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

638
052020/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193600,1886107740,8500,8500,8500,8500,9028
20250305,193500,1886107740,8500,8500,8500,8500,0
20250305,193400,1886107740,8500,8500,8500,8500,0
20250305,193300,1886107740,8500,8500,8500,8500,0
20250305,193200,1886107740,8500,8500,8500,8500,0
20250305,193100,1886107740,8500,8500,8500,8500,0
20250305,193000,1886107740,8500,8500,8500,8500,0
20250305,192900,1886107740,8500,8500,8500,8500,0
20250305,192800,1886107740,8500,8500,8500,8500,0
20250305,192700,1886107740,8500,8500,8500,8500,0
20250305,192600,1886107740,8500,8500,8500,8500,0
20250305,192500,1886107740,8500,8500,8500,8500,0
20250305,192400,1886107740,8500,8500,8500,8500,0
20250305,192300,1886107740,8500,8500,8500,8500,0
20250305,192200,1886107740,8500,8500,8500,8500,0
20250305,192100,1886107740,8500,8500,8500,8500,0
20250305,192000,1886107740,8500,8500,8500,8500,0
20250305,191900,1886107740,8500,8500,8500,8500,0
20250305,191800,1886107740,8500,8500,8500,8500,0
20250305,191700,1886107740,8500,8500,8500,8500,0
20250305,191600,1886107740,8500,8500,8500,8500,0
20250305,191500,1886107740,8500,8500,8500,8500,0
20250305,191400,1886107740,8500,8500,8500,8500,0
20250305,191300,1886107740,8500,8500,8500,8500,0
20250305,191200,1886107740,8500,8500,8500,8500,0
20250305,191100,1886107740,8500,8500,8500,8500,0
20250305,191000,1886107740,8500,8500,8500,8500,0
20250305,190900,1886107740,8500,8500,8500,8500,0
20250305,190800,1886107740,8500,8500,8500,8500,0
20250305,190700,1886107740,8500,8500,8500,8500,0
20250305,190600,1886107740,8500,8500,8500,8500,9028
20250305,190500,1886107740,8500,8500,8500,8500,0
20250305,190400,1886107740,8500,8500,8500,8500,0
20250305,190300,1886107740,8500,8500,8500,8500,0
20250305,190200,1886107740,8500,8500,8500,8500,0
20250305,190100,1886107740,8500,8500,8500,8500,0
20250305,190000,1886107740,8500,8500,8500,8500,0
20250305,185900,1886107740,8500,8500,8500,8500,0
20250305,185800,1886107740,8500,8500,8500,8500,0
20250305,185700,1886107740,8500,8500,8500,8500,0
20250305,185600,1886107740,8500,8500,8500,8500,0
20250305,185500,1886107740,8500,8500,8500,8500,0
20250305,185400,1886107740,8500,8500,8500,8500,0
20250305,185300,1886107740,8500,8500,8500,8500,0
20250305,185200,1886107740,8500,8500,8500,8500,0
20250305,185100,1886107740,8500,8500,8500,8500,0
20250305,185000,1886107740,8500,8500,8500,8500,0
20250305,184900,1886107740,8500,8500,8500,8500,0
20250305,184800,1886107740,8500,8500,8500,8500,0
20250305,184700,1886107740,8500,8500,8500,8500,0
20250305,184600,1886107740,8500,8500,8500,8500,0
20250305,184500,1886107740,8500,8500,8500,8500,0
20250305,184400,1886107740,8500,8500,8500,8500,0
20250305,184300,1886107740,8500,8500,8500,8500,0
20250305,184200,1886107740,8500,8500,8500,8500,0
20250305,184100,1886107740,8500,8500,8500,8500,0
20250305,184000,1886107740,8500,8500,8500,8500,0
20250305,183900,1886107740,8500,8500,8500,8500,0
20250305,183800,1886107740,8500,8500,8500,8500,0
20250305,183700,1886107740,8500,8500,8500,8500,0
20250305,183600,1886107740,8500,8500,8500,8500,9028
20250305,183500,1886107740,8500,8500,8500,8500,0
20250305,183400,1886107740,8500,8500,8500,8500,0
20250305,183300,1886107740,8500,8500,8500,8500,0
20250305,183200,1886107740,8500,8500,8500,8500,0
20250305,183100,1886107740,8500,8500,8500,8500,0
20250305,183000,1886107740,8500,8500,8500,8500,0
20250305,182900,1886107740,8500,8500,8500,8500,0
20250305,182800,1886107740,8500,8500,8500,8500,0
20250305,182700,1886107740,8500,8500,8500,8500,0
20250305,182600,1886107740,8500,8500,8500,8500,0
20250305,182500,1886107740,8500,8500,8500,8500,0
20250305,182400,1886107740,8500,8500,8500,8500,0
20250305,182300,1886107740,8500,8500,8500,8500,0
20250305,182200,1886107740,8500,8500,8500,8500,0
20250305,182100,1886107740,8500,8500,8500,8500,0
20250305,182000,1886107740,8500,8500,8500,8500,0
20250305,181900,1886107740,8500,8500,8500,8500,0
20250305,181800,1886107740,8500,8500,8500,8500,0
20250305,181700,1886107740,8500,8500,8500,8500,0
20250305,181600,1886107740,8500,8500,8500,8500,0
20250305,181500,1886107740,8500,8500,8500,8500,0
20250305,181400,1886107740,8500,8500,8500,8500,0
20250305,181300,1886107740,8500,8500,8500,8500,0
20250305,181200,1886107740,8500,8500,8500,8500,0
20250305,181100,1886107740,8500,8500,8500,8500,0
20250305,181000,1886107740,8500,8500,8500,8500,0
20250305,180900,1886107740,8500,8500,8500,8500,0
20250305,180800,1886107740,8500,8500,8500,8500,0
20250305,180700,1886107740,8500,8500,8500,8500,0
20250305,180600,1886107740,8500,8500,8500,8500,9028
20250305,180500,1886107740,8500,8500,8500,8500,0
20250305,180400,1886107740,8500,8500,8500,8500,0
20250305,180300,1886107740,8500,8500,8500,8500,0
20250305,180200,1886107740,8500,8500,8500,8500,0
20250305,180100,1886107740,8500,8500,8500,8500,0
20250305,180000,1886107740,8500,8500,8500,8500,0
20250305,175900,1886107740,8500,8500,8500,8500,0
20250305,175800,1886107740,8500,8500,8500,8500,0
20250305,175700,1886107740,8500,8500,8500,8500,0
20250305,175600,1886107740,8500,8500,8500,8500,0
20250305,175500,1886107740,8500,8500,8500,8500,0
20250305,175400,1886107740,8500,8500,8500,8500,0
20250305,175300,1886107740,8500,8500,8500,8500,0
20250305,175200,1886107740,8500,8500,8500,8500,0
20250305,175100,1886107740,8500,8500,8500,8500,0
20250305,175000,1886107740,8500,8500,8500,8500,0
20250305,174900,1886107740,8500,8500,8500,8500,0
20250305,174800,1886107740,8500,8500,8500,8500,0
20250305,174700,1886107740,8500,8500,8500,8500,0
20250305,174600,1886107740,8500,8500,8500,8500,0
20250305,174500,1886107740,8500,8500,8500,8500,0
20250305,174400,1886107740,8500,8500,8500,8500,0
20250305,174300,1886107740,8500,8500,8500,8500,0
20250305,174200,1886107740,8500,8500,8500,8500,0
20250305,174100,1886107740,8500,8500,8500,8500,0
20250305,174000,1886107740,8500,8500,8500,8500,0
20250305,173900,1886107740,8500,8500,8500,8500,0
20250305,173800,1886107740,8500,8500,8500,8500,0
20250305,173700,1886107740,8500,8500,8500,8500,0
20250305,173600,1886107740,8500,8500,8500,8500,9028
20250305,173500,1886107740,8500,8500,8500,8500,0
20250305,173400,1886107740,8500,8500,8500,8500,0
20250305,173300,1886107740,8500,8500,8500,8500,0
20250305,173200,1886107740,8500,8500,8500,8500,0
20250305,173100,1886107740,8500,8500,8500,8500,0
20250305,173000,1886107740,8500,8500,8500,8500,0
20250305,172900,1886107740,8500,8500,8500,8500,0
20250305,172800,1886107740,8500,8500,8500,8500,0
20250305,172700,1886107740,8500,8500,8500,8500,0
20250305,172600,1886107740,8500,8500,8500,8500,0
20250305,172500,1886107740,8500,8500,8500,8500,0
20250305,172400,1886107740,8500,8500,8500,8500,0
20250305,172300,1886107740,8500,8500,8500,8500,0
20250305,172200,1886107740,8500,8500,8500,8500,0
20250305,172100,1886107740,8500,8500,8500,8500,0
20250305,172000,1886107740,8500,8500,8500,8500,0
20250305,171900,1886107740,8500,8500,8500,8500,0
20250305,171800,1886107740,8500,8500,8500,8500,0
20250305,171700,1886107740,8500,8500,8500,8500,0
20250305,171600,1886107740,8500,8500,8500,8500,0
20250305,171500,1886107740,8500,8500,8500,8500,0
20250305,171400,1886107740,8500,8500,8500,8500,0
20250305,171300,1886107740,8500,8500,8500,8500,0
20250305,171200,1886107740,8500,8500,8500,8500,0
20250305,171100,1886107740,8500,8500,8500,8500,0
20250305,171000,1886107740,8500,8500,8500,8500,0
20250305,170900,1886107740,8500,8500,8500,8500,0
20250305,170800,1886107740,8500,8500,8500,8500,0
20250305,170700,1886107740,8500,8500,8500,8500,0
20250305,170600,1886107740,8500,8500,8500,8500,9028
20250305,170500,1886107740,8500,8500,8500,8500,0
20250305,170400,1886107740,8500,8500,8500,8500,0
20250305,170300,1886107740,8500,8500,8500,8500,0
20250305,170200,1886107740,8500,8500,8500,8500,0
20250305,170100,1886107740,8500,8500,8500,8500,0
20250305,170000,1886107740,8500,8500,8500,8500,0
20250305,165900,1886107740,8500,8500,8500,8500,0
20250305,165800,1886107740,8500,8500,8500,8500,0
20250305,165700,1886107740,8500,8500,8500,8500,0
20250305,165600,1886107740,8500,8500,8500,8500,0
20250305,165500,1886107740,8500,8500,8500,8500,0
20250305,165400,1886107740,8500,8500,8500,8500,0
20250305,165300,1886107740,8500,8500,8500,8500,0
20250305,165200,1886107740,8500,8500,8500,8500,0
20250305,165100,1886107740,8500,8500,8500,8500,0
20250305,165000,1886107740,8500,8500,8500,8500,0
20250305,164900,1886107740,8500,8500,8500,8500,0
20250305,164800,1886107740,8500,8500,8500,8500,0
20250305,164700,1886107740,8500,8500,8500,8500,0
20250305,164600,1886107740,8500,8500,8500,8500,0
20250305,164500,1886107740,8500,8500,8500,8500,0
20250305,164400,1886107740,8500,8500,8500,8500,0
20250305,164300,1886107740,8500,8500,8500,8500,0
20250305,164200,1886107740,8500,8500,8500,8500,0
20250305,164100,1886107740,8500,8500,8500,8500,0
20250305,164000,1886107740,8500,8500,8500,8500,0
20250305,163900,1886107740,8500,8500,8500,8500,0
20250305,163800,1886107740,8500,8500,8500,8500,0
20250305,163700,1886107740,8500,8500,8500,8500,0
20250305,163600,1886107740,8500,8500,8500,8500,9028
20250305,163500,1886107740,8500,8500,8500,8500,0
20250305,163400,1886107740,8500,8500,8500,8500,0
20250305,163300,1886107740,8500,8500,8500,8500,0
20250305,163200,1886107740,8500,8500,8500,8500,0
20250305,163100,1886107740,8500,8500,8500,8500,0
20250305,163000,1886107740,8500,8500,8500,8500,0
20250305,162900,1886107740,8500,8500,8500,8500,0
20250305,162800,1886107740,8500,8500,8500,8500,0
20250305,162700,1886107740,8500,8500,8500,8500,0
20250305,162600,1886107740,8500,8500,8500,8500,0
20250305,162500,1886107740,8500,8500,8500,8500,0
20250305,162400,1886107740,8500,8500,8500,8500,0
20250305,162300,1886107740,8500,8500,8500,8500,0
20250305,162200,1886107740,8500,8500,8500,8500,0
20250305,162100,1886107740,8500,8500,8500,8500,0
20250305,162000,1886107740,8500,8500,8500,8500,0
20250305,161900,1886107740,8500,8500,8500,8500,0
20250305,161800,1886107740,8500,8500,8500,8500,0
20250305,161700,1886107740,8500,8500,8500,8500,0
20250305,161600,1886107740,8500,8500,8500,8500,0
20250305,161500,1886107740,8500,8500,8500,8500,0
20250305,161400,1886107740,8500,8500,8500,8500,0
20250305,161300,1886107740,8500,8500,8500,8500,0
20250305,161200,1886107740,8500,8500,8500,8500,0
20250305,161100,1886107740,8500,8500,8500,8500,0
20250305,161000,1886107740,8500,8500,8500,8500,0
20250305,160900,1886107740,8500,8500,8500,8500,0
20250305,160800,1886107740,8500,8500,8500,8500,0
20250305,160700,1886107740,8500,8500,8500,8500,0
20250305,160600,1886107740,8500,8500,8500,8500,9028
20250305,160500,1886107740,8500,8500,8500,8500,0
20250305,160400,1886107740,8500,8500,8500,8500,0
20250305,160300,1886107740,8500,8500,8500,8500,0
20250305,160200,1886107740,8500,8500,8500,8500,0
20250305,160100,1886107740,8500,8500,8500,8500,0
20250305,160000,1886107740,8500,8500,8500,8500,0
20250305,155900,1886107740,8500,8500,8500,8500,0
20250305,155800,1886107740,8500,8500,8500,8500,0
20250305,155700,1886107740,8500,8500,8500,8500,0
20250305,155600,1886107740,8500,8500,8500,8500,0
20250305,155500,1886107740,8500,8500,8500,8500,0
20250305,155400,1886107740,8500,8500,8500,8500,0
20250305,155300,1886107740,8500,8500,8500,8500,0
20250305,155200,1886107740,8500,8500,8500,8500,0
20250305,155100,1886107740,8500,8500,8500,8500,0
20250305,155000,1886107740,8500,8500,8500,8500,0
20250305,154900,1886107740,8500,8500,8500,8500,0
20250305,154800,1886107740,8500,8500,8500,8500,0
20250305,154700,1886107740,8500,8500,8500,8500,0
20250305,154600,1886107740,8500,8500,8500,8500,0
20250305,154500,1886107740,8500,8500,8500,8500,0
20250305,154400,1886107740,8500,8500,8500,8500,0
20250305,154300,1886107740,8500,8500,8500,8500,0
20250305,154200,1886107740,8500,8500,8500,8500,0
20250305,154100,1886107740,8500,8500,8500,8500,0
20250305,154000,1886107740,8500,8500,8500,8500,0
20250305,153900,1886107740,8500,8500,8500,8500,0
20250305,153800,1886107740,8500,8500,8500,8500,0
20250305,153700,1886107740,8500,8500,8500,8500,0
20250305,153600,1886107740,8500,8500,8500,8500,9028
20250305,153500,1886107740,8500,8500,8500,8500,0
20250305,153400,1886107740,8500,8500,8500,8500,0
20250305,153300,1886107740,8500,8500,8500,8500,0
20250305,153200,1886107740,8500,8500,8500,8500,0
20250305,153100,1886107740,8500,8500,8500,8500,0
20250305,153000,1886107740,8500,8500,8500,8500,9028
20250305,152900,1809369740,8560,8560,8560,8560,0
20250305,152800,1809369740,8560,8560,8560,8560,0
20250305,152700,1809369740,8560,8560,8560,8560,0
20250305,152600,1809369740,8560,8560,8560,8560,0
20250305,152500,1809369740,8560,8560,8560,8560,0
20250305,152400,1809369740,8560,8560,8560,8560,0
20250305,152300,1809369740,8560,8560,8560,8560,0
20250305,152200,1809369740,8560,8560,8560,8560,0
20250305,152100,1809369740,8560,8560,8560,8560,0
20250305,152000,1809369740,8560,8560,8560,8560,0
20250305,151900,1809369740,8560,8500,8590,8480,3556
20250305,151800,1778909420,8500,8600,8620,8500,2586
20250305,151700,1756712140,8600,8630,8640,8560,2546
20250305,151600,1734820020,8640,8550,8640,8500,8086
20250305,151500,1665404750,8550,8460,8550,8450,14840
20250305,151400,1539329400,8450,8420,8460,8330,5627
20250305,151300,1491940100,8420,8340,8420,8310,9258
20250305,151200,1414351450,8340,8330,8350,8310,414
20250305,151100,1410902570,8330,8330,8330,8320,2081
20250305,151000,1393578590,8330,8330,8340,8325,2001
20250305,150900,1376896495,8330,8310,8340,8310,1821
20250305,150800,1361723870,8310,8295,8310,8295,821
20250305,150700,1354909240,8290,8280,8320,8270,7333
20250305,150600,1294088715,8260,8280,8300,8250,3544
20250305,150500,1264804685,8280,8250,8300,8250,4960
20250305,150400,1223735825,8250,8210,8250,8210,4034
20250305,150300,1190517995,8230,8220,8230,8200,3493
20250305,150200,1161865245,8220,8170,8230,8170,5625
20250305,150100,1115748535,8170,8150,8170,8150,533
20250305,150000,1111403265,8140,8110,8140,8110,1165
20250305,145900,1101927995,8080,8080,8080,8080,2
20250305,145800,1101911835,8130,8130,8130,8130,500
20250305,145700,1097846835,8130,8130,8130,8130,0
20250305,145600,1097846835,8130,8130,8130,8130,25
20250305,145500,1097643585,8060,8060,8060,8060,0
20250305,145400,1097643585,8060,8060,8060,8060,0
20250305,145300,1097643585,8060,8060,8060,8060,0
20250305,145200,1097643585,8060,8060,8060,8060,0
20250305,145100,1097643585,8060,8120,8120,8060,744
20250305,145000,1091634005,8120,8120,8120,8120,0
20250305,144900,1091634005,8120,8130,8130,8120,140
20250305,144800,1090497185,8130,8130,8130,8130,787
20250305,144700,1084098875,8140,8140,8140,8140,0
20250305,144600,1084098875,8140,8140,8140,8140,80
20250305,144500,1083447675,8130,8130,8130,8130,50
20250305,144400,1083041175,8130,8130,8130,8130,256
20250305,144300,1080959895,8130,8130,8130,8130,245
20250305,144200,1078968045,8130,8130,8130,8130,200
20250305,144100,1077342045,8140,8140,8140,8140,103
20250305,144000,1076503625,8140,8140,8140,8140,4
20250305,143900,1076471065,8120,8130,8140,8120,1440
20250305,143800,1064763710,8130,8140,8140,8130,417
20250305,143700,1061369810,8145,8145,8145,8145,40
20250305,143600,1061044010,8150,8150,8150,8150,0
20250305,143500,1061044010,8150,8150,8150,8150,375
20250305,143400,1057987760,8180,8180,8180,8180,109
20250305,143300,1057096140,8180,8170,8180,8170,508
20250305,143200,1052942000,8180,8180,8180,8180,0
20250305,143100,1052942000,8180,8170,8180,8170,272
20250305,143000,1050717970,8170,8180,8180,8170,866
20250305,142900,1043637210,8200,8200,8200,8200,36
20250305,142800,1043342010,8200,8190,8200,8190,52
20250305,142700,1042915970,8180,8190,8200,8180,449
20250305,142600,1039242380,8180,8180,8180,8180,170
20250305,142500,1037851780,8190,8190,8190,8190,0
20250305,142400,1037851780,8190,8190,8190,8190,207
20250305,142300,1036156450,8200,8200,8200,8200,0
20250305,142200,1036156450,8200,8200,8200,8200,0
20250305,142100,1036156450,8200,8200,8200,8200,0
20250305,142000,1036156450,8200,8200,8200,8200,92
20250305,141900,1035402050,8210,8210,8210,8210,0
20250305,141800,1035402050,8210,8210,8210,8210,214
20250305,141700,1033645110,8200,8180,8200,8180,4722
20250305,141600,994972460,8170,8170,8170,8170,51
20250305,141500,994555790,8170,8170,8170,8170,103
20250305,141400,993714280,8170,8170,8170,8170,140
20250305,141300,992570480,8180,8170,8180,8170,11
20250305,141200,992480560,8170,8170,8170,8170,77
20250305,141100,991851470,8170,8170,8170,8170,224
20250305,141000,990021390,8170,8150,8170,8150,618
20250305,140900,984984490,8150,8150,8150,8150,394
20250305,140800,981773390,8170,8160,8170,8160,26
20250305,140700,981560980,8160,8160,8160,8160,4
20250305,140600,981528340,8170,8170,8170,8170,0
20250305,140500,981528340,8170,8170,8170,8170,5
20250305,140400,981487490,8170,8170,8170,8170,0
20250305,140300,981487490,8170,8170,8170,8170,0
20250305,140200,981487490,8170,8170,8170,8170,0
20250305,140100,981487490,8170,8170,8170,8170,0
20250305,140000,981487490,8170,8180,8180,8170,44
20250305,135900,981127610,8190,8190,8190,8190,0
20250305,135800,981127610,8190,8190,8190,8190,20
20250305,135700,980963810,8190,8160,8190,8160,5453
20250305,135600,936425770,8160,8140,8160,8140,1262
20250305,135500,926139510,8140,8140,8140,8140,2
20250305,135400,926123230,8140,8140,8150,8140,119
20250305,135300,925153930,8150,8150,8150,8150,160
20250305,135200,923849930,8150,8140,8150,8140,3
20250305,135100,923825500,8140,8140,8140,8140,0
20250305,135000,923825500,8140,8140,8140,8140,0
20250305,134900,923825500,8140,8140,8140,8140,0
20250305,134800,923825500,8140,8145,8145,8140,40
20250305,134700,923499745,8145,8140,8145,8140,39
20250305,134600,923182240,8140,8145,8145,8140,50
20250305,134500,922775090,8140,8140,8145,8140,252
20250305,134400,920722810,8140,8130,8140,8130,385
20250305,134300,917592350,8130,8130,8130,8130,40
20250305,134200,917267150,8120,8120,8120,8120,0
20250305,134100,917267150,8120,8125,8125,8120,21
20250305,134000,917096530,8125,8125,8125,8125,0
20250305,133900,917096530,8125,8130,8130,8125,77
20250305,133800,916470595,8130,8130,8130,8130,0
20250305,133700,916470595,8130,8130,8130,8130,130
20250305,133600,915413695,8140,8140,8140,8140,0
20250305,133500,915413695,8140,8140,8140,8140,0
20250305,133400,915413695,8140,8140,8140,8140,0
20250305,133300,915413695,8140,8140,8140,8140,0
20250305,133200,915413695,8140,8140,8140,8140,0
20250305,133100,915413695,8140,8140,8140,8140,0
20250305,133000,915413695,8140,8140,8140,8140,0
20250305,132900,915413695,8140,8140,8140,8140,61
20250305,132800,914917155,8130,8130,8130,8130,83
20250305,132700,914242365,8160,8130,8160,8130,283
20250305,132600,911938715,8130,8130,8130,8130,507
20250305,132500,907816805,8140,8150,8150,8140,449
20250305,132400,904158225,8150,8150,8150,8150,18
20250305,132300,904011525,8160,8160,8160,8150,59
20250305,132200,903530415,8160,8130,8160,8130,1160
20250305,132100,894074695,8130,8130,8130,8130,0
20250305,132000,894074695,8130,8130,8130,8130,1
20250305,131900,894066565,8140,8120,8140,8120,104
20250305,131800,893222005,8080,8080,8080,8080,0
20250305,131700,893222005,8080,8080,8080,8080,0
20250305,131600,893222005,8080,8100,8100,8080,300
20250305,131500,890793515,8100,8100,8100,8100,0
20250305,131400,890793515,8100,8100,8100,8100,0
20250305,131300,890793515,8100,8100,8100,8100,8
20250305,131200,890728715,8100,8130,8150,8100,521
20250305,131100,886494905,8130,8130,8140,8130,342
20250305,131000,883711725,8130,8130,8140,8130,251
20250305,130900,881669685,8130,8130,8130,8130,214
20250305,130800,879929865,8110,8110,8110,8110,63
20250305,130700,879418935,8130,8110,8130,8110,6
20250305,130600,879370255,8100,8100,8100,8100,20
20250305,130500,879208255,8100,8100,8100,8100,0
20250305,130400,879208255,8100,8100,8100,8100,24
20250305,130300,879013855,8100,8100,8100,8100,50
20250305,130200,878608855,8100,8100,8100,8100,0
20250305,130100,878608855,8100,8100,8100,8100,12
20250305,130000,878511655,8100,8100,8100,8100,0
20250305,125900,878511655,8100,8100,8100,8100,0
20250305,125800,878511655,8100,8100,8100,8100,285
20250305,125700,876203155,8100,8100,8100,8100,0
20250305,125600,876203155,8100,8090,8100,8080,1284
20250305,125500,865806525,8080,8080,8080,8080,703
20250305,125400,860126285,8080,8080,8080,8080,67
20250305,125300,859584925,8080,8080,8080,8080,178
20250305,125200,858146685,8080,8080,8080,8080,30
20250305,125100,857904285,8080,8080,8080,8080,16
20250305,125000,857775005,8090,8090,8090,8090,0
20250305,124900,857775005,8090,8090,8090,8090,33
20250305,124800,857508035,8090,8080,8090,8080,2
20250305,124700,857491865,8080,8080,8080,8080,200
20250305,124600,855875865,8090,8090,8090,8090,0
20250305,124500,855875865,8090,8090,8090,8090,173
20250305,124400,854476295,8090,8090,8090,8090,51
20250305,124300,854063705,8080,8080,8080,8080,10
20250305,124200,853982905,8080,8090,8090,8080,370
20250305,124100,850992505,8080,8070,8080,8070,59
20250305,124000,850516085,8090,8100,8100,8090,598
20250305,123900,845676265,8100,8100,8130,8090,922
20250305,123800,838210125,8100,8100,8100,8100,500
20250305,123700,834160125,8140,8140,8140,8140,528
20250305,123600,829862205,8140,8090,8140,8090,6329
20250305,123500,778543435,8090,8090,8090,8090,100
20250305,123400,777734435,8090,8090,8090,8090,90
20250305,123300,777006335,8090,8090,8090,8090,0
20250305,123200,777006335,8090,8090,8100,8080,802
20250305,123100,770517745,8100,8100,8100,8100,0
20250305,123000,770517745,8100,8020,8100,8020,206
20250305,122900,768855715,8050,8050,8050,8050,101
20250305,122800,768042665,8050,8050,8050,8050,0
20250305,122700,768042665,8050,8050,8050,8050,0
20250305,122600,768042665,8050,8050,8050,8050,0
20250305,122500,768042665,8050,8050,8050,8050,3
20250305,122400,768018515,8050,8050,8050,8050,74
20250305,122300,767422815,8050,8060,8060,8050,28
20250305,122200,767197375,8060,8060,8060,8060,27
20250305,122100,766979755,8060,8060,8060,8060,718
20250305,122000,761192675,8050,8050,8060,8050,1025
20250305,121900,752939155,8050,8010,8050,8010,1707
20250305,121800,739238385,8000,7990,8000,7990,877
20250305,121700,732225155,7990,7990,7990,7990,0
20250305,121600,732225155,7990,7990,7990,7990,0
20250305,121500,732225155,7990,7990,7990,7990,0
20250305,121400,732225155,7990,7990,7990,7990,0
20250305,121300,732225155,7990,7980,7990,7980,10
20250305,121200,732145265,7990,7990,7990,7990,0
20250305,121100,732145265,7990,7990,7990,7990,0
20250305,121000,732145265,7990,7990,7990,7990,0
20250305,120900,732145265,7990,7980,7990,7980,89
20250305,120800,731434945,7980,7980,7980,7980,31
20250305,120700,731187565,7970,7980,7980,7970,517
20250305,120600,727062415,7980,7980,7980,7980,0
20250305,120500,727062415,7980,7980,7980,7980,200
20250305,120400,725466415,7980,7980,7980,7980,0
20250305,120300,725466415,7980,7960,7980,7960,811
20250305,120200,719001335,7960,7960,7960,7960,214
20250305,120100,717297895,7965,7960,7965,7960,264
20250305,120000,715195455,7960,7960,7960,7960,114
20250305,115900,714288015,7970,7970,7970,7970,5
20250305,115800,714248165,7960,7970,7970,7960,24
20250305,115700,714057095,7970,7980,7980,7970,660
20250305,115600,708791525,7980,7980,7980,7980,0
20250305,115500,708791525,7980,7980,7980,7980,139
20250305,115400,707682305,7980,7990,7990,7980,62
20250305,115300,707186985,8000,8000,8000,8000,0
20250305,115200,707186985,8000,8000,8000,8000,0
20250305,115100,707186985,8000,8000,8000,8000,479
20250305,115000,703354985,8010,8010,8010,8010,231
20250305,114900,701504675,8010,8010,8010,8010,0
20250305,114800,701504675,8010,8010,8010,8010,100
20250305,114700,700703675,8010,8010,8010,8010,6
20250305,114600,700655615,8020,8020,8020,8020,11
20250305,114500,700567395,8020,8020,8020,8020,1
20250305,114400,700559375,8010,8010,8010,8010,0
20250305,114300,700559375,8010,8020,8020,8010,304
20250305,114200,698121365,8050,8050,8050,8050,0
20250305,114100,698121365,8050,8050,8050,8050,0
20250305,114000,698121365,8050,8050,8050,8050,0
20250305,113900,698121365,8050,8050,8050,8050,0
20250305,113800,698121365,8050,8050,8050,8050,0
20250305,113700,698121365,8050,8050,8050,8050,5
20250305,113600,698081115,8050,8060,8060,8050,205
20250305,113500,696428865,8060,8060,8060,8060,28
20250305,113400,696203185,8060,8060,8060,8060,2
20250305,113300,696187065,8060,8060,8060,8060,2
20250305,113200,696170945,8050,8040,8050,8040,977
20250305,113100,688306465,8040,8040,8040,8040,334
20250305,113000,685621105,8040,8040,8040,8040,203
20250305,112900,683988985,8020,8010,8020,8010,914
20250305,112800,676659095,8020,8000,8020,8000,309
20250305,112700,674184595,8000,8000,8000,8000,0
20250305,112600,674184595,8000,8000,8000,8000,0
20250305,112500,674184595,8000,8000,8000,8000,2
20250305,112400,674168595,7990,7990,7990,7990,0
20250305,112300,674168595,7990,7980,7990,7980,619
20250305,112200,669226785,7980,7980,7980,7980,13
20250305,112100,669123045,7980,7980,7980,7980,2
20250305,112000,669107085,7980,7990,7990,7980,1346
20250305,111900,658355355,8000,8000,8000,8000,0
20250305,111800,658355355,8000,8000,8000,8000,0
20250305,111700,658355355,8000,8000,8000,8000,0
20250305,111600,658355355,8000,8000,8000,8000,0
20250305,111500,658355355,8000,8000,8000,8000,1
20250305,111400,658347355,8000,8000,8000,8000,0
20250305,111300,658347355,8000,8000,8000,8000,1015
20250305,111200,650227355,8010,8010,8010,8010,0
20250305,111100,650227355,8010,8020,8020,8000,810
20250305,111000,643746025,8010,8010,8010,8010,31
20250305,110900,643497715,8010,8010,8010,8010,17
20250305,110800,643361545,8010,8000,8010,8000,94
20250305,110700,642609085,8020,8020,8020,8020,0
20250305,110600,642609085,8020,8020,8020,8020,0
20250305,110500,642609085,8020,8020,8020,8020,0
20250305,110400,642609085,8020,8000,8020,8000,230
20250305,110300,640767735,8000,8000,8000,8000,0
20250305,110200,640767735,8000,8000,8000,8000,7
20250305,110100,640711735,8000,8000,8000,8000,0
20250305,110000,640711735,8000,8000,8000,8000,1
20250305,105900,640703735,8010,8010,8010,8010,0
20250305,105800,640703735,8010,8010,8010,8010,0
20250305,105700,640703735,8010,8010,8010,8010,0
20250305,105600,640703735,8010,8010,8010,8010,0
20250305,105500,640703735,8010,8010,8010,8010,2
20250305,105400,640687715,7980,7980,7980,7980,0
20250305,105300,640687715,7980,7980,7980,7980,0
20250305,105200,640687715,7980,7990,7990,7980,2030
20250305,105100,624484945,8000,7990,8000,7980,1403
20250305,105000,613280865,8000,8030,8030,8000,4143
20250305,104900,580109915,8030,8030,8030,8030,20
20250305,104800,579949315,8040,8040,8040,8040,0
20250305,104700,579949315,8040,8040,8040,8040,5
20250305,104600,579909115,8040,8040,8040,8040,2
20250305,104500,579893035,8030,8030,8030,8030,0
20250305,104400,579893035,8030,8030,8030,8030,0
20250305,104300,579893035,8030,8040,8040,8030,320
20250305,104200,577323375,8040,8040,8040,8040,0
20250305,104100,577323375,8040,8040,8040,8040,43
20250305,104000,576977655,8040,8040,8040,8040,12
20250305,103900,576881175,8050,8050,8050,8050,0
20250305,103800,576881175,8050,8050,8050,8050,0
20250305,103700,576881175,8050,8050,8050,8050,0
20250305,103600,576881175,8050,8050,8050,8050,3
20250305,103500,576857025,8050,8050,8050,8050,4
20250305,103400,576824825,8050,8050,8050,8050,23
20250305,103300,576639675,8050,8050,8050,8050,78
20250305,103200,576011775,8050,8050,8050,8050,0
20250305,103100,576011775,8050,8030,8050,8030,350
20250305,103000,573200645,8070,8070,8070,8070,0
20250305,102900,573200645,8070,8070,8070,8070,133
20250305,102800,572127335,8070,8070,8070,8070,10
20250305,102700,572046635,8060,8060,8060,8060,133
20250305,102600,570974655,8060,8060,8060,8060,2
20250305,102500,570958535,8030,8030,8030,8030,10
20250305,102400,570878235,8030,8050,8050,8030,225
20250305,102300,569071385,8060,8060,8060,8060,0
20250305,102200,569071385,8060,8060,8060,8060,0
20250305,102100,569071385,8060,8060,8060,8060,0
20250305,102000,569071385,8060,8060,8065,8060,300
20250305,101900,566652385,8060,8060,8060,8060,1
20250305,101800,566644325,8040,8070,8070,8040,16
20250305,101700,566515405,8080,8080,8080,8080,19
20250305,101600,566361885,8100,8090,8100,8090,7
20250305,101500,566305195,8070,8070,8070,8070,14
20250305,101400,566192215,8070,8070,8070,8070,97
20250305,101300,565409425,8070,8060,8070,8060,2066
20250305,101200,548757405,8060,8050,8060,8050,90
20250305,101100,548032115,8045,8045,8045,8045,15
20250305,101000,547911440,8045,8040,8045,8040,39
20250305,100900,547597830,8040,8040,8040,8040,65
20250305,100800,547075230,8040,8040,8040,8040,2
20250305,100700,547059150,8040,8060,8060,8040,60
20250305,100600,546576110,8050,8050,8050,8050,1010
20250305,100500,538445610,8060,8060,8060,8060,136
20250305,100400,537349450,8060,8060,8060,8060,532
20250305,100300,533061530,8060,8070,8070,8060,3000
20250305,100200,508880140,8060,8120,8120,8060,4397
20250305,100100,473281350,8130,8150,8150,8130,1015
20250305,100000,465011350,8160,8160,8160,8150,700
20250305,095900,459299530,8160,8160,8160,8160,1109
20250305,095800,450250090,8160,8160,8160,8160,472
20250305,095700,446398570,8150,8150,8160,8150,1121
20250305,095600,437262320,8140,8140,8140,8140,1
20250305,095500,437254180,8140,8140,8140,8140,5
20250305,095400,437213480,8130,8120,8130,8120,32
20250305,095300,436953630,8120,8120,8120,8120,0
20250305,095200,436953630,8120,8120,8120,8120,180
20250305,095100,435492030,8130,8130,8130,8130,110
20250305,095000,434597730,8150,8150,8150,8150,122
20250305,094900,433603430,8150,8170,8170,8150,1956
20250305,094800,417653730,8200,8190,8200,8190,300
20250305,094700,415194100,8200,8180,8200,8180,139
20250305,094600,414055920,8180,8180,8180,8180,151
20250305,094500,412820740,8220,8220,8220,8210,1001
20250305,094400,404595980,8230,8220,8260,8220,1841
20250305,094300,389451470,8260,8190,8260,8180,2954
20250305,094200,365170050,8200,8200,8220,8180,5240
20250305,094100,322200420,8200,8120,8200,8120,4581
20250305,094000,284825000,8120,8130,8130,8120,73
20250305,093900,284232220,8100,8100,8100,8100,0
20250305,093800,284232220,8100,8100,8100,8100,0
20250305,093700,284232220,8100,8120,8120,8100,547
20250305,093600,279791520,8100,8100,8100,8100,215
20250305,093500,278050020,8130,8130,8130,8130,20
20250305,093400,277887420,8140,8130,8140,8120,1028
20250305,093300,269521680,8140,8130,8140,8130,7
20250305,093200,269464710,8110,8060,8110,8060,4551
20250305,093100,232631710,8020,8020,8020,8020,0
20250305,093000,232631710,8020,8020,8060,8020,169
20250305,092900,231273810,8040,8070,8070,8040,852
20250305,092800,224421330,8090,8070,8100,8050,588
20250305,092700,219676000,8100,8030,8100,8030,655
20250305,092600,214391860,8050,8050,8050,8050,64
20250305,092500,213876660,8050,8030,8050,8030,9
20250305,092400,213804310,8050,8030,8050,8030,138
20250305,092300,212694570,8030,8040,8040,8030,772
20250305,092200,206494470,8040,8040,8040,8040,298
20250305,092100,204098550,8040,8040,8040,8040,0
20250305,092000,204098550,8040,7980,8040,7980,1389
20250305,091900,192948580,8030,8020,8030,8020,435
20250305,091800,189457160,7930,7930,7930,7930,0
20250305,091700,189457160,7930,7920,7930,7910,895
20250305,091600,182366800,7920,7920,7920,7920,44
20250305,091500,182018320,7920,7910,7920,7900,357
20250305,091400,179197110,7900,7910,7910,7890,443
20250305,091300,175697430,7940,7930,7940,7920,113
20250305,091200,174802070,7900,7950,7950,7890,5198
20250305,091100,133691770,7950,7970,7980,7930,3862
20250305,091000,103034380,8020,8020,8020,7980,2124
20250305,090900,86084580,8020,7980,8020,7980,2617
20250305,090800,65200400,7980,7980,7980,7980,204
20250305,090700,63572480,7980,7980,7980,7980,5
20250305,090600,63532580,7980,7960,7980,7960,1511
20250305,090500,51474820,7930,7950,7950,7930,243
20250305,090400,49545130,7980,7980,7980,7980,30
20250305,090300,49305730,7970,8010,8030,7970,854
20250305,090200,42486140,8040,8000,8040,8000,1807
20250305,090100,28025720,7970,7980,7980,7920,2626
20250305,090000,7117470,8030,7960,8030,7960,892
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193600 1886107740 8500 8500 8500 8500 9028
3 20250305 193500 1886107740 8500 8500 8500 8500 0
4 20250305 193400 1886107740 8500 8500 8500 8500 0
5 20250305 193300 1886107740 8500 8500 8500 8500 0
6 20250305 193200 1886107740 8500 8500 8500 8500 0
7 20250305 193100 1886107740 8500 8500 8500 8500 0
8 20250305 193000 1886107740 8500 8500 8500 8500 0
9 20250305 192900 1886107740 8500 8500 8500 8500 0
10 20250305 192800 1886107740 8500 8500 8500 8500 0
11 20250305 192700 1886107740 8500 8500 8500 8500 0
12 20250305 192600 1886107740 8500 8500 8500 8500 0
13 20250305 192500 1886107740 8500 8500 8500 8500 0
14 20250305 192400 1886107740 8500 8500 8500 8500 0
15 20250305 192300 1886107740 8500 8500 8500 8500 0
16 20250305 192200 1886107740 8500 8500 8500 8500 0
17 20250305 192100 1886107740 8500 8500 8500 8500 0
18 20250305 192000 1886107740 8500 8500 8500 8500 0
19 20250305 191900 1886107740 8500 8500 8500 8500 0
20 20250305 191800 1886107740 8500 8500 8500 8500 0
21 20250305 191700 1886107740 8500 8500 8500 8500 0
22 20250305 191600 1886107740 8500 8500 8500 8500 0
23 20250305 191500 1886107740 8500 8500 8500 8500 0
24 20250305 191400 1886107740 8500 8500 8500 8500 0
25 20250305 191300 1886107740 8500 8500 8500 8500 0
26 20250305 191200 1886107740 8500 8500 8500 8500 0
27 20250305 191100 1886107740 8500 8500 8500 8500 0
28 20250305 191000 1886107740 8500 8500 8500 8500 0
29 20250305 190900 1886107740 8500 8500 8500 8500 0
30 20250305 190800 1886107740 8500 8500 8500 8500 0
31 20250305 190700 1886107740 8500 8500 8500 8500 0
32 20250305 190600 1886107740 8500 8500 8500 8500 9028
33 20250305 190500 1886107740 8500 8500 8500 8500 0
34 20250305 190400 1886107740 8500 8500 8500 8500 0
35 20250305 190300 1886107740 8500 8500 8500 8500 0
36 20250305 190200 1886107740 8500 8500 8500 8500 0
37 20250305 190100 1886107740 8500 8500 8500 8500 0
38 20250305 190000 1886107740 8500 8500 8500 8500 0
39 20250305 185900 1886107740 8500 8500 8500 8500 0
40 20250305 185800 1886107740 8500 8500 8500 8500 0
41 20250305 185700 1886107740 8500 8500 8500 8500 0
42 20250305 185600 1886107740 8500 8500 8500 8500 0
43 20250305 185500 1886107740 8500 8500 8500 8500 0
44 20250305 185400 1886107740 8500 8500 8500 8500 0
45 20250305 185300 1886107740 8500 8500 8500 8500 0
46 20250305 185200 1886107740 8500 8500 8500 8500 0
47 20250305 185100 1886107740 8500 8500 8500 8500 0
48 20250305 185000 1886107740 8500 8500 8500 8500 0
49 20250305 184900 1886107740 8500 8500 8500 8500 0
50 20250305 184800 1886107740 8500 8500 8500 8500 0
51 20250305 184700 1886107740 8500 8500 8500 8500 0
52 20250305 184600 1886107740 8500 8500 8500 8500 0
53 20250305 184500 1886107740 8500 8500 8500 8500 0
54 20250305 184400 1886107740 8500 8500 8500 8500 0
55 20250305 184300 1886107740 8500 8500 8500 8500 0
56 20250305 184200 1886107740 8500 8500 8500 8500 0
57 20250305 184100 1886107740 8500 8500 8500 8500 0
58 20250305 184000 1886107740 8500 8500 8500 8500 0
59 20250305 183900 1886107740 8500 8500 8500 8500 0
60 20250305 183800 1886107740 8500 8500 8500 8500 0
61 20250305 183700 1886107740 8500 8500 8500 8500 0
62 20250305 183600 1886107740 8500 8500 8500 8500 9028
63 20250305 183500 1886107740 8500 8500 8500 8500 0
64 20250305 183400 1886107740 8500 8500 8500 8500 0
65 20250305 183300 1886107740 8500 8500 8500 8500 0
66 20250305 183200 1886107740 8500 8500 8500 8500 0
67 20250305 183100 1886107740 8500 8500 8500 8500 0
68 20250305 183000 1886107740 8500 8500 8500 8500 0
69 20250305 182900 1886107740 8500 8500 8500 8500 0
70 20250305 182800 1886107740 8500 8500 8500 8500 0
71 20250305 182700 1886107740 8500 8500 8500 8500 0
72 20250305 182600 1886107740 8500 8500 8500 8500 0
73 20250305 182500 1886107740 8500 8500 8500 8500 0
74 20250305 182400 1886107740 8500 8500 8500 8500 0
75 20250305 182300 1886107740 8500 8500 8500 8500 0
76 20250305 182200 1886107740 8500 8500 8500 8500 0
77 20250305 182100 1886107740 8500 8500 8500 8500 0
78 20250305 182000 1886107740 8500 8500 8500 8500 0
79 20250305 181900 1886107740 8500 8500 8500 8500 0
80 20250305 181800 1886107740 8500 8500 8500 8500 0
81 20250305 181700 1886107740 8500 8500 8500 8500 0
82 20250305 181600 1886107740 8500 8500 8500 8500 0
83 20250305 181500 1886107740 8500 8500 8500 8500 0
84 20250305 181400 1886107740 8500 8500 8500 8500 0
85 20250305 181300 1886107740 8500 8500 8500 8500 0
86 20250305 181200 1886107740 8500 8500 8500 8500 0
87 20250305 181100 1886107740 8500 8500 8500 8500 0
88 20250305 181000 1886107740 8500 8500 8500 8500 0
89 20250305 180900 1886107740 8500 8500 8500 8500 0
90 20250305 180800 1886107740 8500 8500 8500 8500 0
91 20250305 180700 1886107740 8500 8500 8500 8500 0
92 20250305 180600 1886107740 8500 8500 8500 8500 9028
93 20250305 180500 1886107740 8500 8500 8500 8500 0
94 20250305 180400 1886107740 8500 8500 8500 8500 0
95 20250305 180300 1886107740 8500 8500 8500 8500 0
96 20250305 180200 1886107740 8500 8500 8500 8500 0
97 20250305 180100 1886107740 8500 8500 8500 8500 0
98 20250305 180000 1886107740 8500 8500 8500 8500 0
99 20250305 175900 1886107740 8500 8500 8500 8500 0
100 20250305 175800 1886107740 8500 8500 8500 8500 0
101 20250305 175700 1886107740 8500 8500 8500 8500 0
102 20250305 175600 1886107740 8500 8500 8500 8500 0
103 20250305 175500 1886107740 8500 8500 8500 8500 0
104 20250305 175400 1886107740 8500 8500 8500 8500 0
105 20250305 175300 1886107740 8500 8500 8500 8500 0
106 20250305 175200 1886107740 8500 8500 8500 8500 0
107 20250305 175100 1886107740 8500 8500 8500 8500 0
108 20250305 175000 1886107740 8500 8500 8500 8500 0
109 20250305 174900 1886107740 8500 8500 8500 8500 0
110 20250305 174800 1886107740 8500 8500 8500 8500 0
111 20250305 174700 1886107740 8500 8500 8500 8500 0
112 20250305 174600 1886107740 8500 8500 8500 8500 0
113 20250305 174500 1886107740 8500 8500 8500 8500 0
114 20250305 174400 1886107740 8500 8500 8500 8500 0
115 20250305 174300 1886107740 8500 8500 8500 8500 0
116 20250305 174200 1886107740 8500 8500 8500 8500 0
117 20250305 174100 1886107740 8500 8500 8500 8500 0
118 20250305 174000 1886107740 8500 8500 8500 8500 0
119 20250305 173900 1886107740 8500 8500 8500 8500 0
120 20250305 173800 1886107740 8500 8500 8500 8500 0
121 20250305 173700 1886107740 8500 8500 8500 8500 0
122 20250305 173600 1886107740 8500 8500 8500 8500 9028
123 20250305 173500 1886107740 8500 8500 8500 8500 0
124 20250305 173400 1886107740 8500 8500 8500 8500 0
125 20250305 173300 1886107740 8500 8500 8500 8500 0
126 20250305 173200 1886107740 8500 8500 8500 8500 0
127 20250305 173100 1886107740 8500 8500 8500 8500 0
128 20250305 173000 1886107740 8500 8500 8500 8500 0
129 20250305 172900 1886107740 8500 8500 8500 8500 0
130 20250305 172800 1886107740 8500 8500 8500 8500 0
131 20250305 172700 1886107740 8500 8500 8500 8500 0
132 20250305 172600 1886107740 8500 8500 8500 8500 0
133 20250305 172500 1886107740 8500 8500 8500 8500 0
134 20250305 172400 1886107740 8500 8500 8500 8500 0
135 20250305 172300 1886107740 8500 8500 8500 8500 0
136 20250305 172200 1886107740 8500 8500 8500 8500 0
137 20250305 172100 1886107740 8500 8500 8500 8500 0
138 20250305 172000 1886107740 8500 8500 8500 8500 0
139 20250305 171900 1886107740 8500 8500 8500 8500 0
140 20250305 171800 1886107740 8500 8500 8500 8500 0
141 20250305 171700 1886107740 8500 8500 8500 8500 0
142 20250305 171600 1886107740 8500 8500 8500 8500 0
143 20250305 171500 1886107740 8500 8500 8500 8500 0
144 20250305 171400 1886107740 8500 8500 8500 8500 0
145 20250305 171300 1886107740 8500 8500 8500 8500 0
146 20250305 171200 1886107740 8500 8500 8500 8500 0
147 20250305 171100 1886107740 8500 8500 8500 8500 0
148 20250305 171000 1886107740 8500 8500 8500 8500 0
149 20250305 170900 1886107740 8500 8500 8500 8500 0
150 20250305 170800 1886107740 8500 8500 8500 8500 0
151 20250305 170700 1886107740 8500 8500 8500 8500 0
152 20250305 170600 1886107740 8500 8500 8500 8500 9028
153 20250305 170500 1886107740 8500 8500 8500 8500 0
154 20250305 170400 1886107740 8500 8500 8500 8500 0
155 20250305 170300 1886107740 8500 8500 8500 8500 0
156 20250305 170200 1886107740 8500 8500 8500 8500 0
157 20250305 170100 1886107740 8500 8500 8500 8500 0
158 20250305 170000 1886107740 8500 8500 8500 8500 0
159 20250305 165900 1886107740 8500 8500 8500 8500 0
160 20250305 165800 1886107740 8500 8500 8500 8500 0
161 20250305 165700 1886107740 8500 8500 8500 8500 0
162 20250305 165600 1886107740 8500 8500 8500 8500 0
163 20250305 165500 1886107740 8500 8500 8500 8500 0
164 20250305 165400 1886107740 8500 8500 8500 8500 0
165 20250305 165300 1886107740 8500 8500 8500 8500 0
166 20250305 165200 1886107740 8500 8500 8500 8500 0
167 20250305 165100 1886107740 8500 8500 8500 8500 0
168 20250305 165000 1886107740 8500 8500 8500 8500 0
169 20250305 164900 1886107740 8500 8500 8500 8500 0
170 20250305 164800 1886107740 8500 8500 8500 8500 0
171 20250305 164700 1886107740 8500 8500 8500 8500 0
172 20250305 164600 1886107740 8500 8500 8500 8500 0
173 20250305 164500 1886107740 8500 8500 8500 8500 0
174 20250305 164400 1886107740 8500 8500 8500 8500 0
175 20250305 164300 1886107740 8500 8500 8500 8500 0
176 20250305 164200 1886107740 8500 8500 8500 8500 0
177 20250305 164100 1886107740 8500 8500 8500 8500 0
178 20250305 164000 1886107740 8500 8500 8500 8500 0
179 20250305 163900 1886107740 8500 8500 8500 8500 0
180 20250305 163800 1886107740 8500 8500 8500 8500 0
181 20250305 163700 1886107740 8500 8500 8500 8500 0
182 20250305 163600 1886107740 8500 8500 8500 8500 9028
183 20250305 163500 1886107740 8500 8500 8500 8500 0
184 20250305 163400 1886107740 8500 8500 8500 8500 0
185 20250305 163300 1886107740 8500 8500 8500 8500 0
186 20250305 163200 1886107740 8500 8500 8500 8500 0
187 20250305 163100 1886107740 8500 8500 8500 8500 0
188 20250305 163000 1886107740 8500 8500 8500 8500 0
189 20250305 162900 1886107740 8500 8500 8500 8500 0
190 20250305 162800 1886107740 8500 8500 8500 8500 0
191 20250305 162700 1886107740 8500 8500 8500 8500 0
192 20250305 162600 1886107740 8500 8500 8500 8500 0
193 20250305 162500 1886107740 8500 8500 8500 8500 0
194 20250305 162400 1886107740 8500 8500 8500 8500 0
195 20250305 162300 1886107740 8500 8500 8500 8500 0
196 20250305 162200 1886107740 8500 8500 8500 8500 0
197 20250305 162100 1886107740 8500 8500 8500 8500 0
198 20250305 162000 1886107740 8500 8500 8500 8500 0
199 20250305 161900 1886107740 8500 8500 8500 8500 0
200 20250305 161800 1886107740 8500 8500 8500 8500 0
201 20250305 161700 1886107740 8500 8500 8500 8500 0
202 20250305 161600 1886107740 8500 8500 8500 8500 0
203 20250305 161500 1886107740 8500 8500 8500 8500 0
204 20250305 161400 1886107740 8500 8500 8500 8500 0
205 20250305 161300 1886107740 8500 8500 8500 8500 0
206 20250305 161200 1886107740 8500 8500 8500 8500 0
207 20250305 161100 1886107740 8500 8500 8500 8500 0
208 20250305 161000 1886107740 8500 8500 8500 8500 0
209 20250305 160900 1886107740 8500 8500 8500 8500 0
210 20250305 160800 1886107740 8500 8500 8500 8500 0
211 20250305 160700 1886107740 8500 8500 8500 8500 0
212 20250305 160600 1886107740 8500 8500 8500 8500 9028
213 20250305 160500 1886107740 8500 8500 8500 8500 0
214 20250305 160400 1886107740 8500 8500 8500 8500 0
215 20250305 160300 1886107740 8500 8500 8500 8500 0
216 20250305 160200 1886107740 8500 8500 8500 8500 0
217 20250305 160100 1886107740 8500 8500 8500 8500 0
218 20250305 160000 1886107740 8500 8500 8500 8500 0
219 20250305 155900 1886107740 8500 8500 8500 8500 0
220 20250305 155800 1886107740 8500 8500 8500 8500 0
221 20250305 155700 1886107740 8500 8500 8500 8500 0
222 20250305 155600 1886107740 8500 8500 8500 8500 0
223 20250305 155500 1886107740 8500 8500 8500 8500 0
224 20250305 155400 1886107740 8500 8500 8500 8500 0
225 20250305 155300 1886107740 8500 8500 8500 8500 0
226 20250305 155200 1886107740 8500 8500 8500 8500 0
227 20250305 155100 1886107740 8500 8500 8500 8500 0
228 20250305 155000 1886107740 8500 8500 8500 8500 0
229 20250305 154900 1886107740 8500 8500 8500 8500 0
230 20250305 154800 1886107740 8500 8500 8500 8500 0
231 20250305 154700 1886107740 8500 8500 8500 8500 0
232 20250305 154600 1886107740 8500 8500 8500 8500 0
233 20250305 154500 1886107740 8500 8500 8500 8500 0
234 20250305 154400 1886107740 8500 8500 8500 8500 0
235 20250305 154300 1886107740 8500 8500 8500 8500 0
236 20250305 154200 1886107740 8500 8500 8500 8500 0
237 20250305 154100 1886107740 8500 8500 8500 8500 0
238 20250305 154000 1886107740 8500 8500 8500 8500 0
239 20250305 153900 1886107740 8500 8500 8500 8500 0
240 20250305 153800 1886107740 8500 8500 8500 8500 0
241 20250305 153700 1886107740 8500 8500 8500 8500 0
242 20250305 153600 1886107740 8500 8500 8500 8500 9028
243 20250305 153500 1886107740 8500 8500 8500 8500 0
244 20250305 153400 1886107740 8500 8500 8500 8500 0
245 20250305 153300 1886107740 8500 8500 8500 8500 0
246 20250305 153200 1886107740 8500 8500 8500 8500 0
247 20250305 153100 1886107740 8500 8500 8500 8500 0
248 20250305 153000 1886107740 8500 8500 8500 8500 9028
249 20250305 152900 1809369740 8560 8560 8560 8560 0
250 20250305 152800 1809369740 8560 8560 8560 8560 0
251 20250305 152700 1809369740 8560 8560 8560 8560 0
252 20250305 152600 1809369740 8560 8560 8560 8560 0
253 20250305 152500 1809369740 8560 8560 8560 8560 0
254 20250305 152400 1809369740 8560 8560 8560 8560 0
255 20250305 152300 1809369740 8560 8560 8560 8560 0
256 20250305 152200 1809369740 8560 8560 8560 8560 0
257 20250305 152100 1809369740 8560 8560 8560 8560 0
258 20250305 152000 1809369740 8560 8560 8560 8560 0
259 20250305 151900 1809369740 8560 8500 8590 8480 3556
260 20250305 151800 1778909420 8500 8600 8620 8500 2586
261 20250305 151700 1756712140 8600 8630 8640 8560 2546
262 20250305 151600 1734820020 8640 8550 8640 8500 8086
263 20250305 151500 1665404750 8550 8460 8550 8450 14840
264 20250305 151400 1539329400 8450 8420 8460 8330 5627
265 20250305 151300 1491940100 8420 8340 8420 8310 9258
266 20250305 151200 1414351450 8340 8330 8350 8310 414
267 20250305 151100 1410902570 8330 8330 8330 8320 2081
268 20250305 151000 1393578590 8330 8330 8340 8325 2001
269 20250305 150900 1376896495 8330 8310 8340 8310 1821
270 20250305 150800 1361723870 8310 8295 8310 8295 821
271 20250305 150700 1354909240 8290 8280 8320 8270 7333
272 20250305 150600 1294088715 8260 8280 8300 8250 3544
273 20250305 150500 1264804685 8280 8250 8300 8250 4960
274 20250305 150400 1223735825 8250 8210 8250 8210 4034
275 20250305 150300 1190517995 8230 8220 8230 8200 3493
276 20250305 150200 1161865245 8220 8170 8230 8170 5625
277 20250305 150100 1115748535 8170 8150 8170 8150 533
278 20250305 150000 1111403265 8140 8110 8140 8110 1165
279 20250305 145900 1101927995 8080 8080 8080 8080 2
280 20250305 145800 1101911835 8130 8130 8130 8130 500
281 20250305 145700 1097846835 8130 8130 8130 8130 0
282 20250305 145600 1097846835 8130 8130 8130 8130 25
283 20250305 145500 1097643585 8060 8060 8060 8060 0
284 20250305 145400 1097643585 8060 8060 8060 8060 0
285 20250305 145300 1097643585 8060 8060 8060 8060 0
286 20250305 145200 1097643585 8060 8060 8060 8060 0
287 20250305 145100 1097643585 8060 8120 8120 8060 744
288 20250305 145000 1091634005 8120 8120 8120 8120 0
289 20250305 144900 1091634005 8120 8130 8130 8120 140
290 20250305 144800 1090497185 8130 8130 8130 8130 787
291 20250305 144700 1084098875 8140 8140 8140 8140 0
292 20250305 144600 1084098875 8140 8140 8140 8140 80
293 20250305 144500 1083447675 8130 8130 8130 8130 50
294 20250305 144400 1083041175 8130 8130 8130 8130 256
295 20250305 144300 1080959895 8130 8130 8130 8130 245
296 20250305 144200 1078968045 8130 8130 8130 8130 200
297 20250305 144100 1077342045 8140 8140 8140 8140 103
298 20250305 144000 1076503625 8140 8140 8140 8140 4
299 20250305 143900 1076471065 8120 8130 8140 8120 1440
300 20250305 143800 1064763710 8130 8140 8140 8130 417
301 20250305 143700 1061369810 8145 8145 8145 8145 40
302 20250305 143600 1061044010 8150 8150 8150 8150 0
303 20250305 143500 1061044010 8150 8150 8150 8150 375
304 20250305 143400 1057987760 8180 8180 8180 8180 109
305 20250305 143300 1057096140 8180 8170 8180 8170 508
306 20250305 143200 1052942000 8180 8180 8180 8180 0
307 20250305 143100 1052942000 8180 8170 8180 8170 272
308 20250305 143000 1050717970 8170 8180 8180 8170 866
309 20250305 142900 1043637210 8200 8200 8200 8200 36
310 20250305 142800 1043342010 8200 8190 8200 8190 52
311 20250305 142700 1042915970 8180 8190 8200 8180 449
312 20250305 142600 1039242380 8180 8180 8180 8180 170
313 20250305 142500 1037851780 8190 8190 8190 8190 0
314 20250305 142400 1037851780 8190 8190 8190 8190 207
315 20250305 142300 1036156450 8200 8200 8200 8200 0
316 20250305 142200 1036156450 8200 8200 8200 8200 0
317 20250305 142100 1036156450 8200 8200 8200 8200 0
318 20250305 142000 1036156450 8200 8200 8200 8200 92
319 20250305 141900 1035402050 8210 8210 8210 8210 0
320 20250305 141800 1035402050 8210 8210 8210 8210 214
321 20250305 141700 1033645110 8200 8180 8200 8180 4722
322 20250305 141600 994972460 8170 8170 8170 8170 51
323 20250305 141500 994555790 8170 8170 8170 8170 103
324 20250305 141400 993714280 8170 8170 8170 8170 140
325 20250305 141300 992570480 8180 8170 8180 8170 11
326 20250305 141200 992480560 8170 8170 8170 8170 77
327 20250305 141100 991851470 8170 8170 8170 8170 224
328 20250305 141000 990021390 8170 8150 8170 8150 618
329 20250305 140900 984984490 8150 8150 8150 8150 394
330 20250305 140800 981773390 8170 8160 8170 8160 26
331 20250305 140700 981560980 8160 8160 8160 8160 4
332 20250305 140600 981528340 8170 8170 8170 8170 0
333 20250305 140500 981528340 8170 8170 8170 8170 5
334 20250305 140400 981487490 8170 8170 8170 8170 0
335 20250305 140300 981487490 8170 8170 8170 8170 0
336 20250305 140200 981487490 8170 8170 8170 8170 0
337 20250305 140100 981487490 8170 8170 8170 8170 0
338 20250305 140000 981487490 8170 8180 8180 8170 44
339 20250305 135900 981127610 8190 8190 8190 8190 0
340 20250305 135800 981127610 8190 8190 8190 8190 20
341 20250305 135700 980963810 8190 8160 8190 8160 5453
342 20250305 135600 936425770 8160 8140 8160 8140 1262
343 20250305 135500 926139510 8140 8140 8140 8140 2
344 20250305 135400 926123230 8140 8140 8150 8140 119
345 20250305 135300 925153930 8150 8150 8150 8150 160
346 20250305 135200 923849930 8150 8140 8150 8140 3
347 20250305 135100 923825500 8140 8140 8140 8140 0
348 20250305 135000 923825500 8140 8140 8140 8140 0
349 20250305 134900 923825500 8140 8140 8140 8140 0
350 20250305 134800 923825500 8140 8145 8145 8140 40
351 20250305 134700 923499745 8145 8140 8145 8140 39
352 20250305 134600 923182240 8140 8145 8145 8140 50
353 20250305 134500 922775090 8140 8140 8145 8140 252
354 20250305 134400 920722810 8140 8130 8140 8130 385
355 20250305 134300 917592350 8130 8130 8130 8130 40
356 20250305 134200 917267150 8120 8120 8120 8120 0
357 20250305 134100 917267150 8120 8125 8125 8120 21
358 20250305 134000 917096530 8125 8125 8125 8125 0
359 20250305 133900 917096530 8125 8130 8130 8125 77
360 20250305 133800 916470595 8130 8130 8130 8130 0
361 20250305 133700 916470595 8130 8130 8130 8130 130
362 20250305 133600 915413695 8140 8140 8140 8140 0
363 20250305 133500 915413695 8140 8140 8140 8140 0
364 20250305 133400 915413695 8140 8140 8140 8140 0
365 20250305 133300 915413695 8140 8140 8140 8140 0
366 20250305 133200 915413695 8140 8140 8140 8140 0
367 20250305 133100 915413695 8140 8140 8140 8140 0
368 20250305 133000 915413695 8140 8140 8140 8140 0
369 20250305 132900 915413695 8140 8140 8140 8140 61
370 20250305 132800 914917155 8130 8130 8130 8130 83
371 20250305 132700 914242365 8160 8130 8160 8130 283
372 20250305 132600 911938715 8130 8130 8130 8130 507
373 20250305 132500 907816805 8140 8150 8150 8140 449
374 20250305 132400 904158225 8150 8150 8150 8150 18
375 20250305 132300 904011525 8160 8160 8160 8150 59
376 20250305 132200 903530415 8160 8130 8160 8130 1160
377 20250305 132100 894074695 8130 8130 8130 8130 0
378 20250305 132000 894074695 8130 8130 8130 8130 1
379 20250305 131900 894066565 8140 8120 8140 8120 104
380 20250305 131800 893222005 8080 8080 8080 8080 0
381 20250305 131700 893222005 8080 8080 8080 8080 0
382 20250305 131600 893222005 8080 8100 8100 8080 300
383 20250305 131500 890793515 8100 8100 8100 8100 0
384 20250305 131400 890793515 8100 8100 8100 8100 0
385 20250305 131300 890793515 8100 8100 8100 8100 8
386 20250305 131200 890728715 8100 8130 8150 8100 521
387 20250305 131100 886494905 8130 8130 8140 8130 342
388 20250305 131000 883711725 8130 8130 8140 8130 251
389 20250305 130900 881669685 8130 8130 8130 8130 214
390 20250305 130800 879929865 8110 8110 8110 8110 63
391 20250305 130700 879418935 8130 8110 8130 8110 6
392 20250305 130600 879370255 8100 8100 8100 8100 20
393 20250305 130500 879208255 8100 8100 8100 8100 0
394 20250305 130400 879208255 8100 8100 8100 8100 24
395 20250305 130300 879013855 8100 8100 8100 8100 50
396 20250305 130200 878608855 8100 8100 8100 8100 0
397 20250305 130100 878608855 8100 8100 8100 8100 12
398 20250305 130000 878511655 8100 8100 8100 8100 0
399 20250305 125900 878511655 8100 8100 8100 8100 0
400 20250305 125800 878511655 8100 8100 8100 8100 285
401 20250305 125700 876203155 8100 8100 8100 8100 0
402 20250305 125600 876203155 8100 8090 8100 8080 1284
403 20250305 125500 865806525 8080 8080 8080 8080 703
404 20250305 125400 860126285 8080 8080 8080 8080 67
405 20250305 125300 859584925 8080 8080 8080 8080 178
406 20250305 125200 858146685 8080 8080 8080 8080 30
407 20250305 125100 857904285 8080 8080 8080 8080 16
408 20250305 125000 857775005 8090 8090 8090 8090 0
409 20250305 124900 857775005 8090 8090 8090 8090 33
410 20250305 124800 857508035 8090 8080 8090 8080 2
411 20250305 124700 857491865 8080 8080 8080 8080 200
412 20250305 124600 855875865 8090 8090 8090 8090 0
413 20250305 124500 855875865 8090 8090 8090 8090 173
414 20250305 124400 854476295 8090 8090 8090 8090 51
415 20250305 124300 854063705 8080 8080 8080 8080 10
416 20250305 124200 853982905 8080 8090 8090 8080 370
417 20250305 124100 850992505 8080 8070 8080 8070 59
418 20250305 124000 850516085 8090 8100 8100 8090 598
419 20250305 123900 845676265 8100 8100 8130 8090 922
420 20250305 123800 838210125 8100 8100 8100 8100 500
421 20250305 123700 834160125 8140 8140 8140 8140 528
422 20250305 123600 829862205 8140 8090 8140 8090 6329
423 20250305 123500 778543435 8090 8090 8090 8090 100
424 20250305 123400 777734435 8090 8090 8090 8090 90
425 20250305 123300 777006335 8090 8090 8090 8090 0
426 20250305 123200 777006335 8090 8090 8100 8080 802
427 20250305 123100 770517745 8100 8100 8100 8100 0
428 20250305 123000 770517745 8100 8020 8100 8020 206
429 20250305 122900 768855715 8050 8050 8050 8050 101
430 20250305 122800 768042665 8050 8050 8050 8050 0
431 20250305 122700 768042665 8050 8050 8050 8050 0
432 20250305 122600 768042665 8050 8050 8050 8050 0
433 20250305 122500 768042665 8050 8050 8050 8050 3
434 20250305 122400 768018515 8050 8050 8050 8050 74
435 20250305 122300 767422815 8050 8060 8060 8050 28
436 20250305 122200 767197375 8060 8060 8060 8060 27
437 20250305 122100 766979755 8060 8060 8060 8060 718
438 20250305 122000 761192675 8050 8050 8060 8050 1025
439 20250305 121900 752939155 8050 8010 8050 8010 1707
440 20250305 121800 739238385 8000 7990 8000 7990 877
441 20250305 121700 732225155 7990 7990 7990 7990 0
442 20250305 121600 732225155 7990 7990 7990 7990 0
443 20250305 121500 732225155 7990 7990 7990 7990 0
444 20250305 121400 732225155 7990 7990 7990 7990 0
445 20250305 121300 732225155 7990 7980 7990 7980 10
446 20250305 121200 732145265 7990 7990 7990 7990 0
447 20250305 121100 732145265 7990 7990 7990 7990 0
448 20250305 121000 732145265 7990 7990 7990 7990 0
449 20250305 120900 732145265 7990 7980 7990 7980 89
450 20250305 120800 731434945 7980 7980 7980 7980 31
451 20250305 120700 731187565 7970 7980 7980 7970 517
452 20250305 120600 727062415 7980 7980 7980 7980 0
453 20250305 120500 727062415 7980 7980 7980 7980 200
454 20250305 120400 725466415 7980 7980 7980 7980 0
455 20250305 120300 725466415 7980 7960 7980 7960 811
456 20250305 120200 719001335 7960 7960 7960 7960 214
457 20250305 120100 717297895 7965 7960 7965 7960 264
458 20250305 120000 715195455 7960 7960 7960 7960 114
459 20250305 115900 714288015 7970 7970 7970 7970 5
460 20250305 115800 714248165 7960 7970 7970 7960 24
461 20250305 115700 714057095 7970 7980 7980 7970 660
462 20250305 115600 708791525 7980 7980 7980 7980 0
463 20250305 115500 708791525 7980 7980 7980 7980 139
464 20250305 115400 707682305 7980 7990 7990 7980 62
465 20250305 115300 707186985 8000 8000 8000 8000 0
466 20250305 115200 707186985 8000 8000 8000 8000 0
467 20250305 115100 707186985 8000 8000 8000 8000 479
468 20250305 115000 703354985 8010 8010 8010 8010 231
469 20250305 114900 701504675 8010 8010 8010 8010 0
470 20250305 114800 701504675 8010 8010 8010 8010 100
471 20250305 114700 700703675 8010 8010 8010 8010 6
472 20250305 114600 700655615 8020 8020 8020 8020 11
473 20250305 114500 700567395 8020 8020 8020 8020 1
474 20250305 114400 700559375 8010 8010 8010 8010 0
475 20250305 114300 700559375 8010 8020 8020 8010 304
476 20250305 114200 698121365 8050 8050 8050 8050 0
477 20250305 114100 698121365 8050 8050 8050 8050 0
478 20250305 114000 698121365 8050 8050 8050 8050 0
479 20250305 113900 698121365 8050 8050 8050 8050 0
480 20250305 113800 698121365 8050 8050 8050 8050 0
481 20250305 113700 698121365 8050 8050 8050 8050 5
482 20250305 113600 698081115 8050 8060 8060 8050 205
483 20250305 113500 696428865 8060 8060 8060 8060 28
484 20250305 113400 696203185 8060 8060 8060 8060 2
485 20250305 113300 696187065 8060 8060 8060 8060 2
486 20250305 113200 696170945 8050 8040 8050 8040 977
487 20250305 113100 688306465 8040 8040 8040 8040 334
488 20250305 113000 685621105 8040 8040 8040 8040 203
489 20250305 112900 683988985 8020 8010 8020 8010 914
490 20250305 112800 676659095 8020 8000 8020 8000 309
491 20250305 112700 674184595 8000 8000 8000 8000 0
492 20250305 112600 674184595 8000 8000 8000 8000 0
493 20250305 112500 674184595 8000 8000 8000 8000 2
494 20250305 112400 674168595 7990 7990 7990 7990 0
495 20250305 112300 674168595 7990 7980 7990 7980 619
496 20250305 112200 669226785 7980 7980 7980 7980 13
497 20250305 112100 669123045 7980 7980 7980 7980 2
498 20250305 112000 669107085 7980 7990 7990 7980 1346
499 20250305 111900 658355355 8000 8000 8000 8000 0
500 20250305 111800 658355355 8000 8000 8000 8000 0
501 20250305 111700 658355355 8000 8000 8000 8000 0
502 20250305 111600 658355355 8000 8000 8000 8000 0
503 20250305 111500 658355355 8000 8000 8000 8000 1
504 20250305 111400 658347355 8000 8000 8000 8000 0
505 20250305 111300 658347355 8000 8000 8000 8000 1015
506 20250305 111200 650227355 8010 8010 8010 8010 0
507 20250305 111100 650227355 8010 8020 8020 8000 810
508 20250305 111000 643746025 8010 8010 8010 8010 31
509 20250305 110900 643497715 8010 8010 8010 8010 17
510 20250305 110800 643361545 8010 8000 8010 8000 94
511 20250305 110700 642609085 8020 8020 8020 8020 0
512 20250305 110600 642609085 8020 8020 8020 8020 0
513 20250305 110500 642609085 8020 8020 8020 8020 0
514 20250305 110400 642609085 8020 8000 8020 8000 230
515 20250305 110300 640767735 8000 8000 8000 8000 0
516 20250305 110200 640767735 8000 8000 8000 8000 7
517 20250305 110100 640711735 8000 8000 8000 8000 0
518 20250305 110000 640711735 8000 8000 8000 8000 1
519 20250305 105900 640703735 8010 8010 8010 8010 0
520 20250305 105800 640703735 8010 8010 8010 8010 0
521 20250305 105700 640703735 8010 8010 8010 8010 0
522 20250305 105600 640703735 8010 8010 8010 8010 0
523 20250305 105500 640703735 8010 8010 8010 8010 2
524 20250305 105400 640687715 7980 7980 7980 7980 0
525 20250305 105300 640687715 7980 7980 7980 7980 0
526 20250305 105200 640687715 7980 7990 7990 7980 2030
527 20250305 105100 624484945 8000 7990 8000 7980 1403
528 20250305 105000 613280865 8000 8030 8030 8000 4143
529 20250305 104900 580109915 8030 8030 8030 8030 20
530 20250305 104800 579949315 8040 8040 8040 8040 0
531 20250305 104700 579949315 8040 8040 8040 8040 5
532 20250305 104600 579909115 8040 8040 8040 8040 2
533 20250305 104500 579893035 8030 8030 8030 8030 0
534 20250305 104400 579893035 8030 8030 8030 8030 0
535 20250305 104300 579893035 8030 8040 8040 8030 320
536 20250305 104200 577323375 8040 8040 8040 8040 0
537 20250305 104100 577323375 8040 8040 8040 8040 43
538 20250305 104000 576977655 8040 8040 8040 8040 12
539 20250305 103900 576881175 8050 8050 8050 8050 0
540 20250305 103800 576881175 8050 8050 8050 8050 0
541 20250305 103700 576881175 8050 8050 8050 8050 0
542 20250305 103600 576881175 8050 8050 8050 8050 3
543 20250305 103500 576857025 8050 8050 8050 8050 4
544 20250305 103400 576824825 8050 8050 8050 8050 23
545 20250305 103300 576639675 8050 8050 8050 8050 78
546 20250305 103200 576011775 8050 8050 8050 8050 0
547 20250305 103100 576011775 8050 8030 8050 8030 350
548 20250305 103000 573200645 8070 8070 8070 8070 0
549 20250305 102900 573200645 8070 8070 8070 8070 133
550 20250305 102800 572127335 8070 8070 8070 8070 10
551 20250305 102700 572046635 8060 8060 8060 8060 133
552 20250305 102600 570974655 8060 8060 8060 8060 2
553 20250305 102500 570958535 8030 8030 8030 8030 10
554 20250305 102400 570878235 8030 8050 8050 8030 225
555 20250305 102300 569071385 8060 8060 8060 8060 0
556 20250305 102200 569071385 8060 8060 8060 8060 0
557 20250305 102100 569071385 8060 8060 8060 8060 0
558 20250305 102000 569071385 8060 8060 8065 8060 300
559 20250305 101900 566652385 8060 8060 8060 8060 1
560 20250305 101800 566644325 8040 8070 8070 8040 16
561 20250305 101700 566515405 8080 8080 8080 8080 19
562 20250305 101600 566361885 8100 8090 8100 8090 7
563 20250305 101500 566305195 8070 8070 8070 8070 14
564 20250305 101400 566192215 8070 8070 8070 8070 97
565 20250305 101300 565409425 8070 8060 8070 8060 2066
566 20250305 101200 548757405 8060 8050 8060 8050 90
567 20250305 101100 548032115 8045 8045 8045 8045 15
568 20250305 101000 547911440 8045 8040 8045 8040 39
569 20250305 100900 547597830 8040 8040 8040 8040 65
570 20250305 100800 547075230 8040 8040 8040 8040 2
571 20250305 100700 547059150 8040 8060 8060 8040 60
572 20250305 100600 546576110 8050 8050 8050 8050 1010
573 20250305 100500 538445610 8060 8060 8060 8060 136
574 20250305 100400 537349450 8060 8060 8060 8060 532
575 20250305 100300 533061530 8060 8070 8070 8060 3000
576 20250305 100200 508880140 8060 8120 8120 8060 4397
577 20250305 100100 473281350 8130 8150 8150 8130 1015
578 20250305 100000 465011350 8160 8160 8160 8150 700
579 20250305 095900 459299530 8160 8160 8160 8160 1109
580 20250305 095800 450250090 8160 8160 8160 8160 472
581 20250305 095700 446398570 8150 8150 8160 8150 1121
582 20250305 095600 437262320 8140 8140 8140 8140 1
583 20250305 095500 437254180 8140 8140 8140 8140 5
584 20250305 095400 437213480 8130 8120 8130 8120 32
585 20250305 095300 436953630 8120 8120 8120 8120 0
586 20250305 095200 436953630 8120 8120 8120 8120 180
587 20250305 095100 435492030 8130 8130 8130 8130 110
588 20250305 095000 434597730 8150 8150 8150 8150 122
589 20250305 094900 433603430 8150 8170 8170 8150 1956
590 20250305 094800 417653730 8200 8190 8200 8190 300
591 20250305 094700 415194100 8200 8180 8200 8180 139
592 20250305 094600 414055920 8180 8180 8180 8180 151
593 20250305 094500 412820740 8220 8220 8220 8210 1001
594 20250305 094400 404595980 8230 8220 8260 8220 1841
595 20250305 094300 389451470 8260 8190 8260 8180 2954
596 20250305 094200 365170050 8200 8200 8220 8180 5240
597 20250305 094100 322200420 8200 8120 8200 8120 4581
598 20250305 094000 284825000 8120 8130 8130 8120 73
599 20250305 093900 284232220 8100 8100 8100 8100 0
600 20250305 093800 284232220 8100 8100 8100 8100 0
601 20250305 093700 284232220 8100 8120 8120 8100 547
602 20250305 093600 279791520 8100 8100 8100 8100 215
603 20250305 093500 278050020 8130 8130 8130 8130 20
604 20250305 093400 277887420 8140 8130 8140 8120 1028
605 20250305 093300 269521680 8140 8130 8140 8130 7
606 20250305 093200 269464710 8110 8060 8110 8060 4551
607 20250305 093100 232631710 8020 8020 8020 8020 0
608 20250305 093000 232631710 8020 8020 8060 8020 169
609 20250305 092900 231273810 8040 8070 8070 8040 852
610 20250305 092800 224421330 8090 8070 8100 8050 588
611 20250305 092700 219676000 8100 8030 8100 8030 655
612 20250305 092600 214391860 8050 8050 8050 8050 64
613 20250305 092500 213876660 8050 8030 8050 8030 9
614 20250305 092400 213804310 8050 8030 8050 8030 138
615 20250305 092300 212694570 8030 8040 8040 8030 772
616 20250305 092200 206494470 8040 8040 8040 8040 298
617 20250305 092100 204098550 8040 8040 8040 8040 0
618 20250305 092000 204098550 8040 7980 8040 7980 1389
619 20250305 091900 192948580 8030 8020 8030 8020 435
620 20250305 091800 189457160 7930 7930 7930 7930 0
621 20250305 091700 189457160 7930 7920 7930 7910 895
622 20250305 091600 182366800 7920 7920 7920 7920 44
623 20250305 091500 182018320 7920 7910 7920 7900 357
624 20250305 091400 179197110 7900 7910 7910 7890 443
625 20250305 091300 175697430 7940 7930 7940 7920 113
626 20250305 091200 174802070 7900 7950 7950 7890 5198
627 20250305 091100 133691770 7950 7970 7980 7930 3862
628 20250305 091000 103034380 8020 8020 8020 7980 2124
629 20250305 090900 86084580 8020 7980 8020 7980 2617
630 20250305 090800 65200400 7980 7980 7980 7980 204
631 20250305 090700 63572480 7980 7980 7980 7980 5
632 20250305 090600 63532580 7980 7960 7980 7960 1511
633 20250305 090500 51474820 7930 7950 7950 7930 243
634 20250305 090400 49545130 7980 7980 7980 7980 30
635 20250305 090300 49305730 7970 8010 8030 7970 854
636 20250305 090200 42486140 8040 8000 8040 8000 1807
637 20250305 090100 28025720 7970 7980 7980 7920 2626
638 20250305 090000 7117470 8030 7960 8030 7960 892

1
052020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,52245,67983291,407511000,530269669800,0.08
20250227,48247,67983291,391765640,552024322920,0.07
20250226,38907,67983291,316313910,552704155830,0.06
20250225,37023,67983291,288779400,530269669800,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 52245 67983291 407511000 530269669800 0.08
3 20250227 48247 67983291 391765640 552024322920 0.07
4 20250226 38907 67983291 316313910 552704155830 0.06
5 20250225 37023 67983291 288779400 530269669800 0.05