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

623
036010/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192100,177272855,5560,5560,5560,5560,1635
20250305,192000,177272855,5560,5560,5560,5560,0
20250305,191900,177272855,5560,5560,5560,5560,0
20250305,191800,177272855,5560,5560,5560,5560,0
20250305,191700,177272855,5560,5560,5560,5560,0
20250305,191600,177272855,5560,5560,5560,5560,0
20250305,191500,177272855,5560,5560,5560,5560,0
20250305,191400,177272855,5560,5560,5560,5560,0
20250305,191300,177272855,5560,5560,5560,5560,0
20250305,191200,177272855,5560,5560,5560,5560,0
20250305,191100,177272855,5560,5560,5560,5560,0
20250305,191000,177272855,5560,5560,5560,5560,0
20250305,190900,177272855,5560,5560,5560,5560,0
20250305,190800,177272855,5560,5560,5560,5560,0
20250305,190700,177272855,5560,5560,5560,5560,0
20250305,190600,177272855,5560,5560,5560,5560,0
20250305,190500,177272855,5560,5560,5560,5560,0
20250305,190400,177272855,5560,5560,5560,5560,0
20250305,190300,177272855,5560,5560,5560,5560,0
20250305,190200,177272855,5560,5560,5560,5560,0
20250305,190100,177272855,5560,5560,5560,5560,0
20250305,190000,177272855,5560,5560,5560,5560,0
20250305,185900,177272855,5560,5560,5560,5560,0
20250305,185800,177272855,5560,5560,5560,5560,0
20250305,185700,177272855,5560,5560,5560,5560,0
20250305,185600,177272855,5560,5560,5560,5560,0
20250305,185500,177272855,5560,5560,5560,5560,0
20250305,185400,177272855,5560,5560,5560,5560,0
20250305,185300,177272855,5560,5560,5560,5560,0
20250305,185200,177272855,5560,5560,5560,5560,0
20250305,185100,177272855,5560,5560,5560,5560,1635
20250305,185000,177272855,5560,5560,5560,5560,0
20250305,184900,177272855,5560,5560,5560,5560,0
20250305,184800,177272855,5560,5560,5560,5560,0
20250305,184700,177272855,5560,5560,5560,5560,0
20250305,184600,177272855,5560,5560,5560,5560,0
20250305,184500,177272855,5560,5560,5560,5560,0
20250305,184400,177272855,5560,5560,5560,5560,0
20250305,184300,177272855,5560,5560,5560,5560,0
20250305,184200,177272855,5560,5560,5560,5560,0
20250305,184100,177272855,5560,5560,5560,5560,0
20250305,184000,177272855,5560,5560,5560,5560,0
20250305,183900,177272855,5560,5560,5560,5560,0
20250305,183800,177272855,5560,5560,5560,5560,0
20250305,183700,177272855,5560,5560,5560,5560,0
20250305,183600,177272855,5560,5560,5560,5560,0
20250305,183500,177272855,5560,5560,5560,5560,0
20250305,183400,177272855,5560,5560,5560,5560,0
20250305,183300,177272855,5560,5560,5560,5560,0
20250305,183200,177272855,5560,5560,5560,5560,0
20250305,183100,177272855,5560,5560,5560,5560,0
20250305,183000,177272855,5560,5560,5560,5560,0
20250305,182900,177272855,5560,5560,5560,5560,0
20250305,182800,177272855,5560,5560,5560,5560,0
20250305,182700,177272855,5560,5560,5560,5560,0
20250305,182600,177272855,5560,5560,5560,5560,0
20250305,182500,177272855,5560,5560,5560,5560,0
20250305,182400,177272855,5560,5560,5560,5560,0
20250305,182300,177272855,5560,5560,5560,5560,0
20250305,182200,177272855,5560,5560,5560,5560,0
20250305,182100,177272855,5560,5560,5560,5560,1635
20250305,182000,177272855,5560,5560,5560,5560,0
20250305,181900,177272855,5560,5560,5560,5560,0
20250305,181800,177272855,5560,5560,5560,5560,0
20250305,181700,177272855,5560,5560,5560,5560,0
20250305,181600,177272855,5560,5560,5560,5560,0
20250305,181500,177272855,5560,5560,5560,5560,0
20250305,181400,177272855,5560,5560,5560,5560,0
20250305,181300,177272855,5560,5560,5560,5560,0
20250305,181200,177272855,5560,5560,5560,5560,0
20250305,181100,177272855,5560,5560,5560,5560,0
20250305,181000,177272855,5560,5560,5560,5560,0
20250305,180900,177272855,5560,5560,5560,5560,0
20250305,180800,177272855,5560,5560,5560,5560,0
20250305,180700,177272855,5560,5560,5560,5560,0
20250305,180600,177272855,5560,5560,5560,5560,0
20250305,180500,177272855,5560,5560,5560,5560,0
20250305,180400,177272855,5560,5560,5560,5560,0
20250305,180300,177272855,5560,5560,5560,5560,0
20250305,180200,177272855,5560,5560,5560,5560,0
20250305,180100,177272855,5560,5560,5560,5560,0
20250305,180000,177272855,5560,5560,5560,5560,0
20250305,175900,177272855,5560,5560,5560,5560,0
20250305,175800,177272855,5560,5560,5560,5560,0
20250305,175700,177272855,5560,5560,5560,5560,0
20250305,175600,177272855,5560,5560,5560,5560,0
20250305,175500,177272855,5560,5560,5560,5560,0
20250305,175400,177272855,5560,5560,5560,5560,0
20250305,175300,177272855,5560,5560,5560,5560,0
20250305,175200,177272855,5560,5560,5560,5560,0
20250305,175100,177272855,5560,5560,5560,5560,1635
20250305,175000,177272855,5560,5560,5560,5560,0
20250305,174900,177272855,5560,5560,5560,5560,0
20250305,174800,177272855,5560,5560,5560,5560,0
20250305,174700,177272855,5560,5560,5560,5560,0
20250305,174600,177272855,5560,5560,5560,5560,0
20250305,174500,177272855,5560,5560,5560,5560,0
20250305,174400,177272855,5560,5560,5560,5560,0
20250305,174300,177272855,5560,5560,5560,5560,0
20250305,174200,177272855,5560,5560,5560,5560,0
20250305,174100,177272855,5560,5560,5560,5560,0
20250305,174000,177272855,5560,5560,5560,5560,0
20250305,173900,177272855,5560,5560,5560,5560,0
20250305,173800,177272855,5560,5560,5560,5560,0
20250305,173700,177272855,5560,5560,5560,5560,0
20250305,173600,177272855,5560,5560,5560,5560,0
20250305,173500,177272855,5560,5560,5560,5560,0
20250305,173400,177272855,5560,5560,5560,5560,0
20250305,173300,177272855,5560,5560,5560,5560,0
20250305,173200,177272855,5560,5560,5560,5560,0
20250305,173100,177272855,5560,5560,5560,5560,0
20250305,173000,177272855,5560,5560,5560,5560,0
20250305,172900,177272855,5560,5560,5560,5560,0
20250305,172800,177272855,5560,5560,5560,5560,0
20250305,172700,177272855,5560,5560,5560,5560,0
20250305,172600,177272855,5560,5560,5560,5560,0
20250305,172500,177272855,5560,5560,5560,5560,0
20250305,172400,177272855,5560,5560,5560,5560,0
20250305,172300,177272855,5560,5560,5560,5560,0
20250305,172200,177272855,5560,5560,5560,5560,0
20250305,172100,177272855,5560,5560,5560,5560,1635
20250305,172000,177272855,5560,5560,5560,5560,0
20250305,171900,177272855,5560,5560,5560,5560,0
20250305,171800,177272855,5560,5560,5560,5560,0
20250305,171700,177272855,5560,5560,5560,5560,0
20250305,171600,177272855,5560,5560,5560,5560,0
20250305,171500,177272855,5560,5560,5560,5560,0
20250305,171400,177272855,5560,5560,5560,5560,0
20250305,171300,177272855,5560,5560,5560,5560,0
20250305,171200,177272855,5560,5560,5560,5560,0
20250305,171100,177272855,5560,5560,5560,5560,0
20250305,171000,177272855,5560,5560,5560,5560,0
20250305,170900,177272855,5560,5560,5560,5560,0
20250305,170800,177272855,5560,5560,5560,5560,0
20250305,170700,177272855,5560,5560,5560,5560,0
20250305,170600,177272855,5560,5560,5560,5560,0
20250305,170500,177272855,5560,5560,5560,5560,0
20250305,170400,177272855,5560,5560,5560,5560,0
20250305,170300,177272855,5560,5560,5560,5560,0
20250305,170200,177272855,5560,5560,5560,5560,0
20250305,170100,177272855,5560,5560,5560,5560,0
20250305,170000,177272855,5560,5560,5560,5560,0
20250305,165900,177272855,5560,5560,5560,5560,0
20250305,165800,177272855,5560,5560,5560,5560,0
20250305,165700,177272855,5560,5560,5560,5560,0
20250305,165600,177272855,5560,5560,5560,5560,0
20250305,165500,177272855,5560,5560,5560,5560,0
20250305,165400,177272855,5560,5560,5560,5560,0
20250305,165300,177272855,5560,5560,5560,5560,0
20250305,165200,177272855,5560,5560,5560,5560,0
20250305,165100,177272855,5560,5560,5560,5560,1635
20250305,165000,177272855,5560,5560,5560,5560,0
20250305,164900,177272855,5560,5560,5560,5560,0
20250305,164800,177272855,5560,5560,5560,5560,0
20250305,164700,177272855,5560,5560,5560,5560,0
20250305,164600,177272855,5560,5560,5560,5560,0
20250305,164500,177272855,5560,5560,5560,5560,0
20250305,164400,177272855,5560,5560,5560,5560,0
20250305,164300,177272855,5560,5560,5560,5560,0
20250305,164200,177272855,5560,5560,5560,5560,0
20250305,164100,177272855,5560,5560,5560,5560,0
20250305,164000,177272855,5560,5560,5560,5560,0
20250305,163900,177272855,5560,5560,5560,5560,0
20250305,163800,177272855,5560,5560,5560,5560,0
20250305,163700,177272855,5560,5560,5560,5560,0
20250305,163600,177272855,5560,5560,5560,5560,0
20250305,163500,177272855,5560,5560,5560,5560,0
20250305,163400,177272855,5560,5560,5560,5560,0
20250305,163300,177272855,5560,5560,5560,5560,0
20250305,163200,177272855,5560,5560,5560,5560,0
20250305,163100,177272855,5560,5560,5560,5560,0
20250305,163000,177272855,5560,5560,5560,5560,0
20250305,162900,177272855,5560,5560,5560,5560,0
20250305,162800,177272855,5560,5560,5560,5560,0
20250305,162700,177272855,5560,5560,5560,5560,0
20250305,162600,177272855,5560,5560,5560,5560,0
20250305,162500,177272855,5560,5560,5560,5560,0
20250305,162400,177272855,5560,5560,5560,5560,0
20250305,162300,177272855,5560,5560,5560,5560,0
20250305,162200,177272855,5560,5560,5560,5560,0
20250305,162100,177272855,5560,5560,5560,5560,1635
20250305,162000,177272855,5560,5560,5560,5560,0
20250305,161900,177272855,5560,5560,5560,5560,0
20250305,161800,177272855,5560,5560,5560,5560,0
20250305,161700,177272855,5560,5560,5560,5560,0
20250305,161600,177272855,5560,5560,5560,5560,0
20250305,161500,177272855,5560,5560,5560,5560,0
20250305,161400,177272855,5560,5560,5560,5560,0
20250305,161300,177272855,5560,5560,5560,5560,0
20250305,161200,177272855,5560,5560,5560,5560,0
20250305,161100,177272855,5560,5560,5560,5560,0
20250305,161000,177272855,5560,5560,5560,5560,0
20250305,160900,177272855,5560,5560,5560,5560,0
20250305,160800,177272855,5560,5560,5560,5560,0
20250305,160700,177272855,5560,5560,5560,5560,0
20250305,160600,177272855,5560,5560,5560,5560,0
20250305,160500,177272855,5560,5560,5560,5560,0
20250305,160400,177272855,5560,5560,5560,5560,0
20250305,160300,177272855,5560,5560,5560,5560,0
20250305,160200,177272855,5560,5560,5560,5560,0
20250305,160100,177272855,5560,5560,5560,5560,0
20250305,160000,177272855,5560,5560,5560,5560,0
20250305,155900,177272855,5560,5560,5560,5560,0
20250305,155800,177272855,5560,5560,5560,5560,0
20250305,155700,177272855,5560,5560,5560,5560,0
20250305,155600,177272855,5560,5560,5560,5560,0
20250305,155500,177272855,5560,5560,5560,5560,0
20250305,155400,177272855,5560,5560,5560,5560,0
20250305,155300,177272855,5560,5560,5560,5560,0
20250305,155200,177272855,5560,5560,5560,5560,0
20250305,155100,177272855,5560,5560,5560,5560,1635
20250305,155000,177272855,5560,5560,5560,5560,0
20250305,154900,177272855,5560,5560,5560,5560,0
20250305,154800,177272855,5560,5560,5560,5560,0
20250305,154700,177272855,5560,5560,5560,5560,0
20250305,154600,177272855,5560,5560,5560,5560,0
20250305,154500,177272855,5560,5560,5560,5560,0
20250305,154400,177272855,5560,5560,5560,5560,0
20250305,154300,177272855,5560,5560,5560,5560,0
20250305,154200,177272855,5560,5560,5560,5560,0
20250305,154100,177272855,5560,5560,5560,5560,0
20250305,154000,177272855,5560,5560,5560,5560,0
20250305,153900,177272855,5560,5560,5560,5560,0
20250305,153800,177272855,5560,5560,5560,5560,0
20250305,153700,177272855,5560,5560,5560,5560,0
20250305,153600,177272855,5560,5560,5560,5560,0
20250305,153500,177272855,5560,5560,5560,5560,0
20250305,153400,177272855,5560,5560,5560,5560,0
20250305,153300,177272855,5560,5560,5560,5560,0
20250305,153200,177272855,5560,5560,5560,5560,0
20250305,153100,177272855,5560,5560,5560,5560,0
20250305,153000,177272855,5560,5560,5560,5560,1635
20250305,152900,168182255,5510,5510,5510,5510,0
20250305,152800,168182255,5510,5510,5510,5510,0
20250305,152700,168182255,5510,5510,5510,5510,0
20250305,152600,168182255,5510,5510,5510,5510,0
20250305,152500,168182255,5510,5510,5510,5510,0
20250305,152400,168182255,5510,5510,5510,5510,0
20250305,152300,168182255,5510,5510,5510,5510,0
20250305,152200,168182255,5510,5510,5510,5510,0
20250305,152100,168182255,5510,5510,5510,5510,0
20250305,152000,168182255,5510,5510,5510,5510,0
20250305,151900,168182255,5510,5510,5510,5510,0
20250305,151800,168182255,5510,5510,5510,5510,0
20250305,151700,168182255,5510,5510,5510,5500,47
20250305,151600,167923295,5520,5520,5520,5520,0
20250305,151500,167923295,5520,5520,5520,5520,2
20250305,151400,167912255,5500,5500,5500,5500,0
20250305,151300,167912255,5500,5500,5500,5500,185
20250305,151200,166894755,5510,5510,5510,5510,2
20250305,151100,166883735,5500,5500,5500,5500,0
20250305,151000,166883735,5500,5500,5500,5500,0
20250305,150900,166883735,5500,5500,5500,5500,17
20250305,150800,166790235,5520,5520,5520,5520,24
20250305,150700,166657755,5520,5520,5520,5520,38
20250305,150600,166447995,5530,5520,5530,5520,199
20250305,150500,165348635,5500,5500,5500,5500,0
20250305,150400,165348635,5500,5510,5510,5500,95
20250305,150300,164825225,5510,5510,5510,5510,0
20250305,150200,164825225,5510,5510,5510,5510,0
20250305,150100,164825225,5510,5510,5510,5510,0
20250305,150000,164825225,5510,5510,5510,5510,0
20250305,145900,164825225,5510,5510,5510,5510,0
20250305,145800,164825225,5510,5510,5510,5510,73
20250305,145700,164422995,5500,5500,5500,5500,3
20250305,145600,164406495,5500,5500,5500,5500,143
20250305,145500,163619995,5510,5520,5520,5510,16
20250305,145400,163531825,5510,5500,5510,5500,2
20250305,145300,163520815,5510,5510,5510,5510,0
20250305,145200,163520815,5510,5510,5510,5510,110
20250305,145100,162914715,5520,5520,5520,5520,0
20250305,145000,162914715,5520,5520,5520,5520,2
20250305,144900,162903675,5530,5530,5530,5530,1
20250305,144800,162898145,5530,5530,5530,5530,12
20250305,144700,162831785,5530,5530,5530,5530,111
20250305,144600,162217955,5530,5500,5530,5490,1866
20250305,144500,151947645,5470,5480,5480,5470,168
20250305,144400,151027295,5490,5490,5490,5490,10
20250305,144300,150972395,5490,5490,5490,5490,124
20250305,144200,150291635,5490,5490,5490,5490,0
20250305,144100,150291635,5490,5490,5490,5490,0
20250305,144000,150291635,5490,5490,5490,5490,0
20250305,143900,150291635,5490,5490,5490,5490,1
20250305,143800,150286145,5480,5480,5480,5480,0
20250305,143700,150286145,5480,5480,5480,5480,1
20250305,143600,150280665,5480,5480,5480,5480,14
20250305,143500,150203945,5480,5480,5480,5480,0
20250305,143400,150203945,5480,5480,5480,5480,0
20250305,143300,150203945,5480,5480,5480,5480,0
20250305,143200,150203945,5480,5470,5480,5470,9
20250305,143100,150154635,5470,5470,5470,5470,0
20250305,143000,150154635,5470,5470,5470,5470,0
20250305,142900,150154635,5470,5470,5470,5470,0
20250305,142800,150154635,5470,5470,5470,5470,0
20250305,142700,150154635,5470,5470,5470,5470,0
20250305,142600,150154635,5470,5470,5470,5470,0
20250305,142500,150154635,5470,5470,5470,5470,0
20250305,142400,150154635,5470,5450,5470,5450,73
20250305,142300,149755465,5470,5470,5470,5470,0
20250305,142200,149755465,5470,5470,5470,5470,10
20250305,142100,149700765,5470,5470,5470,5470,0
20250305,142000,149700765,5470,5470,5470,5470,0
20250305,141900,149700765,5470,5470,5470,5470,0
20250305,141800,149700765,5470,5470,5470,5470,0
20250305,141700,149700765,5470,5450,5470,5450,101
20250305,141600,149150295,5470,5450,5470,5450,125
20250305,141500,148467965,5490,5490,5490,5490,0
20250305,141400,148467965,5490,5490,5490,5490,0
20250305,141300,148467965,5490,5490,5490,5490,2
20250305,141200,148456985,5500,5500,5500,5500,1
20250305,141100,148451485,5490,5490,5490,5490,485
20250305,141000,145788835,5490,5480,5490,5480,473
20250305,140900,143196785,5480,5470,5480,5470,4
20250305,140800,143174895,5480,5480,5480,5480,0
20250305,140700,143174895,5480,5470,5480,5450,35
20250305,140600,142984095,5460,5460,5460,5460,20
20250305,140500,142874895,5480,5480,5480,5480,20
20250305,140400,142765295,5480,5460,5480,5450,194
20250305,140300,141704125,5450,5450,5450,5450,0
20250305,140200,141704125,5450,5450,5450,5450,1
20250305,140100,141698675,5450,5450,5450,5450,0
20250305,140000,141698675,5450,5450,5450,5450,3
20250305,135900,141682325,5450,5450,5450,5450,0
20250305,135800,141682325,5450,5450,5450,5450,1
20250305,135700,141676875,5450,5450,5450,5450,1
20250305,135600,141671425,5450,5450,5450,5450,0
20250305,135500,141671425,5450,5450,5450,5450,71
20250305,135400,141284475,5450,5450,5450,5450,0
20250305,135300,141284475,5450,5450,5450,5450,0
20250305,135200,141284475,5450,5450,5450,5450,1
20250305,135100,141279025,5460,5460,5460,5460,0
20250305,135000,141279025,5460,5460,5460,5460,0
20250305,134900,141279025,5460,5430,5460,5430,1225
20250305,134800,134597105,5430,5430,5440,5430,4
20250305,134700,134575375,5430,5440,5440,5430,41
20250305,134600,134352375,5430,5430,5430,5430,5
20250305,134500,134325225,5430,5430,5430,5430,4
20250305,134400,134303505,5440,5440,5440,5440,96
20250305,134300,133781265,5430,5430,5430,5430,0
20250305,134200,133781265,5430,5430,5430,5430,0
20250305,134100,133781265,5430,5430,5430,5430,0
20250305,134000,133781265,5430,5430,5430,5430,2
20250305,133900,133770405,5440,5440,5440,5440,0
20250305,133800,133770405,5440,5440,5440,5440,0
20250305,133700,133770405,5440,5440,5440,5440,283
20250305,133600,132230885,5440,5430,5440,5430,300
20250305,133500,130599325,5430,5430,5430,5430,0
20250305,133400,130599325,5430,5430,5430,5430,0
20250305,133300,130599325,5430,5430,5430,5430,0
20250305,133200,130599325,5430,5430,5430,5430,0
20250305,133100,130599325,5430,5430,5430,5430,0
20250305,133000,130599325,5430,5430,5430,5430,0
20250305,132900,130599325,5430,5430,5430,5430,0
20250305,132800,130599325,5430,5430,5430,5430,0
20250305,132700,130599325,5430,5430,5430,5430,0
20250305,132600,130599325,5430,5430,5430,5430,0
20250305,132500,130599325,5430,5430,5430,5430,0
20250305,132400,130599325,5430,5430,5430,5430,582
20250305,132300,127439065,5420,5420,5420,5420,0
20250305,132200,127439065,5420,5420,5420,5420,0
20250305,132100,127439065,5420,5420,5420,5420,75
20250305,132000,127032565,5420,5420,5420,5420,0
20250305,131900,127032565,5420,5420,5420,5420,3
20250305,131800,127016305,5420,5420,5420,5420,0
20250305,131700,127016305,5420,5420,5420,5420,0
20250305,131600,127016305,5420,5420,5420,5420,0
20250305,131500,127016305,5420,5420,5420,5420,0
20250305,131400,127016305,5420,5410,5420,5410,1778
20250305,131300,117379895,5420,5420,5420,5420,0
20250305,131200,117379895,5420,5420,5420,5420,0
20250305,131100,117379895,5420,5410,5420,5410,76
20250305,131000,116968725,5410,5410,5410,5410,40
20250305,130900,116752325,5400,5400,5400,5400,0
20250305,130800,116752325,5400,5400,5400,5400,0
20250305,130700,116752325,5400,5400,5400,5400,0
20250305,130600,116752325,5400,5400,5400,5400,95
20250305,130500,116239325,5390,5390,5390,5390,0
20250305,130400,116239325,5390,5390,5390,5390,0
20250305,130300,116239325,5390,5390,5390,5390,0
20250305,130200,116239325,5390,5390,5390,5390,0
20250305,130100,116239325,5390,5380,5390,5380,959
20250305,130000,111071005,5380,5380,5380,5380,0
20250305,125900,111071005,5380,5380,5380,5380,0
20250305,125800,111071005,5380,5380,5380,5380,0
20250305,125700,111071005,5380,5380,5380,5380,0
20250305,125600,111071005,5380,5380,5380,5380,30
20250305,125500,110909605,5370,5370,5370,5370,0
20250305,125400,110909605,5370,5370,5370,5370,0
20250305,125300,110909605,5370,5370,5370,5370,0
20250305,125200,110909605,5370,5370,5370,5370,40
20250305,125100,110694805,5380,5380,5380,5380,0
20250305,125000,110694805,5380,5380,5380,5380,0
20250305,124900,110694805,5380,5380,5380,5380,60
20250305,124800,110372005,5380,5380,5380,5380,10
20250305,124700,110318205,5370,5370,5370,5370,60
20250305,124600,109996005,5370,5370,5370,5370,110
20250305,124500,109405305,5370,5370,5370,5370,10
20250305,124400,109351605,5370,5370,5370,5370,10
20250305,124300,109297905,5340,5360,5360,5340,4369
20250305,124200,85923345,5360,5400,5400,5360,501
20250305,124100,83233445,5400,5400,5400,5400,0
20250305,124000,83233445,5400,5400,5400,5400,0
20250305,123900,83233445,5400,5400,5400,5400,0
20250305,123800,83233445,5400,5400,5400,5400,0
20250305,123700,83233445,5400,5400,5400,5400,0
20250305,123600,83233445,5400,5400,5400,5400,0
20250305,123500,83233445,5400,5400,5400,5400,0
20250305,123400,83233445,5400,5400,5400,5400,0
20250305,123300,83233445,5400,5400,5400,5400,2
20250305,123200,83222645,5370,5370,5370,5370,0
20250305,123100,83222645,5370,5380,5380,5370,260
20250305,123000,81825645,5380,5380,5380,5380,0
20250305,122900,81825645,5380,5380,5380,5380,0
20250305,122800,81825645,5380,5380,5380,5380,0
20250305,122700,81825645,5380,5380,5380,5380,0
20250305,122600,81825645,5380,5380,5380,5380,61
20250305,122500,81497465,5360,5360,5360,5360,0
20250305,122400,81497465,5360,5360,5360,5360,0
20250305,122300,81497465,5360,5360,5360,5360,0
20250305,122200,81497465,5360,5360,5360,5360,0
20250305,122100,81497465,5360,5360,5360,5360,199
20250305,122000,80430825,5360,5360,5360,5360,0
20250305,121900,80430825,5360,5360,5360,5360,0
20250305,121800,80430825,5360,5360,5360,5360,0
20250305,121700,80430825,5360,5360,5360,5360,0
20250305,121600,80430825,5360,5360,5360,5360,0
20250305,121500,80430825,5360,5360,5360,5360,0
20250305,121400,80430825,5360,5360,5360,5360,0
20250305,121300,80430825,5360,5360,5360,5360,0
20250305,121200,80430825,5360,5360,5360,5360,0
20250305,121100,80430825,5360,5360,5360,5360,1202
20250305,121000,73988105,5360,5360,5360,5360,0
20250305,120900,73988105,5360,5360,5360,5360,0
20250305,120800,73988105,5360,5360,5360,5360,1000
20250305,120700,68628105,5360,5360,5360,5360,0
20250305,120600,68628105,5360,5360,5360,5360,0
20250305,120500,68628105,5360,5360,5360,5360,0
20250305,120400,68628105,5360,5360,5360,5360,0
20250305,120300,68628105,5360,5370,5370,5360,800
20250305,120200,64339855,5400,5400,5400,5400,1
20250305,120100,64334455,5370,5370,5370,5370,0
20250305,120000,64334455,5370,5370,5370,5370,0
20250305,115900,64334455,5370,5370,5370,5370,5
20250305,115800,64307605,5370,5370,5370,5370,0
20250305,115700,64307605,5370,5370,5370,5370,0
20250305,115600,64307605,5370,5370,5370,5370,0
20250305,115500,64307605,5370,5370,5370,5370,1
20250305,115400,64302235,5390,5390,5390,5390,3
20250305,115300,64286065,5390,5390,5390,5390,0
20250305,115200,64286065,5390,5390,5390,5390,0
20250305,115100,64286065,5390,5390,5390,5390,46
20250305,115000,64038125,5370,5370,5370,5370,0
20250305,114900,64038125,5370,5370,5370,5370,0
20250305,114800,64038125,5370,5370,5370,5370,0
20250305,114700,64038125,5370,5370,5370,5370,0
20250305,114600,64038125,5370,5370,5370,5370,10
20250305,114500,63984425,5370,5370,5370,5370,12
20250305,114400,63919985,5370,5370,5370,5370,0
20250305,114300,63919985,5370,5370,5370,5370,232
20250305,114200,62674145,5370,5370,5370,5370,0
20250305,114100,62674145,5370,5380,5380,5370,300
20250305,114000,61061845,5390,5390,5390,5390,0
20250305,113900,61061845,5390,5390,5390,5390,107
20250305,113800,60485115,5390,5390,5390,5390,0
20250305,113700,60485115,5390,5390,5390,5390,0
20250305,113600,60485115,5390,5390,5390,5390,0
20250305,113500,60485115,5390,5390,5390,5390,0
20250305,113400,60485115,5390,5390,5390,5390,0
20250305,113300,60485115,5390,5390,5390,5390,0
20250305,113200,60485115,5390,5390,5390,5390,0
20250305,113100,60485115,5390,5390,5390,5390,0
20250305,113000,60485115,5390,5390,5390,5390,0
20250305,112900,60485115,5390,5390,5390,5390,0
20250305,112800,60485115,5390,5390,5390,5390,0
20250305,112700,60485115,5390,5390,5390,5390,0
20250305,112600,60485115,5390,5390,5390,5390,0
20250305,112500,60485115,5390,5390,5390,5390,0
20250305,112400,60485115,5390,5390,5390,5390,0
20250305,112300,60485115,5390,5390,5390,5390,0
20250305,112200,60485115,5390,5390,5390,5390,0
20250305,112100,60485115,5390,5390,5390,5390,0
20250305,112000,60485115,5390,5390,5390,5390,0
20250305,111900,60485115,5390,5390,5390,5390,0
20250305,111800,60485115,5390,5390,5390,5390,0
20250305,111700,60485115,5390,5390,5390,5390,0
20250305,111600,60485115,5390,5390,5390,5390,10
20250305,111500,60431215,5400,5400,5400,5400,16
20250305,111400,60344815,5420,5420,5420,5420,0
20250305,111300,60344815,5420,5420,5420,5420,1
20250305,111200,60339395,5400,5400,5400,5400,0
20250305,111100,60339395,5400,5400,5400,5400,0
20250305,111000,60339395,5400,5400,5400,5400,0
20250305,110900,60339395,5400,5400,5400,5400,0
20250305,110800,60339395,5400,5400,5400,5400,0
20250305,110700,60339395,5400,5400,5400,5400,30
20250305,110600,60177395,5400,5420,5420,5400,430
20250305,110500,57847265,5410,5410,5410,5410,0
20250305,110400,57847265,5410,5410,5410,5410,0
20250305,110300,57847265,5410,5410,5410,5410,20
20250305,110200,57739065,5400,5400,5400,5400,0
20250305,110100,57739065,5400,5400,5400,5400,0
20250305,110000,57739065,5400,5410,5410,5400,97
20250305,105900,57214765,5420,5420,5420,5420,0
20250305,105800,57214765,5420,5420,5420,5420,26
20250305,105700,57073845,5410,5410,5410,5410,33
20250305,105600,56895315,5400,5410,5410,5400,31
20250305,105500,56727905,5410,5410,5410,5410,0
20250305,105400,56727905,5410,5410,5410,5410,0
20250305,105300,56727905,5410,5410,5410,5410,0
20250305,105200,56727905,5410,5410,5410,5410,60
20250305,105100,56403305,5420,5410,5420,5410,212
20250305,105000,55256025,5400,5400,5400,5400,0
20250305,104900,55256025,5400,5400,5400,5400,0
20250305,104800,55256025,5400,5400,5400,5400,0
20250305,104700,55256025,5400,5400,5400,5400,0
20250305,104600,55256025,5400,5400,5400,5400,31
20250305,104500,55088625,5420,5420,5420,5420,0
20250305,104400,55088625,5420,5420,5420,5420,5
20250305,104300,55061525,5410,5400,5410,5400,80
20250305,104200,54629215,5390,5390,5390,5390,0
20250305,104100,54629215,5390,5390,5390,5390,0
20250305,104000,54629215,5390,5390,5390,5390,53
20250305,103900,54343545,5390,5390,5390,5390,0
20250305,103800,54343545,5390,5390,5390,5390,0
20250305,103700,54343545,5390,5390,5390,5390,0
20250305,103600,54343545,5390,5390,5390,5390,0
20250305,103500,54343545,5390,5390,5390,5390,50
20250305,103400,54074045,5390,5390,5390,5390,0
20250305,103300,54074045,5390,5400,5410,5390,4
20250305,103200,54052435,5390,5370,5390,5370,13
20250305,103100,53982505,5370,5380,5380,5370,62
20250305,103000,53648965,5390,5390,5390,5390,10
20250305,102900,53595065,5400,5410,5410,5400,20
20250305,102800,53486965,5400,5400,5400,5400,464
20250305,102700,50981365,5400,5400,5400,5400,0
20250305,102600,50981365,5400,5400,5400,5400,0
20250305,102500,50981365,5400,5400,5400,5400,0
20250305,102400,50981365,5400,5400,5400,5400,0
20250305,102300,50981365,5400,5400,5400,5400,0
20250305,102200,50981365,5400,5400,5400,5400,0
20250305,102100,50981365,5400,5400,5400,5400,0
20250305,102000,50981365,5400,5400,5400,5400,70
20250305,101900,50603365,5400,5400,5400,5400,2
20250305,101800,50592565,5380,5380,5380,5380,1
20250305,101700,50587185,5400,5390,5400,5390,147
20250305,101600,49793655,5370,5330,5370,5330,502
20250305,101500,47097955,5330,5330,5330,5330,0
20250305,101400,47097955,5330,5330,5330,5330,0
20250305,101300,47097955,5330,5330,5330,5330,0
20250305,101200,47097955,5330,5330,5330,5330,0
20250305,101100,47097955,5330,5330,5330,5330,0
20250305,101000,47097955,5330,5330,5330,5330,0
20250305,100900,47097955,5330,5330,5330,5330,0
20250305,100800,47097955,5330,5330,5330,5330,0
20250305,100700,47097955,5330,5330,5330,5330,0
20250305,100600,47097955,5330,5330,5330,5330,0
20250305,100500,47097955,5330,5330,5330,5330,0
20250305,100400,47097955,5330,5330,5330,5330,0
20250305,100300,47097955,5330,5330,5330,5330,0
20250305,100200,47097955,5330,5330,5330,5330,0
20250305,100100,47097955,5330,5330,5330,5330,0
20250305,100000,47097955,5330,5330,5330,5330,0
20250305,095900,47097955,5330,5330,5330,5330,0
20250305,095800,47097955,5330,5330,5330,5330,0
20250305,095700,47097955,5330,5330,5330,5330,0
20250305,095600,47097955,5330,5330,5330,5330,0
20250305,095500,47097955,5330,5330,5330,5330,109
20250305,095400,46516985,5330,5330,5330,5330,0
20250305,095300,46516985,5330,5330,5330,5330,0
20250305,095200,46516985,5330,5330,5330,5330,0
20250305,095100,46516985,5330,5330,5330,5330,0
20250305,095000,46516985,5330,5330,5330,5330,0
20250305,094900,46516985,5330,5330,5330,5330,5
20250305,094800,46490335,5360,5360,5360,5360,1
20250305,094700,46484975,5370,5340,5370,5340,180
20250305,094600,45520895,5340,5340,5340,5340,28
20250305,094500,45371375,5340,5340,5340,5340,6
20250305,094400,45339335,5340,5340,5340,5340,5
20250305,094300,45312635,5300,5300,5300,5300,0
20250305,094200,45312635,5300,5300,5300,5300,0
20250305,094100,45312635,5300,5300,5300,5300,200
20250305,094000,44252635,5300,5300,5300,5300,0
20250305,093900,44252635,5300,5320,5320,5300,500
20250305,093800,41600655,5350,5350,5350,5350,0
20250305,093700,41600655,5350,5350,5350,5350,0
20250305,093600,41600655,5350,5350,5350,5350,0
20250305,093500,41600655,5350,5350,5350,5350,15
20250305,093400,41520405,5300,5300,5300,5300,0
20250305,093300,41520405,5300,5300,5300,5300,215
20250305,093200,40380905,5300,5310,5310,5300,1500
20250305,093100,32428165,5320,5320,5320,5320,0
20250305,093000,32428165,5320,5320,5320,5320,110
20250305,092900,31842965,5350,5350,5350,5350,0
20250305,092800,31842965,5350,5360,5360,5330,302
20250305,092700,30232915,5360,5360,5360,5360,0
20250305,092600,30232915,5360,5360,5360,5360,0
20250305,092500,30232915,5360,5360,5360,5360,2
20250305,092400,30222195,5360,5360,5360,5360,13
20250305,092300,30152515,5360,5360,5360,5360,0
20250305,092200,30152515,5360,5360,5360,5360,0
20250305,092100,30152515,5360,5360,5360,5360,36
20250305,092000,29959555,5360,5360,5360,5360,1
20250305,091900,29954195,5360,5360,5360,5360,0
20250305,091800,29954195,5360,5360,5360,5360,0
20250305,091700,29954195,5360,5360,5360,5360,0
20250305,091600,29954195,5360,5360,5360,5360,0
20250305,091500,29954195,5360,5380,5380,5360,1471
20250305,091400,22041795,5380,5400,5400,5380,768
20250305,091300,17906135,5390,5395,5400,5390,25
20250305,091200,17771150,5400,5390,5400,5380,225
20250305,091100,16559660,5380,5380,5380,5380,2
20250305,091000,16548900,5380,5400,5400,5380,250
20250305,090900,15203600,5400,5410,5420,5400,154
20250305,090800,14371590,5410,5380,5590,5370,2211
20250305,090700,2220700,5370,5350,5370,5350,83
20250305,090600,1775940,5350,5350,5350,5350,0
20250305,090500,1775940,5350,5350,5350,5350,0
20250305,090400,1775940,5350,5350,5350,5350,1
20250305,090300,1770590,5360,5360,5360,5360,0
20250305,090200,1770590,5360,5360,5360,5360,0
20250305,090100,1770590,5360,5360,5360,5310,109
20250305,090000,1191350,5380,5280,5380,5280,225
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192100 177272855 5560 5560 5560 5560 1635
3 20250305 192000 177272855 5560 5560 5560 5560 0
4 20250305 191900 177272855 5560 5560 5560 5560 0
5 20250305 191800 177272855 5560 5560 5560 5560 0
6 20250305 191700 177272855 5560 5560 5560 5560 0
7 20250305 191600 177272855 5560 5560 5560 5560 0
8 20250305 191500 177272855 5560 5560 5560 5560 0
9 20250305 191400 177272855 5560 5560 5560 5560 0
10 20250305 191300 177272855 5560 5560 5560 5560 0
11 20250305 191200 177272855 5560 5560 5560 5560 0
12 20250305 191100 177272855 5560 5560 5560 5560 0
13 20250305 191000 177272855 5560 5560 5560 5560 0
14 20250305 190900 177272855 5560 5560 5560 5560 0
15 20250305 190800 177272855 5560 5560 5560 5560 0
16 20250305 190700 177272855 5560 5560 5560 5560 0
17 20250305 190600 177272855 5560 5560 5560 5560 0
18 20250305 190500 177272855 5560 5560 5560 5560 0
19 20250305 190400 177272855 5560 5560 5560 5560 0
20 20250305 190300 177272855 5560 5560 5560 5560 0
21 20250305 190200 177272855 5560 5560 5560 5560 0
22 20250305 190100 177272855 5560 5560 5560 5560 0
23 20250305 190000 177272855 5560 5560 5560 5560 0
24 20250305 185900 177272855 5560 5560 5560 5560 0
25 20250305 185800 177272855 5560 5560 5560 5560 0
26 20250305 185700 177272855 5560 5560 5560 5560 0
27 20250305 185600 177272855 5560 5560 5560 5560 0
28 20250305 185500 177272855 5560 5560 5560 5560 0
29 20250305 185400 177272855 5560 5560 5560 5560 0
30 20250305 185300 177272855 5560 5560 5560 5560 0
31 20250305 185200 177272855 5560 5560 5560 5560 0
32 20250305 185100 177272855 5560 5560 5560 5560 1635
33 20250305 185000 177272855 5560 5560 5560 5560 0
34 20250305 184900 177272855 5560 5560 5560 5560 0
35 20250305 184800 177272855 5560 5560 5560 5560 0
36 20250305 184700 177272855 5560 5560 5560 5560 0
37 20250305 184600 177272855 5560 5560 5560 5560 0
38 20250305 184500 177272855 5560 5560 5560 5560 0
39 20250305 184400 177272855 5560 5560 5560 5560 0
40 20250305 184300 177272855 5560 5560 5560 5560 0
41 20250305 184200 177272855 5560 5560 5560 5560 0
42 20250305 184100 177272855 5560 5560 5560 5560 0
43 20250305 184000 177272855 5560 5560 5560 5560 0
44 20250305 183900 177272855 5560 5560 5560 5560 0
45 20250305 183800 177272855 5560 5560 5560 5560 0
46 20250305 183700 177272855 5560 5560 5560 5560 0
47 20250305 183600 177272855 5560 5560 5560 5560 0
48 20250305 183500 177272855 5560 5560 5560 5560 0
49 20250305 183400 177272855 5560 5560 5560 5560 0
50 20250305 183300 177272855 5560 5560 5560 5560 0
51 20250305 183200 177272855 5560 5560 5560 5560 0
52 20250305 183100 177272855 5560 5560 5560 5560 0
53 20250305 183000 177272855 5560 5560 5560 5560 0
54 20250305 182900 177272855 5560 5560 5560 5560 0
55 20250305 182800 177272855 5560 5560 5560 5560 0
56 20250305 182700 177272855 5560 5560 5560 5560 0
57 20250305 182600 177272855 5560 5560 5560 5560 0
58 20250305 182500 177272855 5560 5560 5560 5560 0
59 20250305 182400 177272855 5560 5560 5560 5560 0
60 20250305 182300 177272855 5560 5560 5560 5560 0
61 20250305 182200 177272855 5560 5560 5560 5560 0
62 20250305 182100 177272855 5560 5560 5560 5560 1635
63 20250305 182000 177272855 5560 5560 5560 5560 0
64 20250305 181900 177272855 5560 5560 5560 5560 0
65 20250305 181800 177272855 5560 5560 5560 5560 0
66 20250305 181700 177272855 5560 5560 5560 5560 0
67 20250305 181600 177272855 5560 5560 5560 5560 0
68 20250305 181500 177272855 5560 5560 5560 5560 0
69 20250305 181400 177272855 5560 5560 5560 5560 0
70 20250305 181300 177272855 5560 5560 5560 5560 0
71 20250305 181200 177272855 5560 5560 5560 5560 0
72 20250305 181100 177272855 5560 5560 5560 5560 0
73 20250305 181000 177272855 5560 5560 5560 5560 0
74 20250305 180900 177272855 5560 5560 5560 5560 0
75 20250305 180800 177272855 5560 5560 5560 5560 0
76 20250305 180700 177272855 5560 5560 5560 5560 0
77 20250305 180600 177272855 5560 5560 5560 5560 0
78 20250305 180500 177272855 5560 5560 5560 5560 0
79 20250305 180400 177272855 5560 5560 5560 5560 0
80 20250305 180300 177272855 5560 5560 5560 5560 0
81 20250305 180200 177272855 5560 5560 5560 5560 0
82 20250305 180100 177272855 5560 5560 5560 5560 0
83 20250305 180000 177272855 5560 5560 5560 5560 0
84 20250305 175900 177272855 5560 5560 5560 5560 0
85 20250305 175800 177272855 5560 5560 5560 5560 0
86 20250305 175700 177272855 5560 5560 5560 5560 0
87 20250305 175600 177272855 5560 5560 5560 5560 0
88 20250305 175500 177272855 5560 5560 5560 5560 0
89 20250305 175400 177272855 5560 5560 5560 5560 0
90 20250305 175300 177272855 5560 5560 5560 5560 0
91 20250305 175200 177272855 5560 5560 5560 5560 0
92 20250305 175100 177272855 5560 5560 5560 5560 1635
93 20250305 175000 177272855 5560 5560 5560 5560 0
94 20250305 174900 177272855 5560 5560 5560 5560 0
95 20250305 174800 177272855 5560 5560 5560 5560 0
96 20250305 174700 177272855 5560 5560 5560 5560 0
97 20250305 174600 177272855 5560 5560 5560 5560 0
98 20250305 174500 177272855 5560 5560 5560 5560 0
99 20250305 174400 177272855 5560 5560 5560 5560 0
100 20250305 174300 177272855 5560 5560 5560 5560 0
101 20250305 174200 177272855 5560 5560 5560 5560 0
102 20250305 174100 177272855 5560 5560 5560 5560 0
103 20250305 174000 177272855 5560 5560 5560 5560 0
104 20250305 173900 177272855 5560 5560 5560 5560 0
105 20250305 173800 177272855 5560 5560 5560 5560 0
106 20250305 173700 177272855 5560 5560 5560 5560 0
107 20250305 173600 177272855 5560 5560 5560 5560 0
108 20250305 173500 177272855 5560 5560 5560 5560 0
109 20250305 173400 177272855 5560 5560 5560 5560 0
110 20250305 173300 177272855 5560 5560 5560 5560 0
111 20250305 173200 177272855 5560 5560 5560 5560 0
112 20250305 173100 177272855 5560 5560 5560 5560 0
113 20250305 173000 177272855 5560 5560 5560 5560 0
114 20250305 172900 177272855 5560 5560 5560 5560 0
115 20250305 172800 177272855 5560 5560 5560 5560 0
116 20250305 172700 177272855 5560 5560 5560 5560 0
117 20250305 172600 177272855 5560 5560 5560 5560 0
118 20250305 172500 177272855 5560 5560 5560 5560 0
119 20250305 172400 177272855 5560 5560 5560 5560 0
120 20250305 172300 177272855 5560 5560 5560 5560 0
121 20250305 172200 177272855 5560 5560 5560 5560 0
122 20250305 172100 177272855 5560 5560 5560 5560 1635
123 20250305 172000 177272855 5560 5560 5560 5560 0
124 20250305 171900 177272855 5560 5560 5560 5560 0
125 20250305 171800 177272855 5560 5560 5560 5560 0
126 20250305 171700 177272855 5560 5560 5560 5560 0
127 20250305 171600 177272855 5560 5560 5560 5560 0
128 20250305 171500 177272855 5560 5560 5560 5560 0
129 20250305 171400 177272855 5560 5560 5560 5560 0
130 20250305 171300 177272855 5560 5560 5560 5560 0
131 20250305 171200 177272855 5560 5560 5560 5560 0
132 20250305 171100 177272855 5560 5560 5560 5560 0
133 20250305 171000 177272855 5560 5560 5560 5560 0
134 20250305 170900 177272855 5560 5560 5560 5560 0
135 20250305 170800 177272855 5560 5560 5560 5560 0
136 20250305 170700 177272855 5560 5560 5560 5560 0
137 20250305 170600 177272855 5560 5560 5560 5560 0
138 20250305 170500 177272855 5560 5560 5560 5560 0
139 20250305 170400 177272855 5560 5560 5560 5560 0
140 20250305 170300 177272855 5560 5560 5560 5560 0
141 20250305 170200 177272855 5560 5560 5560 5560 0
142 20250305 170100 177272855 5560 5560 5560 5560 0
143 20250305 170000 177272855 5560 5560 5560 5560 0
144 20250305 165900 177272855 5560 5560 5560 5560 0
145 20250305 165800 177272855 5560 5560 5560 5560 0
146 20250305 165700 177272855 5560 5560 5560 5560 0
147 20250305 165600 177272855 5560 5560 5560 5560 0
148 20250305 165500 177272855 5560 5560 5560 5560 0
149 20250305 165400 177272855 5560 5560 5560 5560 0
150 20250305 165300 177272855 5560 5560 5560 5560 0
151 20250305 165200 177272855 5560 5560 5560 5560 0
152 20250305 165100 177272855 5560 5560 5560 5560 1635
153 20250305 165000 177272855 5560 5560 5560 5560 0
154 20250305 164900 177272855 5560 5560 5560 5560 0
155 20250305 164800 177272855 5560 5560 5560 5560 0
156 20250305 164700 177272855 5560 5560 5560 5560 0
157 20250305 164600 177272855 5560 5560 5560 5560 0
158 20250305 164500 177272855 5560 5560 5560 5560 0
159 20250305 164400 177272855 5560 5560 5560 5560 0
160 20250305 164300 177272855 5560 5560 5560 5560 0
161 20250305 164200 177272855 5560 5560 5560 5560 0
162 20250305 164100 177272855 5560 5560 5560 5560 0
163 20250305 164000 177272855 5560 5560 5560 5560 0
164 20250305 163900 177272855 5560 5560 5560 5560 0
165 20250305 163800 177272855 5560 5560 5560 5560 0
166 20250305 163700 177272855 5560 5560 5560 5560 0
167 20250305 163600 177272855 5560 5560 5560 5560 0
168 20250305 163500 177272855 5560 5560 5560 5560 0
169 20250305 163400 177272855 5560 5560 5560 5560 0
170 20250305 163300 177272855 5560 5560 5560 5560 0
171 20250305 163200 177272855 5560 5560 5560 5560 0
172 20250305 163100 177272855 5560 5560 5560 5560 0
173 20250305 163000 177272855 5560 5560 5560 5560 0
174 20250305 162900 177272855 5560 5560 5560 5560 0
175 20250305 162800 177272855 5560 5560 5560 5560 0
176 20250305 162700 177272855 5560 5560 5560 5560 0
177 20250305 162600 177272855 5560 5560 5560 5560 0
178 20250305 162500 177272855 5560 5560 5560 5560 0
179 20250305 162400 177272855 5560 5560 5560 5560 0
180 20250305 162300 177272855 5560 5560 5560 5560 0
181 20250305 162200 177272855 5560 5560 5560 5560 0
182 20250305 162100 177272855 5560 5560 5560 5560 1635
183 20250305 162000 177272855 5560 5560 5560 5560 0
184 20250305 161900 177272855 5560 5560 5560 5560 0
185 20250305 161800 177272855 5560 5560 5560 5560 0
186 20250305 161700 177272855 5560 5560 5560 5560 0
187 20250305 161600 177272855 5560 5560 5560 5560 0
188 20250305 161500 177272855 5560 5560 5560 5560 0
189 20250305 161400 177272855 5560 5560 5560 5560 0
190 20250305 161300 177272855 5560 5560 5560 5560 0
191 20250305 161200 177272855 5560 5560 5560 5560 0
192 20250305 161100 177272855 5560 5560 5560 5560 0
193 20250305 161000 177272855 5560 5560 5560 5560 0
194 20250305 160900 177272855 5560 5560 5560 5560 0
195 20250305 160800 177272855 5560 5560 5560 5560 0
196 20250305 160700 177272855 5560 5560 5560 5560 0
197 20250305 160600 177272855 5560 5560 5560 5560 0
198 20250305 160500 177272855 5560 5560 5560 5560 0
199 20250305 160400 177272855 5560 5560 5560 5560 0
200 20250305 160300 177272855 5560 5560 5560 5560 0
201 20250305 160200 177272855 5560 5560 5560 5560 0
202 20250305 160100 177272855 5560 5560 5560 5560 0
203 20250305 160000 177272855 5560 5560 5560 5560 0
204 20250305 155900 177272855 5560 5560 5560 5560 0
205 20250305 155800 177272855 5560 5560 5560 5560 0
206 20250305 155700 177272855 5560 5560 5560 5560 0
207 20250305 155600 177272855 5560 5560 5560 5560 0
208 20250305 155500 177272855 5560 5560 5560 5560 0
209 20250305 155400 177272855 5560 5560 5560 5560 0
210 20250305 155300 177272855 5560 5560 5560 5560 0
211 20250305 155200 177272855 5560 5560 5560 5560 0
212 20250305 155100 177272855 5560 5560 5560 5560 1635
213 20250305 155000 177272855 5560 5560 5560 5560 0
214 20250305 154900 177272855 5560 5560 5560 5560 0
215 20250305 154800 177272855 5560 5560 5560 5560 0
216 20250305 154700 177272855 5560 5560 5560 5560 0
217 20250305 154600 177272855 5560 5560 5560 5560 0
218 20250305 154500 177272855 5560 5560 5560 5560 0
219 20250305 154400 177272855 5560 5560 5560 5560 0
220 20250305 154300 177272855 5560 5560 5560 5560 0
221 20250305 154200 177272855 5560 5560 5560 5560 0
222 20250305 154100 177272855 5560 5560 5560 5560 0
223 20250305 154000 177272855 5560 5560 5560 5560 0
224 20250305 153900 177272855 5560 5560 5560 5560 0
225 20250305 153800 177272855 5560 5560 5560 5560 0
226 20250305 153700 177272855 5560 5560 5560 5560 0
227 20250305 153600 177272855 5560 5560 5560 5560 0
228 20250305 153500 177272855 5560 5560 5560 5560 0
229 20250305 153400 177272855 5560 5560 5560 5560 0
230 20250305 153300 177272855 5560 5560 5560 5560 0
231 20250305 153200 177272855 5560 5560 5560 5560 0
232 20250305 153100 177272855 5560 5560 5560 5560 0
233 20250305 153000 177272855 5560 5560 5560 5560 1635
234 20250305 152900 168182255 5510 5510 5510 5510 0
235 20250305 152800 168182255 5510 5510 5510 5510 0
236 20250305 152700 168182255 5510 5510 5510 5510 0
237 20250305 152600 168182255 5510 5510 5510 5510 0
238 20250305 152500 168182255 5510 5510 5510 5510 0
239 20250305 152400 168182255 5510 5510 5510 5510 0
240 20250305 152300 168182255 5510 5510 5510 5510 0
241 20250305 152200 168182255 5510 5510 5510 5510 0
242 20250305 152100 168182255 5510 5510 5510 5510 0
243 20250305 152000 168182255 5510 5510 5510 5510 0
244 20250305 151900 168182255 5510 5510 5510 5510 0
245 20250305 151800 168182255 5510 5510 5510 5510 0
246 20250305 151700 168182255 5510 5510 5510 5500 47
247 20250305 151600 167923295 5520 5520 5520 5520 0
248 20250305 151500 167923295 5520 5520 5520 5520 2
249 20250305 151400 167912255 5500 5500 5500 5500 0
250 20250305 151300 167912255 5500 5500 5500 5500 185
251 20250305 151200 166894755 5510 5510 5510 5510 2
252 20250305 151100 166883735 5500 5500 5500 5500 0
253 20250305 151000 166883735 5500 5500 5500 5500 0
254 20250305 150900 166883735 5500 5500 5500 5500 17
255 20250305 150800 166790235 5520 5520 5520 5520 24
256 20250305 150700 166657755 5520 5520 5520 5520 38
257 20250305 150600 166447995 5530 5520 5530 5520 199
258 20250305 150500 165348635 5500 5500 5500 5500 0
259 20250305 150400 165348635 5500 5510 5510 5500 95
260 20250305 150300 164825225 5510 5510 5510 5510 0
261 20250305 150200 164825225 5510 5510 5510 5510 0
262 20250305 150100 164825225 5510 5510 5510 5510 0
263 20250305 150000 164825225 5510 5510 5510 5510 0
264 20250305 145900 164825225 5510 5510 5510 5510 0
265 20250305 145800 164825225 5510 5510 5510 5510 73
266 20250305 145700 164422995 5500 5500 5500 5500 3
267 20250305 145600 164406495 5500 5500 5500 5500 143
268 20250305 145500 163619995 5510 5520 5520 5510 16
269 20250305 145400 163531825 5510 5500 5510 5500 2
270 20250305 145300 163520815 5510 5510 5510 5510 0
271 20250305 145200 163520815 5510 5510 5510 5510 110
272 20250305 145100 162914715 5520 5520 5520 5520 0
273 20250305 145000 162914715 5520 5520 5520 5520 2
274 20250305 144900 162903675 5530 5530 5530 5530 1
275 20250305 144800 162898145 5530 5530 5530 5530 12
276 20250305 144700 162831785 5530 5530 5530 5530 111
277 20250305 144600 162217955 5530 5500 5530 5490 1866
278 20250305 144500 151947645 5470 5480 5480 5470 168
279 20250305 144400 151027295 5490 5490 5490 5490 10
280 20250305 144300 150972395 5490 5490 5490 5490 124
281 20250305 144200 150291635 5490 5490 5490 5490 0
282 20250305 144100 150291635 5490 5490 5490 5490 0
283 20250305 144000 150291635 5490 5490 5490 5490 0
284 20250305 143900 150291635 5490 5490 5490 5490 1
285 20250305 143800 150286145 5480 5480 5480 5480 0
286 20250305 143700 150286145 5480 5480 5480 5480 1
287 20250305 143600 150280665 5480 5480 5480 5480 14
288 20250305 143500 150203945 5480 5480 5480 5480 0
289 20250305 143400 150203945 5480 5480 5480 5480 0
290 20250305 143300 150203945 5480 5480 5480 5480 0
291 20250305 143200 150203945 5480 5470 5480 5470 9
292 20250305 143100 150154635 5470 5470 5470 5470 0
293 20250305 143000 150154635 5470 5470 5470 5470 0
294 20250305 142900 150154635 5470 5470 5470 5470 0
295 20250305 142800 150154635 5470 5470 5470 5470 0
296 20250305 142700 150154635 5470 5470 5470 5470 0
297 20250305 142600 150154635 5470 5470 5470 5470 0
298 20250305 142500 150154635 5470 5470 5470 5470 0
299 20250305 142400 150154635 5470 5450 5470 5450 73
300 20250305 142300 149755465 5470 5470 5470 5470 0
301 20250305 142200 149755465 5470 5470 5470 5470 10
302 20250305 142100 149700765 5470 5470 5470 5470 0
303 20250305 142000 149700765 5470 5470 5470 5470 0
304 20250305 141900 149700765 5470 5470 5470 5470 0
305 20250305 141800 149700765 5470 5470 5470 5470 0
306 20250305 141700 149700765 5470 5450 5470 5450 101
307 20250305 141600 149150295 5470 5450 5470 5450 125
308 20250305 141500 148467965 5490 5490 5490 5490 0
309 20250305 141400 148467965 5490 5490 5490 5490 0
310 20250305 141300 148467965 5490 5490 5490 5490 2
311 20250305 141200 148456985 5500 5500 5500 5500 1
312 20250305 141100 148451485 5490 5490 5490 5490 485
313 20250305 141000 145788835 5490 5480 5490 5480 473
314 20250305 140900 143196785 5480 5470 5480 5470 4
315 20250305 140800 143174895 5480 5480 5480 5480 0
316 20250305 140700 143174895 5480 5470 5480 5450 35
317 20250305 140600 142984095 5460 5460 5460 5460 20
318 20250305 140500 142874895 5480 5480 5480 5480 20
319 20250305 140400 142765295 5480 5460 5480 5450 194
320 20250305 140300 141704125 5450 5450 5450 5450 0
321 20250305 140200 141704125 5450 5450 5450 5450 1
322 20250305 140100 141698675 5450 5450 5450 5450 0
323 20250305 140000 141698675 5450 5450 5450 5450 3
324 20250305 135900 141682325 5450 5450 5450 5450 0
325 20250305 135800 141682325 5450 5450 5450 5450 1
326 20250305 135700 141676875 5450 5450 5450 5450 1
327 20250305 135600 141671425 5450 5450 5450 5450 0
328 20250305 135500 141671425 5450 5450 5450 5450 71
329 20250305 135400 141284475 5450 5450 5450 5450 0
330 20250305 135300 141284475 5450 5450 5450 5450 0
331 20250305 135200 141284475 5450 5450 5450 5450 1
332 20250305 135100 141279025 5460 5460 5460 5460 0
333 20250305 135000 141279025 5460 5460 5460 5460 0
334 20250305 134900 141279025 5460 5430 5460 5430 1225
335 20250305 134800 134597105 5430 5430 5440 5430 4
336 20250305 134700 134575375 5430 5440 5440 5430 41
337 20250305 134600 134352375 5430 5430 5430 5430 5
338 20250305 134500 134325225 5430 5430 5430 5430 4
339 20250305 134400 134303505 5440 5440 5440 5440 96
340 20250305 134300 133781265 5430 5430 5430 5430 0
341 20250305 134200 133781265 5430 5430 5430 5430 0
342 20250305 134100 133781265 5430 5430 5430 5430 0
343 20250305 134000 133781265 5430 5430 5430 5430 2
344 20250305 133900 133770405 5440 5440 5440 5440 0
345 20250305 133800 133770405 5440 5440 5440 5440 0
346 20250305 133700 133770405 5440 5440 5440 5440 283
347 20250305 133600 132230885 5440 5430 5440 5430 300
348 20250305 133500 130599325 5430 5430 5430 5430 0
349 20250305 133400 130599325 5430 5430 5430 5430 0
350 20250305 133300 130599325 5430 5430 5430 5430 0
351 20250305 133200 130599325 5430 5430 5430 5430 0
352 20250305 133100 130599325 5430 5430 5430 5430 0
353 20250305 133000 130599325 5430 5430 5430 5430 0
354 20250305 132900 130599325 5430 5430 5430 5430 0
355 20250305 132800 130599325 5430 5430 5430 5430 0
356 20250305 132700 130599325 5430 5430 5430 5430 0
357 20250305 132600 130599325 5430 5430 5430 5430 0
358 20250305 132500 130599325 5430 5430 5430 5430 0
359 20250305 132400 130599325 5430 5430 5430 5430 582
360 20250305 132300 127439065 5420 5420 5420 5420 0
361 20250305 132200 127439065 5420 5420 5420 5420 0
362 20250305 132100 127439065 5420 5420 5420 5420 75
363 20250305 132000 127032565 5420 5420 5420 5420 0
364 20250305 131900 127032565 5420 5420 5420 5420 3
365 20250305 131800 127016305 5420 5420 5420 5420 0
366 20250305 131700 127016305 5420 5420 5420 5420 0
367 20250305 131600 127016305 5420 5420 5420 5420 0
368 20250305 131500 127016305 5420 5420 5420 5420 0
369 20250305 131400 127016305 5420 5410 5420 5410 1778
370 20250305 131300 117379895 5420 5420 5420 5420 0
371 20250305 131200 117379895 5420 5420 5420 5420 0
372 20250305 131100 117379895 5420 5410 5420 5410 76
373 20250305 131000 116968725 5410 5410 5410 5410 40
374 20250305 130900 116752325 5400 5400 5400 5400 0
375 20250305 130800 116752325 5400 5400 5400 5400 0
376 20250305 130700 116752325 5400 5400 5400 5400 0
377 20250305 130600 116752325 5400 5400 5400 5400 95
378 20250305 130500 116239325 5390 5390 5390 5390 0
379 20250305 130400 116239325 5390 5390 5390 5390 0
380 20250305 130300 116239325 5390 5390 5390 5390 0
381 20250305 130200 116239325 5390 5390 5390 5390 0
382 20250305 130100 116239325 5390 5380 5390 5380 959
383 20250305 130000 111071005 5380 5380 5380 5380 0
384 20250305 125900 111071005 5380 5380 5380 5380 0
385 20250305 125800 111071005 5380 5380 5380 5380 0
386 20250305 125700 111071005 5380 5380 5380 5380 0
387 20250305 125600 111071005 5380 5380 5380 5380 30
388 20250305 125500 110909605 5370 5370 5370 5370 0
389 20250305 125400 110909605 5370 5370 5370 5370 0
390 20250305 125300 110909605 5370 5370 5370 5370 0
391 20250305 125200 110909605 5370 5370 5370 5370 40
392 20250305 125100 110694805 5380 5380 5380 5380 0
393 20250305 125000 110694805 5380 5380 5380 5380 0
394 20250305 124900 110694805 5380 5380 5380 5380 60
395 20250305 124800 110372005 5380 5380 5380 5380 10
396 20250305 124700 110318205 5370 5370 5370 5370 60
397 20250305 124600 109996005 5370 5370 5370 5370 110
398 20250305 124500 109405305 5370 5370 5370 5370 10
399 20250305 124400 109351605 5370 5370 5370 5370 10
400 20250305 124300 109297905 5340 5360 5360 5340 4369
401 20250305 124200 85923345 5360 5400 5400 5360 501
402 20250305 124100 83233445 5400 5400 5400 5400 0
403 20250305 124000 83233445 5400 5400 5400 5400 0
404 20250305 123900 83233445 5400 5400 5400 5400 0
405 20250305 123800 83233445 5400 5400 5400 5400 0
406 20250305 123700 83233445 5400 5400 5400 5400 0
407 20250305 123600 83233445 5400 5400 5400 5400 0
408 20250305 123500 83233445 5400 5400 5400 5400 0
409 20250305 123400 83233445 5400 5400 5400 5400 0
410 20250305 123300 83233445 5400 5400 5400 5400 2
411 20250305 123200 83222645 5370 5370 5370 5370 0
412 20250305 123100 83222645 5370 5380 5380 5370 260
413 20250305 123000 81825645 5380 5380 5380 5380 0
414 20250305 122900 81825645 5380 5380 5380 5380 0
415 20250305 122800 81825645 5380 5380 5380 5380 0
416 20250305 122700 81825645 5380 5380 5380 5380 0
417 20250305 122600 81825645 5380 5380 5380 5380 61
418 20250305 122500 81497465 5360 5360 5360 5360 0
419 20250305 122400 81497465 5360 5360 5360 5360 0
420 20250305 122300 81497465 5360 5360 5360 5360 0
421 20250305 122200 81497465 5360 5360 5360 5360 0
422 20250305 122100 81497465 5360 5360 5360 5360 199
423 20250305 122000 80430825 5360 5360 5360 5360 0
424 20250305 121900 80430825 5360 5360 5360 5360 0
425 20250305 121800 80430825 5360 5360 5360 5360 0
426 20250305 121700 80430825 5360 5360 5360 5360 0
427 20250305 121600 80430825 5360 5360 5360 5360 0
428 20250305 121500 80430825 5360 5360 5360 5360 0
429 20250305 121400 80430825 5360 5360 5360 5360 0
430 20250305 121300 80430825 5360 5360 5360 5360 0
431 20250305 121200 80430825 5360 5360 5360 5360 0
432 20250305 121100 80430825 5360 5360 5360 5360 1202
433 20250305 121000 73988105 5360 5360 5360 5360 0
434 20250305 120900 73988105 5360 5360 5360 5360 0
435 20250305 120800 73988105 5360 5360 5360 5360 1000
436 20250305 120700 68628105 5360 5360 5360 5360 0
437 20250305 120600 68628105 5360 5360 5360 5360 0
438 20250305 120500 68628105 5360 5360 5360 5360 0
439 20250305 120400 68628105 5360 5360 5360 5360 0
440 20250305 120300 68628105 5360 5370 5370 5360 800
441 20250305 120200 64339855 5400 5400 5400 5400 1
442 20250305 120100 64334455 5370 5370 5370 5370 0
443 20250305 120000 64334455 5370 5370 5370 5370 0
444 20250305 115900 64334455 5370 5370 5370 5370 5
445 20250305 115800 64307605 5370 5370 5370 5370 0
446 20250305 115700 64307605 5370 5370 5370 5370 0
447 20250305 115600 64307605 5370 5370 5370 5370 0
448 20250305 115500 64307605 5370 5370 5370 5370 1
449 20250305 115400 64302235 5390 5390 5390 5390 3
450 20250305 115300 64286065 5390 5390 5390 5390 0
451 20250305 115200 64286065 5390 5390 5390 5390 0
452 20250305 115100 64286065 5390 5390 5390 5390 46
453 20250305 115000 64038125 5370 5370 5370 5370 0
454 20250305 114900 64038125 5370 5370 5370 5370 0
455 20250305 114800 64038125 5370 5370 5370 5370 0
456 20250305 114700 64038125 5370 5370 5370 5370 0
457 20250305 114600 64038125 5370 5370 5370 5370 10
458 20250305 114500 63984425 5370 5370 5370 5370 12
459 20250305 114400 63919985 5370 5370 5370 5370 0
460 20250305 114300 63919985 5370 5370 5370 5370 232
461 20250305 114200 62674145 5370 5370 5370 5370 0
462 20250305 114100 62674145 5370 5380 5380 5370 300
463 20250305 114000 61061845 5390 5390 5390 5390 0
464 20250305 113900 61061845 5390 5390 5390 5390 107
465 20250305 113800 60485115 5390 5390 5390 5390 0
466 20250305 113700 60485115 5390 5390 5390 5390 0
467 20250305 113600 60485115 5390 5390 5390 5390 0
468 20250305 113500 60485115 5390 5390 5390 5390 0
469 20250305 113400 60485115 5390 5390 5390 5390 0
470 20250305 113300 60485115 5390 5390 5390 5390 0
471 20250305 113200 60485115 5390 5390 5390 5390 0
472 20250305 113100 60485115 5390 5390 5390 5390 0
473 20250305 113000 60485115 5390 5390 5390 5390 0
474 20250305 112900 60485115 5390 5390 5390 5390 0
475 20250305 112800 60485115 5390 5390 5390 5390 0
476 20250305 112700 60485115 5390 5390 5390 5390 0
477 20250305 112600 60485115 5390 5390 5390 5390 0
478 20250305 112500 60485115 5390 5390 5390 5390 0
479 20250305 112400 60485115 5390 5390 5390 5390 0
480 20250305 112300 60485115 5390 5390 5390 5390 0
481 20250305 112200 60485115 5390 5390 5390 5390 0
482 20250305 112100 60485115 5390 5390 5390 5390 0
483 20250305 112000 60485115 5390 5390 5390 5390 0
484 20250305 111900 60485115 5390 5390 5390 5390 0
485 20250305 111800 60485115 5390 5390 5390 5390 0
486 20250305 111700 60485115 5390 5390 5390 5390 0
487 20250305 111600 60485115 5390 5390 5390 5390 10
488 20250305 111500 60431215 5400 5400 5400 5400 16
489 20250305 111400 60344815 5420 5420 5420 5420 0
490 20250305 111300 60344815 5420 5420 5420 5420 1
491 20250305 111200 60339395 5400 5400 5400 5400 0
492 20250305 111100 60339395 5400 5400 5400 5400 0
493 20250305 111000 60339395 5400 5400 5400 5400 0
494 20250305 110900 60339395 5400 5400 5400 5400 0
495 20250305 110800 60339395 5400 5400 5400 5400 0
496 20250305 110700 60339395 5400 5400 5400 5400 30
497 20250305 110600 60177395 5400 5420 5420 5400 430
498 20250305 110500 57847265 5410 5410 5410 5410 0
499 20250305 110400 57847265 5410 5410 5410 5410 0
500 20250305 110300 57847265 5410 5410 5410 5410 20
501 20250305 110200 57739065 5400 5400 5400 5400 0
502 20250305 110100 57739065 5400 5400 5400 5400 0
503 20250305 110000 57739065 5400 5410 5410 5400 97
504 20250305 105900 57214765 5420 5420 5420 5420 0
505 20250305 105800 57214765 5420 5420 5420 5420 26
506 20250305 105700 57073845 5410 5410 5410 5410 33
507 20250305 105600 56895315 5400 5410 5410 5400 31
508 20250305 105500 56727905 5410 5410 5410 5410 0
509 20250305 105400 56727905 5410 5410 5410 5410 0
510 20250305 105300 56727905 5410 5410 5410 5410 0
511 20250305 105200 56727905 5410 5410 5410 5410 60
512 20250305 105100 56403305 5420 5410 5420 5410 212
513 20250305 105000 55256025 5400 5400 5400 5400 0
514 20250305 104900 55256025 5400 5400 5400 5400 0
515 20250305 104800 55256025 5400 5400 5400 5400 0
516 20250305 104700 55256025 5400 5400 5400 5400 0
517 20250305 104600 55256025 5400 5400 5400 5400 31
518 20250305 104500 55088625 5420 5420 5420 5420 0
519 20250305 104400 55088625 5420 5420 5420 5420 5
520 20250305 104300 55061525 5410 5400 5410 5400 80
521 20250305 104200 54629215 5390 5390 5390 5390 0
522 20250305 104100 54629215 5390 5390 5390 5390 0
523 20250305 104000 54629215 5390 5390 5390 5390 53
524 20250305 103900 54343545 5390 5390 5390 5390 0
525 20250305 103800 54343545 5390 5390 5390 5390 0
526 20250305 103700 54343545 5390 5390 5390 5390 0
527 20250305 103600 54343545 5390 5390 5390 5390 0
528 20250305 103500 54343545 5390 5390 5390 5390 50
529 20250305 103400 54074045 5390 5390 5390 5390 0
530 20250305 103300 54074045 5390 5400 5410 5390 4
531 20250305 103200 54052435 5390 5370 5390 5370 13
532 20250305 103100 53982505 5370 5380 5380 5370 62
533 20250305 103000 53648965 5390 5390 5390 5390 10
534 20250305 102900 53595065 5400 5410 5410 5400 20
535 20250305 102800 53486965 5400 5400 5400 5400 464
536 20250305 102700 50981365 5400 5400 5400 5400 0
537 20250305 102600 50981365 5400 5400 5400 5400 0
538 20250305 102500 50981365 5400 5400 5400 5400 0
539 20250305 102400 50981365 5400 5400 5400 5400 0
540 20250305 102300 50981365 5400 5400 5400 5400 0
541 20250305 102200 50981365 5400 5400 5400 5400 0
542 20250305 102100 50981365 5400 5400 5400 5400 0
543 20250305 102000 50981365 5400 5400 5400 5400 70
544 20250305 101900 50603365 5400 5400 5400 5400 2
545 20250305 101800 50592565 5380 5380 5380 5380 1
546 20250305 101700 50587185 5400 5390 5400 5390 147
547 20250305 101600 49793655 5370 5330 5370 5330 502
548 20250305 101500 47097955 5330 5330 5330 5330 0
549 20250305 101400 47097955 5330 5330 5330 5330 0
550 20250305 101300 47097955 5330 5330 5330 5330 0
551 20250305 101200 47097955 5330 5330 5330 5330 0
552 20250305 101100 47097955 5330 5330 5330 5330 0
553 20250305 101000 47097955 5330 5330 5330 5330 0
554 20250305 100900 47097955 5330 5330 5330 5330 0
555 20250305 100800 47097955 5330 5330 5330 5330 0
556 20250305 100700 47097955 5330 5330 5330 5330 0
557 20250305 100600 47097955 5330 5330 5330 5330 0
558 20250305 100500 47097955 5330 5330 5330 5330 0
559 20250305 100400 47097955 5330 5330 5330 5330 0
560 20250305 100300 47097955 5330 5330 5330 5330 0
561 20250305 100200 47097955 5330 5330 5330 5330 0
562 20250305 100100 47097955 5330 5330 5330 5330 0
563 20250305 100000 47097955 5330 5330 5330 5330 0
564 20250305 095900 47097955 5330 5330 5330 5330 0
565 20250305 095800 47097955 5330 5330 5330 5330 0
566 20250305 095700 47097955 5330 5330 5330 5330 0
567 20250305 095600 47097955 5330 5330 5330 5330 0
568 20250305 095500 47097955 5330 5330 5330 5330 109
569 20250305 095400 46516985 5330 5330 5330 5330 0
570 20250305 095300 46516985 5330 5330 5330 5330 0
571 20250305 095200 46516985 5330 5330 5330 5330 0
572 20250305 095100 46516985 5330 5330 5330 5330 0
573 20250305 095000 46516985 5330 5330 5330 5330 0
574 20250305 094900 46516985 5330 5330 5330 5330 5
575 20250305 094800 46490335 5360 5360 5360 5360 1
576 20250305 094700 46484975 5370 5340 5370 5340 180
577 20250305 094600 45520895 5340 5340 5340 5340 28
578 20250305 094500 45371375 5340 5340 5340 5340 6
579 20250305 094400 45339335 5340 5340 5340 5340 5
580 20250305 094300 45312635 5300 5300 5300 5300 0
581 20250305 094200 45312635 5300 5300 5300 5300 0
582 20250305 094100 45312635 5300 5300 5300 5300 200
583 20250305 094000 44252635 5300 5300 5300 5300 0
584 20250305 093900 44252635 5300 5320 5320 5300 500
585 20250305 093800 41600655 5350 5350 5350 5350 0
586 20250305 093700 41600655 5350 5350 5350 5350 0
587 20250305 093600 41600655 5350 5350 5350 5350 0
588 20250305 093500 41600655 5350 5350 5350 5350 15
589 20250305 093400 41520405 5300 5300 5300 5300 0
590 20250305 093300 41520405 5300 5300 5300 5300 215
591 20250305 093200 40380905 5300 5310 5310 5300 1500
592 20250305 093100 32428165 5320 5320 5320 5320 0
593 20250305 093000 32428165 5320 5320 5320 5320 110
594 20250305 092900 31842965 5350 5350 5350 5350 0
595 20250305 092800 31842965 5350 5360 5360 5330 302
596 20250305 092700 30232915 5360 5360 5360 5360 0
597 20250305 092600 30232915 5360 5360 5360 5360 0
598 20250305 092500 30232915 5360 5360 5360 5360 2
599 20250305 092400 30222195 5360 5360 5360 5360 13
600 20250305 092300 30152515 5360 5360 5360 5360 0
601 20250305 092200 30152515 5360 5360 5360 5360 0
602 20250305 092100 30152515 5360 5360 5360 5360 36
603 20250305 092000 29959555 5360 5360 5360 5360 1
604 20250305 091900 29954195 5360 5360 5360 5360 0
605 20250305 091800 29954195 5360 5360 5360 5360 0
606 20250305 091700 29954195 5360 5360 5360 5360 0
607 20250305 091600 29954195 5360 5360 5360 5360 0
608 20250305 091500 29954195 5360 5380 5380 5360 1471
609 20250305 091400 22041795 5380 5400 5400 5380 768
610 20250305 091300 17906135 5390 5395 5400 5390 25
611 20250305 091200 17771150 5400 5390 5400 5380 225
612 20250305 091100 16559660 5380 5380 5380 5380 2
613 20250305 091000 16548900 5380 5400 5400 5380 250
614 20250305 090900 15203600 5400 5410 5420 5400 154
615 20250305 090800 14371590 5410 5380 5590 5370 2211
616 20250305 090700 2220700 5370 5350 5370 5350 83
617 20250305 090600 1775940 5350 5350 5350 5350 0
618 20250305 090500 1775940 5350 5350 5350 5350 0
619 20250305 090400 1775940 5350 5350 5350 5350 1
620 20250305 090300 1770590 5360 5360 5360 5360 0
621 20250305 090200 1770590 5360 5360 5360 5360 0
622 20250305 090100 1770590 5360 5360 5360 5310 109
623 20250305 090000 1191350 5380 5280 5380 5280 225

1
036010/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,39439,13292934,207843530,70053762180,0.30
20250227,39273,13292934,213645120,72313560960,0.30
20250226,39241,13292934,217002730,73509925020,0.30
20250225,39184,13292934,216687520,73509925020,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 39439 13292934 207843530 70053762180 0.30
3 20250227 39273 13292934 213645120 72313560960 0.30
4 20250226 39241 13292934 217002730 73509925020 0.30
5 20250225 39184 13292934 216687520 73509925020 0.29