231200,71500,71400,71500,71400,70
20250305,091300,62227100,71600,71400,71600,71400,163
20250305,091200,50557500,71300,71200,71300,71200,59
20250305,091100,46351800,71200,71400,71400,71200,55
20250305,091000,42430400,71400,71500,71500,71400,45
20250305,090900,39217300,71500,71600,71600,71500,71
20250305,090800,34135800,71600,71700,71700,71600,2
20250305,090700,33992500,71600,71400,71600,71400,342
20250305,090600,9553500,71400,71400,71400,71400,1
20250305,090500,9482100,71400,71400,71400,71400,0
20250305,090400,9482100,71400,71400,71400,71300,110
20250305,090300,1638100,71400,71400,71400,71400,1
20250305,090200,1566700,71500,71500,71500,71500,1
20250305,090100,1495200,71200,71200,71200,71200,0
20250305,090000,1495200,71200,71200,71200,71200,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191100 2683722600 71300 71300 71300 71300 335
3 20250305 191000 2683722600 71300 71300 71300 71300 0
4 20250305 190900 2683722600 71300 71300 71300 71300 0
5 20250305 190800 2683722600 71300 71300 71300 71300 0
6 20250305 190700 2683722600 71300 71300 71300 71300 0
7 20250305 190600 2683722600 71300 71300 71300 71300 0
8 20250305 190500 2683722600 71300 71300 71300 71300 0
9 20250305 190400 2683722600 71300 71300 71300 71300 0
10 20250305 190300 2683722600 71300 71300 71300 71300 0
11 20250305 190200 2683722600 71300 71300 71300 71300 0
12 20250305 190100 2683722600 71300 71300 71300 71300 0
13 20250305 190000 2683722600 71300 71300 71300 71300 0
14 20250305 185900 2683722600 71300 71300 71300 71300 0
15 20250305 185800 2683722600 71300 71300 71300 71300 0
16 20250305 185700 2683722600 71300 71300 71300 71300 0
17 20250305 185600 2683722600 71300 71300 71300 71300 0
18 20250305 185500 2683722600 71300 71300 71300 71300 0
19 20250305 185400 2683722600 71300 71300 71300 71300 0
20 20250305 185300 2683722600 71300 71300 71300 71300 0
21 20250305 185200 2683722600 71300 71300 71300 71300 0
22 20250305 185100 2683722600 71300 71300 71300 71300 0
23 20250305 185000 2683722600 71300 71300 71300 71300 0
24 20250305 184900 2683722600 71300 71300 71300 71300 0
25 20250305 184800 2683722600 71300 71300 71300 71300 0
26 20250305 184700 2683722600 71300 71300 71300 71300 0
27 20250305 184600 2683722600 71300 71300 71300 71300 0
28 20250305 184500 2683722600 71300 71300 71300 71300 0
29 20250305 184400 2683722600 71300 71300 71300 71300 0
30 20250305 184300 2683722600 71300 71300 71300 71300 0
31 20250305 184200 2683722600 71300 71300 71300 71300 0
32 20250305 184100 2683722600 71300 71300 71300 71300 335
33 20250305 184000 2683722600 71300 71300 71300 71300 0
34 20250305 183900 2683722600 71300 71300 71300 71300 0
35 20250305 183800 2683722600 71300 71300 71300 71300 0
36 20250305 183700 2683722600 71300 71300 71300 71300 0
37 20250305 183600 2683722600 71300 71300 71300 71300 0
38 20250305 183500 2683722600 71300 71300 71300 71300 0
39 20250305 183400 2683722600 71300 71300 71300 71300 0
40 20250305 183300 2683722600 71300 71300 71300 71300 0
41 20250305 183200 2683722600 71300 71300 71300 71300 0
42 20250305 183100 2683722600 71300 71300 71300 71300 0
43 20250305 183000 2683722600 71300 71300 71300 71300 0
44 20250305 182900 2683722600 71300 71300 71300 71300 0
45 20250305 182800 2683722600 71300 71300 71300 71300 0
46 20250305 182700 2683722600 71300 71300 71300 71300 0
47 20250305 182600 2683722600 71300 71300 71300 71300 0
48 20250305 182500 2683722600 71300 71300 71300 71300 0
49 20250305 182400 2683722600 71300 71300 71300 71300 0
50 20250305 182300 2683722600 71300 71300 71300 71300 0
51 20250305 182200 2683722600 71300 71300 71300 71300 0
52 20250305 182100 2683722600 71300 71300 71300 71300 0
53 20250305 182000 2683722600 71300 71300 71300 71300 0
54 20250305 181900 2683722600 71300 71300 71300 71300 0
55 20250305 181800 2683722600 71300 71300 71300 71300 0
56 20250305 181700 2683722600 71300 71300 71300 71300 0
57 20250305 181600 2683722600 71300 71300 71300 71300 0
58 20250305 181500 2683722600 71300 71300 71300 71300 0
59 20250305 181400 2683722600 71300 71300 71300 71300 0
60 20250305 181300 2683722600 71300 71300 71300 71300 0
61 20250305 181200 2683722600 71300 71300 71300 71300 0
62 20250305 181100 2683722600 71300 71300 71300 71300 335
63 20250305 181000 2683722600 71300 71300 71300 71300 0
64 20250305 180900 2683722600 71300 71300 71300 71300 0
65 20250305 180800 2683722600 71300 71300 71300 71300 0
66 20250305 180700 2683722600 71300 71300 71300 71300 0
67 20250305 180600 2683722600 71300 71300 71300 71300 0
68 20250305 180500 2683722600 71300 71300 71300 71300 0
69 20250305 180400 2683722600 71300 71300 71300 71300 0
70 20250305 180300 2683722600 71300 71300 71300 71300 0
71 20250305 180200 2683722600 71300 71300 71300 71300 0
72 20250305 180100 2683722600 71300 71300 71300 71300 0
73 20250305 180000 2683722600 71300 71300 71300 71300 0
74 20250305 175900 2683722600 71300 71300 71300 71300 0
75 20250305 175800 2683722600 71300 71300 71300 71300 0
76 20250305 175700 2683722600 71300 71300 71300 71300 0
77 20250305 175600 2683722600 71300 71300 71300 71300 0
78 20250305 175500 2683722600 71300 71300 71300 71300 0
79 20250305 175400 2683722600 71300 71300 71300 71300 0
80 20250305 175300 2683722600 71300 71300 71300 71300 0
81 20250305 175200 2683722600 71300 71300 71300 71300 0
82 20250305 175100 2683722600 71300 71300 71300 71300 0
83 20250305 175000 2683722600 71300 71300 71300 71300 0
84 20250305 174900 2683722600 71300 71300 71300 71300 0
85 20250305 174800 2683722600 71300 71300 71300 71300 0
86 20250305 174700 2683722600 71300 71300 71300 71300 0
87 20250305 174600 2683722600 71300 71300 71300 71300 0
88 20250305 174500 2683722600 71300 71300 71300 71300 0
89 20250305 174400 2683722600 71300 71300 71300 71300 0
90 20250305 174300 2683722600 71300 71300 71300 71300 0
91 20250305 174200 2683722600 71300 71300 71300 71300 0
92 20250305 174100 2683722600 71300 71300 71300 71300 335
93 20250305 174000 2683722600 71300 71300 71300 71300 0
94 20250305 173900 2683722600 71300 71300 71300 71300 0
95 20250305 173800 2683722600 71300 71300 71300 71300 0
96 20250305 173700 2683722600 71300 71300 71300 71300 0
97 20250305 173600 2683722600 71300 71300 71300 71300 0
98 20250305 173500 2683722600 71300 71300 71300 71300 0
99 20250305 173400 2683722600 71300 71300 71300 71300 0
100 20250305 173300 2683722600 71300 71300 71300 71300 0
101 20250305 173200 2683722600 71300 71300 71300 71300 0
102 20250305 173100 2683722600 71300 71300 71300 71300 0
103 20250305 173000 2683722600 71300 71300 71300 71300 0
104 20250305 172900 2683722600 71300 71300 71300 71300 0
105 20250305 172800 2683722600 71300 71300 71300 71300 0
106 20250305 172700 2683722600 71300 71300 71300 71300 0
107 20250305 172600 2683722600 71300 71300 71300 71300 0
108 20250305 172500 2683722600 71300 71300 71300 71300 0
109 20250305 172400 2683722600 71300 71300 71300 71300 0
110 20250305 172300 2683722600 71300 71300 71300 71300 0
111 20250305 172200 2683722600 71300 71300 71300 71300 0
112 20250305 172100 2683722600 71300 71300 71300 71300 0
113 20250305 172000 2683722600 71300 71300 71300 71300 0
114 20250305 171900 2683722600 71300 71300 71300 71300 0
115 20250305 171800 2683722600 71300 71300 71300 71300 0
116 20250305 171700 2683722600 71300 71300 71300 71300 0
117 20250305 171600 2683722600 71300 71300 71300 71300 0
118 20250305 171500 2683722600 71300 71300 71300 71300 0
119 20250305 171400 2683722600 71300 71300 71300 71300 0
120 20250305 171300 2683722600 71300 71300 71300 71300 0
121 20250305 171200 2683722600 71300 71300 71300 71300 0
122 20250305 171100 2683722600 71300 71300 71300 71300 335
123 20250305 171000 2683722600 71300 71300 71300 71300 0
124 20250305 170900 2683722600 71300 71300 71300 71300 0
125 20250305 170800 2683722600 71300 71300 71300 71300 0
126 20250305 170700 2683722600 71300 71300 71300 71300 0
127 20250305 170600 2683722600 71300 71300 71300 71300 0
128 20250305 170500 2683722600 71300 71300 71300 71300 0
129 20250305 170400 2683722600 71300 71300 71300 71300 0
130 20250305 170300 2683722600 71300 71300 71300 71300 0
131 20250305 170200 2683722600 71300 71300 71300 71300 0
132 20250305 170100 2683722600 71300 71300 71300 71300 0
133 20250305 170000 2683722600 71300 71300 71300 71300 0
134 20250305 165900 2683722600 71300 71300 71300 71300 0
135 20250305 165800 2683722600 71300 71300 71300 71300 0
136 20250305 165700 2683722600 71300 71300 71300 71300 0
137 20250305 165600 2683722600 71300 71300 71300 71300 0
138 20250305 165500 2683722600 71300 71300 71300 71300 0
139 20250305 165400 2683722600 71300 71300 71300 71300 0
140 20250305 165300 2683722600 71300 71300 71300 71300 0
141 20250305 165200 2683722600 71300 71300 71300 71300 0
142 20250305 165100 2683722600 71300 71300 71300 71300 0
143 20250305 165000 2683722600 71300 71300 71300 71300 0
144 20250305 164900 2683722600 71300 71300 71300 71300 0
145 20250305 164800 2683722600 71300 71300 71300 71300 0
146 20250305 164700 2683722600 71300 71300 71300 71300 0
147 20250305 164600 2683722600 71300 71300 71300 71300 0
148 20250305 164500 2683722600 71300 71300 71300 71300 0
149 20250305 164400 2683722600 71300 71300 71300 71300 0
150 20250305 164300 2683722600 71300 71300 71300 71300 0
151 20250305 164200 2683722600 71300 71300 71300 71300 0
152 20250305 164100 2683722600 71300 71300 71300 71300 335
153 20250305 164000 2683722600 71300 71300 71300 71300 0
154 20250305 163900 2683722600 71300 71300 71300 71300 0
155 20250305 163800 2683722600 71300 71300 71300 71300 0
156 20250305 163700 2683722600 71300 71300 71300 71300 0
157 20250305 163600 2683722600 71300 71300 71300 71300 0
158 20250305 163500 2683722600 71300 71300 71300 71300 0
159 20250305 163400 2683722600 71300 71300 71300 71300 0
160 20250305 163300 2683722600 71300 71300 71300 71300 0
161 20250305 163200 2683722600 71300 71300 71300 71300 0
162 20250305 163100 2683722600 71300 71300 71300 71300 0
163 20250305 163000 2683722600 71300 71300 71300 71300 0
164 20250305 162900 2683722600 71300 71300 71300 71300 0
165 20250305 162800 2683722600 71300 71300 71300 71300 0
166 20250305 162700 2683722600 71300 71300 71300 71300 0
167 20250305 162600 2683722600 71300 71300 71300 71300 0
168 20250305 162500 2683722600 71300 71300 71300 71300 0
169 20250305 162400 2683722600 71300 71300 71300 71300 0
170 20250305 162300 2683722600 71300 71300 71300 71300 0
171 20250305 162200 2683722600 71300 71300 71300 71300 0
172 20250305 162100 2683722600 71300 71300 71300 71300 0
173 20250305 162000 2683722600 71300 71300 71300 71300 0
174 20250305 161900 2683722600 71300 71300 71300 71300 0
175 20250305 161800 2683722600 71300 71300 71300 71300 0
176 20250305 161700 2683722600 71300 71300 71300 71300 0
177 20250305 161600 2683722600 71300 71300 71300 71300 0
178 20250305 161500 2683722600 71300 71300 71300 71300 0
179 20250305 161400 2683722600 71300 71300 71300 71300 0
180 20250305 161300 2683722600 71300 71300 71300 71300 0
181 20250305 161200 2683722600 71300 71300 71300 71300 0
182 20250305 161100 2683722600 71300 71300 71300 71300 335
183 20250305 161000 2683722600 71300 71300 71300 71300 0
184 20250305 160900 2683722600 71300 71300 71300 71300 0
185 20250305 160800 2683722600 71300 71300 71300 71300 0
186 20250305 160700 2683722600 71300 71300 71300 71300 0
187 20250305 160600 2683722600 71300 71300 71300 71300 0
188 20250305 160500 2683722600 71300 71300 71300 71300 0
189 20250305 160400 2683722600 71300 71300 71300 71300 0
190 20250305 160300 2683722600 71300 71300 71300 71300 0
191 20250305 160200 2683722600 71300 71300 71300 71300 0
192 20250305 160100 2683722600 71300 71300 71300 71300 0
193 20250305 160000 2683722600 71300 71300 71300 71300 0
194 20250305 155900 2683722600 71300 71300 71300 71300 0
195 20250305 155800 2683722600 71300 71300 71300 71300 0
196 20250305 155700 2683722600 71300 71300 71300 71300 0
197 20250305 155600 2683722600 71300 71300 71300 71300 0
198 20250305 155500 2683722600 71300 71300 71300 71300 0
199 20250305 155400 2683722600 71300 71300 71300 71300 0
200 20250305 155300 2683722600 71300 71300 71300 71300 0
201 20250305 155200 2683722600 71300 71300 71300 71300 0
202 20250305 155100 2683722600 71300 71300 71300 71300 0
203 20250305 155000 2683722600 71300 71300 71300 71300 0
204 20250305 154900 2683722600 71300 71300 71300 71300 0
205 20250305 154800 2683722600 71300 71300 71300 71300 0
206 20250305 154700 2683722600 71300 71300 71300 71300 0
207 20250305 154600 2683722600 71300 71300 71300 71300 0
208 20250305 154500 2683722600 71300 71300 71300 71300 0
209 20250305 154400 2683722600 71300 71300 71300 71300 0
210 20250305 154300 2683722600 71300 71300 71300 71300 0
211 20250305 154200 2683722600 71300 71300 71300 71300 0
212 20250305 154100 2683722600 71300 71300 71300 71300 335
213 20250305 154000 2683722600 71300 71300 71300 71300 0
214 20250305 153900 2683722600 71300 71300 71300 71300 0
215 20250305 153800 2683722600 71300 71300 71300 71300 0
216 20250305 153700 2683722600 71300 71300 71300 71300 0
217 20250305 153600 2683722600 71300 71300 71300 71300 0
218 20250305 153500 2683722600 71300 71300 71300 71300 0
219 20250305 153400 2683722600 71300 71300 71300 71300 0
220 20250305 153300 2683722600 71300 71300 71300 71300 0
221 20250305 153200 2683722600 71300 71300 71300 71300 0
222 20250305 153100 2683722600 71300 71300 71300 71300 0
223 20250305 153000 2683722600 71300 71300 71300 71300 335
224 20250305 152900 2659837100 71000 71000 71000 71000 0
225 20250305 152800 2659837100 71000 71000 71000 71000 0
226 20250305 152700 2659837100 71000 71000 71000 71000 0
227 20250305 152600 2659837100 71000 71000 71000 71000 0
228 20250305 152500 2659837100 71000 71000 71000 71000 0
229 20250305 152400 2659837100 71000 71000 71000 71000 0
230 20250305 152300 2659837100 71000 71000 71000 71000 0
231 20250305 152200 2659837100 71000 71000 71000 71000 0
232 20250305 152100 2659837100 71000 71000 71000 71000 0
233 20250305 152000 2659837100 71000 71000 71000 71000 0
234 20250305 151900 2659837100 71000 71300 71300 71000 808
235 20250305 151800 2602386100 71300 71200 71300 71200 29
236 20250305 151700 2600320800 71300 71100 71300 71100 36
237 20250305 151600 2597754200 71100 71300 71300 71100 131
238 20250305 151500 2588427300 71200 71200 71200 71200 60
239 20250305 151400 2584155300 71200 71300 71300 71200 68
240 20250305 151300 2579313600 71200 71300 71300 71200 147
241 20250305 151200 2568846500 71300 71300 71300 71200 15
242 20250305 151100 2567777800 71300 71200 71300 71200 60
243 20250305 151000 2563505300 71200 71100 71200 71100 8
244 20250305 150900 2562936300 71100 71100 71200 71100 45
245 20250305 150800 2559735900 71100 71200 71200 71100 19
246 20250305 150700 2558384800 71100 71100 71200 71100 54
247 20250305 150600 2554543100 71200 71200 71200 71100 100
248 20250305 150500 2547425000 71100 71200 71200 71100 32
249 20250305 150400 2545148400 71200 71200 71200 71000 108
250 20250305 150300 2537462100 71000 71000 71200 71000 63
251 20250305 150200 2532980000 71100 71100 71100 70900 79
252 20250305 150100 2527375300 71000 71100 71100 70900 21
253 20250305 150000 2525884100 71000 71100 71100 71000 29
254 20250305 145900 2523824700 71000 71000 71100 71000 58
255 20250305 145800 2519706400 71200 71000 71200 70900 468
256 20250305 145700 2486415400 70900 70800 71000 70800 202
257 20250305 145600 2472108000 70800 70900 70900 70800 89
258 20250305 145500 2465799200 70900 71000 71000 70900 192
259 20250305 145400 2452185100 71000 71000 71000 70900 183
260 20250305 145300 2439192800 71000 71100 71100 70900 178
261 20250305 145200 2426553000 71000 71000 71100 71000 283
262 20250305 145100 2406459700 71000 71000 71100 71000 188
263 20250305 145000 2393111500 71000 71100 71100 71000 143
264 20250305 144900 2382953300 71100 71100 71100 71000 157
265 20250305 144800 2371801200 71100 71100 71200 71000 325
266 20250305 144700 2348686000 71100 71100 71200 71100 225
267 20250305 144600 2332681600 71100 71100 71100 71000 190
268 20250305 144500 2319186300 71200 71200 71200 71100 208
269 20250305 144400 2304394000 71200 71100 71200 71100 251
270 20250305 144300 2286544700 71100 71200 71300 71100 206
271 20250305 144200 2271888800 71300 71100 71300 71000 816
272 20250305 144100 2213800200 71200 71000 71200 70900 305
273 20250305 144000 2192141400 70900 70900 71000 70900 153
274 20250305 143900 2181284700 71000 71000 71100 70900 176
275 20250305 143800 2168799500 71000 71000 71100 70900 131
276 20250305 143700 2159500500 71000 71000 71100 70900 128
277 20250305 143600 2150412800 71000 71100 71100 70900 148
278 20250305 143500 2139903500 71100 71000 71100 70900 168
279 20250305 143400 2127974300 71000 71000 71100 71000 124
280 20250305 143300 2119168200 71000 71000 71100 71000 147
281 20250305 143200 2108730100 71000 71100 71100 71000 173
282 20250305 143100 2096442100 71100 71100 71100 71000 107
283 20250305 143000 2088844000 71100 71100 71100 70900 115
284 20250305 142900 2080675100 71100 71000 71100 70900 188
285 20250305 142800 2067310100 71000 71000 71200 70900 383
286 20250305 142700 2040089000 71000 71000 71100 71000 144
287 20250305 142600 2029864800 71000 71000 71100 71000 130
288 20250305 142500 2020634500 71000 71000 71100 71000 84
289 20250305 142400 2014670400 71000 71100 71100 71000 98
290 20250305 142300 2007707100 71000 71000 71100 70900 242
291 20250305 142200 1990511700 71100 71100 71100 70900 552
292 20250305 142100 1951312900 71100 71100 71200 71100 73
293 20250305 142000 1946120500 71100 71200 71200 71100 130
294 20250305 141900 1936877200 71200 71200 71200 71100 61
295 20250305 141800 1932539900 71200 71100 71200 71100 96
296 20250305 141700 1925714100 71100 71200 71200 71100 83
297 20250305 141600 1919812400 71200 71200 71200 71100 246
298 20250305 141500 1902302000 71200 71300 71400 71200 28
299 20250305 141400 1900307400 71300 71400 71400 71300 303
300 20250305 141300 1878695800 71300 71400 71400 71300 69
301 20250305 141200 1873771700 71400 71300 71500 71300 514
302 20250305 141100 1837051300 71400 71400 71500 71200 225
303 20250305 141000 1820990100 71500 71400 71500 71400 188
304 20250305 140900 1807566500 71400 71300 71400 71300 125
305 20250305 140800 1798644800 71300 71300 71300 71200 153
306 20250305 140700 1787740000 71300 71200 71300 71100 151
307 20250305 140600 1776980900 71100 71200 71300 71100 98
308 20250305 140500 1770005500 71100 71200 71200 71100 52
309 20250305 140400 1766307000 71100 71200 71300 71100 105
310 20250305 140300 1758831000 71100 71200 71200 71100 76
311 20250305 140200 1753420700 71200 71300 71400 71200 300
312 20250305 140100 1732055100 71300 71400 71400 71300 86
313 20250305 140000 1725921100 71300 71300 71400 71300 125
314 20250305 135900 1717007400 71300 71400 71400 71300 57
315 20250305 135800 1712941100 71400 71400 71400 71300 66
316 20250305 135700 1708231500 71300 71400 71500 71200 131
317 20250305 135600 1698887900 71500 71200 71500 71200 109
318 20250305 135500 1691118600 71400 71400 71500 71200 118
319 20250305 135400 1682703400 71400 71300 71400 71300 104
320 20250305 135300 1675285000 71400 71400 71500 71200 238
321 20250305 135200 1658289100 71300 71400 71500 71200 87
322 20250305 135100 1652081600 71400 71400 71500 71200 159
323 20250305 135000 1640737500 71500 71200 71500 71200 166
324 20250305 134900 1628897300 71200 71200 71400 71200 72
325 20250305 134800 1623768600 71200 71200 71300 71200 91
326 20250305 134700 1617289200 71200 71400 71400 71200 128
327 20250305 134600 1608170200 71300 71300 71400 71200 77
328 20250305 134500 1602682500 71300 71200 71500 71200 138
329 20250305 134400 1592834300 71200 71200 71300 71200 131
330 20250305 134300 1583506100 71200 71300 71400 71200 205
331 20250305 134200 1568894200 71300 71300 71400 71300 61
332 20250305 134100 1564544800 71300 71400 71500 71300 111
333 20250305 134000 1556625900 71300 71400 71500 71300 95
334 20250305 133900 1549842600 71400 71500 71600 71400 117
335 20250305 133800 1541479000 71500 71500 71500 71400 128
336 20250305 133700 1532330900 71500 71500 71500 71400 51
337 20250305 133600 1528687900 71400 71500 71500 71400 121
338 20250305 133500 1520039700 71500 71400 71500 71300 348
339 20250305 133400 1495162600 71400 71300 71500 71100 483
340 20250305 133300 1460647100 71500 71300 71500 71300 36
341 20250305 133200 1458074500 71200 71400 71500 71200 101
342 20250305 133100 1450875200 71200 71100 71500 71100 361
343 20250305 133000 1425135300 71200 71000 71200 71000 497
344 20250305 132900 1389759200 71000 71000 71100 71000 178
345 20250305 132800 1377121100 71000 71100 71100 71000 79
346 20250305 132700 1371510300 71000 71000 71100 70900 87
347 20250305 132600 1365335900 71000 71000 71000 70900 58
348 20250305 132500 1361218300 70900 71000 71000 70900 94
349 20250305 132400 1354547200 71000 71000 71100 70900 370
350 20250305 132300 1328277600 71000 70900 71000 70900 98
351 20250305 132200 1321324100 70900 70900 70900 70900 51
352 20250305 132100 1317708200 70900 71000 71000 70900 263
353 20250305 132000 1299041300 70900 70900 71000 70900 58
354 20250305 131900 1294928100 70900 70900 71000 70900 70
355 20250305 131800 1289964300 70900 70900 70900 70900 56
356 20250305 131700 1285993900 70900 70900 71000 70900 155
357 20250305 131600 1274992300 70900 70900 70900 70900 78
358 20250305 131500 1269462100 70900 70900 70900 70900 64
359 20250305 131400 1264924500 70900 70900 71000 70900 30
360 20250305 131300 1262796700 70900 70900 71000 70700 272
361 20250305 131200 1243497600 70800 70700 70800 70700 96
362 20250305 131100 1236707800 70800 70800 70800 70700 73
363 20250305 131000 1231543600 70800 70700 70800 70600 41
364 20250305 130900 1228644000 70800 70700 70900 70600 146
365 20250305 130800 1218309100 70700 70600 70800 70600 62
366 20250305 130700 1213927000 70600 70700 70800 70600 63
367 20250305 130600 1209474700 70700 70700 70800 70600 78
368 20250305 130500 1203960600 70700 70600 70700 70600 111
369 20250305 130400 1196117600 70600 70600 70700 70600 31
370 20250305 130300 1193928500 70700 70700 70700 70600 79
371 20250305 130200 1188346200 70700 70600 70700 70600 87
372 20250305 130100 1182202000 70600 70600 70700 70600 59
373 20250305 130000 1178032400 70600 70600 70700 70600 51
374 20250305 125900 1174428700 70600 70700 70700 70600 383
375 20250305 125800 1147351800 70700 70600 70700 70600 75
376 20250305 125700 1142053100 70700 70600 70700 70600 54
377 20250305 125600 1138240400 70600 70600 70700 70600 110
378 20250305 125500 1130470800 70700 70600 70700 70600 75
379 20250305 125400 1125175500 70600 70700 70700 70600 32
380 20250305 125300 1122915600 70700 70700 70700 70600 59
381 20250305 125200 1118744600 70700 70700 70800 70700 107
382 20250305 125100 1111177600 70700 70700 70700 70700 41
383 20250305 125000 1108278900 70700 70800 70900 70700 33
384 20250305 124900 1105941900 70700 70800 70800 70700 58
385 20250305 124800 1101838400 70700 70700 70800 70600 75
386 20250305 124700 1096531800 70700 70600 70700 70600 108
387 20250305 124600 1088899100 70600 70600 70600 70600 31
388 20250305 124500 1086710500 70600 70600 70600 70600 48
389 20250305 124400 1083321700 70600 70600 70700 70600 65
390 20250305 124300 1078732500 70700 70600 70700 70600 57
391 20250305 124200 1074708000 70700 70600 70800 70600 47
392 20250305 124100 1071387000 70600 70700 70800 70600 48
393 20250305 124000 1067992400 70600 70800 70800 70600 51
394 20250305 123900 1064385600 70700 70600 70700 70600 80
395 20250305 123800 1058732400 70700 70700 70700 70600 233
396 20250305 123700 1042261300 70600 70700 70700 70600 153
397 20250305 123600 1031456800 70700 70600 70800 70600 54
398 20250305 123500 1027643700 70700 70700 70700 70600 49
399 20250305 123400 1024180600 70700 70700 70700 70600 54
400 20250305 123300 1020366000 70800 70600 70800 70600 64
401 20250305 123200 1015845700 70700 70500 70900 70500 41
402 20250305 123100 1012946100 70500 70500 70800 70500 81
403 20250305 123000 1007229800 70500 70500 70600 70500 41
404 20250305 122900 1004339200 70600 70500 70700 70500 45
405 20250305 122800 1001163000 70600 70600 70700 70500 65
406 20250305 122700 996575000 70600 70600 70600 70500 82
407 20250305 122600 990789600 70600 70600 70600 70600 49
408 20250305 122500 987330200 70700 70600 70700 70600 75
409 20250305 122400 982033600 70700 70600 70700 70600 95
410 20250305 122300 975320900 70600 70600 70600 70500 45
411 20250305 122200 972144300 70600 70700 70700 70600 47
412 20250305 122100 968825900 70700 70800 70800 70600 27
413 20250305 122000 966919200 70600 70600 70700 70600 104
414 20250305 121900 959572200 70700 70600 70700 70600 32
415 20250305 121800 957312500 70600 70600 70700 70600 52
416 20250305 121700 953641000 70700 70600 70800 70600 63
417 20250305 121600 949186600 70600 70600 70700 70600 23
418 20250305 121500 947562300 70700 70700 70800 70700 66
419 20250305 121400 942896000 70700 70700 70800 70600 37
420 20250305 121300 940280000 70700 70700 70800 70700 462
421 20250305 121200 907616300 70700 70700 70900 70600 112
422 20250305 121100 899684500 70800 70700 70800 70700 55
423 20250305 121000 895794400 70700 70700 70700 70600 61
424 20250305 120900 891482400 70700 70600 70800 70600 61
425 20250305 120800 887168400 70600 70800 70800 70600 72
426 20250305 120700 882078400 70600 70800 70800 70600 68
427 20250305 120600 877267400 70800 70700 70800 70600 22
428 20250305 120500 875711700 70700 70800 70800 70700 55
429 20250305 120400 871822900 70800 70600 70800 70600 130
430 20250305 120300 862631800 70700 70600 70700 70500 19
431 20250305 120200 861291000 70700 70500 70700 70500 63
432 20250305 120100 856843600 70600 70500 70600 70500 60
433 20250305 120000 852613100 70500 70600 70600 70500 111
434 20250305 115900 844776700 70600 70700 70700 70600 25
435 20250305 115800 843009600 70700 70800 70800 70600 46
436 20250305 115700 839757100 70700 70800 70800 70600 64
437 20250305 115600 835227600 70800 70800 70800 70600 38
438 20250305 115500 832537800 70800 70600 70900 70600 57
439 20250305 115400 828505600 70700 70800 70800 70600 69
440 20250305 115300 823627200 70800 70800 70800 70800 27
441 20250305 115200 821715600 70900 70700 70900 70700 83
442 20250305 115100 815837400 70700 71000 71000 70700 26
443 20250305 115000 813997000 70700 70900 70900 70700 54
444 20250305 114900 810173300 70800 70900 70900 70700 71
445 20250305 114800 805146100 70900 70800 70900 70700 140
446 20250305 114700 795235100 70800 70700 70800 70600 58
447 20250305 114600 791133200 70700 70600 70700 70600 53
448 20250305 114500 787386200 70800 70500 70800 70500 77
449 20250305 114400 781944900 70600 70600 70700 70500 79
450 20250305 114300 776364700 70600 70600 70700 70600 19
451 20250305 114200 775023100 70700 70700 70700 70600 138
452 20250305 114100 765269300 70600 70500 70600 70500 142
453 20250305 114000 755247400 70500 70600 70600 70500 41
454 20250305 113900 752356300 70500 70600 70600 70500 52
455 20250305 113800 748689100 70700 70600 70700 70600 36
456 20250305 113700 746147400 70600 70600 70600 70600 32
457 20250305 113600 743888200 70600 70600 70600 70600 64
458 20250305 113500 739369800 70600 70700 70700 70600 35
459 20250305 113400 736895800 70700 70700 70700 70600 52
460 20250305 113300 733220100 70700 70700 70700 70700 58
461 20250305 113200 729119500 70700 70700 70800 70700 67
462 20250305 113100 724382500 70700 70800 70800 70700 15
463 20250305 113000 723321900 70700 70800 70800 70700 42
464 20250305 112900 720352200 70800 70800 70900 70700 64
465 20250305 112800 715821400 70800 70900 70900 70700 345
466 20250305 112700 691425500 70900 70700 70900 70700 103
467 20250305 112600 684127600 70700 70800 70800 70700 54
468 20250305 112500 680309600 70700 70800 70900 70700 52
469 20250305 112400 676628400 70800 70700 70900 70700 40
470 20250305 112300 673796300 70800 70700 70800 70600 56
471 20250305 112200 669835500 70800 70700 70800 70600 73
472 20250305 112100 664670100 70700 70700 70800 70500 403
473 20250305 112000 636210300 70700 70700 70800 70600 61
474 20250305 111900 631896300 70700 70700 70800 70700 35
475 20250305 111800 629421600 70700 70800 70800 70600 49
476 20250305 111700 625957900 70700 70800 70800 70600 135
477 20250305 111600 616407300 70700 70600 70700 70600 88
478 20250305 111500 610191400 70700 70700 70700 70600 31
479 20250305 111400 608000800 70700 70700 70800 70600 76
480 20250305 111300 602627200 70600 70800 70800 70600 100
481 20250305 111200 595555400 70800 70800 70800 70700 61
482 20250305 111100 591242500 70800 70700 70800 70700 45
483 20250305 111000 588058000 70700 70700 70800 70600 60
484 20250305 110900 583815600 70700 70600 70700 70500 67
485 20250305 110800 579082600 70600 70700 70700 70600 44
486 20250305 110700 575972900 70800 70700 70800 70700 54
487 20250305 110600 572154000 70800 70600 70800 70600 99
488 20250305 110500 565153800 70700 70300 70700 70300 140
489 20250305 110400 555288800 70400 70400 70500 70300 49
490 20250305 110300 551838700 70300 70300 70600 70300 75
491 20250305 110200 546555400 70500 70500 70500 70300 132
492 20250305 110100 537254200 70500 70600 70600 70500 87
493 20250305 110000 531115500 70600 70600 70600 70600 62
494 20250305 105900 526738300 70600 70600 70600 70600 53
495 20250305 105800 522996500 70600 70600 70600 70600 22
496 20250305 105700 521443300 70700 70700 70800 70700 55
497 20250305 105600 517554700 70700 70700 70800 70600 83
498 20250305 105500 511685300 70800 70900 70900 70800 144
499 20250305 105400 501489800 70800 71000 71000 70800 62
500 20250305 105300 497097100 70900 70900 71000 70800 78
501 20250305 105200 491568900 70900 70900 71000 70900 53
502 20250305 105100 487810300 70900 70900 70900 70900 33
503 20250305 105000 485470600 71000 70800 71000 70800 58
504 20250305 104900 481360000 70800 70800 70900 70800 84
505 20250305 104800 475407700 70900 70800 70900 70800 54
506 20250305 104700 471583000 70900 70900 70900 70900 206
507 20250305 104600 456977600 70900 70800 70900 70800 90
508 20250305 104500 450598100 70900 70900 71000 70900 173
509 20250305 104400 438331100 70900 70900 70900 70800 70
510 20250305 104300 433368200 70900 71000 71100 70900 193
511 20250305 104200 419667100 71000 71000 71100 71000 39
512 20250305 104100 416896900 71000 71000 71100 71000 72
513 20250305 104000 411783700 71000 71100 71100 71000 68
514 20250305 103900 406949900 71100 71100 71200 71100 8
515 20250305 103800 406381000 71100 71100 71100 71100 64
516 20250305 103700 401830600 71100 71100 71100 71100 55
517 20250305 103600 397920100 71100 71100 71100 71100 36
518 20250305 103500 395360500 71100 71100 71100 71100 10
519 20250305 103400 394649500 71100 71100 71200 71100 43
520 20250305 103300 391592100 71100 71200 71200 71100 55
521 20250305 103200 387676600 71200 71200 71200 71200 185
522 20250305 103100 374504600 71200 71200 71200 71100 314
523 20250305 103000 352155900 71200 71200 71200 71200 34
524 20250305 102900 349735100 71200 71300 71300 71200 28
525 20250305 102800 347741400 71300 71300 71300 71200 12
526 20250305 102700 346886800 71300 71200 71300 71200 40
527 20250305 102600 344037000 71200 71300 71300 71200 23
528 20250305 102500 342398700 71200 71200 71200 71200 24
529 20250305 102400 340689900 71200 71200 71200 71200 36
530 20250305 102300 338126700 71200 71300 71300 71200 20
531 20250305 102200 336702600 71200 71200 71200 71200 25
532 20250305 102100 334922600 71200 71200 71200 71200 12
533 20250305 102000 334068200 71300 71300 71300 71300 52
534 20250305 101900 330360600 71300 71300 71300 71300 26
535 20250305 101800 328506800 71300 71300 71300 71300 27
536 20250305 101700 326581700 71300 71300 71300 71300 46
537 20250305 101600 323301900 71300 71300 71400 71300 14
538 20250305 101500 322303500 71300 71300 71300 71300 29
539 20250305 101400 320235800 71300 71300 71300 71300 32
540 20250305 101300 317954200 71300 71400 71400 71300 37
541 20250305 101200 315313800 71400 71400 71400 71400 9
542 20250305 101100 314671200 71400 71500 71500 71400 46
543 20250305 101000 311384700 71500 71800 71800 71500 359
544 20250305 100900 285659000 71700 71800 71800 71700 46
545 20250305 100800 282359200 71700 71700 71700 71700 19
546 20250305 100700 280996900 71700 71800 71800 71700 49
547 20250305 100600 277481100 71700 71700 71800 71700 44
548 20250305 100500 274325200 71800 71700 71800 71700 36
549 20250305 100400 271741700 71700 71900 71900 71700 121
550 20250305 100300 263058100 72000 71900 72000 71800 64
551 20250305 100200 258452500 72000 71800 72000 71700 33
552 20250305 100100 256080700 72000 71800 72000 71700 76
553 20250305 100000 250616000 71900 71700 71900 71700 12
554 20250305 095900 249753400 72000 71800 72000 71700 70
555 20250305 095800 244725200 71700 71700 71700 71700 16
556 20250305 095700 243578000 71700 71700 71700 71700 9
557 20250305 095600 242932700 71700 71700 71800 71700 18
558 20250305 095500 241641300 71600 71600 71800 71600 390
559 20250305 095400 213655700 71600 71500 71600 71500 97
560 20250305 095300 206711200 71600 71400 71600 71400 417
561 20250305 095200 176890500 71400 71300 71400 71200 228
562 20250305 095100 160627700 71300 71300 71400 71300 25
563 20250305 095000 158844100 71300 71300 71300 71300 101
564 20250305 094900 151642800 71400 71400 71400 71300 42
565 20250305 094800 148644100 71400 71400 71400 71400 14
566 20250305 094700 147644500 71400 71400 71400 71400 43
567 20250305 094600 144574300 71300 71300 71400 71300 96
568 20250305 094500 137726400 71400 71400 71400 71300 34
569 20250305 094400 135298900 71300 71300 71300 71300 11
570 20250305 094300 134514600 71400 71400 71400 71300 9
571 20250305 094200 133872100 71400 71300 71400 71300 8
572 20250305 094100 133301600 71300 71300 71400 71300 29
573 20250305 094000 131232100 71300 71300 71300 71300 3
574 20250305 093900 131018200 71500 71300 71500 71300 9
575 20250305 093800 130375700 71500 71500 71600 71500 13
576 20250305 093700 129445200 71300 71300 71500 71300 220
577 20250305 093600 113718800 71200 71300 71500 71200 78
578 20250305 093500 108150100 71200 71200 71200 71200 4
579 20250305 093400 107865300 71300 71200 71300 71200 33
580 20250305 093300 105513700 71100 71100 71100 71100 14
581 20250305 093200 104518300 71100 71200 71200 71100 4
582 20250305 093100 104233600 71100 71100 71100 71100 1
583 20250305 093000 104162500 71200 71100 71200 71100 12
584 20250305 092900 103309200 71300 71100 71300 71100 3
585 20250305 092800 103095500 71200 71100 71200 71100 10
586 20250305 092700 102383700 71200 71200 71200 71100 3
587 20250305 092600 102170200 71100 71100 71300 71100 33
588 20250305 092500 99820400 71100 71200 71300 71100 20
589 20250305 092400 98396100 71200 71300 71300 71200 21
590 20250305 092300 96899100 71300 71100 71300 71100 36
591 20250305 092200 94335500 71100 71200 71200 71100 29
592 20250305 092100 92270900 71100 71100 71100 71100 1
593 20250305 092000 92199800 71300 71100 71300 71100 4
594 20250305 091900 91914800 71200 71200 71200 71200 58
595 20250305 091800 87785200 71200 71200 71200 71200 1
596 20250305 091700 87714000 71500 71300 71500 71300 184
597 20250305 091600 74575100 71200 71300 71300 71200 10
598 20250305 091500 73862200 71300 71400 71400 71300 93
599 20250305 091400 67231200 71500 71400 71500 71400 70
600 20250305 091300 62227100 71600 71400 71600 71400 163
601 20250305 091200 50557500 71300 71200 71300 71200 59
602 20250305 091100 46351800 71200 71400 71400 71200 55
603 20250305 091000 42430400 71400 71500 71500 71400 45
604 20250305 090900 39217300 71500 71600 71600 71500 71
605 20250305 090800 34135800 71600 71700 71700 71600 2
606 20250305 090700 33992500 71600 71400 71600 71400 342
607 20250305 090600 9553500 71400 71400 71400 71400 1
608 20250305 090500 9482100 71400 71400 71400 71400 0
609 20250305 090400 9482100 71400 71400 71400 71300 110
610 20250305 090300 1638100 71400 71400 71400 71400 1
611 20250305 090200 1566700 71500 71500 71500 71500 1
612 20250305 090100 1495200 71200 71200 71200 71200 0
613 20250305 090000 1495200 71200 71200 71200 71200 21

1
025540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,10415000,0,751963000000,0.00
20250227,0,10415000,0,769668500000,0.00
20250226,0,10415000,0,787374000000,0.00
20250225,0,10415000,0,787374000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 10415000 0 751963000000 0.00
3 20250227 0 10415000 0 769668500000 0.00
4 20250226 0 10415000 0 787374000000 0.00
5 20250225 0 10415000 0 787374000000 0.00