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

635
048430/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193300,650051670,8410,8410,8410,8410,1073
20250305,193200,650051670,8410,8410,8410,8410,0
20250305,193100,650051670,8410,8410,8410,8410,0
20250305,193000,650051670,8410,8410,8410,8410,0
20250305,192900,650051670,8410,8410,8410,8410,0
20250305,192800,650051670,8410,8410,8410,8410,0
20250305,192700,650051670,8410,8410,8410,8410,0
20250305,192600,650051670,8410,8410,8410,8410,0
20250305,192500,650051670,8410,8410,8410,8410,0
20250305,192400,650051670,8410,8410,8410,8410,0
20250305,192300,650051670,8410,8410,8410,8410,0
20250305,192200,650051670,8410,8410,8410,8410,0
20250305,192100,650051670,8410,8410,8410,8410,0
20250305,192000,650051670,8410,8410,8410,8410,0
20250305,191900,650051670,8410,8410,8410,8410,0
20250305,191800,650051670,8410,8410,8410,8410,0
20250305,191700,650051670,8410,8410,8410,8410,0
20250305,191600,650051670,8410,8410,8410,8410,0
20250305,191500,650051670,8410,8410,8410,8410,0
20250305,191400,650051670,8410,8410,8410,8410,0
20250305,191300,650051670,8410,8410,8410,8410,0
20250305,191200,650051670,8410,8410,8410,8410,0
20250305,191100,650051670,8410,8410,8410,8410,0
20250305,191000,650051670,8410,8410,8410,8410,0
20250305,190900,650051670,8410,8410,8410,8410,0
20250305,190800,650051670,8410,8410,8410,8410,0
20250305,190700,650051670,8410,8410,8410,8410,0
20250305,190600,650051670,8410,8410,8410,8410,0
20250305,190500,650051670,8410,8410,8410,8410,0
20250305,190400,650051670,8410,8410,8410,8410,0
20250305,190300,650051670,8410,8410,8410,8410,1073
20250305,190200,650051670,8410,8410,8410,8410,0
20250305,190100,650051670,8410,8410,8410,8410,0
20250305,190000,650051670,8410,8410,8410,8410,0
20250305,185900,650051670,8410,8410,8410,8410,0
20250305,185800,650051670,8410,8410,8410,8410,0
20250305,185700,650051670,8410,8410,8410,8410,0
20250305,185600,650051670,8410,8410,8410,8410,0
20250305,185500,650051670,8410,8410,8410,8410,0
20250305,185400,650051670,8410,8410,8410,8410,0
20250305,185300,650051670,8410,8410,8410,8410,0
20250305,185200,650051670,8410,8410,8410,8410,0
20250305,185100,650051670,8410,8410,8410,8410,0
20250305,185000,650051670,8410,8410,8410,8410,0
20250305,184900,650051670,8410,8410,8410,8410,0
20250305,184800,650051670,8410,8410,8410,8410,0
20250305,184700,650051670,8410,8410,8410,8410,0
20250305,184600,650051670,8410,8410,8410,8410,0
20250305,184500,650051670,8410,8410,8410,8410,0
20250305,184400,650051670,8410,8410,8410,8410,0
20250305,184300,650051670,8410,8410,8410,8410,0
20250305,184200,650051670,8410,8410,8410,8410,0
20250305,184100,650051670,8410,8410,8410,8410,0
20250305,184000,650051670,8410,8410,8410,8410,0
20250305,183900,650051670,8410,8410,8410,8410,0
20250305,183800,650051670,8410,8410,8410,8410,0
20250305,183700,650051670,8410,8410,8410,8410,0
20250305,183600,650051670,8410,8410,8410,8410,0
20250305,183500,650051670,8410,8410,8410,8410,0
20250305,183400,650051670,8410,8410,8410,8410,0
20250305,183300,650051670,8410,8410,8410,8410,1073
20250305,183200,650051670,8410,8410,8410,8410,0
20250305,183100,650051670,8410,8410,8410,8410,0
20250305,183000,650051670,8410,8410,8410,8410,0
20250305,182900,650051670,8410,8410,8410,8410,0
20250305,182800,650051670,8410,8410,8410,8410,0
20250305,182700,650051670,8410,8410,8410,8410,0
20250305,182600,650051670,8410,8410,8410,8410,0
20250305,182500,650051670,8410,8410,8410,8410,0
20250305,182400,650051670,8410,8410,8410,8410,0
20250305,182300,650051670,8410,8410,8410,8410,0
20250305,182200,650051670,8410,8410,8410,8410,0
20250305,182100,650051670,8410,8410,8410,8410,0
20250305,182000,650051670,8410,8410,8410,8410,0
20250305,181900,650051670,8410,8410,8410,8410,0
20250305,181800,650051670,8410,8410,8410,8410,0
20250305,181700,650051670,8410,8410,8410,8410,0
20250305,181600,650051670,8410,8410,8410,8410,0
20250305,181500,650051670,8410,8410,8410,8410,0
20250305,181400,650051670,8410,8410,8410,8410,0
20250305,181300,650051670,8410,8410,8410,8410,0
20250305,181200,650051670,8410,8410,8410,8410,0
20250305,181100,650051670,8410,8410,8410,8410,0
20250305,181000,650051670,8410,8410,8410,8410,0
20250305,180900,650051670,8410,8410,8410,8410,0
20250305,180800,650051670,8410,8410,8410,8410,0
20250305,180700,650051670,8410,8410,8410,8410,0
20250305,180600,650051670,8410,8410,8410,8410,0
20250305,180500,650051670,8410,8410,8410,8410,0
20250305,180400,650051670,8410,8410,8410,8410,0
20250305,180300,650051670,8410,8410,8410,8410,1073
20250305,180200,650051670,8410,8410,8410,8410,0
20250305,180100,650051670,8410,8410,8410,8410,0
20250305,180000,650051670,8410,8410,8410,8410,0
20250305,175900,650051670,8410,8410,8410,8410,0
20250305,175800,650051670,8410,8410,8410,8410,0
20250305,175700,650051670,8410,8410,8410,8410,0
20250305,175600,650051670,8410,8410,8410,8410,0
20250305,175500,650051670,8410,8410,8410,8410,0
20250305,175400,650051670,8410,8410,8410,8410,0
20250305,175300,650051670,8410,8410,8410,8410,0
20250305,175200,650051670,8410,8410,8410,8410,0
20250305,175100,650051670,8410,8410,8410,8410,0
20250305,175000,650051670,8410,8410,8410,8410,0
20250305,174900,650051670,8410,8410,8410,8410,0
20250305,174800,650051670,8410,8410,8410,8410,0
20250305,174700,650051670,8410,8410,8410,8410,0
20250305,174600,650051670,8410,8410,8410,8410,0
20250305,174500,650051670,8410,8410,8410,8410,0
20250305,174400,650051670,8410,8410,8410,8410,0
20250305,174300,650051670,8410,8410,8410,8410,0
20250305,174200,650051670,8410,8410,8410,8410,0
20250305,174100,650051670,8410,8410,8410,8410,0
20250305,174000,650051670,8410,8410,8410,8410,0
20250305,173900,650051670,8410,8410,8410,8410,0
20250305,173800,650051670,8410,8410,8410,8410,0
20250305,173700,650051670,8410,8410,8410,8410,0
20250305,173600,650051670,8410,8410,8410,8410,0
20250305,173500,650051670,8410,8410,8410,8410,0
20250305,173400,650051670,8410,8410,8410,8410,0
20250305,173300,650051670,8410,8410,8410,8410,1073
20250305,173200,650051670,8410,8410,8410,8410,0
20250305,173100,650051670,8410,8410,8410,8410,0
20250305,173000,650051670,8410,8410,8410,8410,0
20250305,172900,650051670,8410,8410,8410,8410,0
20250305,172800,650051670,8410,8410,8410,8410,0
20250305,172700,650051670,8410,8410,8410,8410,0
20250305,172600,650051670,8410,8410,8410,8410,0
20250305,172500,650051670,8410,8410,8410,8410,0
20250305,172400,650051670,8410,8410,8410,8410,0
20250305,172300,650051670,8410,8410,8410,8410,0
20250305,172200,650051670,8410,8410,8410,8410,0
20250305,172100,650051670,8410,8410,8410,8410,0
20250305,172000,650051670,8410,8410,8410,8410,0
20250305,171900,650051670,8410,8410,8410,8410,0
20250305,171800,650051670,8410,8410,8410,8410,0
20250305,171700,650051670,8410,8410,8410,8410,0
20250305,171600,650051670,8410,8410,8410,8410,0
20250305,171500,650051670,8410,8410,8410,8410,0
20250305,171400,650051670,8410,8410,8410,8410,0
20250305,171300,650051670,8410,8410,8410,8410,0
20250305,171200,650051670,8410,8410,8410,8410,0
20250305,171100,650051670,8410,8410,8410,8410,0
20250305,171000,650051670,8410,8410,8410,8410,0
20250305,170900,650051670,8410,8410,8410,8410,0
20250305,170800,650051670,8410,8410,8410,8410,0
20250305,170700,650051670,8410,8410,8410,8410,0
20250305,170600,650051670,8410,8410,8410,8410,0
20250305,170500,650051670,8410,8410,8410,8410,0
20250305,170400,650051670,8410,8410,8410,8410,0
20250305,170300,650051670,8410,8410,8410,8410,1073
20250305,170200,650051670,8410,8410,8410,8410,0
20250305,170100,650051670,8410,8410,8410,8410,0
20250305,170000,650051670,8410,8410,8410,8410,0
20250305,165900,650051670,8410,8410,8410,8410,0
20250305,165800,650051670,8410,8410,8410,8410,0
20250305,165700,650051670,8410,8410,8410,8410,0
20250305,165600,650051670,8410,8410,8410,8410,0
20250305,165500,650051670,8410,8410,8410,8410,0
20250305,165400,650051670,8410,8410,8410,8410,0
20250305,165300,650051670,8410,8410,8410,8410,0
20250305,165200,650051670,8410,8410,8410,8410,0
20250305,165100,650051670,8410,8410,8410,8410,0
20250305,165000,650051670,8410,8410,8410,8410,0
20250305,164900,650051670,8410,8410,8410,8410,0
20250305,164800,650051670,8410,8410,8410,8410,0
20250305,164700,650051670,8410,8410,8410,8410,0
20250305,164600,650051670,8410,8410,8410,8410,0
20250305,164500,650051670,8410,8410,8410,8410,0
20250305,164400,650051670,8410,8410,8410,8410,0
20250305,164300,650051670,8410,8410,8410,8410,0
20250305,164200,650051670,8410,8410,8410,8410,0
20250305,164100,650051670,8410,8410,8410,8410,0
20250305,164000,650051670,8410,8410,8410,8410,0
20250305,163900,650051670,8410,8410,8410,8410,0
20250305,163800,650051670,8410,8410,8410,8410,0
20250305,163700,650051670,8410,8410,8410,8410,0
20250305,163600,650051670,8410,8410,8410,8410,0
20250305,163500,650051670,8410,8410,8410,8410,0
20250305,163400,650051670,8410,8410,8410,8410,0
20250305,163300,650051670,8410,8410,8410,8410,1073
20250305,163200,650051670,8410,8410,8410,8410,0
20250305,163100,650051670,8410,8410,8410,8410,0
20250305,163000,650051670,8410,8410,8410,8410,0
20250305,162900,650051670,8410,8410,8410,8410,0
20250305,162800,650051670,8410,8410,8410,8410,0
20250305,162700,650051670,8410,8410,8410,8410,0
20250305,162600,650051670,8410,8410,8410,8410,0
20250305,162500,650051670,8410,8410,8410,8410,0
20250305,162400,650051670,8410,8410,8410,8410,0
20250305,162300,650051670,8410,8410,8410,8410,0
20250305,162200,650051670,8410,8410,8410,8410,0
20250305,162100,650051670,8410,8410,8410,8410,0
20250305,162000,650051670,8410,8410,8410,8410,0
20250305,161900,650051670,8410,8410,8410,8410,0
20250305,161800,650051670,8410,8410,8410,8410,0
20250305,161700,650051670,8410,8410,8410,8410,0
20250305,161600,650051670,8410,8410,8410,8410,0
20250305,161500,650051670,8410,8410,8410,8410,0
20250305,161400,650051670,8410,8410,8410,8410,0
20250305,161300,650051670,8410,8410,8410,8410,0
20250305,161200,650051670,8410,8410,8410,8410,0
20250305,161100,650051670,8410,8410,8410,8410,0
20250305,161000,650051670,8410,8410,8410,8410,0
20250305,160900,650051670,8410,8410,8410,8410,0
20250305,160800,650051670,8410,8410,8410,8410,0
20250305,160700,650051670,8410,8410,8410,8410,0
20250305,160600,650051670,8410,8410,8410,8410,0
20250305,160500,650051670,8410,8410,8410,8410,0
20250305,160400,650051670,8410,8410,8410,8410,0
20250305,160300,650051670,8410,8410,8410,8410,1073
20250305,160200,650051670,8410,8410,8410,8410,0
20250305,160100,650051670,8410,8410,8410,8410,0
20250305,160000,650051670,8410,8410,8410,8410,0
20250305,155900,650051670,8410,8410,8410,8410,0
20250305,155800,650051670,8410,8410,8410,8410,0
20250305,155700,650051670,8410,8410,8410,8410,0
20250305,155600,650051670,8410,8410,8410,8410,0
20250305,155500,650051670,8410,8410,8410,8410,0
20250305,155400,650051670,8410,8410,8410,8410,0
20250305,155300,650051670,8410,8410,8410,8410,0
20250305,155200,650051670,8410,8410,8410,8410,0
20250305,155100,650051670,8410,8410,8410,8410,0
20250305,155000,650051670,8410,8410,8410,8410,0
20250305,154900,650051670,8410,8410,8410,8410,0
20250305,154800,650051670,8410,8410,8410,8410,0
20250305,154700,650051670,8410,8410,8410,8410,0
20250305,154600,650051670,8410,8410,8410,8410,0
20250305,154500,650051670,8410,8410,8410,8410,0
20250305,154400,650051670,8410,8410,8410,8410,0
20250305,154300,650051670,8410,8410,8410,8410,0
20250305,154200,650051670,8410,8410,8410,8410,0
20250305,154100,650051670,8410,8410,8410,8410,0
20250305,154000,650051670,8410,8410,8410,8410,0
20250305,153900,650051670,8410,8410,8410,8410,0
20250305,153800,650051670,8410,8410,8410,8410,0
20250305,153700,650051670,8410,8410,8410,8410,0
20250305,153600,650051670,8410,8410,8410,8410,0
20250305,153500,650051670,8410,8410,8410,8410,0
20250305,153400,650051670,8410,8410,8410,8410,0
20250305,153300,650051670,8410,8410,8410,8410,1073
20250305,153200,650051670,8410,8410,8410,8410,0
20250305,153100,650051670,8410,8410,8410,8410,0
20250305,153000,650051670,8410,8410,8410,8410,1073
20250305,152900,641027740,8460,8460,8460,8460,0
20250305,152800,641027740,8460,8460,8460,8460,0
20250305,152700,641027740,8460,8460,8460,8460,0
20250305,152600,641027740,8460,8460,8460,8460,0
20250305,152500,641027740,8460,8460,8460,8460,0
20250305,152400,641027740,8460,8460,8460,8460,0
20250305,152300,641027740,8460,8460,8460,8460,0
20250305,152200,641027740,8460,8460,8460,8460,0
20250305,152100,641027740,8460,8460,8460,8460,0
20250305,152000,641027740,8460,8460,8460,8460,0
20250305,151900,641027740,8460,8450,8460,8410,923
20250305,151800,633237270,8450,8450,8460,8450,423
20250305,151700,629662850,8450,8450,8450,8450,1
20250305,151600,629654400,8450,8450,8450,8450,1
20250305,151500,629645950,8440,8440,8440,8440,228
20250305,151400,627721630,8450,8450,8450,8420,5
20250305,151300,627679470,8450,8450,8450,8450,1
20250305,151200,627671020,8450,8450,8450,8450,0
20250305,151100,627671020,8450,8430,8450,8420,2832
20250305,151000,603818230,8450,8450,8450,8450,1
20250305,150900,603809780,8450,8450,8450,8450,1
20250305,150800,603801330,8450,8450,8450,8450,2
20250305,150700,603784430,8450,8450,8450,8450,37
20250305,150600,603471780,8450,8430,8450,8430,451
20250305,150500,599660850,8450,8440,8450,8440,25
20250305,150400,599449840,8440,8420,8440,8420,1353
20250305,150300,588030660,8420,8430,8430,8420,393
20250305,150200,584720600,8440,8440,8440,8440,238
20250305,150100,582711880,8440,8440,8440,8420,302
20250305,150000,580169000,8420,8430,8430,8420,123
20250305,145900,579133330,8450,8450,8450,8450,0
20250305,145800,579133330,8450,8450,8450,8450,0
20250305,145700,579133330,8450,8440,8450,8440,43
20250305,145600,578770400,8440,8440,8440,8440,11
20250305,145500,578677560,8460,8460,8460,8460,0
20250305,145400,578677560,8460,8460,8460,8460,1
20250305,145300,578669100,8420,8420,8420,8420,418
20250305,145200,575149540,8420,8450,8450,8420,300
20250305,145100,572622020,8450,8450,8450,8450,57
20250305,145000,572140370,8450,8450,8450,8450,1
20250305,144900,572131920,8470,8460,8470,8460,224
20250305,144800,570234830,8470,8450,8470,8450,253
20250305,144700,568094120,8420,8420,8420,8420,0
20250305,144600,568094120,8420,8420,8420,8420,1
20250305,144500,568085700,8430,8430,8430,8420,751
20250305,144400,561756240,8420,8420,8420,8420,0
20250305,144300,561756240,8420,8420,8420,8420,0
20250305,144200,561756240,8420,8420,8420,8420,106
20250305,144100,560863720,8420,8430,8450,8420,605
20250305,144000,555762560,8430,8440,8440,8430,253
20250305,143900,553628250,8440,8440,8440,8430,1036
20250305,143800,544892120,8450,8450,8450,8450,0
20250305,143700,544892120,8450,8440,8450,8440,245
20250305,143600,542823050,8450,8450,8450,8450,0
20250305,143500,542823050,8450,8450,8450,8450,0
20250305,143400,542823050,8450,8450,8450,8450,0
20250305,143300,542823050,8450,8450,8450,8450,255
20250305,143200,540668300,8450,8450,8450,8450,71
20250305,143100,540068350,8450,8450,8450,8450,701
20250305,143000,534144900,8450,8450,8450,8450,0
20250305,142900,534144900,8450,8450,8450,8450,23
20250305,142800,533950550,8450,8450,8450,8450,236
20250305,142700,531956350,8450,8450,8450,8450,236
20250305,142600,529962150,8460,8460,8460,8460,237
20250305,142500,527957130,8480,8480,8480,8480,2
20250305,142400,527940170,8480,8480,8480,8480,0
20250305,142300,527940170,8480,8480,8480,8480,30
20250305,142200,527685770,8480,8480,8480,8480,0
20250305,142100,527685770,8480,8480,8480,8480,1
20250305,142000,527677290,8470,8470,8470,8470,0
20250305,141900,527677290,8470,8470,8470,8470,0
20250305,141800,527677290,8470,8470,8470,8470,750
20250305,141700,521324790,8470,8470,8470,8470,0
20250305,141600,521324790,8470,8470,8470,8470,1
20250305,141500,521316320,8450,8460,8460,8450,30
20250305,141400,521062720,8470,8450,8470,8450,302
20250305,141300,518510800,8450,8450,8450,8450,300
20250305,141200,515975800,8450,8450,8450,8450,0
20250305,141100,515975800,8450,8450,8450,8445,76
20250305,141000,515333700,8470,8470,8470,8470,0
20250305,140900,515333700,8470,8460,8470,8460,9
20250305,140800,515257550,8450,8450,8450,8450,300
20250305,140700,512722550,8460,8460,8460,8450,193
20250305,140600,511091680,8450,8450,8450,8450,63
20250305,140500,510559330,8440,8440,8440,8440,0
20250305,140400,510559330,8440,8440,8440,8440,1
20250305,140300,510550890,8450,8450,8450,8450,2
20250305,140200,510533990,8450,8460,8460,8450,15
20250305,140100,510407220,8470,8470,8470,8470,0
20250305,140000,510407220,8470,8470,8470,8470,3
20250305,135900,510381810,8470,8470,8470,8470,0
20250305,135800,510381810,8470,8450,8470,8450,3
20250305,135700,510356430,8450,8450,8450,8450,0
20250305,135600,510356430,8450,8450,8450,8450,1
20250305,135500,510347980,8420,8420,8420,8420,40
20250305,135400,510011180,8420,8420,8420,8420,0
20250305,135300,510011180,8420,8420,8420,8420,1
20250305,135200,510002760,8420,8420,8420,8420,0
20250305,135100,510002760,8420,8430,8430,8420,35
20250305,135000,509707850,8430,8430,8430,8430,0
20250305,134900,509707850,8430,8430,8430,8430,0
20250305,134800,509707850,8430,8430,8430,8430,25
20250305,134700,509497100,8430,8430,8430,8430,0
20250305,134600,509497100,8430,8450,8450,8430,100
20250305,134500,508653450,8470,8470,8470,8470,0
20250305,134400,508653450,8470,8470,8470,8470,0
20250305,134300,508653450,8470,8470,8470,8470,0
20250305,134200,508653450,8470,8470,8470,8470,0
20250305,134100,508653450,8470,8470,8470,8470,0
20250305,134000,508653450,8470,8470,8470,8470,1
20250305,133900,508644980,8440,8440,8440,8440,0
20250305,133800,508644980,8440,8440,8440,8440,1
20250305,133700,508636540,8470,8470,8470,8470,0
20250305,133600,508636540,8470,8430,8470,8430,401
20250305,133500,505256070,8430,8430,8430,8430,0
20250305,133400,505256070,8430,8430,8430,8430,0
20250305,133300,505256070,8430,8440,8440,8430,35
20250305,133200,504960690,8440,8450,8450,8440,63
20250305,133100,504428460,8450,8450,8450,8450,2495
20250305,133000,483345710,8460,8460,8460,8460,208
20250305,132900,481586030,8460,8460,8460,8460,0
20250305,132800,481586030,8460,8460,8460,8460,0
20250305,132700,481586030,8460,8480,8480,8460,3
20250305,132600,481560620,8460,8460,8460,8460,99
20250305,132500,480723080,8460,8460,8460,8460,3
20250305,132400,480697700,8440,8440,8440,8440,0
20250305,132300,480697700,8440,8440,8440,8440,0
20250305,132200,480697700,8440,8440,8440,8440,0
20250305,132100,480697700,8440,8440,8440,8440,0
20250305,132000,480697700,8440,8440,8440,8440,0
20250305,131900,480697700,8440,8440,8440,8440,1
20250305,131800,480689260,8430,8430,8430,8430,0
20250305,131700,480689260,8430,8430,8430,8430,1
20250305,131600,480680830,8440,8430,8440,8430,40
20250305,131500,480343330,8430,8440,8440,8430,91
20250305,131400,479575300,8430,8430,8430,8430,0
20250305,131300,479575300,8430,8430,8430,8430,0
20250305,131200,479575300,8430,8430,8430,8430,1
20250305,131100,479566870,8440,8440,8440,8440,3
20250305,131000,479541550,8440,8440,8440,8440,2
20250305,130900,479524670,8430,8440,8440,8430,199
20250305,130800,477845120,8440,8440,8440,8440,0
20250305,130700,477845120,8440,8440,8440,8440,1
20250305,130600,477836680,8440,8440,8440,8440,0
20250305,130500,477836680,8440,8440,8440,8440,0
20250305,130400,477836680,8440,8440,8440,8440,0
20250305,130300,477836680,8440,8430,8440,8430,12
20250305,130200,477735420,8420,8420,8420,8420,0
20250305,130100,477735420,8420,8430,8430,8420,288
20250305,130000,475307590,8430,8430,8430,8430,49
20250305,125900,474894520,8430,8430,8430,8430,1
20250305,125800,474886090,8470,8470,8470,8470,0
20250305,125700,474886090,8470,8470,8470,8470,50
20250305,125600,474462590,8430,8430,8430,8430,0
20250305,125500,474462590,8430,8430,8430,8430,0
20250305,125400,474462590,8430,8440,8440,8430,107
20250305,125300,473560520,8440,8450,8450,8440,223
20250305,125200,471676180,8450,8450,8450,8450,0
20250305,125100,471676180,8450,8460,8460,8450,2
20250305,125000,471659270,8460,8480,8480,8460,120
20250305,124900,470644050,8490,8470,8500,8470,22
20250305,124800,470457500,8450,8450,8450,8450,0
20250305,124700,470457500,8450,8470,8470,8450,250
20250305,124600,468341000,8470,8470,8470,8470,0
20250305,124500,468341000,8470,8470,8470,8470,1
20250305,124400,468332530,8460,8460,8460,8460,0
20250305,124300,468332530,8460,8460,8460,8460,0
20250305,124200,468332530,8460,8460,8460,8460,0
20250305,124100,468332530,8460,8460,8460,8460,30
20250305,124000,468078730,8460,8460,8460,8460,0
20250305,123900,468078730,8460,8460,8460,8460,0
20250305,123800,468078730,8460,8460,8460,8460,0
20250305,123700,468078730,8460,8460,8460,8460,62
20250305,123600,467554210,8460,8460,8460,8460,0
20250305,123500,467554210,8460,8460,8460,8460,0
20250305,123400,467554210,8460,8450,8460,8450,2
20250305,123300,467537300,8440,8440,8440,8440,0
20250305,123200,467537300,8440,8450,8450,8440,52
20250305,123100,467098410,8460,8460,8460,8460,0
20250305,123000,467098410,8460,8460,8460,8460,0
20250305,122900,467098410,8460,8460,8460,8460,0
20250305,122800,467098410,8460,8460,8460,8460,0
20250305,122700,467098410,8460,8460,8460,8460,3
20250305,122600,467073030,8450,8450,8450,8450,0
20250305,122500,467073030,8450,8450,8450,8450,31
20250305,122400,466811080,8450,8450,8450,8450,81
20250305,122300,466126630,8440,8440,8440,8440,60
20250305,122200,465620230,8450,8430,8450,8430,146
20250305,122100,464389330,8450,8450,8450,8450,1
20250305,122000,464380880,8450,8450,8450,8450,1
20250305,121900,464372430,8450,8430,8450,8430,424
20250305,121800,460795200,8440,8390,8440,8390,74
20250305,121700,460174290,8440,8440,8440,8440,0
20250305,121600,460174290,8440,8440,8440,8440,0
20250305,121500,460174290,8440,8420,8440,8420,44
20250305,121400,459803790,8420,8420,8420,8420,0
20250305,121300,459803790,8420,8420,8420,8420,0
20250305,121200,459803790,8420,8380,8420,8380,2
20250305,121100,459786990,8420,8420,8420,8420,0
20250305,121000,459786990,8420,8400,8430,8380,937
20250305,120900,451921030,8450,8420,8450,8400,810
20250305,120800,445104560,8430,8430,8430,8430,0
20250305,120700,445104560,8430,8430,8430,8430,93
20250305,120600,444320570,8430,8430,8430,8430,1
20250305,120500,444312140,8450,8450,8450,8450,0
20250305,120400,444312140,8450,8440,8450,8440,51
20250305,120300,443881200,8450,8450,8450,8450,0
20250305,120200,443881200,8450,8430,8450,8430,61
20250305,120100,443366950,8450,8450,8450,8450,0
20250305,120000,443366950,8450,8430,8450,8430,163
20250305,115900,441992840,8430,8430,8430,8430,0
20250305,115800,441992840,8430,8430,8430,8430,1
20250305,115700,441984410,8430,8430,8450,8430,152
20250305,115600,440700050,8430,8430,8430,8430,113
20250305,115500,439747460,8430,8430,8430,8430,1
20250305,115400,439739030,8450,8450,8450,8450,1
20250305,115300,439730580,8450,8450,8450,8450,0
20250305,115200,439730580,8450,8450,8450,8450,2
20250305,115100,439713680,8450,8450,8450,8450,50
20250305,115000,439291180,8450,8450,8450,8450,0
20250305,114900,439291180,8450,8450,8450,8450,1
20250305,114800,439282730,8450,8450,8450,8450,102
20250305,114700,438420830,8460,8450,8460,8450,199
20250305,114600,436739270,8450,8440,8450,8430,341
20250305,114500,433863050,8450,8450,8450,8450,1
20250305,114400,433854600,8440,8440,8440,8440,60
20250305,114300,433348200,8450,8440,8450,8440,39
20250305,114200,433018830,8450,8450,8450,8450,305
20250305,114100,430441580,8450,8450,8450,8450,0
20250305,114000,430441580,8450,8450,8450,8450,0
20250305,113900,430441580,8450,8450,8450,8450,0
20250305,113800,430441580,8450,8450,8450,8450,0
20250305,113700,430441580,8450,8450,8450,8450,180
20250305,113600,428920580,8470,8470,8470,8470,0
20250305,113500,428920580,8470,8470,8470,8470,70
20250305,113400,428327680,8470,8460,8470,8460,101
20250305,113300,427473210,8460,8460,8460,8460,2
20250305,113200,427456290,8460,8460,8460,8460,0
20250305,113100,427456290,8460,8440,8460,8440,2496
20250305,113000,406390030,8460,8460,8460,8460,5
20250305,112900,406347730,8460,8460,8460,8460,184
20250305,112800,404791090,8450,8460,8460,8450,220
20250305,112700,402931090,8460,8430,8460,8430,681
20250305,112600,397183770,8430,8430,8430,8430,0
20250305,112500,397183770,8430,8430,8440,8430,6
20250305,112400,397133150,8430,8440,8440,8430,56
20250305,112300,396660530,8440,8470,8470,8440,19
20250305,112200,396500120,8470,8470,8470,8470,3
20250305,112100,396474710,8470,8470,8470,8470,8
20250305,112000,396406950,8470,8470,8470,8470,0
20250305,111900,396406950,8470,8410,8470,8410,8
20250305,111800,396339310,8470,8410,8470,8410,2
20250305,111700,396322430,8410,8410,8410,8410,0
20250305,111600,396322430,8410,8470,8470,8410,125
20250305,111500,395270210,8410,8410,8410,8410,0
20250305,111400,395270210,8410,8430,8430,8410,299
20250305,111300,392752720,8490,8490,8490,8430,510
20250305,111200,388449620,8440,8440,8450,8440,220
20250305,111100,386592250,8450,8450,8450,8450,0
20250305,111000,386592250,8450,8450,8450,8450,0
20250305,110900,386592250,8450,8470,8470,8450,256
20250305,110800,384428930,8440,8440,8440,8440,0
20250305,110700,384428930,8440,8470,8470,8440,973
20250305,110600,376210070,8470,8470,8470,8470,100
20250305,110500,375363070,8470,8470,8470,8470,2
20250305,110400,375346130,8510,8510,8510,8510,0
20250305,110300,375346130,8510,8510,8510,8510,0
20250305,110200,375346130,8510,8510,8510,8510,10
20250305,110100,375261030,8510,8510,8510,8510,0
20250305,110000,375261030,8510,8510,8510,8510,2
20250305,105900,375244010,8450,8490,8490,8450,1700
20250305,105800,360861030,8500,8500,8500,8500,16
20250305,105700,360725030,8510,8510,8510,8510,0
20250305,105600,360725030,8510,8510,8510,8510,0
20250305,105500,360725030,8510,8510,8510,8510,9
20250305,105400,360648440,8520,8520,8520,8520,0
20250305,105300,360648440,8520,8520,8520,8520,0
20250305,105200,360648440,8520,8520,8520,8520,0
20250305,105100,360648440,8520,8520,8520,8520,100
20250305,105000,359796440,8520,8520,8520,8520,0
20250305,104900,359796440,8520,8520,8520,8520,0
20250305,104800,359796440,8520,8520,8520,8520,0
20250305,104700,359796440,8520,8510,8520,8510,8
20250305,104600,359728350,8510,8510,8510,8510,0
20250305,104500,359728350,8510,8510,8510,8510,0
20250305,104400,359728350,8510,8510,8510,8510,0
20250305,104300,359728350,8510,8460,8510,8460,9
20250305,104200,359651810,8530,8470,8530,8470,6
20250305,104100,359600690,8470,8510,8510,8470,1389
20250305,104000,347829340,8530,8530,8530,8530,0
20250305,103900,347829340,8530,8530,8530,8530,50
20250305,103800,347402840,8530,8530,8530,8530,3
20250305,103700,347377250,8530,8530,8530,8530,0
20250305,103600,347377250,8530,8500,8530,8500,696
20250305,103500,341455150,8500,8490,8500,8490,73
20250305,103400,340834860,8450,8450,8450,8450,0
20250305,103300,340834860,8450,8490,8500,8450,402
20250305,103200,337421880,8490,8490,8490,8490,68
20250305,103100,336844560,8500,8480,8500,8480,401
20250305,103000,333437220,8460,8470,8470,8400,1772
20250305,102900,318529825,8410,8480,8480,8410,1502
20250305,102800,305874435,8480,8450,8480,8430,1001
20250305,102700,297425125,8510,8480,8510,8450,1001
20250305,102600,288953715,8530,8530,8530,8530,2
20250305,102500,288936655,8540,8540,8540,8540,0
20250305,102400,288936655,8540,8540,8540,8540,0
20250305,102300,288936655,8540,8470,8540,8470,2
20250305,102200,288919645,8470,8550,8550,8470,444
20250305,102100,285150425,8550,8480,8550,8480,211
20250305,102000,283360425,8480,8480,8510,8480,120
20250305,101900,282342205,8500,8510,8510,8500,309
20250305,101800,279715205,8510,8510,8510,8510,0
20250305,101700,279715205,8510,8520,8520,8510,1115
20250305,101600,270222045,8530,8570,8570,8530,280
20250305,101500,267833605,8540,8540,8540,8540,0
20250305,101400,267833605,8540,8580,8580,8540,128
20250305,101300,266739165,8540,8550,8550,8540,376
20250305,101200,263524375,8550,8550,8550,8550,1
20250305,101100,263515825,8580,8550,8580,8550,3
20250305,101000,263490145,8550,8590,8590,8550,1133
20250305,100900,253758435,8590,8590,8590,8590,1
20250305,100800,253749845,8560,8560,8560,8560,1
20250305,100700,253741285,8550,8550,8550,8550,40
20250305,100600,253399285,8590,8590,8590,8590,1
20250305,100500,253390695,8550,8550,8550,8550,1
20250305,100400,253382145,8550,8560,8560,8550,270
20250305,100300,251073445,8560,8560,8560,8560,0
20250305,100200,251073445,8560,8590,8590,8550,131
20250305,100100,249951955,8560,8560,8560,8560,3
20250305,100000,249926275,8560,8560,8560,8560,1
20250305,095900,249917715,8570,8550,8570,8550,725
20250305,095800,243717465,8550,8550,8550,8550,0
20250305,095700,243717465,8550,8550,8550,8550,359
20250305,095600,240648015,8590,8590,8590,8590,0
20250305,095500,240648015,8590,8590,8590,8590,70
20250305,095400,240046715,8590,8590,8590,8590,0
20250305,095300,240046715,8590,8540,8590,8540,15
20250305,095200,239918565,8590,8590,8590,8530,5
20250305,095100,239875795,8590,8590,8590,8590,0
20250305,095000,239875795,8590,8590,8590,8590,1
20250305,094900,239867205,8590,8550,8590,8540,686
20250305,094800,234004885,8550,8570,8590,8550,813
20250305,094700,227049765,8580,8580,8580,8580,0
20250305,094600,227049765,8580,8580,8580,8580,30
20250305,094500,226792365,8580,8560,8580,8560,17
20250305,094400,226646645,8560,8560,8560,8560,122
20250305,094300,225602325,8570,8570,8570,8570,1
20250305,094200,225593755,8570,8570,8590,8570,62
20250305,094100,225062195,8600,8600,8600,8600,0
20250305,094000,225062195,8600,8600,8600,8600,0
20250305,093900,225062195,8600,8600,8600,8600,75
20250305,093800,224417195,8600,8600,8610,8600,113
20250305,093700,223445385,8610,8610,8610,8610,2101
20250305,093600,205355775,8610,8620,8620,8600,302
20250305,093500,202756285,8610,8590,8610,8570,1485
20250305,093400,190006865,8600,8600,8600,8600,0
20250305,093300,190006865,8600,8600,8600,8600,468
20250305,093200,185982065,8600,8610,8610,8600,173
20250305,093100,184492555,8610,8610,8610,8610,10
20250305,093000,184406455,8600,8670,8670,8600,1079
20250305,092900,175070445,8660,8630,8660,8610,2841
20250305,092800,150509185,8600,8590,8600,8590,809
20250305,092700,143555975,8580,8590,8590,8580,31
20250305,092600,143289695,8590,8600,8600,8590,311
20250305,092500,140617905,8600,8600,8600,8600,114
20250305,092400,139637505,8600,8630,8630,8600,987
20250305,092300,131126895,8630,8610,8630,8610,277
20250305,092200,128740575,8600,8600,8600,8590,261
20250305,092100,126496375,8580,8610,8610,8580,442
20250305,092000,122694545,8630,8640,8640,8620,655
20250305,091900,117043615,8640,8630,8640,8620,425
20250305,091800,113376215,8630,8610,8630,8600,591
20250305,091700,108287735,8600,8600,8610,8600,228
20250305,091600,106325935,8600,8600,8600,8600,123
20250305,091500,105268135,8590,8570,8590,8570,31
20250305,091400,105001865,8560,8590,8600,8560,1410
20250305,091300,92904895,8600,8610,8630,8600,1027
20250305,091200,84062885,8610,8650,8650,8610,1530
20250305,091100,70864755,8640,8550,8640,8540,3078
20250305,091000,44411085,8540,8480,8550,8480,1566
20250305,090900,31064355,8480,8480,8480,8480,205
20250305,090800,29325955,8480,8480,8480,8480,105
20250305,090700,28435555,8480,8480,8480,8480,150
20250305,090600,27163555,8480,8430,8480,8420,534
20250305,090500,22651395,8460,8410,8460,8410,449
20250305,090400,18870205,8410,8410,8410,8400,566
20250305,090300,14113645,8420,8420,8420,8420,183
20250305,090200,12572785,8420,8415,8420,8395,205
20250305,090100,10849160,8430,8450,8450,8430,593
20250305,090000,5843350,8450,8430,8450,8400,654
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193300 650051670 8410 8410 8410 8410 1073
3 20250305 193200 650051670 8410 8410 8410 8410 0
4 20250305 193100 650051670 8410 8410 8410 8410 0
5 20250305 193000 650051670 8410 8410 8410 8410 0
6 20250305 192900 650051670 8410 8410 8410 8410 0
7 20250305 192800 650051670 8410 8410 8410 8410 0
8 20250305 192700 650051670 8410 8410 8410 8410 0
9 20250305 192600 650051670 8410 8410 8410 8410 0
10 20250305 192500 650051670 8410 8410 8410 8410 0
11 20250305 192400 650051670 8410 8410 8410 8410 0
12 20250305 192300 650051670 8410 8410 8410 8410 0
13 20250305 192200 650051670 8410 8410 8410 8410 0
14 20250305 192100 650051670 8410 8410 8410 8410 0
15 20250305 192000 650051670 8410 8410 8410 8410 0
16 20250305 191900 650051670 8410 8410 8410 8410 0
17 20250305 191800 650051670 8410 8410 8410 8410 0
18 20250305 191700 650051670 8410 8410 8410 8410 0
19 20250305 191600 650051670 8410 8410 8410 8410 0
20 20250305 191500 650051670 8410 8410 8410 8410 0
21 20250305 191400 650051670 8410 8410 8410 8410 0
22 20250305 191300 650051670 8410 8410 8410 8410 0
23 20250305 191200 650051670 8410 8410 8410 8410 0
24 20250305 191100 650051670 8410 8410 8410 8410 0
25 20250305 191000 650051670 8410 8410 8410 8410 0
26 20250305 190900 650051670 8410 8410 8410 8410 0
27 20250305 190800 650051670 8410 8410 8410 8410 0
28 20250305 190700 650051670 8410 8410 8410 8410 0
29 20250305 190600 650051670 8410 8410 8410 8410 0
30 20250305 190500 650051670 8410 8410 8410 8410 0
31 20250305 190400 650051670 8410 8410 8410 8410 0
32 20250305 190300 650051670 8410 8410 8410 8410 1073
33 20250305 190200 650051670 8410 8410 8410 8410 0
34 20250305 190100 650051670 8410 8410 8410 8410 0
35 20250305 190000 650051670 8410 8410 8410 8410 0
36 20250305 185900 650051670 8410 8410 8410 8410 0
37 20250305 185800 650051670 8410 8410 8410 8410 0
38 20250305 185700 650051670 8410 8410 8410 8410 0
39 20250305 185600 650051670 8410 8410 8410 8410 0
40 20250305 185500 650051670 8410 8410 8410 8410 0
41 20250305 185400 650051670 8410 8410 8410 8410 0
42 20250305 185300 650051670 8410 8410 8410 8410 0
43 20250305 185200 650051670 8410 8410 8410 8410 0
44 20250305 185100 650051670 8410 8410 8410 8410 0
45 20250305 185000 650051670 8410 8410 8410 8410 0
46 20250305 184900 650051670 8410 8410 8410 8410 0
47 20250305 184800 650051670 8410 8410 8410 8410 0
48 20250305 184700 650051670 8410 8410 8410 8410 0
49 20250305 184600 650051670 8410 8410 8410 8410 0
50 20250305 184500 650051670 8410 8410 8410 8410 0
51 20250305 184400 650051670 8410 8410 8410 8410 0
52 20250305 184300 650051670 8410 8410 8410 8410 0
53 20250305 184200 650051670 8410 8410 8410 8410 0
54 20250305 184100 650051670 8410 8410 8410 8410 0
55 20250305 184000 650051670 8410 8410 8410 8410 0
56 20250305 183900 650051670 8410 8410 8410 8410 0
57 20250305 183800 650051670 8410 8410 8410 8410 0
58 20250305 183700 650051670 8410 8410 8410 8410 0
59 20250305 183600 650051670 8410 8410 8410 8410 0
60 20250305 183500 650051670 8410 8410 8410 8410 0
61 20250305 183400 650051670 8410 8410 8410 8410 0
62 20250305 183300 650051670 8410 8410 8410 8410 1073
63 20250305 183200 650051670 8410 8410 8410 8410 0
64 20250305 183100 650051670 8410 8410 8410 8410 0
65 20250305 183000 650051670 8410 8410 8410 8410 0
66 20250305 182900 650051670 8410 8410 8410 8410 0
67 20250305 182800 650051670 8410 8410 8410 8410 0
68 20250305 182700 650051670 8410 8410 8410 8410 0
69 20250305 182600 650051670 8410 8410 8410 8410 0
70 20250305 182500 650051670 8410 8410 8410 8410 0
71 20250305 182400 650051670 8410 8410 8410 8410 0
72 20250305 182300 650051670 8410 8410 8410 8410 0
73 20250305 182200 650051670 8410 8410 8410 8410 0
74 20250305 182100 650051670 8410 8410 8410 8410 0
75 20250305 182000 650051670 8410 8410 8410 8410 0
76 20250305 181900 650051670 8410 8410 8410 8410 0
77 20250305 181800 650051670 8410 8410 8410 8410 0
78 20250305 181700 650051670 8410 8410 8410 8410 0
79 20250305 181600 650051670 8410 8410 8410 8410 0
80 20250305 181500 650051670 8410 8410 8410 8410 0
81 20250305 181400 650051670 8410 8410 8410 8410 0
82 20250305 181300 650051670 8410 8410 8410 8410 0
83 20250305 181200 650051670 8410 8410 8410 8410 0
84 20250305 181100 650051670 8410 8410 8410 8410 0
85 20250305 181000 650051670 8410 8410 8410 8410 0
86 20250305 180900 650051670 8410 8410 8410 8410 0
87 20250305 180800 650051670 8410 8410 8410 8410 0
88 20250305 180700 650051670 8410 8410 8410 8410 0
89 20250305 180600 650051670 8410 8410 8410 8410 0
90 20250305 180500 650051670 8410 8410 8410 8410 0
91 20250305 180400 650051670 8410 8410 8410 8410 0
92 20250305 180300 650051670 8410 8410 8410 8410 1073
93 20250305 180200 650051670 8410 8410 8410 8410 0
94 20250305 180100 650051670 8410 8410 8410 8410 0
95 20250305 180000 650051670 8410 8410 8410 8410 0
96 20250305 175900 650051670 8410 8410 8410 8410 0
97 20250305 175800 650051670 8410 8410 8410 8410 0
98 20250305 175700 650051670 8410 8410 8410 8410 0
99 20250305 175600 650051670 8410 8410 8410 8410 0
100 20250305 175500 650051670 8410 8410 8410 8410 0
101 20250305 175400 650051670 8410 8410 8410 8410 0
102 20250305 175300 650051670 8410 8410 8410 8410 0
103 20250305 175200 650051670 8410 8410 8410 8410 0
104 20250305 175100 650051670 8410 8410 8410 8410 0
105 20250305 175000 650051670 8410 8410 8410 8410 0
106 20250305 174900 650051670 8410 8410 8410 8410 0
107 20250305 174800 650051670 8410 8410 8410 8410 0
108 20250305 174700 650051670 8410 8410 8410 8410 0
109 20250305 174600 650051670 8410 8410 8410 8410 0
110 20250305 174500 650051670 8410 8410 8410 8410 0
111 20250305 174400 650051670 8410 8410 8410 8410 0
112 20250305 174300 650051670 8410 8410 8410 8410 0
113 20250305 174200 650051670 8410 8410 8410 8410 0
114 20250305 174100 650051670 8410 8410 8410 8410 0
115 20250305 174000 650051670 8410 8410 8410 8410 0
116 20250305 173900 650051670 8410 8410 8410 8410 0
117 20250305 173800 650051670 8410 8410 8410 8410 0
118 20250305 173700 650051670 8410 8410 8410 8410 0
119 20250305 173600 650051670 8410 8410 8410 8410 0
120 20250305 173500 650051670 8410 8410 8410 8410 0
121 20250305 173400 650051670 8410 8410 8410 8410 0
122 20250305 173300 650051670 8410 8410 8410 8410 1073
123 20250305 173200 650051670 8410 8410 8410 8410 0
124 20250305 173100 650051670 8410 8410 8410 8410 0
125 20250305 173000 650051670 8410 8410 8410 8410 0
126 20250305 172900 650051670 8410 8410 8410 8410 0
127 20250305 172800 650051670 8410 8410 8410 8410 0
128 20250305 172700 650051670 8410 8410 8410 8410 0
129 20250305 172600 650051670 8410 8410 8410 8410 0
130 20250305 172500 650051670 8410 8410 8410 8410 0
131 20250305 172400 650051670 8410 8410 8410 8410 0
132 20250305 172300 650051670 8410 8410 8410 8410 0
133 20250305 172200 650051670 8410 8410 8410 8410 0
134 20250305 172100 650051670 8410 8410 8410 8410 0
135 20250305 172000 650051670 8410 8410 8410 8410 0
136 20250305 171900 650051670 8410 8410 8410 8410 0
137 20250305 171800 650051670 8410 8410 8410 8410 0
138 20250305 171700 650051670 8410 8410 8410 8410 0
139 20250305 171600 650051670 8410 8410 8410 8410 0
140 20250305 171500 650051670 8410 8410 8410 8410 0
141 20250305 171400 650051670 8410 8410 8410 8410 0
142 20250305 171300 650051670 8410 8410 8410 8410 0
143 20250305 171200 650051670 8410 8410 8410 8410 0
144 20250305 171100 650051670 8410 8410 8410 8410 0
145 20250305 171000 650051670 8410 8410 8410 8410 0
146 20250305 170900 650051670 8410 8410 8410 8410 0
147 20250305 170800 650051670 8410 8410 8410 8410 0
148 20250305 170700 650051670 8410 8410 8410 8410 0
149 20250305 170600 650051670 8410 8410 8410 8410 0
150 20250305 170500 650051670 8410 8410 8410 8410 0
151 20250305 170400 650051670 8410 8410 8410 8410 0
152 20250305 170300 650051670 8410 8410 8410 8410 1073
153 20250305 170200 650051670 8410 8410 8410 8410 0
154 20250305 170100 650051670 8410 8410 8410 8410 0
155 20250305 170000 650051670 8410 8410 8410 8410 0
156 20250305 165900 650051670 8410 8410 8410 8410 0
157 20250305 165800 650051670 8410 8410 8410 8410 0
158 20250305 165700 650051670 8410 8410 8410 8410 0
159 20250305 165600 650051670 8410 8410 8410 8410 0
160 20250305 165500 650051670 8410 8410 8410 8410 0
161 20250305 165400 650051670 8410 8410 8410 8410 0
162 20250305 165300 650051670 8410 8410 8410 8410 0
163 20250305 165200 650051670 8410 8410 8410 8410 0
164 20250305 165100 650051670 8410 8410 8410 8410 0
165 20250305 165000 650051670 8410 8410 8410 8410 0
166 20250305 164900 650051670 8410 8410 8410 8410 0
167 20250305 164800 650051670 8410 8410 8410 8410 0
168 20250305 164700 650051670 8410 8410 8410 8410 0
169 20250305 164600 650051670 8410 8410 8410 8410 0
170 20250305 164500 650051670 8410 8410 8410 8410 0
171 20250305 164400 650051670 8410 8410 8410 8410 0
172 20250305 164300 650051670 8410 8410 8410 8410 0
173 20250305 164200 650051670 8410 8410 8410 8410 0
174 20250305 164100 650051670 8410 8410 8410 8410 0
175 20250305 164000 650051670 8410 8410 8410 8410 0
176 20250305 163900 650051670 8410 8410 8410 8410 0
177 20250305 163800 650051670 8410 8410 8410 8410 0
178 20250305 163700 650051670 8410 8410 8410 8410 0
179 20250305 163600 650051670 8410 8410 8410 8410 0
180 20250305 163500 650051670 8410 8410 8410 8410 0
181 20250305 163400 650051670 8410 8410 8410 8410 0
182 20250305 163300 650051670 8410 8410 8410 8410 1073
183 20250305 163200 650051670 8410 8410 8410 8410 0
184 20250305 163100 650051670 8410 8410 8410 8410 0
185 20250305 163000 650051670 8410 8410 8410 8410 0
186 20250305 162900 650051670 8410 8410 8410 8410 0
187 20250305 162800 650051670 8410 8410 8410 8410 0
188 20250305 162700 650051670 8410 8410 8410 8410 0
189 20250305 162600 650051670 8410 8410 8410 8410 0
190 20250305 162500 650051670 8410 8410 8410 8410 0
191 20250305 162400 650051670 8410 8410 8410 8410 0
192 20250305 162300 650051670 8410 8410 8410 8410 0
193 20250305 162200 650051670 8410 8410 8410 8410 0
194 20250305 162100 650051670 8410 8410 8410 8410 0
195 20250305 162000 650051670 8410 8410 8410 8410 0
196 20250305 161900 650051670 8410 8410 8410 8410 0
197 20250305 161800 650051670 8410 8410 8410 8410 0
198 20250305 161700 650051670 8410 8410 8410 8410 0
199 20250305 161600 650051670 8410 8410 8410 8410 0
200 20250305 161500 650051670 8410 8410 8410 8410 0
201 20250305 161400 650051670 8410 8410 8410 8410 0
202 20250305 161300 650051670 8410 8410 8410 8410 0
203 20250305 161200 650051670 8410 8410 8410 8410 0
204 20250305 161100 650051670 8410 8410 8410 8410 0
205 20250305 161000 650051670 8410 8410 8410 8410 0
206 20250305 160900 650051670 8410 8410 8410 8410 0
207 20250305 160800 650051670 8410 8410 8410 8410 0
208 20250305 160700 650051670 8410 8410 8410 8410 0
209 20250305 160600 650051670 8410 8410 8410 8410 0
210 20250305 160500 650051670 8410 8410 8410 8410 0
211 20250305 160400 650051670 8410 8410 8410 8410 0
212 20250305 160300 650051670 8410 8410 8410 8410 1073
213 20250305 160200 650051670 8410 8410 8410 8410 0
214 20250305 160100 650051670 8410 8410 8410 8410 0
215 20250305 160000 650051670 8410 8410 8410 8410 0
216 20250305 155900 650051670 8410 8410 8410 8410 0
217 20250305 155800 650051670 8410 8410 8410 8410 0
218 20250305 155700 650051670 8410 8410 8410 8410 0
219 20250305 155600 650051670 8410 8410 8410 8410 0
220 20250305 155500 650051670 8410 8410 8410 8410 0
221 20250305 155400 650051670 8410 8410 8410 8410 0
222 20250305 155300 650051670 8410 8410 8410 8410 0
223 20250305 155200 650051670 8410 8410 8410 8410 0
224 20250305 155100 650051670 8410 8410 8410 8410 0
225 20250305 155000 650051670 8410 8410 8410 8410 0
226 20250305 154900 650051670 8410 8410 8410 8410 0
227 20250305 154800 650051670 8410 8410 8410 8410 0
228 20250305 154700 650051670 8410 8410 8410 8410 0
229 20250305 154600 650051670 8410 8410 8410 8410 0
230 20250305 154500 650051670 8410 8410 8410 8410 0
231 20250305 154400 650051670 8410 8410 8410 8410 0
232 20250305 154300 650051670 8410 8410 8410 8410 0
233 20250305 154200 650051670 8410 8410 8410 8410 0
234 20250305 154100 650051670 8410 8410 8410 8410 0
235 20250305 154000 650051670 8410 8410 8410 8410 0
236 20250305 153900 650051670 8410 8410 8410 8410 0
237 20250305 153800 650051670 8410 8410 8410 8410 0
238 20250305 153700 650051670 8410 8410 8410 8410 0
239 20250305 153600 650051670 8410 8410 8410 8410 0
240 20250305 153500 650051670 8410 8410 8410 8410 0
241 20250305 153400 650051670 8410 8410 8410 8410 0
242 20250305 153300 650051670 8410 8410 8410 8410 1073
243 20250305 153200 650051670 8410 8410 8410 8410 0
244 20250305 153100 650051670 8410 8410 8410 8410 0
245 20250305 153000 650051670 8410 8410 8410 8410 1073
246 20250305 152900 641027740 8460 8460 8460 8460 0
247 20250305 152800 641027740 8460 8460 8460 8460 0
248 20250305 152700 641027740 8460 8460 8460 8460 0
249 20250305 152600 641027740 8460 8460 8460 8460 0
250 20250305 152500 641027740 8460 8460 8460 8460 0
251 20250305 152400 641027740 8460 8460 8460 8460 0
252 20250305 152300 641027740 8460 8460 8460 8460 0
253 20250305 152200 641027740 8460 8460 8460 8460 0
254 20250305 152100 641027740 8460 8460 8460 8460 0
255 20250305 152000 641027740 8460 8460 8460 8460 0
256 20250305 151900 641027740 8460 8450 8460 8410 923
257 20250305 151800 633237270 8450 8450 8460 8450 423
258 20250305 151700 629662850 8450 8450 8450 8450 1
259 20250305 151600 629654400 8450 8450 8450 8450 1
260 20250305 151500 629645950 8440 8440 8440 8440 228
261 20250305 151400 627721630 8450 8450 8450 8420 5
262 20250305 151300 627679470 8450 8450 8450 8450 1
263 20250305 151200 627671020 8450 8450 8450 8450 0
264 20250305 151100 627671020 8450 8430 8450 8420 2832
265 20250305 151000 603818230 8450 8450 8450 8450 1
266 20250305 150900 603809780 8450 8450 8450 8450 1
267 20250305 150800 603801330 8450 8450 8450 8450 2
268 20250305 150700 603784430 8450 8450 8450 8450 37
269 20250305 150600 603471780 8450 8430 8450 8430 451
270 20250305 150500 599660850 8450 8440 8450 8440 25
271 20250305 150400 599449840 8440 8420 8440 8420 1353
272 20250305 150300 588030660 8420 8430 8430 8420 393
273 20250305 150200 584720600 8440 8440 8440 8440 238
274 20250305 150100 582711880 8440 8440 8440 8420 302
275 20250305 150000 580169000 8420 8430 8430 8420 123
276 20250305 145900 579133330 8450 8450 8450 8450 0
277 20250305 145800 579133330 8450 8450 8450 8450 0
278 20250305 145700 579133330 8450 8440 8450 8440 43
279 20250305 145600 578770400 8440 8440 8440 8440 11
280 20250305 145500 578677560 8460 8460 8460 8460 0
281 20250305 145400 578677560 8460 8460 8460 8460 1
282 20250305 145300 578669100 8420 8420 8420 8420 418
283 20250305 145200 575149540 8420 8450 8450 8420 300
284 20250305 145100 572622020 8450 8450 8450 8450 57
285 20250305 145000 572140370 8450 8450 8450 8450 1
286 20250305 144900 572131920 8470 8460 8470 8460 224
287 20250305 144800 570234830 8470 8450 8470 8450 253
288 20250305 144700 568094120 8420 8420 8420 8420 0
289 20250305 144600 568094120 8420 8420 8420 8420 1
290 20250305 144500 568085700 8430 8430 8430 8420 751
291 20250305 144400 561756240 8420 8420 8420 8420 0
292 20250305 144300 561756240 8420 8420 8420 8420 0
293 20250305 144200 561756240 8420 8420 8420 8420 106
294 20250305 144100 560863720 8420 8430 8450 8420 605
295 20250305 144000 555762560 8430 8440 8440 8430 253
296 20250305 143900 553628250 8440 8440 8440 8430 1036
297 20250305 143800 544892120 8450 8450 8450 8450 0
298 20250305 143700 544892120 8450 8440 8450 8440 245
299 20250305 143600 542823050 8450 8450 8450 8450 0
300 20250305 143500 542823050 8450 8450 8450 8450 0
301 20250305 143400 542823050 8450 8450 8450 8450 0
302 20250305 143300 542823050 8450 8450 8450 8450 255
303 20250305 143200 540668300 8450 8450 8450 8450 71
304 20250305 143100 540068350 8450 8450 8450 8450 701
305 20250305 143000 534144900 8450 8450 8450 8450 0
306 20250305 142900 534144900 8450 8450 8450 8450 23
307 20250305 142800 533950550 8450 8450 8450 8450 236
308 20250305 142700 531956350 8450 8450 8450 8450 236
309 20250305 142600 529962150 8460 8460 8460 8460 237
310 20250305 142500 527957130 8480 8480 8480 8480 2
311 20250305 142400 527940170 8480 8480 8480 8480 0
312 20250305 142300 527940170 8480 8480 8480 8480 30
313 20250305 142200 527685770 8480 8480 8480 8480 0
314 20250305 142100 527685770 8480 8480 8480 8480 1
315 20250305 142000 527677290 8470 8470 8470 8470 0
316 20250305 141900 527677290 8470 8470 8470 8470 0
317 20250305 141800 527677290 8470 8470 8470 8470 750
318 20250305 141700 521324790 8470 8470 8470 8470 0
319 20250305 141600 521324790 8470 8470 8470 8470 1
320 20250305 141500 521316320 8450 8460 8460 8450 30
321 20250305 141400 521062720 8470 8450 8470 8450 302
322 20250305 141300 518510800 8450 8450 8450 8450 300
323 20250305 141200 515975800 8450 8450 8450 8450 0
324 20250305 141100 515975800 8450 8450 8450 8445 76
325 20250305 141000 515333700 8470 8470 8470 8470 0
326 20250305 140900 515333700 8470 8460 8470 8460 9
327 20250305 140800 515257550 8450 8450 8450 8450 300
328 20250305 140700 512722550 8460 8460 8460 8450 193
329 20250305 140600 511091680 8450 8450 8450 8450 63
330 20250305 140500 510559330 8440 8440 8440 8440 0
331 20250305 140400 510559330 8440 8440 8440 8440 1
332 20250305 140300 510550890 8450 8450 8450 8450 2
333 20250305 140200 510533990 8450 8460 8460 8450 15
334 20250305 140100 510407220 8470 8470 8470 8470 0
335 20250305 140000 510407220 8470 8470 8470 8470 3
336 20250305 135900 510381810 8470 8470 8470 8470 0
337 20250305 135800 510381810 8470 8450 8470 8450 3
338 20250305 135700 510356430 8450 8450 8450 8450 0
339 20250305 135600 510356430 8450 8450 8450 8450 1
340 20250305 135500 510347980 8420 8420 8420 8420 40
341 20250305 135400 510011180 8420 8420 8420 8420 0
342 20250305 135300 510011180 8420 8420 8420 8420 1
343 20250305 135200 510002760 8420 8420 8420 8420 0
344 20250305 135100 510002760 8420 8430 8430 8420 35
345 20250305 135000 509707850 8430 8430 8430 8430 0
346 20250305 134900 509707850 8430 8430 8430 8430 0
347 20250305 134800 509707850 8430 8430 8430 8430 25
348 20250305 134700 509497100 8430 8430 8430 8430 0
349 20250305 134600 509497100 8430 8450 8450 8430 100
350 20250305 134500 508653450 8470 8470 8470 8470 0
351 20250305 134400 508653450 8470 8470 8470 8470 0
352 20250305 134300 508653450 8470 8470 8470 8470 0
353 20250305 134200 508653450 8470 8470 8470 8470 0
354 20250305 134100 508653450 8470 8470 8470 8470 0
355 20250305 134000 508653450 8470 8470 8470 8470 1
356 20250305 133900 508644980 8440 8440 8440 8440 0
357 20250305 133800 508644980 8440 8440 8440 8440 1
358 20250305 133700 508636540 8470 8470 8470 8470 0
359 20250305 133600 508636540 8470 8430 8470 8430 401
360 20250305 133500 505256070 8430 8430 8430 8430 0
361 20250305 133400 505256070 8430 8430 8430 8430 0
362 20250305 133300 505256070 8430 8440 8440 8430 35
363 20250305 133200 504960690 8440 8450 8450 8440 63
364 20250305 133100 504428460 8450 8450 8450 8450 2495
365 20250305 133000 483345710 8460 8460 8460 8460 208
366 20250305 132900 481586030 8460 8460 8460 8460 0
367 20250305 132800 481586030 8460 8460 8460 8460 0
368 20250305 132700 481586030 8460 8480 8480 8460 3
369 20250305 132600 481560620 8460 8460 8460 8460 99
370 20250305 132500 480723080 8460 8460 8460 8460 3
371 20250305 132400 480697700 8440 8440 8440 8440 0
372 20250305 132300 480697700 8440 8440 8440 8440 0
373 20250305 132200 480697700 8440 8440 8440 8440 0
374 20250305 132100 480697700 8440 8440 8440 8440 0
375 20250305 132000 480697700 8440 8440 8440 8440 0
376 20250305 131900 480697700 8440 8440 8440 8440 1
377 20250305 131800 480689260 8430 8430 8430 8430 0
378 20250305 131700 480689260 8430 8430 8430 8430 1
379 20250305 131600 480680830 8440 8430 8440 8430 40
380 20250305 131500 480343330 8430 8440 8440 8430 91
381 20250305 131400 479575300 8430 8430 8430 8430 0
382 20250305 131300 479575300 8430 8430 8430 8430 0
383 20250305 131200 479575300 8430 8430 8430 8430 1
384 20250305 131100 479566870 8440 8440 8440 8440 3
385 20250305 131000 479541550 8440 8440 8440 8440 2
386 20250305 130900 479524670 8430 8440 8440 8430 199
387 20250305 130800 477845120 8440 8440 8440 8440 0
388 20250305 130700 477845120 8440 8440 8440 8440 1
389 20250305 130600 477836680 8440 8440 8440 8440 0
390 20250305 130500 477836680 8440 8440 8440 8440 0
391 20250305 130400 477836680 8440 8440 8440 8440 0
392 20250305 130300 477836680 8440 8430 8440 8430 12
393 20250305 130200 477735420 8420 8420 8420 8420 0
394 20250305 130100 477735420 8420 8430 8430 8420 288
395 20250305 130000 475307590 8430 8430 8430 8430 49
396 20250305 125900 474894520 8430 8430 8430 8430 1
397 20250305 125800 474886090 8470 8470 8470 8470 0
398 20250305 125700 474886090 8470 8470 8470 8470 50
399 20250305 125600 474462590 8430 8430 8430 8430 0
400 20250305 125500 474462590 8430 8430 8430 8430 0
401 20250305 125400 474462590 8430 8440 8440 8430 107
402 20250305 125300 473560520 8440 8450 8450 8440 223
403 20250305 125200 471676180 8450 8450 8450 8450 0
404 20250305 125100 471676180 8450 8460 8460 8450 2
405 20250305 125000 471659270 8460 8480 8480 8460 120
406 20250305 124900 470644050 8490 8470 8500 8470 22
407 20250305 124800 470457500 8450 8450 8450 8450 0
408 20250305 124700 470457500 8450 8470 8470 8450 250
409 20250305 124600 468341000 8470 8470 8470 8470 0
410 20250305 124500 468341000 8470 8470 8470 8470 1
411 20250305 124400 468332530 8460 8460 8460 8460 0
412 20250305 124300 468332530 8460 8460 8460 8460 0
413 20250305 124200 468332530 8460 8460 8460 8460 0
414 20250305 124100 468332530 8460 8460 8460 8460 30
415 20250305 124000 468078730 8460 8460 8460 8460 0
416 20250305 123900 468078730 8460 8460 8460 8460 0
417 20250305 123800 468078730 8460 8460 8460 8460 0
418 20250305 123700 468078730 8460 8460 8460 8460 62
419 20250305 123600 467554210 8460 8460 8460 8460 0
420 20250305 123500 467554210 8460 8460 8460 8460 0
421 20250305 123400 467554210 8460 8450 8460 8450 2
422 20250305 123300 467537300 8440 8440 8440 8440 0
423 20250305 123200 467537300 8440 8450 8450 8440 52
424 20250305 123100 467098410 8460 8460 8460 8460 0
425 20250305 123000 467098410 8460 8460 8460 8460 0
426 20250305 122900 467098410 8460 8460 8460 8460 0
427 20250305 122800 467098410 8460 8460 8460 8460 0
428 20250305 122700 467098410 8460 8460 8460 8460 3
429 20250305 122600 467073030 8450 8450 8450 8450 0
430 20250305 122500 467073030 8450 8450 8450 8450 31
431 20250305 122400 466811080 8450 8450 8450 8450 81
432 20250305 122300 466126630 8440 8440 8440 8440 60
433 20250305 122200 465620230 8450 8430 8450 8430 146
434 20250305 122100 464389330 8450 8450 8450 8450 1
435 20250305 122000 464380880 8450 8450 8450 8450 1
436 20250305 121900 464372430 8450 8430 8450 8430 424
437 20250305 121800 460795200 8440 8390 8440 8390 74
438 20250305 121700 460174290 8440 8440 8440 8440 0
439 20250305 121600 460174290 8440 8440 8440 8440 0
440 20250305 121500 460174290 8440 8420 8440 8420 44
441 20250305 121400 459803790 8420 8420 8420 8420 0
442 20250305 121300 459803790 8420 8420 8420 8420 0
443 20250305 121200 459803790 8420 8380 8420 8380 2
444 20250305 121100 459786990 8420 8420 8420 8420 0
445 20250305 121000 459786990 8420 8400 8430 8380 937
446 20250305 120900 451921030 8450 8420 8450 8400 810
447 20250305 120800 445104560 8430 8430 8430 8430 0
448 20250305 120700 445104560 8430 8430 8430 8430 93
449 20250305 120600 444320570 8430 8430 8430 8430 1
450 20250305 120500 444312140 8450 8450 8450 8450 0
451 20250305 120400 444312140 8450 8440 8450 8440 51
452 20250305 120300 443881200 8450 8450 8450 8450 0
453 20250305 120200 443881200 8450 8430 8450 8430 61
454 20250305 120100 443366950 8450 8450 8450 8450 0
455 20250305 120000 443366950 8450 8430 8450 8430 163
456 20250305 115900 441992840 8430 8430 8430 8430 0
457 20250305 115800 441992840 8430 8430 8430 8430 1
458 20250305 115700 441984410 8430 8430 8450 8430 152
459 20250305 115600 440700050 8430 8430 8430 8430 113
460 20250305 115500 439747460 8430 8430 8430 8430 1
461 20250305 115400 439739030 8450 8450 8450 8450 1
462 20250305 115300 439730580 8450 8450 8450 8450 0
463 20250305 115200 439730580 8450 8450 8450 8450 2
464 20250305 115100 439713680 8450 8450 8450 8450 50
465 20250305 115000 439291180 8450 8450 8450 8450 0
466 20250305 114900 439291180 8450 8450 8450 8450 1
467 20250305 114800 439282730 8450 8450 8450 8450 102
468 20250305 114700 438420830 8460 8450 8460 8450 199
469 20250305 114600 436739270 8450 8440 8450 8430 341
470 20250305 114500 433863050 8450 8450 8450 8450 1
471 20250305 114400 433854600 8440 8440 8440 8440 60
472 20250305 114300 433348200 8450 8440 8450 8440 39
473 20250305 114200 433018830 8450 8450 8450 8450 305
474 20250305 114100 430441580 8450 8450 8450 8450 0
475 20250305 114000 430441580 8450 8450 8450 8450 0
476 20250305 113900 430441580 8450 8450 8450 8450 0
477 20250305 113800 430441580 8450 8450 8450 8450 0
478 20250305 113700 430441580 8450 8450 8450 8450 180
479 20250305 113600 428920580 8470 8470 8470 8470 0
480 20250305 113500 428920580 8470 8470 8470 8470 70
481 20250305 113400 428327680 8470 8460 8470 8460 101
482 20250305 113300 427473210 8460 8460 8460 8460 2
483 20250305 113200 427456290 8460 8460 8460 8460 0
484 20250305 113100 427456290 8460 8440 8460 8440 2496
485 20250305 113000 406390030 8460 8460 8460 8460 5
486 20250305 112900 406347730 8460 8460 8460 8460 184
487 20250305 112800 404791090 8450 8460 8460 8450 220
488 20250305 112700 402931090 8460 8430 8460 8430 681
489 20250305 112600 397183770 8430 8430 8430 8430 0
490 20250305 112500 397183770 8430 8430 8440 8430 6
491 20250305 112400 397133150 8430 8440 8440 8430 56
492 20250305 112300 396660530 8440 8470 8470 8440 19
493 20250305 112200 396500120 8470 8470 8470 8470 3
494 20250305 112100 396474710 8470 8470 8470 8470 8
495 20250305 112000 396406950 8470 8470 8470 8470 0
496 20250305 111900 396406950 8470 8410 8470 8410 8
497 20250305 111800 396339310 8470 8410 8470 8410 2
498 20250305 111700 396322430 8410 8410 8410 8410 0
499 20250305 111600 396322430 8410 8470 8470 8410 125
500 20250305 111500 395270210 8410 8410 8410 8410 0
501 20250305 111400 395270210 8410 8430 8430 8410 299
502 20250305 111300 392752720 8490 8490 8490 8430 510
503 20250305 111200 388449620 8440 8440 8450 8440 220
504 20250305 111100 386592250 8450 8450 8450 8450 0
505 20250305 111000 386592250 8450 8450 8450 8450 0
506 20250305 110900 386592250 8450 8470 8470 8450 256
507 20250305 110800 384428930 8440 8440 8440 8440 0
508 20250305 110700 384428930 8440 8470 8470 8440 973
509 20250305 110600 376210070 8470 8470 8470 8470 100
510 20250305 110500 375363070 8470 8470 8470 8470 2
511 20250305 110400 375346130 8510 8510 8510 8510 0
512 20250305 110300 375346130 8510 8510 8510 8510 0
513 20250305 110200 375346130 8510 8510 8510 8510 10
514 20250305 110100 375261030 8510 8510 8510 8510 0
515 20250305 110000 375261030 8510 8510 8510 8510 2
516 20250305 105900 375244010 8450 8490 8490 8450 1700
517 20250305 105800 360861030 8500 8500 8500 8500 16
518 20250305 105700 360725030 8510 8510 8510 8510 0
519 20250305 105600 360725030 8510 8510 8510 8510 0
520 20250305 105500 360725030 8510 8510 8510 8510 9
521 20250305 105400 360648440 8520 8520 8520 8520 0
522 20250305 105300 360648440 8520 8520 8520 8520 0
523 20250305 105200 360648440 8520 8520 8520 8520 0
524 20250305 105100 360648440 8520 8520 8520 8520 100
525 20250305 105000 359796440 8520 8520 8520 8520 0
526 20250305 104900 359796440 8520 8520 8520 8520 0
527 20250305 104800 359796440 8520 8520 8520 8520 0
528 20250305 104700 359796440 8520 8510 8520 8510 8
529 20250305 104600 359728350 8510 8510 8510 8510 0
530 20250305 104500 359728350 8510 8510 8510 8510 0
531 20250305 104400 359728350 8510 8510 8510 8510 0
532 20250305 104300 359728350 8510 8460 8510 8460 9
533 20250305 104200 359651810 8530 8470 8530 8470 6
534 20250305 104100 359600690 8470 8510 8510 8470 1389
535 20250305 104000 347829340 8530 8530 8530 8530 0
536 20250305 103900 347829340 8530 8530 8530 8530 50
537 20250305 103800 347402840 8530 8530 8530 8530 3
538 20250305 103700 347377250 8530 8530 8530 8530 0
539 20250305 103600 347377250 8530 8500 8530 8500 696
540 20250305 103500 341455150 8500 8490 8500 8490 73
541 20250305 103400 340834860 8450 8450 8450 8450 0
542 20250305 103300 340834860 8450 8490 8500 8450 402
543 20250305 103200 337421880 8490 8490 8490 8490 68
544 20250305 103100 336844560 8500 8480 8500 8480 401
545 20250305 103000 333437220 8460 8470 8470 8400 1772
546 20250305 102900 318529825 8410 8480 8480 8410 1502
547 20250305 102800 305874435 8480 8450 8480 8430 1001
548 20250305 102700 297425125 8510 8480 8510 8450 1001
549 20250305 102600 288953715 8530 8530 8530 8530 2
550 20250305 102500 288936655 8540 8540 8540 8540 0
551 20250305 102400 288936655 8540 8540 8540 8540 0
552 20250305 102300 288936655 8540 8470 8540 8470 2
553 20250305 102200 288919645 8470 8550 8550 8470 444
554 20250305 102100 285150425 8550 8480 8550 8480 211
555 20250305 102000 283360425 8480 8480 8510 8480 120
556 20250305 101900 282342205 8500 8510 8510 8500 309
557 20250305 101800 279715205 8510 8510 8510 8510 0
558 20250305 101700 279715205 8510 8520 8520 8510 1115
559 20250305 101600 270222045 8530 8570 8570 8530 280
560 20250305 101500 267833605 8540 8540 8540 8540 0
561 20250305 101400 267833605 8540 8580 8580 8540 128
562 20250305 101300 266739165 8540 8550 8550 8540 376
563 20250305 101200 263524375 8550 8550 8550 8550 1
564 20250305 101100 263515825 8580 8550 8580 8550 3
565 20250305 101000 263490145 8550 8590 8590 8550 1133
566 20250305 100900 253758435 8590 8590 8590 8590 1
567 20250305 100800 253749845 8560 8560 8560 8560 1
568 20250305 100700 253741285 8550 8550 8550 8550 40
569 20250305 100600 253399285 8590 8590 8590 8590 1
570 20250305 100500 253390695 8550 8550 8550 8550 1
571 20250305 100400 253382145 8550 8560 8560 8550 270
572 20250305 100300 251073445 8560 8560 8560 8560 0
573 20250305 100200 251073445 8560 8590 8590 8550 131
574 20250305 100100 249951955 8560 8560 8560 8560 3
575 20250305 100000 249926275 8560 8560 8560 8560 1
576 20250305 095900 249917715 8570 8550 8570 8550 725
577 20250305 095800 243717465 8550 8550 8550 8550 0
578 20250305 095700 243717465 8550 8550 8550 8550 359
579 20250305 095600 240648015 8590 8590 8590 8590 0
580 20250305 095500 240648015 8590 8590 8590 8590 70
581 20250305 095400 240046715 8590 8590 8590 8590 0
582 20250305 095300 240046715 8590 8540 8590 8540 15
583 20250305 095200 239918565 8590 8590 8590 8530 5
584 20250305 095100 239875795 8590 8590 8590 8590 0
585 20250305 095000 239875795 8590 8590 8590 8590 1
586 20250305 094900 239867205 8590 8550 8590 8540 686
587 20250305 094800 234004885 8550 8570 8590 8550 813
588 20250305 094700 227049765 8580 8580 8580 8580 0
589 20250305 094600 227049765 8580 8580 8580 8580 30
590 20250305 094500 226792365 8580 8560 8580 8560 17
591 20250305 094400 226646645 8560 8560 8560 8560 122
592 20250305 094300 225602325 8570 8570 8570 8570 1
593 20250305 094200 225593755 8570 8570 8590 8570 62
594 20250305 094100 225062195 8600 8600 8600 8600 0
595 20250305 094000 225062195 8600 8600 8600 8600 0
596 20250305 093900 225062195 8600 8600 8600 8600 75
597 20250305 093800 224417195 8600 8600 8610 8600 113
598 20250305 093700 223445385 8610 8610 8610 8610 2101
599 20250305 093600 205355775 8610 8620 8620 8600 302
600 20250305 093500 202756285 8610 8590 8610 8570 1485
601 20250305 093400 190006865 8600 8600 8600 8600 0
602 20250305 093300 190006865 8600 8600 8600 8600 468
603 20250305 093200 185982065 8600 8610 8610 8600 173
604 20250305 093100 184492555 8610 8610 8610 8610 10
605 20250305 093000 184406455 8600 8670 8670 8600 1079
606 20250305 092900 175070445 8660 8630 8660 8610 2841
607 20250305 092800 150509185 8600 8590 8600 8590 809
608 20250305 092700 143555975 8580 8590 8590 8580 31
609 20250305 092600 143289695 8590 8600 8600 8590 311
610 20250305 092500 140617905 8600 8600 8600 8600 114
611 20250305 092400 139637505 8600 8630 8630 8600 987
612 20250305 092300 131126895 8630 8610 8630 8610 277
613 20250305 092200 128740575 8600 8600 8600 8590 261
614 20250305 092100 126496375 8580 8610 8610 8580 442
615 20250305 092000 122694545 8630 8640 8640 8620 655
616 20250305 091900 117043615 8640 8630 8640 8620 425
617 20250305 091800 113376215 8630 8610 8630 8600 591
618 20250305 091700 108287735 8600 8600 8610 8600 228
619 20250305 091600 106325935 8600 8600 8600 8600 123
620 20250305 091500 105268135 8590 8570 8590 8570 31
621 20250305 091400 105001865 8560 8590 8600 8560 1410
622 20250305 091300 92904895 8600 8610 8630 8600 1027
623 20250305 091200 84062885 8610 8650 8650 8610 1530
624 20250305 091100 70864755 8640 8550 8640 8540 3078
625 20250305 091000 44411085 8540 8480 8550 8480 1566
626 20250305 090900 31064355 8480 8480 8480 8480 205
627 20250305 090800 29325955 8480 8480 8480 8480 105
628 20250305 090700 28435555 8480 8480 8480 8480 150
629 20250305 090600 27163555 8480 8430 8480 8420 534
630 20250305 090500 22651395 8460 8410 8460 8410 449
631 20250305 090400 18870205 8410 8410 8410 8400 566
632 20250305 090300 14113645 8420 8420 8420 8420 183
633 20250305 090200 12572785 8420 8415 8420 8395 205
634 20250305 090100 10849160 8430 8450 8450 8430 593
635 20250305 090000 5843350 8450 8430 8450 8400 654

1
048430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,11520000,0,100224000000,0.00
20250227,0,11520000,0,93081600000,0.00
20250226,0,11520000,0,94579200000,0.00
20250225,0,11520000,0,94118400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 11520000 0 100224000000 0.00
3 20250227 0 11520000 0 93081600000 0.00
4 20250226 0 11520000 0 94579200000 0.00
5 20250225 0 11520000 0 94118400000 0.00