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

619
032830/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191700,29529367250,85200,85200,85200,85200,25989
20250305,191600,29529367250,85200,85200,85200,85200,0
20250305,191500,29529367250,85200,85200,85200,85200,0
20250305,191400,29529367250,85200,85200,85200,85200,0
20250305,191300,29529367250,85200,85200,85200,85200,0
20250305,191200,29529367250,85200,85200,85200,85200,0
20250305,191100,29529367250,85200,85200,85200,85200,0
20250305,191000,29529367250,85200,85200,85200,85200,0
20250305,190900,29529367250,85200,85200,85200,85200,0
20250305,190800,29529367250,85200,85200,85200,85200,0
20250305,190700,29529367250,85200,85200,85200,85200,0
20250305,190600,29529367250,85200,85200,85200,85200,0
20250305,190500,29529367250,85200,85200,85200,85200,0
20250305,190400,29529367250,85200,85200,85200,85200,0
20250305,190300,29529367250,85200,85200,85200,85200,0
20250305,190200,29529367250,85200,85200,85200,85200,0
20250305,190100,29529367250,85200,85200,85200,85200,0
20250305,190000,29529367250,85200,85200,85200,85200,0
20250305,185900,29529367250,85200,85200,85200,85200,0
20250305,185800,29529367250,85200,85200,85200,85200,0
20250305,185700,29529367250,85200,85200,85200,85200,0
20250305,185600,29529367250,85200,85200,85200,85200,0
20250305,185500,29529367250,85200,85200,85200,85200,0
20250305,185400,29529367250,85200,85200,85200,85200,0
20250305,185300,29529367250,85200,85200,85200,85200,0
20250305,185200,29529367250,85200,85200,85200,85200,0
20250305,185100,29529367250,85200,85200,85200,85200,0
20250305,185000,29529367250,85200,85200,85200,85200,0
20250305,184900,29529367250,85200,85200,85200,85200,0
20250305,184800,29529367250,85200,85200,85200,85200,0
20250305,184700,29529367250,85200,85200,85200,85200,25989
20250305,184600,29529367250,85200,85200,85200,85200,0
20250305,184500,29529367250,85200,85200,85200,85200,0
20250305,184400,29529367250,85200,85200,85200,85200,0
20250305,184300,29529367250,85200,85200,85200,85200,0
20250305,184200,29529367250,85200,85200,85200,85200,0
20250305,184100,29529367250,85200,85200,85200,85200,0
20250305,184000,29529367250,85200,85200,85200,85200,0
20250305,183900,29529367250,85200,85200,85200,85200,0
20250305,183800,29529367250,85200,85200,85200,85200,0
20250305,183700,29529367250,85200,85200,85200,85200,0
20250305,183600,29529367250,85200,85200,85200,85200,0
20250305,183500,29529367250,85200,85200,85200,85200,0
20250305,183400,29529367250,85200,85200,85200,85200,0
20250305,183300,29529367250,85200,85200,85200,85200,0
20250305,183200,29529367250,85200,85200,85200,85200,0
20250305,183100,29529367250,85200,85200,85200,85200,0
20250305,183000,29529367250,85200,85200,85200,85200,0
20250305,182900,29529367250,85200,85200,85200,85200,0
20250305,182800,29529367250,85200,85200,85200,85200,0
20250305,182700,29529367250,85200,85200,85200,85200,0
20250305,182600,29529367250,85200,85200,85200,85200,0
20250305,182500,29529367250,85200,85200,85200,85200,0
20250305,182400,29529367250,85200,85200,85200,85200,0
20250305,182300,29529367250,85200,85200,85200,85200,0
20250305,182200,29529367250,85200,85200,85200,85200,0
20250305,182100,29529367250,85200,85200,85200,85200,0
20250305,182000,29529367250,85200,85200,85200,85200,0
20250305,181900,29529367250,85200,85200,85200,85200,0
20250305,181800,29529367250,85200,85200,85200,85200,0
20250305,181700,29529367250,85200,85200,85200,85200,25989
20250305,181600,29529367250,85200,85200,85200,85200,0
20250305,181500,29529367250,85200,85200,85200,85200,0
20250305,181400,29529367250,85200,85200,85200,85200,0
20250305,181300,29529367250,85200,85200,85200,85200,0
20250305,181200,29529367250,85200,85200,85200,85200,0
20250305,181100,29529367250,85200,85200,85200,85200,0
20250305,181000,29529367250,85200,85200,85200,85200,0
20250305,180900,29529367250,85200,85200,85200,85200,0
20250305,180800,29529367250,85200,85200,85200,85200,0
20250305,180700,29529367250,85200,85200,85200,85200,0
20250305,180600,29529367250,85200,85200,85200,85200,0
20250305,180500,29529367250,85200,85200,85200,85200,0
20250305,180400,29529367250,85200,85200,85200,85200,0
20250305,180300,29529367250,85200,85200,85200,85200,0
20250305,180200,29529367250,85200,85200,85200,85200,0
20250305,180100,29529367250,85200,85200,85200,85200,0
20250305,180000,29529367250,85200,85200,85200,85200,0
20250305,175900,29529367250,85200,85200,85200,85200,0
20250305,175800,29529367250,85200,85200,85200,85200,0
20250305,175700,29529367250,85200,85200,85200,85200,0
20250305,175600,29529367250,85200,85200,85200,85200,0
20250305,175500,29529367250,85200,85200,85200,85200,0
20250305,175400,29529367250,85200,85200,85200,85200,0
20250305,175300,29529367250,85200,85200,85200,85200,0
20250305,175200,29529367250,85200,85200,85200,85200,0
20250305,175100,29529367250,85200,85200,85200,85200,0
20250305,175000,29529367250,85200,85200,85200,85200,0
20250305,174900,29529367250,85200,85200,85200,85200,0
20250305,174800,29529367250,85200,85200,85200,85200,0
20250305,174700,29529367250,85200,85200,85200,85200,25989
20250305,174600,29529367250,85200,85200,85200,85200,0
20250305,174500,29529367250,85200,85200,85200,85200,0
20250305,174400,29529367250,85200,85200,85200,85200,0
20250305,174300,29529367250,85200,85200,85200,85200,0
20250305,174200,29529367250,85200,85200,85200,85200,0
20250305,174100,29529367250,85200,85200,85200,85200,0
20250305,174000,29529367250,85200,85200,85200,85200,0
20250305,173900,29529367250,85200,85200,85200,85200,0
20250305,173800,29529367250,85200,85200,85200,85200,0
20250305,173700,29529367250,85200,85200,85200,85200,0
20250305,173600,29529367250,85200,85200,85200,85200,0
20250305,173500,29529367250,85200,85200,85200,85200,0
20250305,173400,29529367250,85200,85200,85200,85200,0
20250305,173300,29529367250,85200,85200,85200,85200,0
20250305,173200,29529367250,85200,85200,85200,85200,0
20250305,173100,29529367250,85200,85200,85200,85200,0
20250305,173000,29529367250,85200,85200,85200,85200,0
20250305,172900,29529367250,85200,85200,85200,85200,0
20250305,172800,29529367250,85200,85200,85200,85200,0
20250305,172700,29529367250,85200,85200,85200,85200,0
20250305,172600,29529367250,85200,85200,85200,85200,0
20250305,172500,29529367250,85200,85200,85200,85200,0
20250305,172400,29529367250,85200,85200,85200,85200,0
20250305,172300,29529367250,85200,85200,85200,85200,0
20250305,172200,29529367250,85200,85200,85200,85200,0
20250305,172100,29529367250,85200,85200,85200,85200,0
20250305,172000,29529367250,85200,85200,85200,85200,0
20250305,171900,29529367250,85200,85200,85200,85200,0
20250305,171800,29529367250,85200,85200,85200,85200,0
20250305,171700,29529367250,85200,85200,85200,85200,25989
20250305,171600,29529367250,85200,85200,85200,85200,0
20250305,171500,29529367250,85200,85200,85200,85200,0
20250305,171400,29529367250,85200,85200,85200,85200,0
20250305,171300,29529367250,85200,85200,85200,85200,0
20250305,171200,29529367250,85200,85200,85200,85200,0
20250305,171100,29529367250,85200,85200,85200,85200,0
20250305,171000,29529367250,85200,85200,85200,85200,0
20250305,170900,29529367250,85200,85200,85200,85200,0
20250305,170800,29529367250,85200,85200,85200,85200,0
20250305,170700,29529367250,85200,85200,85200,85200,0
20250305,170600,29529367250,85200,85200,85200,85200,0
20250305,170500,29529367250,85200,85200,85200,85200,0
20250305,170400,29529367250,85200,85200,85200,85200,0
20250305,170300,29529367250,85200,85200,85200,85200,0
20250305,170200,29529367250,85200,85200,85200,85200,0
20250305,170100,29529367250,85200,85200,85200,85200,0
20250305,170000,29529367250,85200,85200,85200,85200,0
20250305,165900,29529367250,85200,85200,85200,85200,0
20250305,165800,29529367250,85200,85200,85200,85200,0
20250305,165700,29529367250,85200,85200,85200,85200,0
20250305,165600,29529367250,85200,85200,85200,85200,0
20250305,165500,29529367250,85200,85200,85200,85200,0
20250305,165400,29529367250,85200,85200,85200,85200,0
20250305,165300,29529367250,85200,85200,85200,85200,0
20250305,165200,29529367250,85200,85200,85200,85200,0
20250305,165100,29529367250,85200,85200,85200,85200,0
20250305,165000,29529367250,85200,85200,85200,85200,0
20250305,164900,29529367250,85200,85200,85200,85200,0
20250305,164800,29529367250,85200,85200,85200,85200,0
20250305,164700,29529367250,85200,85200,85200,85200,25989
20250305,164600,29529367250,85200,85200,85200,85200,0
20250305,164500,29529367250,85200,85200,85200,85200,0
20250305,164400,29529367250,85200,85200,85200,85200,0
20250305,164300,29529367250,85200,85200,85200,85200,0
20250305,164200,29529367250,85200,85200,85200,85200,0
20250305,164100,29529367250,85200,85200,85200,85200,0
20250305,164000,29529367250,85200,85200,85200,85200,0
20250305,163900,29529367250,85200,85200,85200,85200,0
20250305,163800,29529367250,85200,85200,85200,85200,0
20250305,163700,29529367250,85200,85200,85200,85200,0
20250305,163600,29529367250,85200,85200,85200,85200,0
20250305,163500,29529367250,85200,85200,85200,85200,0
20250305,163400,29529367250,85200,85200,85200,85200,0
20250305,163300,29529367250,85200,85200,85200,85200,0
20250305,163200,29529367250,85200,85200,85200,85200,0
20250305,163100,29529367250,85200,85200,85200,85200,0
20250305,163000,29529367250,85200,85200,85200,85200,0
20250305,162900,29529367250,85200,85200,85200,85200,0
20250305,162800,29529367250,85200,85200,85200,85200,0
20250305,162700,29529367250,85200,85200,85200,85200,0
20250305,162600,29529367250,85200,85200,85200,85200,0
20250305,162500,29529367250,85200,85200,85200,85200,0
20250305,162400,29529367250,85200,85200,85200,85200,0
20250305,162300,29529367250,85200,85200,85200,85200,0
20250305,162200,29529367250,85200,85200,85200,85200,0
20250305,162100,29529367250,85200,85200,85200,85200,0
20250305,162000,29529367250,85200,85200,85200,85200,0
20250305,161900,29529367250,85200,85200,85200,85200,0
20250305,161800,29529367250,85200,85200,85200,85200,0
20250305,161700,29529367250,85200,85200,85200,85200,25989
20250305,161600,29529367250,85200,85200,85200,85200,0
20250305,161500,29529367250,85200,85200,85200,85200,0
20250305,161400,29529367250,85200,85200,85200,85200,0
20250305,161300,29529367250,85200,85200,85200,85200,0
20250305,161200,29529367250,85200,85200,85200,85200,0
20250305,161100,29529367250,85200,85200,85200,85200,0
20250305,161000,29529367250,85200,85200,85200,85200,0
20250305,160900,29529367250,85200,85200,85200,85200,0
20250305,160800,29529367250,85200,85200,85200,85200,0
20250305,160700,29529367250,85200,85200,85200,85200,0
20250305,160600,29529367250,85200,85200,85200,85200,0
20250305,160500,29529367250,85200,85200,85200,85200,0
20250305,160400,29529367250,85200,85200,85200,85200,0
20250305,160300,29529367250,85200,85200,85200,85200,0
20250305,160200,29529367250,85200,85200,85200,85200,0
20250305,160100,29529367250,85200,85200,85200,85200,0
20250305,160000,29529367250,85200,85200,85200,85200,0
20250305,155900,29529367250,85200,85200,85200,85200,0
20250305,155800,29529367250,85200,85200,85200,85200,0
20250305,155700,29529367250,85200,85200,85200,85200,0
20250305,155600,29529367250,85200,85200,85200,85200,0
20250305,155500,29529367250,85200,85200,85200,85200,0
20250305,155400,29529367250,85200,85200,85200,85200,0
20250305,155300,29529367250,85200,85200,85200,85200,0
20250305,155200,29529367250,85200,85200,85200,85200,0
20250305,155100,29529367250,85200,85200,85200,85200,0
20250305,155000,29529367250,85200,85200,85200,85200,0
20250305,154900,29529367250,85200,85200,85200,85200,0
20250305,154800,29529367250,85200,85200,85200,85200,0
20250305,154700,29529367250,85200,85200,85200,85200,25989
20250305,154600,29529367250,85200,85200,85200,85200,0
20250305,154500,29529367250,85200,85200,85200,85200,0
20250305,154400,29529367250,85200,85200,85200,85200,0
20250305,154300,29529367250,85200,85200,85200,85200,0
20250305,154200,29529367250,85200,85200,85200,85200,0
20250305,154100,29529367250,85200,85200,85200,85200,0
20250305,154000,29529367250,85200,85200,85200,85200,0
20250305,153900,29529367250,85200,85200,85200,85200,0
20250305,153800,29529367250,85200,85200,85200,85200,0
20250305,153700,29529367250,85200,85200,85200,85200,0
20250305,153600,29529367250,85200,85200,85200,85200,0
20250305,153500,29529367250,85200,85200,85200,85200,0
20250305,153400,29529367250,85200,85200,85200,85200,0
20250305,153300,29529367250,85200,85200,85200,85200,0
20250305,153200,29529367250,85200,85200,85200,85200,0
20250305,153100,29529367250,85200,85200,85200,85200,0
20250305,153000,29529367250,85200,85200,85200,85200,25989
20250305,152900,27315104450,85200,85200,85200,85200,0
20250305,152800,27315104450,85200,85200,85200,85200,0
20250305,152700,27315104450,85200,85200,85200,85200,0
20250305,152600,27315104450,85200,85200,85200,85200,0
20250305,152500,27315104450,85200,85200,85200,85200,0
20250305,152400,27315104450,85200,85200,85200,85200,0
20250305,152300,27315104450,85200,85200,85200,85200,0
20250305,152200,27315104450,85200,85200,85200,85200,0
20250305,152100,27315104450,85200,85200,85200,85200,0
20250305,152000,27315104450,85200,85200,85200,85200,0
20250305,151900,27315104450,85200,85100,85200,85000,823
20250305,151800,27245054800,85100,85000,85100,85000,3409
20250305,151700,26955061050,85000,85000,85100,85000,630
20250305,151600,26901504300,85000,85000,85100,85000,717
20250305,151500,26840549200,85100,85200,85200,85000,1075
20250305,151400,26749073100,85100,85100,85200,85000,792
20250305,151300,26681700400,85100,85100,85200,85000,1843
20250305,151200,26524802600,85100,85100,85200,85100,1232
20250305,151100,26419959100,85100,85100,85200,85100,682
20250305,151000,26361919800,85100,85100,85200,85100,925
20250305,150900,26283144600,85100,85100,85200,85100,975
20250305,150800,26200170800,85100,85100,85200,85100,625
20250305,150700,26146975400,85100,85200,85300,85100,2608
20250305,150600,25924786100,85200,85200,85300,85100,882
20250305,150500,25849639100,85200,85200,85300,85200,1365
20250305,150400,25733340300,85200,85200,85300,85200,812
20250305,150300,25664154100,85200,85200,85300,85200,1173
20250305,150200,25564214200,85200,85300,85300,85100,1340
20250305,150100,25450047500,85200,85200,85300,85100,1490
20250305,150000,25323098700,85200,85200,85300,85200,954
20250305,145900,25241817400,85200,85300,85300,85200,1307
20250305,145800,25130459800,85200,85200,85300,85200,1347
20250305,145700,25015694900,85200,85200,85300,85200,602
20250305,145600,24964403000,85200,85300,85400,85100,885
20250305,145500,24889001800,85200,85300,85400,85200,1300
20250305,145400,24778153900,85300,85300,85400,85200,1620
20250305,145300,24639990900,85300,85300,85400,85200,1032
20250305,145200,24551968600,85300,85300,85400,85200,859
20250305,145100,24478702600,85300,85300,85400,85300,1444
20250305,145000,24355528900,85200,85200,85400,85200,3157
20250305,144900,24086321300,85200,85300,85300,85200,855
20250305,144800,24013445150,85200,85200,85300,85200,412
20250305,144700,23978342250,85200,85200,85300,85200,610
20250305,144600,23926368950,85200,85300,85300,85200,1860
20250305,144500,23767885750,85200,85200,85300,85200,485
20250305,144400,23726560450,85200,85200,85300,85200,558
20250305,144300,23678975450,85300,85300,85400,85200,1661
20250305,144200,23537360750,85200,85200,85300,85200,532
20250305,144100,23492007650,85200,85300,85300,85200,446
20250305,144000,23454007850,85200,85200,85300,85200,506
20250305,143900,23410895850,85300,85300,85400,85200,385
20250305,143800,23378085250,85400,85300,85400,85300,780
20250305,143700,23311550100,85300,85300,85400,85200,1036
20250305,143600,23223187100,85300,85300,85400,85200,1156
20250305,143500,23124587100,85400,85300,85400,85200,1119
20250305,143400,23029151000,85300,85300,85400,85200,1028
20250305,143300,22941476200,85400,85200,85400,85000,2211
20250305,143200,22752936600,85100,85100,85200,85000,842
20250305,143100,22681295000,85100,85100,85200,85000,1148
20250305,143000,22583621600,85000,85000,85200,85000,313
20250305,142900,22557003800,85100,85100,85200,85000,1121
20250305,142800,22461612000,85200,85100,85200,85100,487
20250305,142700,22420165400,85100,85100,85200,85000,2290
20250305,142600,22225283500,85100,85100,85200,85100,420
20250305,142500,22189540900,85100,85100,85200,85100,192
20250305,142400,22173196500,85200,85100,85200,85100,717
20250305,142300,22112171900,85200,85100,85200,85100,640
20250305,142200,22057693400,85100,85200,85200,85100,460
20250305,142100,22018530500,85200,85200,85300,85100,525
20250305,142000,21973831900,85200,85100,85300,85100,1239
20250305,141900,21868295700,85200,85200,85300,85100,761
20250305,141800,21803460000,85300,85300,85300,85200,394
20250305,141700,21769888600,85200,85200,85400,85200,394
20250305,141600,21736308200,85200,85500,85500,85100,1040
20250305,141500,21647483200,85500,85100,85600,85000,9828
20250305,141400,20807935250,85000,85000,85100,85000,444
20250305,141300,20770188150,85100,85000,85100,85000,625
20250305,141200,20717041750,85100,85100,85100,85000,594
20250305,141100,20666531450,85100,85000,85200,85000,1729
20250305,141000,20519403250,85000,85000,85100,85000,659
20250305,140900,20463357350,85000,85000,85100,85000,623
20250305,140800,20410390350,85100,85000,85100,85000,855
20250305,140700,20337665250,85000,85100,85100,85000,632
20250305,140600,20283928450,85100,85100,85200,85100,730
20250305,140500,20221801950,85100,85100,85200,85100,1011
20250305,140400,20135764250,85200,85100,85200,85100,437
20250305,140300,20098574450,85200,85200,85200,85100,502
20250305,140200,20055845250,85100,85100,85200,85100,436
20250305,140100,20018738150,85200,85100,85200,85100,415
20250305,140000,19983419150,85200,85200,85200,85100,650
20250305,135900,19928044050,85300,85200,85300,85200,650
20250305,135800,19872656650,85300,85200,85300,85200,343
20250305,135700,19843426950,85300,85400,85400,85200,529
20250305,135600,19798301150,85300,85300,85500,85300,495
20250305,135500,19756065850,85400,85800,85800,85300,744
20250305,135400,19692556250,85400,85300,85800,85200,8084
20250305,135300,19000716750,85300,85200,85300,85200,604
20250305,135200,18949246750,85300,85400,85400,85300,469
20250305,135100,18909236650,85300,85300,85400,85200,409
20250305,135000,18874346150,85400,85400,85400,85300,426
20250305,134900,18838003550,85400,85300,85500,85200,1475
20250305,134800,18712171750,85300,85300,85400,85200,455
20250305,134700,18673358850,85300,85400,85500,85300,1018
20250305,134600,18586463250,85400,85400,85500,85400,228
20250305,134500,18566987850,85500,85400,85500,85300,778
20250305,134400,18500546750,85500,85300,85500,85300,1807
20250305,134300,18346250800,85350,85300,85400,85200,651
20250305,134200,18290726750,85300,85400,85500,85300,608
20250305,134100,18238807550,85500,85400,85500,85400,447
20250305,134000,18200629550,85400,85400,85500,85400,686
20250305,133900,18142039250,85400,85400,85600,85300,415
20250305,133800,18106593150,85400,85200,85700,85200,2170
20250305,133700,17921114450,85300,85100,85300,85100,1937
20250305,133600,17756033150,85100,85200,85300,85100,550
20250305,133500,17709201150,85200,85200,85300,85200,894
20250305,133400,17633021050,85200,85200,85300,85200,775
20250305,133300,17566988450,85300,85200,85300,85200,254
20250305,133200,17545342450,85200,85200,85300,85200,862
20250305,133100,17471896550,85200,85200,85300,85200,521
20250305,133000,17427502050,85200,85200,85300,85200,395
20250305,132900,17393846500,85200,85200,85300,85100,460
20250305,132800,17354665000,85200,85200,85300,85100,891
20250305,132700,17278782800,85200,85200,85200,85100,429
20250305,132600,17242239000,85100,85100,85300,85100,909
20250305,132500,17164815000,85100,85100,85200,85000,1031
20250305,132400,17077100100,85100,85100,85200,85000,420
20250305,132300,17041365000,85100,85200,85300,85100,520
20250305,132200,16997079800,85200,85200,85300,85200,392
20250305,132100,16963677700,85200,85300,85400,85200,627
20250305,132000,16910199100,85300,85100,85400,85100,1335
20250305,131900,16796344900,85100,85200,85300,85100,526
20250305,131800,16751550400,85200,85300,85300,85100,812
20250305,131700,16682370900,85200,85300,85300,85100,982
20250305,131600,16598712100,85300,85200,85300,85200,541
20250305,131500,16552610900,85200,85400,85400,85200,396
20250305,131400,16518832700,85400,85200,85400,85200,767
20250305,131300,16453452100,85300,85300,85300,85200,397
20250305,131200,16419624900,85200,85300,85300,85100,635
20250305,131100,16365530400,85300,85300,85300,85200,473
20250305,131000,16325229400,85300,85300,85300,85200,313
20250305,130900,16298559100,85200,85200,85300,85100,2265
20250305,130800,16105588100,85100,85100,85200,85000,625
20250305,130700,16052403700,85100,85200,85200,85100,466
20250305,130600,16012744700,85100,85100,85200,85000,819
20250305,130500,15943062300,85100,85100,85200,85000,712
20250305,130400,15882482500,85100,85100,85200,85000,872
20250305,130300,15808269000,85100,85100,85200,85100,568
20250305,130200,15759928600,85100,85100,85200,85100,826
20250305,130100,15689634800,85100,85100,85200,85100,232
20250305,130000,15669885400,85100,85100,85200,85100,397
20250305,125900,15636099100,85200,85200,85200,85100,773
20250305,125800,15570265500,85200,85200,85300,85100,338
20250305,125700,15541473800,85200,85200,85300,85100,425
20250305,125600,15505265900,85200,85300,85300,85100,733
20250305,125500,15442816700,85200,85200,85300,85200,567
20250305,125400,15394507500,85200,85200,85300,85200,443
20250305,125300,15356761900,85200,85300,85400,85200,362
20250305,125200,15325882300,85300,85200,85400,85200,903
20250305,125100,15248876800,85300,85300,85400,85200,406
20250305,125000,15214245400,85300,85300,85300,85200,1113
20250305,124900,15119359600,85200,85300,85300,85200,499
20250305,124800,15076802400,85300,85200,85400,85200,582
20250305,124700,15027161800,85200,85100,85300,85100,614
20250305,124600,14974849200,85100,85200,85300,85100,673
20250305,124500,14917523500,85200,85200,85300,85200,421
20250305,124400,14881646500,85200,85200,85300,85100,792
20250305,124300,14814162500,85300,85300,85400,85200,345
20250305,124200,14784752700,85300,85300,85400,85300,1015
20250305,124100,14698166100,85400,85400,85400,85200,385
20250305,124000,14665323800,85400,85300,85400,85300,572
20250305,123900,14616527300,85300,85400,85400,85300,374
20250305,123800,14584617400,85400,85500,85500,85300,325
20250305,123700,14556862000,85400,85400,85500,85300,1787
20250305,123600,14404213900,85300,85300,85400,85100,841
20250305,123500,14332483800,85300,85300,85400,85200,346
20250305,123400,14302970400,85300,85300,85400,85200,653
20250305,123300,14247288800,85300,85300,85400,85300,295
20250305,123200,14222121100,85300,85300,85400,85200,965
20250305,123100,14139831200,85300,85300,85400,85200,644
20250305,123000,14084934000,85400,85400,85400,85300,507
20250305,122900,14041663100,85400,85500,85500,85400,175
20250305,122800,14026708000,85400,85400,85600,85300,1464
20250305,122700,13901542800,85300,85300,85400,85200,380
20250305,122600,13869130100,85300,85200,85500,85100,454
20250305,122500,13830427500,85400,85300,85500,85200,1307
20250305,122400,13718919500,85300,85300,85400,85200,379
20250305,122300,13686602700,85400,85300,85400,85200,1001
20250305,122200,13601197500,85300,85500,85500,85300,244
20250305,122100,13580363000,85400,85300,85500,85300,1080
20250305,122000,13488074600,85400,85400,85500,85200,599
20250305,121900,13436941600,85400,85400,85600,85400,313
20250305,121800,13410203500,85400,85500,85600,85400,1136
20250305,121700,13313124000,85400,85400,85500,85200,613
20250305,121600,13260799500,85500,85500,85600,85400,384
20250305,121500,13227966700,85200,85500,85600,85200,569
20250305,121400,13179348000,85500,85500,85700,85400,556
20250305,121300,13131800000,85500,85400,85700,85400,1179
20250305,121200,13030953600,85400,85400,85500,85300,1327
20250305,121100,12917652300,85500,85300,85500,85000,1336
20250305,121000,12803627400,85300,85300,85400,85300,580
20250305,120900,12754152600,85300,85300,85400,85300,92
20250305,120800,12746304000,85400,85400,85500,85100,535
20250305,120700,12700651200,85400,85400,85500,85300,938
20250305,120600,12620576000,85400,85100,85400,85100,1155
20250305,120500,12522170600,85200,85100,85200,85000,939
20250305,120400,12442232200,85100,85200,85300,85100,431
20250305,120300,12405511900,85200,85200,85300,85200,104
20250305,120200,12396650300,85200,85100,85300,85100,1543
20250305,120100,12265213100,85100,85200,85200,85100,752
20250305,120000,12201189300,85300,85200,85300,85200,352
20250305,115900,12171198000,85200,85400,85400,85200,826
20250305,115800,12100801700,85400,85300,85400,85200,660
20250305,115700,12044514100,85300,85300,85400,85200,637
20250305,115600,11990178100,85400,85300,85400,85300,692
20250305,115500,11931130400,85300,85400,85400,85300,310
20250305,115400,11904680100,85400,85400,85500,85200,403
20250305,115300,11870290000,85300,85400,85500,85300,1641
20250305,115200,11730174600,85500,85300,85500,85300,633
20250305,115100,11676135400,85400,85200,85500,85100,741
20250305,115000,11612952600,85500,85000,85500,85000,969
20250305,114900,11530405500,85000,85200,85200,85000,541
20250305,114800,11484414700,85200,85200,85300,85000,348
20250305,114700,11454792300,85200,85100,85300,84900,1164
20250305,114600,11355706350,85100,85100,85200,85000,441
20250305,114500,11318170850,85000,85100,85200,84900,1243
20250305,114400,11212425350,85100,85200,85300,85100,499
20250305,114300,11169922550,85200,85300,85300,85200,312
20250305,114200,11143339050,85200,85100,85700,85100,526
20250305,114100,11098451750,85300,85200,85300,85100,1109
20250305,114000,11003951750,85300,85200,85300,85100,521
20250305,113900,10959575450,85100,85100,85300,85000,701
20250305,113800,10899873450,85000,85000,85300,84900,905
20250305,113700,10822865550,85000,85100,85200,85000,146
20250305,113600,10810440450,85100,85000,85200,84900,619
20250305,113500,10757794250,85000,85000,85100,84900,955
20250305,113400,10676625950,85000,85100,85100,84900,664
20250305,113300,10620184850,85100,85300,85300,84900,963
20250305,113200,10538235650,85200,84900,85600,84900,5226
20250305,113100,10092788150,84900,84900,85000,84900,235
20250305,113000,10072836550,84900,84900,85000,84900,625
20250305,112900,10019766450,84900,84900,85000,84900,473
20250305,112800,9979606150,85000,85000,85100,84900,701
20250305,112700,9920060850,85000,85000,85100,85000,526
20250305,112600,9875342750,85100,85000,85100,85000,569
20250305,112500,9826963950,85000,85000,85100,85000,413
20250305,112400,9791850850,85100,85100,85200,85000,332
20250305,112300,9763606650,85100,84900,85100,84900,1001
20250305,112200,9678510350,85000,85000,85100,84900,760
20250305,112100,9613921050,85000,84900,85100,84900,972
20250305,112000,9531327300,85000,85000,85100,84900,514
20250305,111900,9487658100,85000,84900,85100,84900,467
20250305,111800,9447958100,85000,85100,85200,84900,825
20250305,111700,9377824200,85100,85100,85200,85100,438
20250305,111600,9340540100,85100,84900,85100,84900,725
20250305,111500,9278891500,84900,85100,85100,84900,509
20250305,111400,9235621500,85000,85000,85100,84900,482
20250305,111300,9194646900,84900,85100,85200,84900,363
20250305,111200,9163774900,85100,85100,85200,85100,141
20250305,111100,9151771800,85100,85100,85200,84900,290
20250305,111000,9127092300,84900,84900,85000,84900,515
20250305,110900,9083325200,85000,85000,85000,84900,532
20250305,110800,9038118300,85000,85000,85100,85000,168
20250305,110700,9023837700,85000,84900,85500,84800,2588
20250305,110600,8803777300,84800,84800,84900,84800,285
20250305,110500,8779607250,84800,84900,84900,84800,376
20250305,110400,8747721150,84800,84800,84900,84800,287
20250305,110300,8723381200,84800,84800,84900,84800,607
20250305,110200,8671903500,84800,84800,84900,84800,269
20250305,110100,8649088500,84800,84800,84900,84800,220
20250305,110000,8630430500,84800,84850,84900,84800,247
20250305,105900,8609483500,84900,84800,84900,84800,335
20250305,105800,8581074000,84800,85000,85000,84800,2509
20250305,105700,8368089200,85000,85000,85000,84900,97
20250305,105600,8359849500,85000,84900,85000,84900,723
20250305,105500,8298432900,84900,84900,85000,84900,1171
20250305,105400,8198902650,85000,84900,85000,84900,236
20250305,105300,8178863100,84900,84900,85000,84900,253
20250305,105200,8157368900,85000,84900,85000,84900,201
20250305,105100,8140297100,84900,85000,85000,84900,392
20250305,105000,8106998300,85000,85000,85100,84900,376
20250305,104900,8075039900,85000,85100,85100,84900,211
20250305,104800,8057104900,85100,84900,85100,84900,1159
20250305,104700,7958615700,84900,84900,85000,84900,259
20250305,104600,7936626000,84900,84900,85000,84900,212
20250305,104500,7918626700,84900,84900,85000,84900,182
20250305,104400,7903173200,84900,85000,85100,84900,6008
20250305,104300,7392540200,85100,85100,85100,85000,290
20250305,104200,7367873100,85100,85000,85100,85000,286
20250305,104100,7343545300,85100,85000,85100,85000,256
20250305,104000,7321775500,85000,85100,85200,85000,288
20250305,103900,7297278400,85100,85100,85200,85000,204
20250305,103800,7279916800,85000,85100,85100,85000,1369
20250305,103700,7163447200,85100,85100,85200,85000,291
20250305,103600,7138684150,85100,85100,85100,85000,375
20250305,103500,7106779650,85000,85200,85200,85000,203
20250305,103400,7089515750,85200,85100,85200,85000,544
20250305,103300,7043220150,85100,85000,85150,85000,1036
20250305,103200,6955071250,85100,85100,85200,85000,2459
20250305,103100,6745830050,85100,85200,85300,85100,2220
20250305,103000,6556761550,85400,85300,85500,85200,2809
20250305,102900,6317067150,85400,85300,85400,85300,306
20250305,102800,6290946850,85300,85400,85500,85300,590
20250305,102700,6240562050,85500,85500,85500,85400,221
20250305,102600,6221679750,85400,85400,85500,85400,175
20250305,102500,6206734200,85400,85500,85500,85400,495
20250305,102400,6164453600,85400,85400,85500,85300,1305
20250305,102300,6052976500,85300,85400,85500,85300,1323
20250305,102200,5940006600,85400,85400,85500,85400,150
20250305,102100,5927195800,85400,85400,85500,85400,194
20250305,102000,5910625200,85400,85400,85500,85400,236
20250305,101900,5890464700,85400,85500,85500,85400,404
20250305,101800,5855962600,85500,85500,85500,85400,625
20250305,101700,5802548800,85400,85400,85600,85400,597
20250305,101600,5751520600,85500,85400,85500,85400,140
20250305,101500,5739563900,85400,85400,85500,85400,136
20250305,101400,5727947900,85500,85400,85500,85300,654
20250305,101300,5672097400,85400,85400,85500,85400,292
20250305,101200,5647160200,85400,85400,85500,85400,606
20250305,101100,5595403700,85500,85400,85500,85400,396
20250305,101000,5561582600,85400,85450,85500,85400,183
20250305,100900,5545951550,85500,85400,85500,85400,187
20250305,100800,5529979750,85400,85400,85500,85400,134
20250305,100700,5518532950,85400,85400,85500,85400,190
20250305,100600,5502305150,85400,85300,85500,85300,1464
20250305,100500,5377300350,85400,85300,85400,85300,292
20250305,100400,5352382450,85300,85300,85300,85300,413
20250305,100300,5317153550,85300,85300,85400,85300,1158
20250305,100200,5218375500,85300,85300,85400,85300,399
20250305,100100,5184337500,85300,85400,85500,85300,237
20250305,100000,5164102300,85500,85500,85600,85400,845
20250305,095900,5091914750,85500,85500,85600,85500,254
20250305,095800,5070186750,85500,85400,85600,85400,700
20250305,095700,5010351650,85400,85700,85700,85400,756
20250305,095600,4945669950,85700,85700,85800,85700,164
20250305,095500,4931613050,85700,85700,85800,85700,188
20250305,095400,4915499850,85700,85750,85800,85700,227
20250305,095300,4896041100,85700,85700,86100,85700,175
20250305,095200,4881039700,85500,85400,86100,85400,1211
20250305,095100,4777323100,85400,85500,85600,85300,2494
20250305,095000,4564140100,85600,85500,85600,85500,356
20250305,094900,4533700900,85500,85600,85600,85500,1170
20250305,094800,4433614050,85600,85600,85700,85600,588
20250305,094700,4383278550,85700,85700,85800,85600,1070
20250305,094600,4291583950,85700,85700,85800,85700,342
20250305,094500,4262268050,85700,86000,86000,85700,493
20250305,094400,4219969450,86000,85900,86600,85900,1531
20250305,094300,4088071650,85900,85800,85900,85800,219
20250305,094200,4069279300,85800,85900,86000,85800,240
20250305,094100,4048670100,85800,85700,86000,85700,321
20250305,094000,4021129800,85800,85800,85900,85700,826
20250305,093900,3950260800,85800,85800,86000,85800,139
20250305,093800,3938331200,85800,86100,86100,85700,4937
20250305,093700,3513910500,86100,86100,86200,86000,1082
20250305,093600,3420748200,86200,86200,86300,86100,610
20250305,093500,3368181500,86200,86300,86300,86200,376
20250305,093400,3335754800,86200,86300,86400,86200,939
20250305,093300,3254735900,86300,86400,86500,86300,555
20250305,093200,3206775150,86500,86500,86500,86400,226
20250305,093100,3187240750,86500,86300,86700,86300,438
20250305,093000,3149382250,86300,86300,86300,86200,401
20250305,092900,3114787050,86200,86400,86400,86200,484
20250305,092800,3073019650,86300,86500,86500,86300,605
20250305,092700,3020750150,86400,86500,86500,86400,896
20250305,092600,2943258950,86500,86600,86600,86500,159
20250305,092500,2929503650,86600,86600,86700,86500,345
20250305,092400,2899643150,86800,86700,86800,86600,499
20250305,092300,2856391950,86700,86700,86700,86500,240
20250305,092200,2835607050,86700,86600,86700,86600,478
20250305,092100,2794204150,86500,86800,86800,86500,3480
20250305,092000,2492551850,86700,86800,86800,86700,123
20250305,091900,2481881250,86700,86700,86800,86700,383
20250305,091800,2448645650,86700,86700,86900,86600,862
20250305,091700,2373860050,86700,86700,86800,86600,771
20250305,091600,2307012550,86800,86800,86900,86700,436
20250305,091500,2269164550,86800,86800,86900,86700,537
20250305,091400,2222526250,86800,87000,87000,86600,975
20250305,091300,2137828300,87100,87100,87200,87100,359
20250305,091200,2106558600,87200,87300,87300,87100,786
20250305,091100,2038033300,87300,87200,87400,87200,1498
20250305,091000,1907241300,87200,87300,87300,87200,186
20250305,090900,1891017300,87300,87600,87600,87100,2060
20250305,090800,1711192100,87600,87450,87600,87400,890
20250305,090700,1633327450,87400,87500,87500,87400,391
20250305,090600,1599145350,87500,87200,87500,87200,1381
20250305,090500,1478512250,87200,87000,87300,86900,2116
20250305,090400,1294066200,87100,86600,87100,86600,922
20250305,090300,1213951300,86700,86800,87000,86600,1199
20250305,090200,1109957000,86800,86600,86800,86400,843
20250305,090100,1036997100,86400,86800,87200,86300,847
20250305,090000,963497000,86700,85800,87200,85800,11062
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191700 29529367250 85200 85200 85200 85200 25989
3 20250305 191600 29529367250 85200 85200 85200 85200 0
4 20250305 191500 29529367250 85200 85200 85200 85200 0
5 20250305 191400 29529367250 85200 85200 85200 85200 0
6 20250305 191300 29529367250 85200 85200 85200 85200 0
7 20250305 191200 29529367250 85200 85200 85200 85200 0
8 20250305 191100 29529367250 85200 85200 85200 85200 0
9 20250305 191000 29529367250 85200 85200 85200 85200 0
10 20250305 190900 29529367250 85200 85200 85200 85200 0
11 20250305 190800 29529367250 85200 85200 85200 85200 0
12 20250305 190700 29529367250 85200 85200 85200 85200 0
13 20250305 190600 29529367250 85200 85200 85200 85200 0
14 20250305 190500 29529367250 85200 85200 85200 85200 0
15 20250305 190400 29529367250 85200 85200 85200 85200 0
16 20250305 190300 29529367250 85200 85200 85200 85200 0
17 20250305 190200 29529367250 85200 85200 85200 85200 0
18 20250305 190100 29529367250 85200 85200 85200 85200 0
19 20250305 190000 29529367250 85200 85200 85200 85200 0
20 20250305 185900 29529367250 85200 85200 85200 85200 0
21 20250305 185800 29529367250 85200 85200 85200 85200 0
22 20250305 185700 29529367250 85200 85200 85200 85200 0
23 20250305 185600 29529367250 85200 85200 85200 85200 0
24 20250305 185500 29529367250 85200 85200 85200 85200 0
25 20250305 185400 29529367250 85200 85200 85200 85200 0
26 20250305 185300 29529367250 85200 85200 85200 85200 0
27 20250305 185200 29529367250 85200 85200 85200 85200 0
28 20250305 185100 29529367250 85200 85200 85200 85200 0
29 20250305 185000 29529367250 85200 85200 85200 85200 0
30 20250305 184900 29529367250 85200 85200 85200 85200 0
31 20250305 184800 29529367250 85200 85200 85200 85200 0
32 20250305 184700 29529367250 85200 85200 85200 85200 25989
33 20250305 184600 29529367250 85200 85200 85200 85200 0
34 20250305 184500 29529367250 85200 85200 85200 85200 0
35 20250305 184400 29529367250 85200 85200 85200 85200 0
36 20250305 184300 29529367250 85200 85200 85200 85200 0
37 20250305 184200 29529367250 85200 85200 85200 85200 0
38 20250305 184100 29529367250 85200 85200 85200 85200 0
39 20250305 184000 29529367250 85200 85200 85200 85200 0
40 20250305 183900 29529367250 85200 85200 85200 85200 0
41 20250305 183800 29529367250 85200 85200 85200 85200 0
42 20250305 183700 29529367250 85200 85200 85200 85200 0
43 20250305 183600 29529367250 85200 85200 85200 85200 0
44 20250305 183500 29529367250 85200 85200 85200 85200 0
45 20250305 183400 29529367250 85200 85200 85200 85200 0
46 20250305 183300 29529367250 85200 85200 85200 85200 0
47 20250305 183200 29529367250 85200 85200 85200 85200 0
48 20250305 183100 29529367250 85200 85200 85200 85200 0
49 20250305 183000 29529367250 85200 85200 85200 85200 0
50 20250305 182900 29529367250 85200 85200 85200 85200 0
51 20250305 182800 29529367250 85200 85200 85200 85200 0
52 20250305 182700 29529367250 85200 85200 85200 85200 0
53 20250305 182600 29529367250 85200 85200 85200 85200 0
54 20250305 182500 29529367250 85200 85200 85200 85200 0
55 20250305 182400 29529367250 85200 85200 85200 85200 0
56 20250305 182300 29529367250 85200 85200 85200 85200 0
57 20250305 182200 29529367250 85200 85200 85200 85200 0
58 20250305 182100 29529367250 85200 85200 85200 85200 0
59 20250305 182000 29529367250 85200 85200 85200 85200 0
60 20250305 181900 29529367250 85200 85200 85200 85200 0
61 20250305 181800 29529367250 85200 85200 85200 85200 0
62 20250305 181700 29529367250 85200 85200 85200 85200 25989
63 20250305 181600 29529367250 85200 85200 85200 85200 0
64 20250305 181500 29529367250 85200 85200 85200 85200 0
65 20250305 181400 29529367250 85200 85200 85200 85200 0
66 20250305 181300 29529367250 85200 85200 85200 85200 0
67 20250305 181200 29529367250 85200 85200 85200 85200 0
68 20250305 181100 29529367250 85200 85200 85200 85200 0
69 20250305 181000 29529367250 85200 85200 85200 85200 0
70 20250305 180900 29529367250 85200 85200 85200 85200 0
71 20250305 180800 29529367250 85200 85200 85200 85200 0
72 20250305 180700 29529367250 85200 85200 85200 85200 0
73 20250305 180600 29529367250 85200 85200 85200 85200 0
74 20250305 180500 29529367250 85200 85200 85200 85200 0
75 20250305 180400 29529367250 85200 85200 85200 85200 0
76 20250305 180300 29529367250 85200 85200 85200 85200 0
77 20250305 180200 29529367250 85200 85200 85200 85200 0
78 20250305 180100 29529367250 85200 85200 85200 85200 0
79 20250305 180000 29529367250 85200 85200 85200 85200 0
80 20250305 175900 29529367250 85200 85200 85200 85200 0
81 20250305 175800 29529367250 85200 85200 85200 85200 0
82 20250305 175700 29529367250 85200 85200 85200 85200 0
83 20250305 175600 29529367250 85200 85200 85200 85200 0
84 20250305 175500 29529367250 85200 85200 85200 85200 0
85 20250305 175400 29529367250 85200 85200 85200 85200 0
86 20250305 175300 29529367250 85200 85200 85200 85200 0
87 20250305 175200 29529367250 85200 85200 85200 85200 0
88 20250305 175100 29529367250 85200 85200 85200 85200 0
89 20250305 175000 29529367250 85200 85200 85200 85200 0
90 20250305 174900 29529367250 85200 85200 85200 85200 0
91 20250305 174800 29529367250 85200 85200 85200 85200 0
92 20250305 174700 29529367250 85200 85200 85200 85200 25989
93 20250305 174600 29529367250 85200 85200 85200 85200 0
94 20250305 174500 29529367250 85200 85200 85200 85200 0
95 20250305 174400 29529367250 85200 85200 85200 85200 0
96 20250305 174300 29529367250 85200 85200 85200 85200 0
97 20250305 174200 29529367250 85200 85200 85200 85200 0
98 20250305 174100 29529367250 85200 85200 85200 85200 0
99 20250305 174000 29529367250 85200 85200 85200 85200 0
100 20250305 173900 29529367250 85200 85200 85200 85200 0
101 20250305 173800 29529367250 85200 85200 85200 85200 0
102 20250305 173700 29529367250 85200 85200 85200 85200 0
103 20250305 173600 29529367250 85200 85200 85200 85200 0
104 20250305 173500 29529367250 85200 85200 85200 85200 0
105 20250305 173400 29529367250 85200 85200 85200 85200 0
106 20250305 173300 29529367250 85200 85200 85200 85200 0
107 20250305 173200 29529367250 85200 85200 85200 85200 0
108 20250305 173100 29529367250 85200 85200 85200 85200 0
109 20250305 173000 29529367250 85200 85200 85200 85200 0
110 20250305 172900 29529367250 85200 85200 85200 85200 0
111 20250305 172800 29529367250 85200 85200 85200 85200 0
112 20250305 172700 29529367250 85200 85200 85200 85200 0
113 20250305 172600 29529367250 85200 85200 85200 85200 0
114 20250305 172500 29529367250 85200 85200 85200 85200 0
115 20250305 172400 29529367250 85200 85200 85200 85200 0
116 20250305 172300 29529367250 85200 85200 85200 85200 0
117 20250305 172200 29529367250 85200 85200 85200 85200 0
118 20250305 172100 29529367250 85200 85200 85200 85200 0
119 20250305 172000 29529367250 85200 85200 85200 85200 0
120 20250305 171900 29529367250 85200 85200 85200 85200 0
121 20250305 171800 29529367250 85200 85200 85200 85200 0
122 20250305 171700 29529367250 85200 85200 85200 85200 25989
123 20250305 171600 29529367250 85200 85200 85200 85200 0
124 20250305 171500 29529367250 85200 85200 85200 85200 0
125 20250305 171400 29529367250 85200 85200 85200 85200 0
126 20250305 171300 29529367250 85200 85200 85200 85200 0
127 20250305 171200 29529367250 85200 85200 85200 85200 0
128 20250305 171100 29529367250 85200 85200 85200 85200 0
129 20250305 171000 29529367250 85200 85200 85200 85200 0
130 20250305 170900 29529367250 85200 85200 85200 85200 0
131 20250305 170800 29529367250 85200 85200 85200 85200 0
132 20250305 170700 29529367250 85200 85200 85200 85200 0
133 20250305 170600 29529367250 85200 85200 85200 85200 0
134 20250305 170500 29529367250 85200 85200 85200 85200 0
135 20250305 170400 29529367250 85200 85200 85200 85200 0
136 20250305 170300 29529367250 85200 85200 85200 85200 0
137 20250305 170200 29529367250 85200 85200 85200 85200 0
138 20250305 170100 29529367250 85200 85200 85200 85200 0
139 20250305 170000 29529367250 85200 85200 85200 85200 0
140 20250305 165900 29529367250 85200 85200 85200 85200 0
141 20250305 165800 29529367250 85200 85200 85200 85200 0
142 20250305 165700 29529367250 85200 85200 85200 85200 0
143 20250305 165600 29529367250 85200 85200 85200 85200 0
144 20250305 165500 29529367250 85200 85200 85200 85200 0
145 20250305 165400 29529367250 85200 85200 85200 85200 0
146 20250305 165300 29529367250 85200 85200 85200 85200 0
147 20250305 165200 29529367250 85200 85200 85200 85200 0
148 20250305 165100 29529367250 85200 85200 85200 85200 0
149 20250305 165000 29529367250 85200 85200 85200 85200 0
150 20250305 164900 29529367250 85200 85200 85200 85200 0
151 20250305 164800 29529367250 85200 85200 85200 85200 0
152 20250305 164700 29529367250 85200 85200 85200 85200 25989
153 20250305 164600 29529367250 85200 85200 85200 85200 0
154 20250305 164500 29529367250 85200 85200 85200 85200 0
155 20250305 164400 29529367250 85200 85200 85200 85200 0
156 20250305 164300 29529367250 85200 85200 85200 85200 0
157 20250305 164200 29529367250 85200 85200 85200 85200 0
158 20250305 164100 29529367250 85200 85200 85200 85200 0
159 20250305 164000 29529367250 85200 85200 85200 85200 0
160 20250305 163900 29529367250 85200 85200 85200 85200 0
161 20250305 163800 29529367250 85200 85200 85200 85200 0
162 20250305 163700 29529367250 85200 85200 85200 85200 0
163 20250305 163600 29529367250 85200 85200 85200 85200 0
164 20250305 163500 29529367250 85200 85200 85200 85200 0
165 20250305 163400 29529367250 85200 85200 85200 85200 0
166 20250305 163300 29529367250 85200 85200 85200 85200 0
167 20250305 163200 29529367250 85200 85200 85200 85200 0
168 20250305 163100 29529367250 85200 85200 85200 85200 0
169 20250305 163000 29529367250 85200 85200 85200 85200 0
170 20250305 162900 29529367250 85200 85200 85200 85200 0
171 20250305 162800 29529367250 85200 85200 85200 85200 0
172 20250305 162700 29529367250 85200 85200 85200 85200 0
173 20250305 162600 29529367250 85200 85200 85200 85200 0
174 20250305 162500 29529367250 85200 85200 85200 85200 0
175 20250305 162400 29529367250 85200 85200 85200 85200 0
176 20250305 162300 29529367250 85200 85200 85200 85200 0
177 20250305 162200 29529367250 85200 85200 85200 85200 0
178 20250305 162100 29529367250 85200 85200 85200 85200 0
179 20250305 162000 29529367250 85200 85200 85200 85200 0
180 20250305 161900 29529367250 85200 85200 85200 85200 0
181 20250305 161800 29529367250 85200 85200 85200 85200 0
182 20250305 161700 29529367250 85200 85200 85200 85200 25989
183 20250305 161600 29529367250 85200 85200 85200 85200 0
184 20250305 161500 29529367250 85200 85200 85200 85200 0
185 20250305 161400 29529367250 85200 85200 85200 85200 0
186 20250305 161300 29529367250 85200 85200 85200 85200 0
187 20250305 161200 29529367250 85200 85200 85200 85200 0
188 20250305 161100 29529367250 85200 85200 85200 85200 0
189 20250305 161000 29529367250 85200 85200 85200 85200 0
190 20250305 160900 29529367250 85200 85200 85200 85200 0
191 20250305 160800 29529367250 85200 85200 85200 85200 0
192 20250305 160700 29529367250 85200 85200 85200 85200 0
193 20250305 160600 29529367250 85200 85200 85200 85200 0
194 20250305 160500 29529367250 85200 85200 85200 85200 0
195 20250305 160400 29529367250 85200 85200 85200 85200 0
196 20250305 160300 29529367250 85200 85200 85200 85200 0
197 20250305 160200 29529367250 85200 85200 85200 85200 0
198 20250305 160100 29529367250 85200 85200 85200 85200 0
199 20250305 160000 29529367250 85200 85200 85200 85200 0
200 20250305 155900 29529367250 85200 85200 85200 85200 0
201 20250305 155800 29529367250 85200 85200 85200 85200 0
202 20250305 155700 29529367250 85200 85200 85200 85200 0
203 20250305 155600 29529367250 85200 85200 85200 85200 0
204 20250305 155500 29529367250 85200 85200 85200 85200 0
205 20250305 155400 29529367250 85200 85200 85200 85200 0
206 20250305 155300 29529367250 85200 85200 85200 85200 0
207 20250305 155200 29529367250 85200 85200 85200 85200 0
208 20250305 155100 29529367250 85200 85200 85200 85200 0
209 20250305 155000 29529367250 85200 85200 85200 85200 0
210 20250305 154900 29529367250 85200 85200 85200 85200 0
211 20250305 154800 29529367250 85200 85200 85200 85200 0
212 20250305 154700 29529367250 85200 85200 85200 85200 25989
213 20250305 154600 29529367250 85200 85200 85200 85200 0
214 20250305 154500 29529367250 85200 85200 85200 85200 0
215 20250305 154400 29529367250 85200 85200 85200 85200 0
216 20250305 154300 29529367250 85200 85200 85200 85200 0
217 20250305 154200 29529367250 85200 85200 85200 85200 0
218 20250305 154100 29529367250 85200 85200 85200 85200 0
219 20250305 154000 29529367250 85200 85200 85200 85200 0
220 20250305 153900 29529367250 85200 85200 85200 85200 0
221 20250305 153800 29529367250 85200 85200 85200 85200 0
222 20250305 153700 29529367250 85200 85200 85200 85200 0
223 20250305 153600 29529367250 85200 85200 85200 85200 0
224 20250305 153500 29529367250 85200 85200 85200 85200 0
225 20250305 153400 29529367250 85200 85200 85200 85200 0
226 20250305 153300 29529367250 85200 85200 85200 85200 0
227 20250305 153200 29529367250 85200 85200 85200 85200 0
228 20250305 153100 29529367250 85200 85200 85200 85200 0
229 20250305 153000 29529367250 85200 85200 85200 85200 25989
230 20250305 152900 27315104450 85200 85200 85200 85200 0
231 20250305 152800 27315104450 85200 85200 85200 85200 0
232 20250305 152700 27315104450 85200 85200 85200 85200 0
233 20250305 152600 27315104450 85200 85200 85200 85200 0
234 20250305 152500 27315104450 85200 85200 85200 85200 0
235 20250305 152400 27315104450 85200 85200 85200 85200 0
236 20250305 152300 27315104450 85200 85200 85200 85200 0
237 20250305 152200 27315104450 85200 85200 85200 85200 0
238 20250305 152100 27315104450 85200 85200 85200 85200 0
239 20250305 152000 27315104450 85200 85200 85200 85200 0
240 20250305 151900 27315104450 85200 85100 85200 85000 823
241 20250305 151800 27245054800 85100 85000 85100 85000 3409
242 20250305 151700 26955061050 85000 85000 85100 85000 630
243 20250305 151600 26901504300 85000 85000 85100 85000 717
244 20250305 151500 26840549200 85100 85200 85200 85000 1075
245 20250305 151400 26749073100 85100 85100 85200 85000 792
246 20250305 151300 26681700400 85100 85100 85200 85000 1843
247 20250305 151200 26524802600 85100 85100 85200 85100 1232
248 20250305 151100 26419959100 85100 85100 85200 85100 682
249 20250305 151000 26361919800 85100 85100 85200 85100 925
250 20250305 150900 26283144600 85100 85100 85200 85100 975
251 20250305 150800 26200170800 85100 85100 85200 85100 625
252 20250305 150700 26146975400 85100 85200 85300 85100 2608
253 20250305 150600 25924786100 85200 85200 85300 85100 882
254 20250305 150500 25849639100 85200 85200 85300 85200 1365
255 20250305 150400 25733340300 85200 85200 85300 85200 812
256 20250305 150300 25664154100 85200 85200 85300 85200 1173
257 20250305 150200 25564214200 85200 85300 85300 85100 1340
258 20250305 150100 25450047500 85200 85200 85300 85100 1490
259 20250305 150000 25323098700 85200 85200 85300 85200 954
260 20250305 145900 25241817400 85200 85300 85300 85200 1307
261 20250305 145800 25130459800 85200 85200 85300 85200 1347
262 20250305 145700 25015694900 85200 85200 85300 85200 602
263 20250305 145600 24964403000 85200 85300 85400 85100 885
264 20250305 145500 24889001800 85200 85300 85400 85200 1300
265 20250305 145400 24778153900 85300 85300 85400 85200 1620
266 20250305 145300 24639990900 85300 85300 85400 85200 1032
267 20250305 145200 24551968600 85300 85300 85400 85200 859
268 20250305 145100 24478702600 85300 85300 85400 85300 1444
269 20250305 145000 24355528900 85200 85200 85400 85200 3157
270 20250305 144900 24086321300 85200 85300 85300 85200 855
271 20250305 144800 24013445150 85200 85200 85300 85200 412
272 20250305 144700 23978342250 85200 85200 85300 85200 610
273 20250305 144600 23926368950 85200 85300 85300 85200 1860
274 20250305 144500 23767885750 85200 85200 85300 85200 485
275 20250305 144400 23726560450 85200 85200 85300 85200 558
276 20250305 144300 23678975450 85300 85300 85400 85200 1661
277 20250305 144200 23537360750 85200 85200 85300 85200 532
278 20250305 144100 23492007650 85200 85300 85300 85200 446
279 20250305 144000 23454007850 85200 85200 85300 85200 506
280 20250305 143900 23410895850 85300 85300 85400 85200 385
281 20250305 143800 23378085250 85400 85300 85400 85300 780
282 20250305 143700 23311550100 85300 85300 85400 85200 1036
283 20250305 143600 23223187100 85300 85300 85400 85200 1156
284 20250305 143500 23124587100 85400 85300 85400 85200 1119
285 20250305 143400 23029151000 85300 85300 85400 85200 1028
286 20250305 143300 22941476200 85400 85200 85400 85000 2211
287 20250305 143200 22752936600 85100 85100 85200 85000 842
288 20250305 143100 22681295000 85100 85100 85200 85000 1148
289 20250305 143000 22583621600 85000 85000 85200 85000 313
290 20250305 142900 22557003800 85100 85100 85200 85000 1121
291 20250305 142800 22461612000 85200 85100 85200 85100 487
292 20250305 142700 22420165400 85100 85100 85200 85000 2290
293 20250305 142600 22225283500 85100 85100 85200 85100 420
294 20250305 142500 22189540900 85100 85100 85200 85100 192
295 20250305 142400 22173196500 85200 85100 85200 85100 717
296 20250305 142300 22112171900 85200 85100 85200 85100 640
297 20250305 142200 22057693400 85100 85200 85200 85100 460
298 20250305 142100 22018530500 85200 85200 85300 85100 525
299 20250305 142000 21973831900 85200 85100 85300 85100 1239
300 20250305 141900 21868295700 85200 85200 85300 85100 761
301 20250305 141800 21803460000 85300 85300 85300 85200 394
302 20250305 141700 21769888600 85200 85200 85400 85200 394
303 20250305 141600 21736308200 85200 85500 85500 85100 1040
304 20250305 141500 21647483200 85500 85100 85600 85000 9828
305 20250305 141400 20807935250 85000 85000 85100 85000 444
306 20250305 141300 20770188150 85100 85000 85100 85000 625
307 20250305 141200 20717041750 85100 85100 85100 85000 594
308 20250305 141100 20666531450 85100 85000 85200 85000 1729
309 20250305 141000 20519403250 85000 85000 85100 85000 659
310 20250305 140900 20463357350 85000 85000 85100 85000 623
311 20250305 140800 20410390350 85100 85000 85100 85000 855
312 20250305 140700 20337665250 85000 85100 85100 85000 632
313 20250305 140600 20283928450 85100 85100 85200 85100 730
314 20250305 140500 20221801950 85100 85100 85200 85100 1011
315 20250305 140400 20135764250 85200 85100 85200 85100 437
316 20250305 140300 20098574450 85200 85200 85200 85100 502
317 20250305 140200 20055845250 85100 85100 85200 85100 436
318 20250305 140100 20018738150 85200 85100 85200 85100 415
319 20250305 140000 19983419150 85200 85200 85200 85100 650
320 20250305 135900 19928044050 85300 85200 85300 85200 650
321 20250305 135800 19872656650 85300 85200 85300 85200 343
322 20250305 135700 19843426950 85300 85400 85400 85200 529
323 20250305 135600 19798301150 85300 85300 85500 85300 495
324 20250305 135500 19756065850 85400 85800 85800 85300 744
325 20250305 135400 19692556250 85400 85300 85800 85200 8084
326 20250305 135300 19000716750 85300 85200 85300 85200 604
327 20250305 135200 18949246750 85300 85400 85400 85300 469
328 20250305 135100 18909236650 85300 85300 85400 85200 409
329 20250305 135000 18874346150 85400 85400 85400 85300 426
330 20250305 134900 18838003550 85400 85300 85500 85200 1475
331 20250305 134800 18712171750 85300 85300 85400 85200 455
332 20250305 134700 18673358850 85300 85400 85500 85300 1018
333 20250305 134600 18586463250 85400 85400 85500 85400 228
334 20250305 134500 18566987850 85500 85400 85500 85300 778
335 20250305 134400 18500546750 85500 85300 85500 85300 1807
336 20250305 134300 18346250800 85350 85300 85400 85200 651
337 20250305 134200 18290726750 85300 85400 85500 85300 608
338 20250305 134100 18238807550 85500 85400 85500 85400 447
339 20250305 134000 18200629550 85400 85400 85500 85400 686
340 20250305 133900 18142039250 85400 85400 85600 85300 415
341 20250305 133800 18106593150 85400 85200 85700 85200 2170
342 20250305 133700 17921114450 85300 85100 85300 85100 1937
343 20250305 133600 17756033150 85100 85200 85300 85100 550
344 20250305 133500 17709201150 85200 85200 85300 85200 894
345 20250305 133400 17633021050 85200 85200 85300 85200 775
346 20250305 133300 17566988450 85300 85200 85300 85200 254
347 20250305 133200 17545342450 85200 85200 85300 85200 862
348 20250305 133100 17471896550 85200 85200 85300 85200 521
349 20250305 133000 17427502050 85200 85200 85300 85200 395
350 20250305 132900 17393846500 85200 85200 85300 85100 460
351 20250305 132800 17354665000 85200 85200 85300 85100 891
352 20250305 132700 17278782800 85200 85200 85200 85100 429
353 20250305 132600 17242239000 85100 85100 85300 85100 909
354 20250305 132500 17164815000 85100 85100 85200 85000 1031
355 20250305 132400 17077100100 85100 85100 85200 85000 420
356 20250305 132300 17041365000 85100 85200 85300 85100 520
357 20250305 132200 16997079800 85200 85200 85300 85200 392
358 20250305 132100 16963677700 85200 85300 85400 85200 627
359 20250305 132000 16910199100 85300 85100 85400 85100 1335
360 20250305 131900 16796344900 85100 85200 85300 85100 526
361 20250305 131800 16751550400 85200 85300 85300 85100 812
362 20250305 131700 16682370900 85200 85300 85300 85100 982
363 20250305 131600 16598712100 85300 85200 85300 85200 541
364 20250305 131500 16552610900 85200 85400 85400 85200 396
365 20250305 131400 16518832700 85400 85200 85400 85200 767
366 20250305 131300 16453452100 85300 85300 85300 85200 397
367 20250305 131200 16419624900 85200 85300 85300 85100 635
368 20250305 131100 16365530400 85300 85300 85300 85200 473
369 20250305 131000 16325229400 85300 85300 85300 85200 313
370 20250305 130900 16298559100 85200 85200 85300 85100 2265
371 20250305 130800 16105588100 85100 85100 85200 85000 625
372 20250305 130700 16052403700 85100 85200 85200 85100 466
373 20250305 130600 16012744700 85100 85100 85200 85000 819
374 20250305 130500 15943062300 85100 85100 85200 85000 712
375 20250305 130400 15882482500 85100 85100 85200 85000 872
376 20250305 130300 15808269000 85100 85100 85200 85100 568
377 20250305 130200 15759928600 85100 85100 85200 85100 826
378 20250305 130100 15689634800 85100 85100 85200 85100 232
379 20250305 130000 15669885400 85100 85100 85200 85100 397
380 20250305 125900 15636099100 85200 85200 85200 85100 773
381 20250305 125800 15570265500 85200 85200 85300 85100 338
382 20250305 125700 15541473800 85200 85200 85300 85100 425
383 20250305 125600 15505265900 85200 85300 85300 85100 733
384 20250305 125500 15442816700 85200 85200 85300 85200 567
385 20250305 125400 15394507500 85200 85200 85300 85200 443
386 20250305 125300 15356761900 85200 85300 85400 85200 362
387 20250305 125200 15325882300 85300 85200 85400 85200 903
388 20250305 125100 15248876800 85300 85300 85400 85200 406
389 20250305 125000 15214245400 85300 85300 85300 85200 1113
390 20250305 124900 15119359600 85200 85300 85300 85200 499
391 20250305 124800 15076802400 85300 85200 85400 85200 582
392 20250305 124700 15027161800 85200 85100 85300 85100 614
393 20250305 124600 14974849200 85100 85200 85300 85100 673
394 20250305 124500 14917523500 85200 85200 85300 85200 421
395 20250305 124400 14881646500 85200 85200 85300 85100 792
396 20250305 124300 14814162500 85300 85300 85400 85200 345
397 20250305 124200 14784752700 85300 85300 85400 85300 1015
398 20250305 124100 14698166100 85400 85400 85400 85200 385
399 20250305 124000 14665323800 85400 85300 85400 85300 572
400 20250305 123900 14616527300 85300 85400 85400 85300 374
401 20250305 123800 14584617400 85400 85500 85500 85300 325
402 20250305 123700 14556862000 85400 85400 85500 85300 1787
403 20250305 123600 14404213900 85300 85300 85400 85100 841
404 20250305 123500 14332483800 85300 85300 85400 85200 346
405 20250305 123400 14302970400 85300 85300 85400 85200 653
406 20250305 123300 14247288800 85300 85300 85400 85300 295
407 20250305 123200 14222121100 85300 85300 85400 85200 965
408 20250305 123100 14139831200 85300 85300 85400 85200 644
409 20250305 123000 14084934000 85400 85400 85400 85300 507
410 20250305 122900 14041663100 85400 85500 85500 85400 175
411 20250305 122800 14026708000 85400 85400 85600 85300 1464
412 20250305 122700 13901542800 85300 85300 85400 85200 380
413 20250305 122600 13869130100 85300 85200 85500 85100 454
414 20250305 122500 13830427500 85400 85300 85500 85200 1307
415 20250305 122400 13718919500 85300 85300 85400 85200 379
416 20250305 122300 13686602700 85400 85300 85400 85200 1001
417 20250305 122200 13601197500 85300 85500 85500 85300 244
418 20250305 122100 13580363000 85400 85300 85500 85300 1080
419 20250305 122000 13488074600 85400 85400 85500 85200 599
420 20250305 121900 13436941600 85400 85400 85600 85400 313
421 20250305 121800 13410203500 85400 85500 85600 85400 1136
422 20250305 121700 13313124000 85400 85400 85500 85200 613
423 20250305 121600 13260799500 85500 85500 85600 85400 384
424 20250305 121500 13227966700 85200 85500 85600 85200 569
425 20250305 121400 13179348000 85500 85500 85700 85400 556
426 20250305 121300 13131800000 85500 85400 85700 85400 1179
427 20250305 121200 13030953600 85400 85400 85500 85300 1327
428 20250305 121100 12917652300 85500 85300 85500 85000 1336
429 20250305 121000 12803627400 85300 85300 85400 85300 580
430 20250305 120900 12754152600 85300 85300 85400 85300 92
431 20250305 120800 12746304000 85400 85400 85500 85100 535
432 20250305 120700 12700651200 85400 85400 85500 85300 938
433 20250305 120600 12620576000 85400 85100 85400 85100 1155
434 20250305 120500 12522170600 85200 85100 85200 85000 939
435 20250305 120400 12442232200 85100 85200 85300 85100 431
436 20250305 120300 12405511900 85200 85200 85300 85200 104
437 20250305 120200 12396650300 85200 85100 85300 85100 1543
438 20250305 120100 12265213100 85100 85200 85200 85100 752
439 20250305 120000 12201189300 85300 85200 85300 85200 352
440 20250305 115900 12171198000 85200 85400 85400 85200 826
441 20250305 115800 12100801700 85400 85300 85400 85200 660
442 20250305 115700 12044514100 85300 85300 85400 85200 637
443 20250305 115600 11990178100 85400 85300 85400 85300 692
444 20250305 115500 11931130400 85300 85400 85400 85300 310
445 20250305 115400 11904680100 85400 85400 85500 85200 403
446 20250305 115300 11870290000 85300 85400 85500 85300 1641
447 20250305 115200 11730174600 85500 85300 85500 85300 633
448 20250305 115100 11676135400 85400 85200 85500 85100 741
449 20250305 115000 11612952600 85500 85000 85500 85000 969
450 20250305 114900 11530405500 85000 85200 85200 85000 541
451 20250305 114800 11484414700 85200 85200 85300 85000 348
452 20250305 114700 11454792300 85200 85100 85300 84900 1164
453 20250305 114600 11355706350 85100 85100 85200 85000 441
454 20250305 114500 11318170850 85000 85100 85200 84900 1243
455 20250305 114400 11212425350 85100 85200 85300 85100 499
456 20250305 114300 11169922550 85200 85300 85300 85200 312
457 20250305 114200 11143339050 85200 85100 85700 85100 526
458 20250305 114100 11098451750 85300 85200 85300 85100 1109
459 20250305 114000 11003951750 85300 85200 85300 85100 521
460 20250305 113900 10959575450 85100 85100 85300 85000 701
461 20250305 113800 10899873450 85000 85000 85300 84900 905
462 20250305 113700 10822865550 85000 85100 85200 85000 146
463 20250305 113600 10810440450 85100 85000 85200 84900 619
464 20250305 113500 10757794250 85000 85000 85100 84900 955
465 20250305 113400 10676625950 85000 85100 85100 84900 664
466 20250305 113300 10620184850 85100 85300 85300 84900 963
467 20250305 113200 10538235650 85200 84900 85600 84900 5226
468 20250305 113100 10092788150 84900 84900 85000 84900 235
469 20250305 113000 10072836550 84900 84900 85000 84900 625
470 20250305 112900 10019766450 84900 84900 85000 84900 473
471 20250305 112800 9979606150 85000 85000 85100 84900 701
472 20250305 112700 9920060850 85000 85000 85100 85000 526
473 20250305 112600 9875342750 85100 85000 85100 85000 569
474 20250305 112500 9826963950 85000 85000 85100 85000 413
475 20250305 112400 9791850850 85100 85100 85200 85000 332
476 20250305 112300 9763606650 85100 84900 85100 84900 1001
477 20250305 112200 9678510350 85000 85000 85100 84900 760
478 20250305 112100 9613921050 85000 84900 85100 84900 972
479 20250305 112000 9531327300 85000 85000 85100 84900 514
480 20250305 111900 9487658100 85000 84900 85100 84900 467
481 20250305 111800 9447958100 85000 85100 85200 84900 825
482 20250305 111700 9377824200 85100 85100 85200 85100 438
483 20250305 111600 9340540100 85100 84900 85100 84900 725
484 20250305 111500 9278891500 84900 85100 85100 84900 509
485 20250305 111400 9235621500 85000 85000 85100 84900 482
486 20250305 111300 9194646900 84900 85100 85200 84900 363
487 20250305 111200 9163774900 85100 85100 85200 85100 141
488 20250305 111100 9151771800 85100 85100 85200 84900 290
489 20250305 111000 9127092300 84900 84900 85000 84900 515
490 20250305 110900 9083325200 85000 85000 85000 84900 532
491 20250305 110800 9038118300 85000 85000 85100 85000 168
492 20250305 110700 9023837700 85000 84900 85500 84800 2588
493 20250305 110600 8803777300 84800 84800 84900 84800 285
494 20250305 110500 8779607250 84800 84900 84900 84800 376
495 20250305 110400 8747721150 84800 84800 84900 84800 287
496 20250305 110300 8723381200 84800 84800 84900 84800 607
497 20250305 110200 8671903500 84800 84800 84900 84800 269
498 20250305 110100 8649088500 84800 84800 84900 84800 220
499 20250305 110000 8630430500 84800 84850 84900 84800 247
500 20250305 105900 8609483500 84900 84800 84900 84800 335
501 20250305 105800 8581074000 84800 85000 85000 84800 2509
502 20250305 105700 8368089200 85000 85000 85000 84900 97
503 20250305 105600 8359849500 85000 84900 85000 84900 723
504 20250305 105500 8298432900 84900 84900 85000 84900 1171
505 20250305 105400 8198902650 85000 84900 85000 84900 236
506 20250305 105300 8178863100 84900 84900 85000 84900 253
507 20250305 105200 8157368900 85000 84900 85000 84900 201
508 20250305 105100 8140297100 84900 85000 85000 84900 392
509 20250305 105000 8106998300 85000 85000 85100 84900 376
510 20250305 104900 8075039900 85000 85100 85100 84900 211
511 20250305 104800 8057104900 85100 84900 85100 84900 1159
512 20250305 104700 7958615700 84900 84900 85000 84900 259
513 20250305 104600 7936626000 84900 84900 85000 84900 212
514 20250305 104500 7918626700 84900 84900 85000 84900 182
515 20250305 104400 7903173200 84900 85000 85100 84900 6008
516 20250305 104300 7392540200 85100 85100 85100 85000 290
517 20250305 104200 7367873100 85100 85000 85100 85000 286
518 20250305 104100 7343545300 85100 85000 85100 85000 256
519 20250305 104000 7321775500 85000 85100 85200 85000 288
520 20250305 103900 7297278400 85100 85100 85200 85000 204
521 20250305 103800 7279916800 85000 85100 85100 85000 1369
522 20250305 103700 7163447200 85100 85100 85200 85000 291
523 20250305 103600 7138684150 85100 85100 85100 85000 375
524 20250305 103500 7106779650 85000 85200 85200 85000 203
525 20250305 103400 7089515750 85200 85100 85200 85000 544
526 20250305 103300 7043220150 85100 85000 85150 85000 1036
527 20250305 103200 6955071250 85100 85100 85200 85000 2459
528 20250305 103100 6745830050 85100 85200 85300 85100 2220
529 20250305 103000 6556761550 85400 85300 85500 85200 2809
530 20250305 102900 6317067150 85400 85300 85400 85300 306
531 20250305 102800 6290946850 85300 85400 85500 85300 590
532 20250305 102700 6240562050 85500 85500 85500 85400 221
533 20250305 102600 6221679750 85400 85400 85500 85400 175
534 20250305 102500 6206734200 85400 85500 85500 85400 495
535 20250305 102400 6164453600 85400 85400 85500 85300 1305
536 20250305 102300 6052976500 85300 85400 85500 85300 1323
537 20250305 102200 5940006600 85400 85400 85500 85400 150
538 20250305 102100 5927195800 85400 85400 85500 85400 194
539 20250305 102000 5910625200 85400 85400 85500 85400 236
540 20250305 101900 5890464700 85400 85500 85500 85400 404
541 20250305 101800 5855962600 85500 85500 85500 85400 625
542 20250305 101700 5802548800 85400 85400 85600 85400 597
543 20250305 101600 5751520600 85500 85400 85500 85400 140
544 20250305 101500 5739563900 85400 85400 85500 85400 136
545 20250305 101400 5727947900 85500 85400 85500 85300 654
546 20250305 101300 5672097400 85400 85400 85500 85400 292
547 20250305 101200 5647160200 85400 85400 85500 85400 606
548 20250305 101100 5595403700 85500 85400 85500 85400 396
549 20250305 101000 5561582600 85400 85450 85500 85400 183
550 20250305 100900 5545951550 85500 85400 85500 85400 187
551 20250305 100800 5529979750 85400 85400 85500 85400 134
552 20250305 100700 5518532950 85400 85400 85500 85400 190
553 20250305 100600 5502305150 85400 85300 85500 85300 1464
554 20250305 100500 5377300350 85400 85300 85400 85300 292
555 20250305 100400 5352382450 85300 85300 85300 85300 413
556 20250305 100300 5317153550 85300 85300 85400 85300 1158
557 20250305 100200 5218375500 85300 85300 85400 85300 399
558 20250305 100100 5184337500 85300 85400 85500 85300 237
559 20250305 100000 5164102300 85500 85500 85600 85400 845
560 20250305 095900 5091914750 85500 85500 85600 85500 254
561 20250305 095800 5070186750 85500 85400 85600 85400 700
562 20250305 095700 5010351650 85400 85700 85700 85400 756
563 20250305 095600 4945669950 85700 85700 85800 85700 164
564 20250305 095500 4931613050 85700 85700 85800 85700 188
565 20250305 095400 4915499850 85700 85750 85800 85700 227
566 20250305 095300 4896041100 85700 85700 86100 85700 175
567 20250305 095200 4881039700 85500 85400 86100 85400 1211
568 20250305 095100 4777323100 85400 85500 85600 85300 2494
569 20250305 095000 4564140100 85600 85500 85600 85500 356
570 20250305 094900 4533700900 85500 85600 85600 85500 1170
571 20250305 094800 4433614050 85600 85600 85700 85600 588
572 20250305 094700 4383278550 85700 85700 85800 85600 1070
573 20250305 094600 4291583950 85700 85700 85800 85700 342
574 20250305 094500 4262268050 85700 86000 86000 85700 493
575 20250305 094400 4219969450 86000 85900 86600 85900 1531
576 20250305 094300 4088071650 85900 85800 85900 85800 219
577 20250305 094200 4069279300 85800 85900 86000 85800 240
578 20250305 094100 4048670100 85800 85700 86000 85700 321
579 20250305 094000 4021129800 85800 85800 85900 85700 826
580 20250305 093900 3950260800 85800 85800 86000 85800 139
581 20250305 093800 3938331200 85800 86100 86100 85700 4937
582 20250305 093700 3513910500 86100 86100 86200 86000 1082
583 20250305 093600 3420748200 86200 86200 86300 86100 610
584 20250305 093500 3368181500 86200 86300 86300 86200 376
585 20250305 093400 3335754800 86200 86300 86400 86200 939
586 20250305 093300 3254735900 86300 86400 86500 86300 555
587 20250305 093200 3206775150 86500 86500 86500 86400 226
588 20250305 093100 3187240750 86500 86300 86700 86300 438
589 20250305 093000 3149382250 86300 86300 86300 86200 401
590 20250305 092900 3114787050 86200 86400 86400 86200 484
591 20250305 092800 3073019650 86300 86500 86500 86300 605
592 20250305 092700 3020750150 86400 86500 86500 86400 896
593 20250305 092600 2943258950 86500 86600 86600 86500 159
594 20250305 092500 2929503650 86600 86600 86700 86500 345
595 20250305 092400 2899643150 86800 86700 86800 86600 499
596 20250305 092300 2856391950 86700 86700 86700 86500 240
597 20250305 092200 2835607050 86700 86600 86700 86600 478
598 20250305 092100 2794204150 86500 86800 86800 86500 3480
599 20250305 092000 2492551850 86700 86800 86800 86700 123
600 20250305 091900 2481881250 86700 86700 86800 86700 383
601 20250305 091800 2448645650 86700 86700 86900 86600 862
602 20250305 091700 2373860050 86700 86700 86800 86600 771
603 20250305 091600 2307012550 86800 86800 86900 86700 436
604 20250305 091500 2269164550 86800 86800 86900 86700 537
605 20250305 091400 2222526250 86800 87000 87000 86600 975
606 20250305 091300 2137828300 87100 87100 87200 87100 359
607 20250305 091200 2106558600 87200 87300 87300 87100 786
608 20250305 091100 2038033300 87300 87200 87400 87200 1498
609 20250305 091000 1907241300 87200 87300 87300 87200 186
610 20250305 090900 1891017300 87300 87600 87600 87100 2060
611 20250305 090800 1711192100 87600 87450 87600 87400 890
612 20250305 090700 1633327450 87400 87500 87500 87400 391
613 20250305 090600 1599145350 87500 87200 87500 87200 1381
614 20250305 090500 1478512250 87200 87000 87300 86900 2116
615 20250305 090400 1294066200 87100 86600 87100 86600 922
616 20250305 090300 1213951300 86700 86800 87000 86600 1199
617 20250305 090200 1109957000 86800 86600 86800 86400 843
618 20250305 090100 1036997100 86400 86800 87200 86300 847
619 20250305 090000 963497000 86700 85800 87200 85800 11062

1
032830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,58465,200000000,5074762000,17360000000000,0.03
20250227,59989,200000000,5357017700,17860000000000,0.03
20250226,56179,200000000,5072963700,18060000000000,0.03
20250225,56179,200000000,5039256300,17940000000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 58465 200000000 5074762000 17360000000000 0.03
3 20250227 59989 200000000 5357017700 17860000000000 0.03
4 20250226 56179 200000000 5072963700 18060000000000 0.03
5 20250225 56179 200000000 5039256300 17940000000000 0.03