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
033160/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191700,1491551750,8450,8450,8450,8450,5176
20250305,191600,1491551750,8450,8450,8450,8450,0
20250305,191500,1491551750,8450,8450,8450,8450,0
20250305,191400,1491551750,8450,8450,8450,8450,0
20250305,191300,1491551750,8450,8450,8450,8450,0
20250305,191200,1491551750,8450,8450,8450,8450,0
20250305,191100,1491551750,8450,8450,8450,8450,0
20250305,191000,1491551750,8450,8450,8450,8450,0
20250305,190900,1491551750,8450,8450,8450,8450,0
20250305,190800,1491551750,8450,8450,8450,8450,0
20250305,190700,1491551750,8450,8450,8450,8450,0
20250305,190600,1491551750,8450,8450,8450,8450,0
20250305,190500,1491551750,8450,8450,8450,8450,0
20250305,190400,1491551750,8450,8450,8450,8450,0
20250305,190300,1491551750,8450,8450,8450,8450,0
20250305,190200,1491551750,8450,8450,8450,8450,0
20250305,190100,1491551750,8450,8450,8450,8450,0
20250305,190000,1491551750,8450,8450,8450,8450,0
20250305,185900,1491551750,8450,8450,8450,8450,0
20250305,185800,1491551750,8450,8450,8450,8450,0
20250305,185700,1491551750,8450,8450,8450,8450,0
20250305,185600,1491551750,8450,8450,8450,8450,0
20250305,185500,1491551750,8450,8450,8450,8450,0
20250305,185400,1491551750,8450,8450,8450,8450,0
20250305,185300,1491551750,8450,8450,8450,8450,0
20250305,185200,1491551750,8450,8450,8450,8450,0
20250305,185100,1491551750,8450,8450,8450,8450,0
20250305,185000,1491551750,8450,8450,8450,8450,0
20250305,184900,1491551750,8450,8450,8450,8450,0
20250305,184800,1491551750,8450,8450,8450,8450,0
20250305,184700,1491551750,8450,8450,8450,8450,5176
20250305,184600,1491551750,8450,8450,8450,8450,0
20250305,184500,1491551750,8450,8450,8450,8450,0
20250305,184400,1491551750,8450,8450,8450,8450,0
20250305,184300,1491551750,8450,8450,8450,8450,0
20250305,184200,1491551750,8450,8450,8450,8450,0
20250305,184100,1491551750,8450,8450,8450,8450,0
20250305,184000,1491551750,8450,8450,8450,8450,0
20250305,183900,1491551750,8450,8450,8450,8450,0
20250305,183800,1491551750,8450,8450,8450,8450,0
20250305,183700,1491551750,8450,8450,8450,8450,0
20250305,183600,1491551750,8450,8450,8450,8450,0
20250305,183500,1491551750,8450,8450,8450,8450,0
20250305,183400,1491551750,8450,8450,8450,8450,0
20250305,183300,1491551750,8450,8450,8450,8450,0
20250305,183200,1491551750,8450,8450,8450,8450,0
20250305,183100,1491551750,8450,8450,8450,8450,0
20250305,183000,1491551750,8450,8450,8450,8450,0
20250305,182900,1491551750,8450,8450,8450,8450,0
20250305,182800,1491551750,8450,8450,8450,8450,0
20250305,182700,1491551750,8450,8450,8450,8450,0
20250305,182600,1491551750,8450,8450,8450,8450,0
20250305,182500,1491551750,8450,8450,8450,8450,0
20250305,182400,1491551750,8450,8450,8450,8450,0
20250305,182300,1491551750,8450,8450,8450,8450,0
20250305,182200,1491551750,8450,8450,8450,8450,0
20250305,182100,1491551750,8450,8450,8450,8450,0
20250305,182000,1491551750,8450,8450,8450,8450,0
20250305,181900,1491551750,8450,8450,8450,8450,0
20250305,181800,1491551750,8450,8450,8450,8450,0
20250305,181700,1491551750,8450,8450,8450,8450,5176
20250305,181600,1491551750,8450,8450,8450,8450,0
20250305,181500,1491551750,8450,8450,8450,8450,0
20250305,181400,1491551750,8450,8450,8450,8450,0
20250305,181300,1491551750,8450,8450,8450,8450,0
20250305,181200,1491551750,8450,8450,8450,8450,0
20250305,181100,1491551750,8450,8450,8450,8450,0
20250305,181000,1491551750,8450,8450,8450,8450,0
20250305,180900,1491551750,8450,8450,8450,8450,0
20250305,180800,1491551750,8450,8450,8450,8450,0
20250305,180700,1491551750,8450,8450,8450,8450,0
20250305,180600,1491551750,8450,8450,8450,8450,0
20250305,180500,1491551750,8450,8450,8450,8450,0
20250305,180400,1491551750,8450,8450,8450,8450,0
20250305,180300,1491551750,8450,8450,8450,8450,0
20250305,180200,1491551750,8450,8450,8450,8450,0
20250305,180100,1491551750,8450,8450,8450,8450,0
20250305,180000,1491551750,8450,8450,8450,8450,0
20250305,175900,1491551750,8450,8450,8450,8450,0
20250305,175800,1491551750,8450,8450,8450,8450,0
20250305,175700,1491551750,8450,8450,8450,8450,0
20250305,175600,1491551750,8450,8450,8450,8450,0
20250305,175500,1491551750,8450,8450,8450,8450,0
20250305,175400,1491551750,8450,8450,8450,8450,0
20250305,175300,1491551750,8450,8450,8450,8450,0
20250305,175200,1491551750,8450,8450,8450,8450,0
20250305,175100,1491551750,8450,8450,8450,8450,0
20250305,175000,1491551750,8450,8450,8450,8450,0
20250305,174900,1491551750,8450,8450,8450,8450,0
20250305,174800,1491551750,8450,8450,8450,8450,0
20250305,174700,1491551750,8450,8450,8450,8450,5176
20250305,174600,1491551750,8450,8450,8450,8450,0
20250305,174500,1491551750,8450,8450,8450,8450,0
20250305,174400,1491551750,8450,8450,8450,8450,0
20250305,174300,1491551750,8450,8450,8450,8450,0
20250305,174200,1491551750,8450,8450,8450,8450,0
20250305,174100,1491551750,8450,8450,8450,8450,0
20250305,174000,1491551750,8450,8450,8450,8450,0
20250305,173900,1491551750,8450,8450,8450,8450,0
20250305,173800,1491551750,8450,8450,8450,8450,0
20250305,173700,1491551750,8450,8450,8450,8450,0
20250305,173600,1491551750,8450,8450,8450,8450,0
20250305,173500,1491551750,8450,8450,8450,8450,0
20250305,173400,1491551750,8450,8450,8450,8450,0
20250305,173300,1491551750,8450,8450,8450,8450,0
20250305,173200,1491551750,8450,8450,8450,8450,0
20250305,173100,1491551750,8450,8450,8450,8450,0
20250305,173000,1491551750,8450,8450,8450,8450,0
20250305,172900,1491551750,8450,8450,8450,8450,0
20250305,172800,1491551750,8450,8450,8450,8450,0
20250305,172700,1491551750,8450,8450,8450,8450,0
20250305,172600,1491551750,8450,8450,8450,8450,0
20250305,172500,1491551750,8450,8450,8450,8450,0
20250305,172400,1491551750,8450,8450,8450,8450,0
20250305,172300,1491551750,8450,8450,8450,8450,0
20250305,172200,1491551750,8450,8450,8450,8450,0
20250305,172100,1491551750,8450,8450,8450,8450,0
20250305,172000,1491551750,8450,8450,8450,8450,0
20250305,171900,1491551750,8450,8450,8450,8450,0
20250305,171800,1491551750,8450,8450,8450,8450,0
20250305,171700,1491551750,8450,8450,8450,8450,5176
20250305,171600,1491551750,8450,8450,8450,8450,0
20250305,171500,1491551750,8450,8450,8450,8450,0
20250305,171400,1491551750,8450,8450,8450,8450,0
20250305,171300,1491551750,8450,8450,8450,8450,0
20250305,171200,1491551750,8450,8450,8450,8450,0
20250305,171100,1491551750,8450,8450,8450,8450,0
20250305,171000,1491551750,8450,8450,8450,8450,0
20250305,170900,1491551750,8450,8450,8450,8450,0
20250305,170800,1491551750,8450,8450,8450,8450,0
20250305,170700,1491551750,8450,8450,8450,8450,0
20250305,170600,1491551750,8450,8450,8450,8450,0
20250305,170500,1491551750,8450,8450,8450,8450,0
20250305,170400,1491551750,8450,8450,8450,8450,0
20250305,170300,1491551750,8450,8450,8450,8450,0
20250305,170200,1491551750,8450,8450,8450,8450,0
20250305,170100,1491551750,8450,8450,8450,8450,0
20250305,170000,1491551750,8450,8450,8450,8450,0
20250305,165900,1491551750,8450,8450,8450,8450,0
20250305,165800,1491551750,8450,8450,8450,8450,0
20250305,165700,1491551750,8450,8450,8450,8450,0
20250305,165600,1491551750,8450,8450,8450,8450,0
20250305,165500,1491551750,8450,8450,8450,8450,0
20250305,165400,1491551750,8450,8450,8450,8450,0
20250305,165300,1491551750,8450,8450,8450,8450,0
20250305,165200,1491551750,8450,8450,8450,8450,0
20250305,165100,1491551750,8450,8450,8450,8450,0
20250305,165000,1491551750,8450,8450,8450,8450,0
20250305,164900,1491551750,8450,8450,8450,8450,0
20250305,164800,1491551750,8450,8450,8450,8450,0
20250305,164700,1491551750,8450,8450,8450,8450,5176
20250305,164600,1491551750,8450,8450,8450,8450,0
20250305,164500,1491551750,8450,8450,8450,8450,0
20250305,164400,1491551750,8450,8450,8450,8450,0
20250305,164300,1491551750,8450,8450,8450,8450,0
20250305,164200,1491551750,8450,8450,8450,8450,0
20250305,164100,1491551750,8450,8450,8450,8450,0
20250305,164000,1491551750,8450,8450,8450,8450,0
20250305,163900,1491551750,8450,8450,8450,8450,0
20250305,163800,1491551750,8450,8450,8450,8450,0
20250305,163700,1491551750,8450,8450,8450,8450,0
20250305,163600,1491551750,8450,8450,8450,8450,0
20250305,163500,1491551750,8450,8450,8450,8450,0
20250305,163400,1491551750,8450,8450,8450,8450,0
20250305,163300,1491551750,8450,8450,8450,8450,0
20250305,163200,1491551750,8450,8450,8450,8450,0
20250305,163100,1491551750,8450,8450,8450,8450,0
20250305,163000,1491551750,8450,8450,8450,8450,0
20250305,162900,1491551750,8450,8450,8450,8450,0
20250305,162800,1491551750,8450,8450,8450,8450,0
20250305,162700,1491551750,8450,8450,8450,8450,0
20250305,162600,1491551750,8450,8450,8450,8450,0
20250305,162500,1491551750,8450,8450,8450,8450,0
20250305,162400,1491551750,8450,8450,8450,8450,0
20250305,162300,1491551750,8450,8450,8450,8450,0
20250305,162200,1491551750,8450,8450,8450,8450,0
20250305,162100,1491551750,8450,8450,8450,8450,0
20250305,162000,1491551750,8450,8450,8450,8450,0
20250305,161900,1491551750,8450,8450,8450,8450,0
20250305,161800,1491551750,8450,8450,8450,8450,0
20250305,161700,1491551750,8450,8450,8450,8450,5176
20250305,161600,1491551750,8450,8450,8450,8450,0
20250305,161500,1491551750,8450,8450,8450,8450,0
20250305,161400,1491551750,8450,8450,8450,8450,0
20250305,161300,1491551750,8450,8450,8450,8450,0
20250305,161200,1491551750,8450,8450,8450,8450,0
20250305,161100,1491551750,8450,8450,8450,8450,0
20250305,161000,1491551750,8450,8450,8450,8450,0
20250305,160900,1491551750,8450,8450,8450,8450,0
20250305,160800,1491551750,8450,8450,8450,8450,0
20250305,160700,1491551750,8450,8450,8450,8450,0
20250305,160600,1491551750,8450,8450,8450,8450,0
20250305,160500,1491551750,8450,8450,8450,8450,0
20250305,160400,1491551750,8450,8450,8450,8450,0
20250305,160300,1491551750,8450,8450,8450,8450,0
20250305,160200,1491551750,8450,8450,8450,8450,0
20250305,160100,1491551750,8450,8450,8450,8450,0
20250305,160000,1491551750,8450,8450,8450,8450,0
20250305,155900,1491551750,8450,8450,8450,8450,0
20250305,155800,1491551750,8450,8450,8450,8450,0
20250305,155700,1491551750,8450,8450,8450,8450,0
20250305,155600,1491551750,8450,8450,8450,8450,0
20250305,155500,1491551750,8450,8450,8450,8450,0
20250305,155400,1491551750,8450,8450,8450,8450,0
20250305,155300,1491551750,8450,8450,8450,8450,0
20250305,155200,1491551750,8450,8450,8450,8450,0
20250305,155100,1491551750,8450,8450,8450,8450,0
20250305,155000,1491551750,8450,8450,8450,8450,0
20250305,154900,1491551750,8450,8450,8450,8450,0
20250305,154800,1491551750,8450,8450,8450,8450,0
20250305,154700,1491551750,8450,8450,8450,8450,5176
20250305,154600,1491551750,8450,8450,8450,8450,0
20250305,154500,1491551750,8450,8450,8450,8450,0
20250305,154400,1491551750,8450,8450,8450,8450,0
20250305,154300,1491551750,8450,8450,8450,8450,0
20250305,154200,1491551750,8450,8450,8450,8450,0
20250305,154100,1491551750,8450,8450,8450,8450,0
20250305,154000,1491551750,8450,8450,8450,8450,0
20250305,153900,1491551750,8450,8450,8450,8450,0
20250305,153800,1491551750,8450,8450,8450,8450,0
20250305,153700,1491551750,8450,8450,8450,8450,0
20250305,153600,1491551750,8450,8450,8450,8450,0
20250305,153500,1491551750,8450,8450,8450,8450,0
20250305,153400,1491551750,8450,8450,8450,8450,0
20250305,153300,1491551750,8450,8450,8450,8450,0
20250305,153200,1491551750,8450,8450,8450,8450,0
20250305,153100,1491551750,8450,8450,8450,8450,0
20250305,153000,1491551750,8450,8450,8450,8450,5176
20250305,152900,1447814550,8480,8480,8480,8480,0
20250305,152800,1447814550,8480,8480,8480,8480,0
20250305,152700,1447814550,8480,8480,8480,8480,0
20250305,152600,1447814550,8480,8480,8480,8480,0
20250305,152500,1447814550,8480,8480,8480,8480,0
20250305,152400,1447814550,8480,8480,8480,8480,0
20250305,152300,1447814550,8480,8480,8480,8480,0
20250305,152200,1447814550,8480,8480,8480,8480,0
20250305,152100,1447814550,8480,8480,8480,8480,0
20250305,152000,1447814550,8480,8480,8480,8480,0
20250305,151900,1447814550,8480,8470,8480,8450,793
20250305,151800,1441109330,8480,8480,8480,8480,2
20250305,151700,1441092370,8460,8480,8480,8460,386
20250305,151600,1437826190,8470,8460,8470,8460,1484
20250305,151500,1425270910,8460,8470,8470,8460,100
20250305,151400,1424424250,8460,8470,8470,8460,1521
20250305,151300,1411555320,8470,8470,8470,8470,342
20250305,151200,1408658580,8470,8470,8470,8470,90
20250305,151100,1407896280,8470,8470,8470,8470,1
20250305,151000,1407887810,8470,8470,8470,8460,1161
20250305,150900,1398059000,8470,8460,8470,8460,322
20250305,150800,1395334870,8460,8470,8470,8450,3936
20250305,150700,1362024590,8470,8490,8490,8470,1222
20250305,150600,1351672920,8480,8480,8490,8480,508
20250305,150500,1347365060,8480,8490,8490,8480,421
20250305,150400,1343793170,8490,8490,8490,8490,59
20250305,150300,1343292260,8480,8480,8490,8480,1110
20250305,150200,1333878360,8490,8480,8490,8470,411
20250305,150100,1330390370,8480,8480,8480,8470,1484
20250305,150000,1317816070,8480,8475,8480,8470,2147
20250305,145900,1299630190,8480,8490,8490,8480,900
20250305,145800,1291998170,8480,8490,8490,8480,1743
20250305,145700,1277215530,8480,8490,8490,8480,2262
20250305,145600,1258016440,8490,8500,8500,8490,1450
20250305,145500,1245694470,8500,8500,8500,8500,3
20250305,145400,1245668970,8510,8510,8510,8510,102
20250305,145300,1244800950,8510,8510,8510,8510,469
20250305,145200,1240809760,8500,8500,8500,8500,0
20250305,145100,1240809760,8500,8500,8500,8500,120
20250305,145000,1239789760,8510,8510,8510,8510,108
20250305,144900,1238870680,8520,8510,8520,8500,976
20250305,144800,1230560490,8510,8520,8520,8510,1171
20250305,144700,1220595040,8520,8520,8520,8520,0
20250305,144600,1220595040,8520,8520,8520,8520,1
20250305,144500,1220586520,8520,8520,8520,8520,5
20250305,144400,1220543920,8520,8530,8530,8510,13
20250305,144300,1220433130,8530,8530,8530,8530,84
20250305,144200,1219716610,8530,8520,8530,8490,809
20250305,144100,1212839090,8540,8530,8540,8510,217
20250305,144000,1210988120,8500,8530,8530,8500,706
20250305,143900,1204986970,8500,8510,8530,8500,398
20250305,143800,1201600220,8540,8540,8540,8540,0
20250305,143700,1201600220,8540,8540,8540,8540,0
20250305,143600,1201600220,8540,8520,8540,8500,762
20250305,143500,1195120220,8540,8530,8540,8530,54
20250305,143400,1194659550,8530,8530,8530,8530,28
20250305,143300,1194420710,8540,8540,8540,8540,10
20250305,143200,1194335310,8540,8550,8550,8540,10
20250305,143100,1194249860,8530,8520,8530,8510,2879
20250305,143000,1169732630,8530,8530,8530,8530,0
20250305,142900,1169732630,8530,8530,8530,8530,0
20250305,142800,1169732630,8530,8530,8530,8530,13
20250305,142700,1169621740,8530,8530,8530,8530,16
20250305,142600,1169485260,8530,8530,8530,8530,0
20250305,142500,1169485260,8530,8540,8540,8530,982
20250305,142400,1161108750,8530,8540,8540,8530,6
20250305,142300,1161057520,8540,8530,8540,8530,108
20250305,142200,1160136230,8540,8540,8540,8540,105
20250305,142100,1159239530,8530,8540,8540,8530,27
20250305,142000,1159009000,8540,8540,8540,8540,0
20250305,141900,1159009000,8540,8530,8540,8530,386
20250305,141800,1155715640,8540,8530,8540,8530,25
20250305,141700,1155502330,8540,8530,8540,8520,505
20250305,141600,1151197260,8540,8540,8540,8540,117
20250305,141500,1150198080,8540,8540,8540,8540,1
20250305,141400,1150189540,8540,8540,8540,8540,1
20250305,141300,1150181000,8550,8550,8550,8550,116
20250305,141200,1149189200,8550,8550,8560,8550,380
20250305,141100,1145940150,8560,8550,8560,8550,335
20250305,141000,1143075850,8550,8550,8550,8550,66
20250305,140900,1142511550,8550,8525,8550,8525,1443
20250305,140800,1130202720,8530,8530,8530,8530,30
20250305,140700,1129946820,8530,8530,8530,8530,47
20250305,140600,1129545910,8530,8530,8530,8530,5
20250305,140500,1129503260,8550,8530,8550,8530,42
20250305,140400,1129144900,8530,8530,8530,8530,5
20250305,140300,1129102250,8520,8530,8530,8520,439
20250305,140200,1125361380,8530,8540,8540,8530,110
20250305,140100,1124423030,8550,8550,8550,8550,9
20250305,140000,1124346080,8550,8550,8550,8550,5
20250305,135900,1124303330,8520,8530,8530,8520,300
20250305,135800,1121745590,8560,8560,8560,8560,0
20250305,135700,1121745590,8560,8560,8560,8560,0
20250305,135600,1121745590,8560,8560,8560,8560,0
20250305,135500,1121745590,8560,8560,8560,8560,0
20250305,135400,1121745590,8560,8530,8560,8530,42
20250305,135300,1121387030,8530,8530,8530,8530,1
20250305,135200,1121378500,8530,8530,8530,8530,60
20250305,135100,1120866700,8530,8530,8530,8530,85
20250305,135000,1120141650,8530,8530,8530,8530,526
20250305,134900,1115654870,8530,8530,8530,8530,495
20250305,134800,1111432520,8530,8530,8530,8530,0
20250305,134700,1111432520,8530,8530,8530,8530,0
20250305,134600,1111432520,8530,8530,8530,8530,0
20250305,134500,1111432520,8530,8530,8530,8530,0
20250305,134400,1111432520,8530,8530,8530,8530,0
20250305,134300,1111432520,8530,8530,8530,8530,1
20250305,134200,1111423990,8530,8530,8530,8530,1
20250305,134100,1111415460,8530,8530,8530,8520,239
20250305,134000,1109378710,8530,8530,8530,8530,0
20250305,133900,1109378710,8530,8530,8530,8530,0
20250305,133800,1109378710,8530,8530,8530,8530,1
20250305,133700,1109370180,8530,8530,8530,8530,8
20250305,133600,1109301940,8530,8530,8530,8530,122
20250305,133500,1108261280,8530,8530,8530,8530,52
20250305,133400,1107817720,8530,8530,8530,8530,0
20250305,133300,1107817720,8530,8530,8530,8530,35
20250305,133200,1107519170,8530,8530,8530,8530,4
20250305,133100,1107485050,8530,8530,8530,8530,37
20250305,133000,1107169440,8530,8530,8530,8530,0
20250305,132900,1107169440,8530,8520,8530,8520,25
20250305,132800,1106956420,8520,8520,8520,8520,0
20250305,132700,1106956420,8520,8520,8520,8520,9
20250305,132600,1106879740,8520,8530,8530,8520,228
20250305,132500,1104935160,8530,8540,8540,8530,109
20250305,132400,1104004390,8580,8580,8580,8580,0
20250305,132300,1104004390,8580,8580,8580,8580,0
20250305,132200,1104004390,8580,8580,8580,8580,1
20250305,132100,1103995810,8580,8580,8580,8580,3
20250305,132000,1103970070,8530,8530,8530,8530,100
20250305,131900,1103117070,8530,8540,8540,8530,2504
20250305,131800,1081746200,8540,8580,8580,8540,128
20250305,131700,1080653040,8590,8590,8590,8590,5
20250305,131600,1080610090,8590,8590,8590,8590,47
20250305,131500,1080206360,8590,8590,8590,8590,10
20250305,131400,1080120460,8590,8550,8590,8550,1060
20250305,131300,1071041980,8550,8550,8550,8550,325
20250305,131200,1068263230,8530,8520,8530,8510,1088
20250305,131100,1058985160,8520,8520,8520,8520,0
20250305,131000,1058985160,8520,8520,8520,8520,5
20250305,130900,1058942560,8530,8530,8530,8530,0
20250305,130800,1058942560,8530,8530,8530,8530,80
20250305,130700,1058260160,8530,8530,8530,8530,0
20250305,130600,1058260160,8530,8530,8530,8530,0
20250305,130500,1058260160,8530,8530,8530,8530,0
20250305,130400,1058260160,8530,8490,8530,8490,101
20250305,130300,1057402630,8490,8480,8490,8480,364
20250305,130200,1054312940,8480,8480,8480,8480,151
20250305,130100,1053032460,8490,8490,8490,8490,0
20250305,130000,1053032460,8490,8470,8490,8470,101
20250305,125900,1052176970,8470,8490,8490,8470,10
20250305,125800,1052092220,8480,8480,8480,8480,860
20250305,125700,1044799420,8480,8530,8530,8480,510
20250305,125600,1040474570,8480,8480,8480,8480,0
20250305,125500,1040474570,8480,8530,8530,8480,128
20250305,125400,1039388680,8490,8490,8490,8490,115
20250305,125300,1038412330,8530,8530,8530,8530,100
20250305,125200,1037559330,8480,8480,8480,8480,0
20250305,125100,1037559330,8480,8480,8480,8480,0
20250305,125000,1037559330,8480,8480,8480,8480,0
20250305,124900,1037559330,8480,8480,8480,8480,0
20250305,124800,1037559330,8480,8480,8480,8480,0
20250305,124700,1037559330,8480,8480,8490,8480,1051
20250305,124600,1028646630,8480,8480,8480,8480,909
20250305,124500,1020938310,8480,8480,8480,8480,0
20250305,124400,1020938310,8480,8490,8490,8480,6
20250305,124300,1020887420,8490,8490,8490,8490,1
20250305,124200,1020878930,8490,8490,8490,8490,50
20250305,124100,1020454430,8490,8480,8490,8480,62
20250305,124000,1019928070,8480,8480,8480,8480,150
20250305,123900,1018656070,8480,8480,8480,8480,0
20250305,123800,1018656070,8480,8480,8480,8480,119
20250305,123700,1017646950,8490,8490,8490,8490,3
20250305,123600,1017621480,8490,8490,8490,8490,0
20250305,123500,1017621480,8490,8490,8490,8490,10
20250305,123400,1017536580,8480,8480,8480,8480,0
20250305,123300,1017536580,8480,8480,8480,8480,0
20250305,123200,1017536580,8480,8500,8500,8480,816
20250305,123100,1010608740,8490,8490,8490,8490,0
20250305,123000,1010608740,8490,8500,8500,8490,387
20250305,122900,1007319410,8500,8500,8500,8500,230
20250305,122800,1005364410,8490,8490,8490,8490,0
20250305,122700,1005364410,8490,8490,8490,8490,0
20250305,122600,1005364410,8490,8490,8490,8490,52
20250305,122500,1004922930,8490,8490,8490,8490,0
20250305,122400,1004922930,8490,8490,8490,8490,0
20250305,122300,1004922930,8490,8490,8490,8490,2
20250305,122200,1004905950,8530,8530,8530,8530,0
20250305,122100,1004905950,8530,8530,8530,8530,0
20250305,122000,1004905950,8530,8530,8530,8530,1
20250305,121900,1004897420,8490,8530,8530,8490,506
20250305,121800,1000597660,8530,8530,8530,8530,0
20250305,121700,1000597660,8530,8530,8530,8530,0
20250305,121600,1000597660,8530,8530,8530,8530,0
20250305,121500,1000597660,8530,8530,8530,8530,0
20250305,121400,1000597660,8530,8530,8530,8530,1
20250305,121300,1000589130,8530,8530,8530,8530,1
20250305,121200,1000580600,8520,8520,8520,8520,0
20250305,121100,1000580600,8520,8490,8520,8490,267
20250305,121000,998309270,8520,8520,8520,8520,0
20250305,120900,998309270,8520,8520,8520,8520,589
20250305,120800,993290990,8490,8490,8490,8490,10
20250305,120700,993206090,8480,8480,8480,8480,0
20250305,120600,993206090,8480,8480,8480,8480,0
20250305,120500,993206090,8480,8480,8480,8480,0
20250305,120400,993206090,8480,8500,8500,8480,929
20250305,120300,985328020,8510,8510,8510,8510,599
20250305,120200,980230530,8510,8480,8510,8480,540
20250305,120100,975636330,8510,8510,8510,8510,10
20250305,120000,975551230,8520,8505,8520,8480,223
20250305,115900,973656375,8520,8510,8520,8510,2
20250305,115800,973639345,8480,8500,8500,8480,355
20250305,115700,970628555,8520,8520,8520,8520,0
20250305,115600,970628555,8520,8480,8520,8480,191
20250305,115500,969006375,8480,8470,8480,8470,33
20250305,115400,968726545,8470,8470,8470,8470,0
20250305,115300,968726545,8470,8470,8470,8470,5
20250305,115200,968684195,8480,8480,8480,8480,97
20250305,115100,967861635,8450,8450,8450,8450,0
20250305,115000,967861635,8450,8450,8450,8450,690
20250305,114900,962031135,8450,8460,8470,8450,112
20250305,114800,961083675,8460,8470,8490,8460,1152
20250305,114700,951334835,8470,8470,8470,8460,3824
20250305,114600,918964955,8480,8490,8490,8480,1374
20250305,114500,907313425,8490,8490,8490,8490,0
20250305,114400,907313425,8490,8490,8490,8490,140
20250305,114300,906124825,8490,8490,8490,8490,20
20250305,114200,905955025,8480,8490,8490,8480,46
20250305,114100,905564935,8480,8480,8480,8480,0
20250305,114000,905564935,8480,8480,8480,8480,172
20250305,113900,904106375,8480,8480,8480,8480,28
20250305,113800,903868935,8480,8480,8480,8480,551
20250305,113700,899196455,8480,8490,8490,8480,360
20250305,113600,896143485,8490,8490,8490,8490,593
20250305,113500,891108915,8490,8490,8490,8490,119
20250305,113400,890098605,8490,8490,8490,8490,119
20250305,113300,889088295,8480,8480,8480,8480,0
20250305,113200,889088295,8480,8480,8480,8480,0
20250305,113100,889088295,8480,8500,8500,8480,673
20250305,113000,883377465,8500,8500,8500,8500,0
20250305,112900,883377465,8500,8500,8500,8500,0
20250305,112800,883377465,8500,8480,8500,8480,1323
20250305,112700,872156425,8480,8530,8530,8480,2001
20250305,112600,855161655,8530,8530,8530,8530,6
20250305,112500,855110475,8530,8530,8530,8530,10
20250305,112400,855025175,8520,8520,8520,8520,0
20250305,112300,855025175,8520,8520,8520,8520,0
20250305,112200,855025175,8520,8520,8520,8520,66
20250305,112100,854462855,8480,8490,8490,8480,2091
20250305,112000,836728155,8480,8500,8500,8480,1600
20250305,111900,823144205,8520,8520,8520,8520,0
20250305,111800,823144205,8520,8520,8520,8520,51
20250305,111700,822709685,8490,8490,8490,8490,308
20250305,111600,820094765,8490,8510,8510,8490,2152
20250305,111500,801806515,8510,8510,8510,8510,62
20250305,111400,801278895,8510,8510,8510,8510,77
20250305,111300,800623625,8500,8500,8500,8500,111
20250305,111200,799680125,8500,8510,8510,8500,1836
20250305,111100,784072525,8510,8520,8520,8510,855
20250305,111000,776796425,8510,8520,8520,8510,72
20250305,110900,776183485,8520,8520,8520,8520,490
20250305,110800,772008685,8520,8520,8520,8520,421
20250305,110700,768421765,8510,8520,8520,8510,1775
20250305,110600,753304815,8520,8520,8520,8520,5
20250305,110500,753262215,8530,8540,8540,8530,248
20250305,110400,751146335,8530,8530,8530,8530,100
20250305,110300,750293335,8550,8550,8550,8550,8
20250305,110200,750224935,8570,8570,8570,8570,0
20250305,110100,750224935,8570,8520,8570,8510,1058
20250305,110000,741217945,8520,8540,8540,8520,4204
20250305,105900,705369395,8540,8540,8540,8540,163
20250305,105800,703977375,8540,8540,8540,8540,10
20250305,105700,703891975,8540,8540,8540,8540,234
20250305,105600,701893615,8540,8550,8550,8540,1296
20250305,105500,690824095,8570,8570,8570,8570,1
20250305,105400,690815525,8550,8550,8550,8550,10
20250305,105300,690730025,8550,8550,8550,8550,0
20250305,105200,690730025,8550,8550,8550,8550,75
20250305,105100,690088775,8550,8550,8550,8550,100
20250305,105000,689233775,8550,8550,8550,8550,1
20250305,104900,689225225,8540,8560,8560,8540,521
20250305,104800,684772535,8540,8550,8550,8540,300
20250305,104700,682208025,8540,8540,8540,8540,40
20250305,104600,681866425,8540,8540,8540,8540,101
20250305,104500,681003885,8540,8550,8550,8540,2345
20250305,104400,660968015,8550,8550,8550,8550,595
20250305,104300,655880765,8570,8570,8580,8560,1198
20250305,104200,645620895,8590,8590,8590,8590,0
20250305,104100,645620895,8590,8590,8590,8590,5
20250305,104000,645577945,8570,8570,8570,8570,17
20250305,103900,645432255,8560,8560,8560,8560,21
20250305,103800,645252495,8560,8560,8560,8560,136
20250305,103700,644088335,8600,8600,8600,8600,1
20250305,103600,644079735,8600,8600,8600,8600,101
20250305,103500,643211135,8560,8560,8560,8560,0
20250305,103400,643211135,8560,8560,8560,8560,106
20250305,103300,642303775,8560,8560,8560,8560,316
20250305,103200,639598815,8560,8560,8560,8560,66
20250305,103100,639033855,8550,8550,8550,8550,0
20250305,103000,639033855,8550,8550,8550,8550,80
20250305,102900,638349855,8550,8560,8560,8550,283
20250305,102800,635928335,8560,8560,8560,8560,0
20250305,102700,635928335,8560,8560,8560,8560,0
20250305,102600,635928335,8560,8570,8570,8560,1818
20250305,102500,620365635,8570,8600,8600,8570,251
20250305,102400,618214535,8570,8580,8580,8570,1008
20250305,102300,609572945,8580,8580,8580,8580,9
20250305,102200,609495725,8580,8580,8580,8580,0
20250305,102100,609495725,8580,8580,8580,8580,475
20250305,102000,605420225,8580,8580,8580,8580,12
20250305,101900,605317265,8580,8610,8610,8580,619
20250305,101800,600006195,8580,8610,8610,8580,183
20250305,101700,598435955,8610,8610,8610,8610,1
20250305,101600,598427345,8590,8590,8590,8590,200
20250305,101500,596709345,8610,8610,8610,8610,28
20250305,101400,596468265,8610,8600,8610,8580,238
20250305,101300,594420285,8600,8600,8600,8600,969
20250305,101200,586086885,8580,8580,8580,8580,0
20250305,101100,586086885,8580,8590,8590,8580,523
20250305,101000,581599265,8590,8590,8590,8590,127
20250305,100900,580508335,8590,8590,8590,8590,0
20250305,100800,580508335,8590,8570,8590,8560,607
20250305,100700,575300975,8570,8570,8580,8570,96
20250305,100600,574478220,8570,8570,8570,8570,55
20250305,100500,574006870,8570,8570,8570,8570,51
20250305,100400,573569800,8570,8570,8570,8570,250
20250305,100300,571427300,8590,8590,8590,8590,26
20250305,100200,571203960,8560,8560,8560,8560,1
20250305,100100,571195400,8560,8570,8570,8560,1818
20250305,100000,555628980,8570,8590,8590,8570,202
20250305,095900,553894780,8600,8600,8600,8600,58
20250305,095800,553395980,8600,8600,8600,8600,684
20250305,095700,547513580,8590,8580,8590,8580,857
20250305,095600,540154290,8590,8580,8590,8580,1077
20250305,095500,530905390,8580,8560,8580,8560,167
20250305,095400,529474870,8580,8580,8580,8580,152
20250305,095300,528170710,8550,8550,8550,8550,0
20250305,095200,528170710,8550,8560,8560,8550,389
20250305,095100,524844260,8560,8570,8570,8560,1163
20250305,095000,514887350,8570,8570,8570,8570,0
20250305,094900,514887350,8570,8580,8580,8570,1490
20250305,094800,502111470,8590,8610,8620,8590,1375
20250305,094700,490286740,8610,8650,8650,8610,182
20250305,094600,488719640,8650,8640,8650,8640,476
20250305,094500,484602440,8650,8610,8650,8600,62
20250305,094400,484068790,8660,8650,8660,8640,137
20250305,094300,482883550,8650,8660,8660,8650,591
20250305,094200,477771100,8660,8620,8660,8600,621
20250305,094100,472397050,8600,8590,8600,8590,1323
20250305,094000,461021750,8590,8590,8590,8590,102
20250305,093900,460145570,8590,8590,8590,8590,57
20250305,093800,459655940,8590,8600,8600,8590,1253
20250305,093700,448885230,8610,8610,8610,8600,932
20250305,093600,440863710,8620,8620,8620,8620,55
20250305,093500,440389610,8610,8620,8620,8610,279
20250305,093400,437986280,8650,8650,8650,8650,949
20250305,093300,429777430,8650,8620,8650,8610,380
20250305,093200,426495580,8610,8610,8620,8600,525
20250305,093100,421975370,8610,8610,8620,8610,142
20250305,093000,420752740,8620,8610,8620,8610,1404
20250305,092900,408651140,8610,8610,8620,8610,300
20250305,092800,406066890,8590,8600,8600,8590,46
20250305,092700,405671590,8600,8620,8640,8600,2470
20250305,092600,384380210,8620,8610,8620,8610,195
20250305,092500,382700860,8590,8590,8600,8590,152
20250305,092400,381394910,8600,8610,8610,8600,463
20250305,092300,377412530,8610,8600,8610,8600,1165
20250305,092200,367393390,8590,8570,8600,8570,307
20250305,092100,364756760,8580,8570,8580,8560,20
20250305,092000,364585380,8540,8550,8550,8540,121
20250305,091900,363551530,8540,8550,8550,8540,1345
20250305,091800,352057940,8560,8550,8570,8550,588
20250305,091700,347029220,8550,8540,8550,8540,287
20250305,091600,344576780,8540,8540,8540,8540,12
20250305,091500,344474300,8540,8580,8580,8540,4513
20250305,091400,305867090,8580,8580,8620,8570,1576
20250305,091300,292300900,8580,8570,8580,8570,422
20250305,091200,288683260,8570,8570,8610,8570,398
20250305,091100,285266440,8570,8570,8570,8570,845
20250305,091000,278024790,8570,8600,8610,8570,3863
20250305,090900,244866510,8610,8650,8650,8600,228
20250305,090800,242900500,8650,8600,8650,8600,529
20250305,090700,238347880,8600,8590,8610,8570,2949
20250305,090600,212976090,8580,8560,8580,8540,564
20250305,090500,208144320,8540,8540,8570,8540,697
20250305,090400,202187670,8550,8550,8550,8530,3542
20250305,090300,171924350,8560,8590,8610,8560,1606
20250305,090200,158116010,8580,8610,8610,8540,2333
20250305,090100,138107510,8610,8630,8700,8600,8802
20250305,090000,62105640,8640,8520,8660,8520,6715
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191700 1491551750 8450 8450 8450 8450 5176
3 20250305 191600 1491551750 8450 8450 8450 8450 0
4 20250305 191500 1491551750 8450 8450 8450 8450 0
5 20250305 191400 1491551750 8450 8450 8450 8450 0
6 20250305 191300 1491551750 8450 8450 8450 8450 0
7 20250305 191200 1491551750 8450 8450 8450 8450 0
8 20250305 191100 1491551750 8450 8450 8450 8450 0
9 20250305 191000 1491551750 8450 8450 8450 8450 0
10 20250305 190900 1491551750 8450 8450 8450 8450 0
11 20250305 190800 1491551750 8450 8450 8450 8450 0
12 20250305 190700 1491551750 8450 8450 8450 8450 0
13 20250305 190600 1491551750 8450 8450 8450 8450 0
14 20250305 190500 1491551750 8450 8450 8450 8450 0
15 20250305 190400 1491551750 8450 8450 8450 8450 0
16 20250305 190300 1491551750 8450 8450 8450 8450 0
17 20250305 190200 1491551750 8450 8450 8450 8450 0
18 20250305 190100 1491551750 8450 8450 8450 8450 0
19 20250305 190000 1491551750 8450 8450 8450 8450 0
20 20250305 185900 1491551750 8450 8450 8450 8450 0
21 20250305 185800 1491551750 8450 8450 8450 8450 0
22 20250305 185700 1491551750 8450 8450 8450 8450 0
23 20250305 185600 1491551750 8450 8450 8450 8450 0
24 20250305 185500 1491551750 8450 8450 8450 8450 0
25 20250305 185400 1491551750 8450 8450 8450 8450 0
26 20250305 185300 1491551750 8450 8450 8450 8450 0
27 20250305 185200 1491551750 8450 8450 8450 8450 0
28 20250305 185100 1491551750 8450 8450 8450 8450 0
29 20250305 185000 1491551750 8450 8450 8450 8450 0
30 20250305 184900 1491551750 8450 8450 8450 8450 0
31 20250305 184800 1491551750 8450 8450 8450 8450 0
32 20250305 184700 1491551750 8450 8450 8450 8450 5176
33 20250305 184600 1491551750 8450 8450 8450 8450 0
34 20250305 184500 1491551750 8450 8450 8450 8450 0
35 20250305 184400 1491551750 8450 8450 8450 8450 0
36 20250305 184300 1491551750 8450 8450 8450 8450 0
37 20250305 184200 1491551750 8450 8450 8450 8450 0
38 20250305 184100 1491551750 8450 8450 8450 8450 0
39 20250305 184000 1491551750 8450 8450 8450 8450 0
40 20250305 183900 1491551750 8450 8450 8450 8450 0
41 20250305 183800 1491551750 8450 8450 8450 8450 0
42 20250305 183700 1491551750 8450 8450 8450 8450 0
43 20250305 183600 1491551750 8450 8450 8450 8450 0
44 20250305 183500 1491551750 8450 8450 8450 8450 0
45 20250305 183400 1491551750 8450 8450 8450 8450 0
46 20250305 183300 1491551750 8450 8450 8450 8450 0
47 20250305 183200 1491551750 8450 8450 8450 8450 0
48 20250305 183100 1491551750 8450 8450 8450 8450 0
49 20250305 183000 1491551750 8450 8450 8450 8450 0
50 20250305 182900 1491551750 8450 8450 8450 8450 0
51 20250305 182800 1491551750 8450 8450 8450 8450 0
52 20250305 182700 1491551750 8450 8450 8450 8450 0
53 20250305 182600 1491551750 8450 8450 8450 8450 0
54 20250305 182500 1491551750 8450 8450 8450 8450 0
55 20250305 182400 1491551750 8450 8450 8450 8450 0
56 20250305 182300 1491551750 8450 8450 8450 8450 0
57 20250305 182200 1491551750 8450 8450 8450 8450 0
58 20250305 182100 1491551750 8450 8450 8450 8450 0
59 20250305 182000 1491551750 8450 8450 8450 8450 0
60 20250305 181900 1491551750 8450 8450 8450 8450 0
61 20250305 181800 1491551750 8450 8450 8450 8450 0
62 20250305 181700 1491551750 8450 8450 8450 8450 5176
63 20250305 181600 1491551750 8450 8450 8450 8450 0
64 20250305 181500 1491551750 8450 8450 8450 8450 0
65 20250305 181400 1491551750 8450 8450 8450 8450 0
66 20250305 181300 1491551750 8450 8450 8450 8450 0
67 20250305 181200 1491551750 8450 8450 8450 8450 0
68 20250305 181100 1491551750 8450 8450 8450 8450 0
69 20250305 181000 1491551750 8450 8450 8450 8450 0
70 20250305 180900 1491551750 8450 8450 8450 8450 0
71 20250305 180800 1491551750 8450 8450 8450 8450 0
72 20250305 180700 1491551750 8450 8450 8450 8450 0
73 20250305 180600 1491551750 8450 8450 8450 8450 0
74 20250305 180500 1491551750 8450 8450 8450 8450 0
75 20250305 180400 1491551750 8450 8450 8450 8450 0
76 20250305 180300 1491551750 8450 8450 8450 8450 0
77 20250305 180200 1491551750 8450 8450 8450 8450 0
78 20250305 180100 1491551750 8450 8450 8450 8450 0
79 20250305 180000 1491551750 8450 8450 8450 8450 0
80 20250305 175900 1491551750 8450 8450 8450 8450 0
81 20250305 175800 1491551750 8450 8450 8450 8450 0
82 20250305 175700 1491551750 8450 8450 8450 8450 0
83 20250305 175600 1491551750 8450 8450 8450 8450 0
84 20250305 175500 1491551750 8450 8450 8450 8450 0
85 20250305 175400 1491551750 8450 8450 8450 8450 0
86 20250305 175300 1491551750 8450 8450 8450 8450 0
87 20250305 175200 1491551750 8450 8450 8450 8450 0
88 20250305 175100 1491551750 8450 8450 8450 8450 0
89 20250305 175000 1491551750 8450 8450 8450 8450 0
90 20250305 174900 1491551750 8450 8450 8450 8450 0
91 20250305 174800 1491551750 8450 8450 8450 8450 0
92 20250305 174700 1491551750 8450 8450 8450 8450 5176
93 20250305 174600 1491551750 8450 8450 8450 8450 0
94 20250305 174500 1491551750 8450 8450 8450 8450 0
95 20250305 174400 1491551750 8450 8450 8450 8450 0
96 20250305 174300 1491551750 8450 8450 8450 8450 0
97 20250305 174200 1491551750 8450 8450 8450 8450 0
98 20250305 174100 1491551750 8450 8450 8450 8450 0
99 20250305 174000 1491551750 8450 8450 8450 8450 0
100 20250305 173900 1491551750 8450 8450 8450 8450 0
101 20250305 173800 1491551750 8450 8450 8450 8450 0
102 20250305 173700 1491551750 8450 8450 8450 8450 0
103 20250305 173600 1491551750 8450 8450 8450 8450 0
104 20250305 173500 1491551750 8450 8450 8450 8450 0
105 20250305 173400 1491551750 8450 8450 8450 8450 0
106 20250305 173300 1491551750 8450 8450 8450 8450 0
107 20250305 173200 1491551750 8450 8450 8450 8450 0
108 20250305 173100 1491551750 8450 8450 8450 8450 0
109 20250305 173000 1491551750 8450 8450 8450 8450 0
110 20250305 172900 1491551750 8450 8450 8450 8450 0
111 20250305 172800 1491551750 8450 8450 8450 8450 0
112 20250305 172700 1491551750 8450 8450 8450 8450 0
113 20250305 172600 1491551750 8450 8450 8450 8450 0
114 20250305 172500 1491551750 8450 8450 8450 8450 0
115 20250305 172400 1491551750 8450 8450 8450 8450 0
116 20250305 172300 1491551750 8450 8450 8450 8450 0
117 20250305 172200 1491551750 8450 8450 8450 8450 0
118 20250305 172100 1491551750 8450 8450 8450 8450 0
119 20250305 172000 1491551750 8450 8450 8450 8450 0
120 20250305 171900 1491551750 8450 8450 8450 8450 0
121 20250305 171800 1491551750 8450 8450 8450 8450 0
122 20250305 171700 1491551750 8450 8450 8450 8450 5176
123 20250305 171600 1491551750 8450 8450 8450 8450 0
124 20250305 171500 1491551750 8450 8450 8450 8450 0
125 20250305 171400 1491551750 8450 8450 8450 8450 0
126 20250305 171300 1491551750 8450 8450 8450 8450 0
127 20250305 171200 1491551750 8450 8450 8450 8450 0
128 20250305 171100 1491551750 8450 8450 8450 8450 0
129 20250305 171000 1491551750 8450 8450 8450 8450 0
130 20250305 170900 1491551750 8450 8450 8450 8450 0
131 20250305 170800 1491551750 8450 8450 8450 8450 0
132 20250305 170700 1491551750 8450 8450 8450 8450 0
133 20250305 170600 1491551750 8450 8450 8450 8450 0
134 20250305 170500 1491551750 8450 8450 8450 8450 0
135 20250305 170400 1491551750 8450 8450 8450 8450 0
136 20250305 170300 1491551750 8450 8450 8450 8450 0
137 20250305 170200 1491551750 8450 8450 8450 8450 0
138 20250305 170100 1491551750 8450 8450 8450 8450 0
139 20250305 170000 1491551750 8450 8450 8450 8450 0
140 20250305 165900 1491551750 8450 8450 8450 8450 0
141 20250305 165800 1491551750 8450 8450 8450 8450 0
142 20250305 165700 1491551750 8450 8450 8450 8450 0
143 20250305 165600 1491551750 8450 8450 8450 8450 0
144 20250305 165500 1491551750 8450 8450 8450 8450 0
145 20250305 165400 1491551750 8450 8450 8450 8450 0
146 20250305 165300 1491551750 8450 8450 8450 8450 0
147 20250305 165200 1491551750 8450 8450 8450 8450 0
148 20250305 165100 1491551750 8450 8450 8450 8450 0
149 20250305 165000 1491551750 8450 8450 8450 8450 0
150 20250305 164900 1491551750 8450 8450 8450 8450 0
151 20250305 164800 1491551750 8450 8450 8450 8450 0
152 20250305 164700 1491551750 8450 8450 8450 8450 5176
153 20250305 164600 1491551750 8450 8450 8450 8450 0
154 20250305 164500 1491551750 8450 8450 8450 8450 0
155 20250305 164400 1491551750 8450 8450 8450 8450 0
156 20250305 164300 1491551750 8450 8450 8450 8450 0
157 20250305 164200 1491551750 8450 8450 8450 8450 0
158 20250305 164100 1491551750 8450 8450 8450 8450 0
159 20250305 164000 1491551750 8450 8450 8450 8450 0
160 20250305 163900 1491551750 8450 8450 8450 8450 0
161 20250305 163800 1491551750 8450 8450 8450 8450 0
162 20250305 163700 1491551750 8450 8450 8450 8450 0
163 20250305 163600 1491551750 8450 8450 8450 8450 0
164 20250305 163500 1491551750 8450 8450 8450 8450 0
165 20250305 163400 1491551750 8450 8450 8450 8450 0
166 20250305 163300 1491551750 8450 8450 8450 8450 0
167 20250305 163200 1491551750 8450 8450 8450 8450 0
168 20250305 163100 1491551750 8450 8450 8450 8450 0
169 20250305 163000 1491551750 8450 8450 8450 8450 0
170 20250305 162900 1491551750 8450 8450 8450 8450 0
171 20250305 162800 1491551750 8450 8450 8450 8450 0
172 20250305 162700 1491551750 8450 8450 8450 8450 0
173 20250305 162600 1491551750 8450 8450 8450 8450 0
174 20250305 162500 1491551750 8450 8450 8450 8450 0
175 20250305 162400 1491551750 8450 8450 8450 8450 0
176 20250305 162300 1491551750 8450 8450 8450 8450 0
177 20250305 162200 1491551750 8450 8450 8450 8450 0
178 20250305 162100 1491551750 8450 8450 8450 8450 0
179 20250305 162000 1491551750 8450 8450 8450 8450 0
180 20250305 161900 1491551750 8450 8450 8450 8450 0
181 20250305 161800 1491551750 8450 8450 8450 8450 0
182 20250305 161700 1491551750 8450 8450 8450 8450 5176
183 20250305 161600 1491551750 8450 8450 8450 8450 0
184 20250305 161500 1491551750 8450 8450 8450 8450 0
185 20250305 161400 1491551750 8450 8450 8450 8450 0
186 20250305 161300 1491551750 8450 8450 8450 8450 0
187 20250305 161200 1491551750 8450 8450 8450 8450 0
188 20250305 161100 1491551750 8450 8450 8450 8450 0
189 20250305 161000 1491551750 8450 8450 8450 8450 0
190 20250305 160900 1491551750 8450 8450 8450 8450 0
191 20250305 160800 1491551750 8450 8450 8450 8450 0
192 20250305 160700 1491551750 8450 8450 8450 8450 0
193 20250305 160600 1491551750 8450 8450 8450 8450 0
194 20250305 160500 1491551750 8450 8450 8450 8450 0
195 20250305 160400 1491551750 8450 8450 8450 8450 0
196 20250305 160300 1491551750 8450 8450 8450 8450 0
197 20250305 160200 1491551750 8450 8450 8450 8450 0
198 20250305 160100 1491551750 8450 8450 8450 8450 0
199 20250305 160000 1491551750 8450 8450 8450 8450 0
200 20250305 155900 1491551750 8450 8450 8450 8450 0
201 20250305 155800 1491551750 8450 8450 8450 8450 0
202 20250305 155700 1491551750 8450 8450 8450 8450 0
203 20250305 155600 1491551750 8450 8450 8450 8450 0
204 20250305 155500 1491551750 8450 8450 8450 8450 0
205 20250305 155400 1491551750 8450 8450 8450 8450 0
206 20250305 155300 1491551750 8450 8450 8450 8450 0
207 20250305 155200 1491551750 8450 8450 8450 8450 0
208 20250305 155100 1491551750 8450 8450 8450 8450 0
209 20250305 155000 1491551750 8450 8450 8450 8450 0
210 20250305 154900 1491551750 8450 8450 8450 8450 0
211 20250305 154800 1491551750 8450 8450 8450 8450 0
212 20250305 154700 1491551750 8450 8450 8450 8450 5176
213 20250305 154600 1491551750 8450 8450 8450 8450 0
214 20250305 154500 1491551750 8450 8450 8450 8450 0
215 20250305 154400 1491551750 8450 8450 8450 8450 0
216 20250305 154300 1491551750 8450 8450 8450 8450 0
217 20250305 154200 1491551750 8450 8450 8450 8450 0
218 20250305 154100 1491551750 8450 8450 8450 8450 0
219 20250305 154000 1491551750 8450 8450 8450 8450 0
220 20250305 153900 1491551750 8450 8450 8450 8450 0
221 20250305 153800 1491551750 8450 8450 8450 8450 0
222 20250305 153700 1491551750 8450 8450 8450 8450 0
223 20250305 153600 1491551750 8450 8450 8450 8450 0
224 20250305 153500 1491551750 8450 8450 8450 8450 0
225 20250305 153400 1491551750 8450 8450 8450 8450 0
226 20250305 153300 1491551750 8450 8450 8450 8450 0
227 20250305 153200 1491551750 8450 8450 8450 8450 0
228 20250305 153100 1491551750 8450 8450 8450 8450 0
229 20250305 153000 1491551750 8450 8450 8450 8450 5176
230 20250305 152900 1447814550 8480 8480 8480 8480 0
231 20250305 152800 1447814550 8480 8480 8480 8480 0
232 20250305 152700 1447814550 8480 8480 8480 8480 0
233 20250305 152600 1447814550 8480 8480 8480 8480 0
234 20250305 152500 1447814550 8480 8480 8480 8480 0
235 20250305 152400 1447814550 8480 8480 8480 8480 0
236 20250305 152300 1447814550 8480 8480 8480 8480 0
237 20250305 152200 1447814550 8480 8480 8480 8480 0
238 20250305 152100 1447814550 8480 8480 8480 8480 0
239 20250305 152000 1447814550 8480 8480 8480 8480 0
240 20250305 151900 1447814550 8480 8470 8480 8450 793
241 20250305 151800 1441109330 8480 8480 8480 8480 2
242 20250305 151700 1441092370 8460 8480 8480 8460 386
243 20250305 151600 1437826190 8470 8460 8470 8460 1484
244 20250305 151500 1425270910 8460 8470 8470 8460 100
245 20250305 151400 1424424250 8460 8470 8470 8460 1521
246 20250305 151300 1411555320 8470 8470 8470 8470 342
247 20250305 151200 1408658580 8470 8470 8470 8470 90
248 20250305 151100 1407896280 8470 8470 8470 8470 1
249 20250305 151000 1407887810 8470 8470 8470 8460 1161
250 20250305 150900 1398059000 8470 8460 8470 8460 322
251 20250305 150800 1395334870 8460 8470 8470 8450 3936
252 20250305 150700 1362024590 8470 8490 8490 8470 1222
253 20250305 150600 1351672920 8480 8480 8490 8480 508
254 20250305 150500 1347365060 8480 8490 8490 8480 421
255 20250305 150400 1343793170 8490 8490 8490 8490 59
256 20250305 150300 1343292260 8480 8480 8490 8480 1110
257 20250305 150200 1333878360 8490 8480 8490 8470 411
258 20250305 150100 1330390370 8480 8480 8480 8470 1484
259 20250305 150000 1317816070 8480 8475 8480 8470 2147
260 20250305 145900 1299630190 8480 8490 8490 8480 900
261 20250305 145800 1291998170 8480 8490 8490 8480 1743
262 20250305 145700 1277215530 8480 8490 8490 8480 2262
263 20250305 145600 1258016440 8490 8500 8500 8490 1450
264 20250305 145500 1245694470 8500 8500 8500 8500 3
265 20250305 145400 1245668970 8510 8510 8510 8510 102
266 20250305 145300 1244800950 8510 8510 8510 8510 469
267 20250305 145200 1240809760 8500 8500 8500 8500 0
268 20250305 145100 1240809760 8500 8500 8500 8500 120
269 20250305 145000 1239789760 8510 8510 8510 8510 108
270 20250305 144900 1238870680 8520 8510 8520 8500 976
271 20250305 144800 1230560490 8510 8520 8520 8510 1171
272 20250305 144700 1220595040 8520 8520 8520 8520 0
273 20250305 144600 1220595040 8520 8520 8520 8520 1
274 20250305 144500 1220586520 8520 8520 8520 8520 5
275 20250305 144400 1220543920 8520 8530 8530 8510 13
276 20250305 144300 1220433130 8530 8530 8530 8530 84
277 20250305 144200 1219716610 8530 8520 8530 8490 809
278 20250305 144100 1212839090 8540 8530 8540 8510 217
279 20250305 144000 1210988120 8500 8530 8530 8500 706
280 20250305 143900 1204986970 8500 8510 8530 8500 398
281 20250305 143800 1201600220 8540 8540 8540 8540 0
282 20250305 143700 1201600220 8540 8540 8540 8540 0
283 20250305 143600 1201600220 8540 8520 8540 8500 762
284 20250305 143500 1195120220 8540 8530 8540 8530 54
285 20250305 143400 1194659550 8530 8530 8530 8530 28
286 20250305 143300 1194420710 8540 8540 8540 8540 10
287 20250305 143200 1194335310 8540 8550 8550 8540 10
288 20250305 143100 1194249860 8530 8520 8530 8510 2879
289 20250305 143000 1169732630 8530 8530 8530 8530 0
290 20250305 142900 1169732630 8530 8530 8530 8530 0
291 20250305 142800 1169732630 8530 8530 8530 8530 13
292 20250305 142700 1169621740 8530 8530 8530 8530 16
293 20250305 142600 1169485260 8530 8530 8530 8530 0
294 20250305 142500 1169485260 8530 8540 8540 8530 982
295 20250305 142400 1161108750 8530 8540 8540 8530 6
296 20250305 142300 1161057520 8540 8530 8540 8530 108
297 20250305 142200 1160136230 8540 8540 8540 8540 105
298 20250305 142100 1159239530 8530 8540 8540 8530 27
299 20250305 142000 1159009000 8540 8540 8540 8540 0
300 20250305 141900 1159009000 8540 8530 8540 8530 386
301 20250305 141800 1155715640 8540 8530 8540 8530 25
302 20250305 141700 1155502330 8540 8530 8540 8520 505
303 20250305 141600 1151197260 8540 8540 8540 8540 117
304 20250305 141500 1150198080 8540 8540 8540 8540 1
305 20250305 141400 1150189540 8540 8540 8540 8540 1
306 20250305 141300 1150181000 8550 8550 8550 8550 116
307 20250305 141200 1149189200 8550 8550 8560 8550 380
308 20250305 141100 1145940150 8560 8550 8560 8550 335
309 20250305 141000 1143075850 8550 8550 8550 8550 66
310 20250305 140900 1142511550 8550 8525 8550 8525 1443
311 20250305 140800 1130202720 8530 8530 8530 8530 30
312 20250305 140700 1129946820 8530 8530 8530 8530 47
313 20250305 140600 1129545910 8530 8530 8530 8530 5
314 20250305 140500 1129503260 8550 8530 8550 8530 42
315 20250305 140400 1129144900 8530 8530 8530 8530 5
316 20250305 140300 1129102250 8520 8530 8530 8520 439
317 20250305 140200 1125361380 8530 8540 8540 8530 110
318 20250305 140100 1124423030 8550 8550 8550 8550 9
319 20250305 140000 1124346080 8550 8550 8550 8550 5
320 20250305 135900 1124303330 8520 8530 8530 8520 300
321 20250305 135800 1121745590 8560 8560 8560 8560 0
322 20250305 135700 1121745590 8560 8560 8560 8560 0
323 20250305 135600 1121745590 8560 8560 8560 8560 0
324 20250305 135500 1121745590 8560 8560 8560 8560 0
325 20250305 135400 1121745590 8560 8530 8560 8530 42
326 20250305 135300 1121387030 8530 8530 8530 8530 1
327 20250305 135200 1121378500 8530 8530 8530 8530 60
328 20250305 135100 1120866700 8530 8530 8530 8530 85
329 20250305 135000 1120141650 8530 8530 8530 8530 526
330 20250305 134900 1115654870 8530 8530 8530 8530 495
331 20250305 134800 1111432520 8530 8530 8530 8530 0
332 20250305 134700 1111432520 8530 8530 8530 8530 0
333 20250305 134600 1111432520 8530 8530 8530 8530 0
334 20250305 134500 1111432520 8530 8530 8530 8530 0
335 20250305 134400 1111432520 8530 8530 8530 8530 0
336 20250305 134300 1111432520 8530 8530 8530 8530 1
337 20250305 134200 1111423990 8530 8530 8530 8530 1
338 20250305 134100 1111415460 8530 8530 8530 8520 239
339 20250305 134000 1109378710 8530 8530 8530 8530 0
340 20250305 133900 1109378710 8530 8530 8530 8530 0
341 20250305 133800 1109378710 8530 8530 8530 8530 1
342 20250305 133700 1109370180 8530 8530 8530 8530 8
343 20250305 133600 1109301940 8530 8530 8530 8530 122
344 20250305 133500 1108261280 8530 8530 8530 8530 52
345 20250305 133400 1107817720 8530 8530 8530 8530 0
346 20250305 133300 1107817720 8530 8530 8530 8530 35
347 20250305 133200 1107519170 8530 8530 8530 8530 4
348 20250305 133100 1107485050 8530 8530 8530 8530 37
349 20250305 133000 1107169440 8530 8530 8530 8530 0
350 20250305 132900 1107169440 8530 8520 8530 8520 25
351 20250305 132800 1106956420 8520 8520 8520 8520 0
352 20250305 132700 1106956420 8520 8520 8520 8520 9
353 20250305 132600 1106879740 8520 8530 8530 8520 228
354 20250305 132500 1104935160 8530 8540 8540 8530 109
355 20250305 132400 1104004390 8580 8580 8580 8580 0
356 20250305 132300 1104004390 8580 8580 8580 8580 0
357 20250305 132200 1104004390 8580 8580 8580 8580 1
358 20250305 132100 1103995810 8580 8580 8580 8580 3
359 20250305 132000 1103970070 8530 8530 8530 8530 100
360 20250305 131900 1103117070 8530 8540 8540 8530 2504
361 20250305 131800 1081746200 8540 8580 8580 8540 128
362 20250305 131700 1080653040 8590 8590 8590 8590 5
363 20250305 131600 1080610090 8590 8590 8590 8590 47
364 20250305 131500 1080206360 8590 8590 8590 8590 10
365 20250305 131400 1080120460 8590 8550 8590 8550 1060
366 20250305 131300 1071041980 8550 8550 8550 8550 325
367 20250305 131200 1068263230 8530 8520 8530 8510 1088
368 20250305 131100 1058985160 8520 8520 8520 8520 0
369 20250305 131000 1058985160 8520 8520 8520 8520 5
370 20250305 130900 1058942560 8530 8530 8530 8530 0
371 20250305 130800 1058942560 8530 8530 8530 8530 80
372 20250305 130700 1058260160 8530 8530 8530 8530 0
373 20250305 130600 1058260160 8530 8530 8530 8530 0
374 20250305 130500 1058260160 8530 8530 8530 8530 0
375 20250305 130400 1058260160 8530 8490 8530 8490 101
376 20250305 130300 1057402630 8490 8480 8490 8480 364
377 20250305 130200 1054312940 8480 8480 8480 8480 151
378 20250305 130100 1053032460 8490 8490 8490 8490 0
379 20250305 130000 1053032460 8490 8470 8490 8470 101
380 20250305 125900 1052176970 8470 8490 8490 8470 10
381 20250305 125800 1052092220 8480 8480 8480 8480 860
382 20250305 125700 1044799420 8480 8530 8530 8480 510
383 20250305 125600 1040474570 8480 8480 8480 8480 0
384 20250305 125500 1040474570 8480 8530 8530 8480 128
385 20250305 125400 1039388680 8490 8490 8490 8490 115
386 20250305 125300 1038412330 8530 8530 8530 8530 100
387 20250305 125200 1037559330 8480 8480 8480 8480 0
388 20250305 125100 1037559330 8480 8480 8480 8480 0
389 20250305 125000 1037559330 8480 8480 8480 8480 0
390 20250305 124900 1037559330 8480 8480 8480 8480 0
391 20250305 124800 1037559330 8480 8480 8480 8480 0
392 20250305 124700 1037559330 8480 8480 8490 8480 1051
393 20250305 124600 1028646630 8480 8480 8480 8480 909
394 20250305 124500 1020938310 8480 8480 8480 8480 0
395 20250305 124400 1020938310 8480 8490 8490 8480 6
396 20250305 124300 1020887420 8490 8490 8490 8490 1
397 20250305 124200 1020878930 8490 8490 8490 8490 50
398 20250305 124100 1020454430 8490 8480 8490 8480 62
399 20250305 124000 1019928070 8480 8480 8480 8480 150
400 20250305 123900 1018656070 8480 8480 8480 8480 0
401 20250305 123800 1018656070 8480 8480 8480 8480 119
402 20250305 123700 1017646950 8490 8490 8490 8490 3
403 20250305 123600 1017621480 8490 8490 8490 8490 0
404 20250305 123500 1017621480 8490 8490 8490 8490 10
405 20250305 123400 1017536580 8480 8480 8480 8480 0
406 20250305 123300 1017536580 8480 8480 8480 8480 0
407 20250305 123200 1017536580 8480 8500 8500 8480 816
408 20250305 123100 1010608740 8490 8490 8490 8490 0
409 20250305 123000 1010608740 8490 8500 8500 8490 387
410 20250305 122900 1007319410 8500 8500 8500 8500 230
411 20250305 122800 1005364410 8490 8490 8490 8490 0
412 20250305 122700 1005364410 8490 8490 8490 8490 0
413 20250305 122600 1005364410 8490 8490 8490 8490 52
414 20250305 122500 1004922930 8490 8490 8490 8490 0
415 20250305 122400 1004922930 8490 8490 8490 8490 0
416 20250305 122300 1004922930 8490 8490 8490 8490 2
417 20250305 122200 1004905950 8530 8530 8530 8530 0
418 20250305 122100 1004905950 8530 8530 8530 8530 0
419 20250305 122000 1004905950 8530 8530 8530 8530 1
420 20250305 121900 1004897420 8490 8530 8530 8490 506
421 20250305 121800 1000597660 8530 8530 8530 8530 0
422 20250305 121700 1000597660 8530 8530 8530 8530 0
423 20250305 121600 1000597660 8530 8530 8530 8530 0
424 20250305 121500 1000597660 8530 8530 8530 8530 0
425 20250305 121400 1000597660 8530 8530 8530 8530 1
426 20250305 121300 1000589130 8530 8530 8530 8530 1
427 20250305 121200 1000580600 8520 8520 8520 8520 0
428 20250305 121100 1000580600 8520 8490 8520 8490 267
429 20250305 121000 998309270 8520 8520 8520 8520 0
430 20250305 120900 998309270 8520 8520 8520 8520 589
431 20250305 120800 993290990 8490 8490 8490 8490 10
432 20250305 120700 993206090 8480 8480 8480 8480 0
433 20250305 120600 993206090 8480 8480 8480 8480 0
434 20250305 120500 993206090 8480 8480 8480 8480 0
435 20250305 120400 993206090 8480 8500 8500 8480 929
436 20250305 120300 985328020 8510 8510 8510 8510 599
437 20250305 120200 980230530 8510 8480 8510 8480 540
438 20250305 120100 975636330 8510 8510 8510 8510 10
439 20250305 120000 975551230 8520 8505 8520 8480 223
440 20250305 115900 973656375 8520 8510 8520 8510 2
441 20250305 115800 973639345 8480 8500 8500 8480 355
442 20250305 115700 970628555 8520 8520 8520 8520 0
443 20250305 115600 970628555 8520 8480 8520 8480 191
444 20250305 115500 969006375 8480 8470 8480 8470 33
445 20250305 115400 968726545 8470 8470 8470 8470 0
446 20250305 115300 968726545 8470 8470 8470 8470 5
447 20250305 115200 968684195 8480 8480 8480 8480 97
448 20250305 115100 967861635 8450 8450 8450 8450 0
449 20250305 115000 967861635 8450 8450 8450 8450 690
450 20250305 114900 962031135 8450 8460 8470 8450 112
451 20250305 114800 961083675 8460 8470 8490 8460 1152
452 20250305 114700 951334835 8470 8470 8470 8460 3824
453 20250305 114600 918964955 8480 8490 8490 8480 1374
454 20250305 114500 907313425 8490 8490 8490 8490 0
455 20250305 114400 907313425 8490 8490 8490 8490 140
456 20250305 114300 906124825 8490 8490 8490 8490 20
457 20250305 114200 905955025 8480 8490 8490 8480 46
458 20250305 114100 905564935 8480 8480 8480 8480 0
459 20250305 114000 905564935 8480 8480 8480 8480 172
460 20250305 113900 904106375 8480 8480 8480 8480 28
461 20250305 113800 903868935 8480 8480 8480 8480 551
462 20250305 113700 899196455 8480 8490 8490 8480 360
463 20250305 113600 896143485 8490 8490 8490 8490 593
464 20250305 113500 891108915 8490 8490 8490 8490 119
465 20250305 113400 890098605 8490 8490 8490 8490 119
466 20250305 113300 889088295 8480 8480 8480 8480 0
467 20250305 113200 889088295 8480 8480 8480 8480 0
468 20250305 113100 889088295 8480 8500 8500 8480 673
469 20250305 113000 883377465 8500 8500 8500 8500 0
470 20250305 112900 883377465 8500 8500 8500 8500 0
471 20250305 112800 883377465 8500 8480 8500 8480 1323
472 20250305 112700 872156425 8480 8530 8530 8480 2001
473 20250305 112600 855161655 8530 8530 8530 8530 6
474 20250305 112500 855110475 8530 8530 8530 8530 10
475 20250305 112400 855025175 8520 8520 8520 8520 0
476 20250305 112300 855025175 8520 8520 8520 8520 0
477 20250305 112200 855025175 8520 8520 8520 8520 66
478 20250305 112100 854462855 8480 8490 8490 8480 2091
479 20250305 112000 836728155 8480 8500 8500 8480 1600
480 20250305 111900 823144205 8520 8520 8520 8520 0
481 20250305 111800 823144205 8520 8520 8520 8520 51
482 20250305 111700 822709685 8490 8490 8490 8490 308
483 20250305 111600 820094765 8490 8510 8510 8490 2152
484 20250305 111500 801806515 8510 8510 8510 8510 62
485 20250305 111400 801278895 8510 8510 8510 8510 77
486 20250305 111300 800623625 8500 8500 8500 8500 111
487 20250305 111200 799680125 8500 8510 8510 8500 1836
488 20250305 111100 784072525 8510 8520 8520 8510 855
489 20250305 111000 776796425 8510 8520 8520 8510 72
490 20250305 110900 776183485 8520 8520 8520 8520 490
491 20250305 110800 772008685 8520 8520 8520 8520 421
492 20250305 110700 768421765 8510 8520 8520 8510 1775
493 20250305 110600 753304815 8520 8520 8520 8520 5
494 20250305 110500 753262215 8530 8540 8540 8530 248
495 20250305 110400 751146335 8530 8530 8530 8530 100
496 20250305 110300 750293335 8550 8550 8550 8550 8
497 20250305 110200 750224935 8570 8570 8570 8570 0
498 20250305 110100 750224935 8570 8520 8570 8510 1058
499 20250305 110000 741217945 8520 8540 8540 8520 4204
500 20250305 105900 705369395 8540 8540 8540 8540 163
501 20250305 105800 703977375 8540 8540 8540 8540 10
502 20250305 105700 703891975 8540 8540 8540 8540 234
503 20250305 105600 701893615 8540 8550 8550 8540 1296
504 20250305 105500 690824095 8570 8570 8570 8570 1
505 20250305 105400 690815525 8550 8550 8550 8550 10
506 20250305 105300 690730025 8550 8550 8550 8550 0
507 20250305 105200 690730025 8550 8550 8550 8550 75
508 20250305 105100 690088775 8550 8550 8550 8550 100
509 20250305 105000 689233775 8550 8550 8550 8550 1
510 20250305 104900 689225225 8540 8560 8560 8540 521
511 20250305 104800 684772535 8540 8550 8550 8540 300
512 20250305 104700 682208025 8540 8540 8540 8540 40
513 20250305 104600 681866425 8540 8540 8540 8540 101
514 20250305 104500 681003885 8540 8550 8550 8540 2345
515 20250305 104400 660968015 8550 8550 8550 8550 595
516 20250305 104300 655880765 8570 8570 8580 8560 1198
517 20250305 104200 645620895 8590 8590 8590 8590 0
518 20250305 104100 645620895 8590 8590 8590 8590 5
519 20250305 104000 645577945 8570 8570 8570 8570 17
520 20250305 103900 645432255 8560 8560 8560 8560 21
521 20250305 103800 645252495 8560 8560 8560 8560 136
522 20250305 103700 644088335 8600 8600 8600 8600 1
523 20250305 103600 644079735 8600 8600 8600 8600 101
524 20250305 103500 643211135 8560 8560 8560 8560 0
525 20250305 103400 643211135 8560 8560 8560 8560 106
526 20250305 103300 642303775 8560 8560 8560 8560 316
527 20250305 103200 639598815 8560 8560 8560 8560 66
528 20250305 103100 639033855 8550 8550 8550 8550 0
529 20250305 103000 639033855 8550 8550 8550 8550 80
530 20250305 102900 638349855 8550 8560 8560 8550 283
531 20250305 102800 635928335 8560 8560 8560 8560 0
532 20250305 102700 635928335 8560 8560 8560 8560 0
533 20250305 102600 635928335 8560 8570 8570 8560 1818
534 20250305 102500 620365635 8570 8600 8600 8570 251
535 20250305 102400 618214535 8570 8580 8580 8570 1008
536 20250305 102300 609572945 8580 8580 8580 8580 9
537 20250305 102200 609495725 8580 8580 8580 8580 0
538 20250305 102100 609495725 8580 8580 8580 8580 475
539 20250305 102000 605420225 8580 8580 8580 8580 12
540 20250305 101900 605317265 8580 8610 8610 8580 619
541 20250305 101800 600006195 8580 8610 8610 8580 183
542 20250305 101700 598435955 8610 8610 8610 8610 1
543 20250305 101600 598427345 8590 8590 8590 8590 200
544 20250305 101500 596709345 8610 8610 8610 8610 28
545 20250305 101400 596468265 8610 8600 8610 8580 238
546 20250305 101300 594420285 8600 8600 8600 8600 969
547 20250305 101200 586086885 8580 8580 8580 8580 0
548 20250305 101100 586086885 8580 8590 8590 8580 523
549 20250305 101000 581599265 8590 8590 8590 8590 127
550 20250305 100900 580508335 8590 8590 8590 8590 0
551 20250305 100800 580508335 8590 8570 8590 8560 607
552 20250305 100700 575300975 8570 8570 8580 8570 96
553 20250305 100600 574478220 8570 8570 8570 8570 55
554 20250305 100500 574006870 8570 8570 8570 8570 51
555 20250305 100400 573569800 8570 8570 8570 8570 250
556 20250305 100300 571427300 8590 8590 8590 8590 26
557 20250305 100200 571203960 8560 8560 8560 8560 1
558 20250305 100100 571195400 8560 8570 8570 8560 1818
559 20250305 100000 555628980 8570 8590 8590 8570 202
560 20250305 095900 553894780 8600 8600 8600 8600 58
561 20250305 095800 553395980 8600 8600 8600 8600 684
562 20250305 095700 547513580 8590 8580 8590 8580 857
563 20250305 095600 540154290 8590 8580 8590 8580 1077
564 20250305 095500 530905390 8580 8560 8580 8560 167
565 20250305 095400 529474870 8580 8580 8580 8580 152
566 20250305 095300 528170710 8550 8550 8550 8550 0
567 20250305 095200 528170710 8550 8560 8560 8550 389
568 20250305 095100 524844260 8560 8570 8570 8560 1163
569 20250305 095000 514887350 8570 8570 8570 8570 0
570 20250305 094900 514887350 8570 8580 8580 8570 1490
571 20250305 094800 502111470 8590 8610 8620 8590 1375
572 20250305 094700 490286740 8610 8650 8650 8610 182
573 20250305 094600 488719640 8650 8640 8650 8640 476
574 20250305 094500 484602440 8650 8610 8650 8600 62
575 20250305 094400 484068790 8660 8650 8660 8640 137
576 20250305 094300 482883550 8650 8660 8660 8650 591
577 20250305 094200 477771100 8660 8620 8660 8600 621
578 20250305 094100 472397050 8600 8590 8600 8590 1323
579 20250305 094000 461021750 8590 8590 8590 8590 102
580 20250305 093900 460145570 8590 8590 8590 8590 57
581 20250305 093800 459655940 8590 8600 8600 8590 1253
582 20250305 093700 448885230 8610 8610 8610 8600 932
583 20250305 093600 440863710 8620 8620 8620 8620 55
584 20250305 093500 440389610 8610 8620 8620 8610 279
585 20250305 093400 437986280 8650 8650 8650 8650 949
586 20250305 093300 429777430 8650 8620 8650 8610 380
587 20250305 093200 426495580 8610 8610 8620 8600 525
588 20250305 093100 421975370 8610 8610 8620 8610 142
589 20250305 093000 420752740 8620 8610 8620 8610 1404
590 20250305 092900 408651140 8610 8610 8620 8610 300
591 20250305 092800 406066890 8590 8600 8600 8590 46
592 20250305 092700 405671590 8600 8620 8640 8600 2470
593 20250305 092600 384380210 8620 8610 8620 8610 195
594 20250305 092500 382700860 8590 8590 8600 8590 152
595 20250305 092400 381394910 8600 8610 8610 8600 463
596 20250305 092300 377412530 8610 8600 8610 8600 1165
597 20250305 092200 367393390 8590 8570 8600 8570 307
598 20250305 092100 364756760 8580 8570 8580 8560 20
599 20250305 092000 364585380 8540 8550 8550 8540 121
600 20250305 091900 363551530 8540 8550 8550 8540 1345
601 20250305 091800 352057940 8560 8550 8570 8550 588
602 20250305 091700 347029220 8550 8540 8550 8540 287
603 20250305 091600 344576780 8540 8540 8540 8540 12
604 20250305 091500 344474300 8540 8580 8580 8540 4513
605 20250305 091400 305867090 8580 8580 8620 8570 1576
606 20250305 091300 292300900 8580 8570 8580 8570 422
607 20250305 091200 288683260 8570 8570 8610 8570 398
608 20250305 091100 285266440 8570 8570 8570 8570 845
609 20250305 091000 278024790 8570 8600 8610 8570 3863
610 20250305 090900 244866510 8610 8650 8650 8600 228
611 20250305 090800 242900500 8650 8600 8650 8600 529
612 20250305 090700 238347880 8600 8590 8610 8570 2949
613 20250305 090600 212976090 8580 8560 8580 8540 564
614 20250305 090500 208144320 8540 8540 8570 8540 697
615 20250305 090400 202187670 8550 8550 8550 8530 3542
616 20250305 090300 171924350 8560 8590 8610 8560 1606
617 20250305 090200 158116010 8580 8610 8610 8540 2333
618 20250305 090100 138107510 8610 8630 8700 8600 8802
619 20250305 090000 62105640 8640 8520 8660 8520 6715

1
033160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,37966,22066331,320053380,186019170330,0.17
20250227,38978,22066331,328584540,186019170330,0.18
20250226,38680,22066331,333808400,190432436530,0.18
20250225,38518,22066331,318543860,182488557370,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 37966 22066331 320053380 186019170330 0.17
3 20250227 38978 22066331 328584540 186019170330 0.18
4 20250226 38680 22066331 333808400 190432436530 0.18
5 20250225 38518 22066331 318543860 182488557370 0.17