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

646
060720/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194400,927742970,9550,9550,9550,9550,1936
20250305,194300,927742970,9550,9550,9550,9550,0
20250305,194200,927742970,9550,9550,9550,9550,0
20250305,194100,927742970,9550,9550,9550,9550,0
20250305,194000,927742970,9550,9550,9550,9550,0
20250305,193900,927742970,9550,9550,9550,9550,0
20250305,193800,927742970,9550,9550,9550,9550,0
20250305,193700,927742970,9550,9550,9550,9550,0
20250305,193600,927742970,9550,9550,9550,9550,0
20250305,193500,927742970,9550,9550,9550,9550,0
20250305,193400,927742970,9550,9550,9550,9550,0
20250305,193300,927742970,9550,9550,9550,9550,0
20250305,193200,927742970,9550,9550,9550,9550,0
20250305,193100,927742970,9550,9550,9550,9550,0
20250305,193000,927742970,9550,9550,9550,9550,0
20250305,192900,927742970,9550,9550,9550,9550,0
20250305,192800,927742970,9550,9550,9550,9550,0
20250305,192700,927742970,9550,9550,9550,9550,0
20250305,192600,927742970,9550,9550,9550,9550,0
20250305,192500,927742970,9550,9550,9550,9550,0
20250305,192400,927742970,9550,9550,9550,9550,0
20250305,192300,927742970,9550,9550,9550,9550,0
20250305,192200,927742970,9550,9550,9550,9550,0
20250305,192100,927742970,9550,9550,9550,9550,0
20250305,192000,927742970,9550,9550,9550,9550,0
20250305,191900,927742970,9550,9550,9550,9550,0
20250305,191800,927742970,9550,9550,9550,9550,0
20250305,191700,927742970,9550,9550,9550,9550,0
20250305,191600,927742970,9550,9550,9550,9550,0
20250305,191500,927742970,9550,9550,9550,9550,0
20250305,191400,927742970,9550,9550,9550,9550,1936
20250305,191300,927742970,9550,9550,9550,9550,0
20250305,191200,927742970,9550,9550,9550,9550,0
20250305,191100,927742970,9550,9550,9550,9550,0
20250305,191000,927742970,9550,9550,9550,9550,0
20250305,190900,927742970,9550,9550,9550,9550,0
20250305,190800,927742970,9550,9550,9550,9550,0
20250305,190700,927742970,9550,9550,9550,9550,0
20250305,190600,927742970,9550,9550,9550,9550,0
20250305,190500,927742970,9550,9550,9550,9550,0
20250305,190400,927742970,9550,9550,9550,9550,0
20250305,190300,927742970,9550,9550,9550,9550,0
20250305,190200,927742970,9550,9550,9550,9550,0
20250305,190100,927742970,9550,9550,9550,9550,0
20250305,190000,927742970,9550,9550,9550,9550,0
20250305,185900,927742970,9550,9550,9550,9550,0
20250305,185800,927742970,9550,9550,9550,9550,0
20250305,185700,927742970,9550,9550,9550,9550,0
20250305,185600,927742970,9550,9550,9550,9550,0
20250305,185500,927742970,9550,9550,9550,9550,0
20250305,185400,927742970,9550,9550,9550,9550,0
20250305,185300,927742970,9550,9550,9550,9550,0
20250305,185200,927742970,9550,9550,9550,9550,0
20250305,185100,927742970,9550,9550,9550,9550,0
20250305,185000,927742970,9550,9550,9550,9550,0
20250305,184900,927742970,9550,9550,9550,9550,0
20250305,184800,927742970,9550,9550,9550,9550,0
20250305,184700,927742970,9550,9550,9550,9550,0
20250305,184600,927742970,9550,9550,9550,9550,0
20250305,184500,927742970,9550,9550,9550,9550,0
20250305,184400,927742970,9550,9550,9550,9550,1936
20250305,184300,927742970,9550,9550,9550,9550,0
20250305,184200,927742970,9550,9550,9550,9550,0
20250305,184100,927742970,9550,9550,9550,9550,0
20250305,184000,927742970,9550,9550,9550,9550,0
20250305,183900,927742970,9550,9550,9550,9550,0
20250305,183800,927742970,9550,9550,9550,9550,0
20250305,183700,927742970,9550,9550,9550,9550,0
20250305,183600,927742970,9550,9550,9550,9550,0
20250305,183500,927742970,9550,9550,9550,9550,0
20250305,183400,927742970,9550,9550,9550,9550,0
20250305,183300,927742970,9550,9550,9550,9550,0
20250305,183200,927742970,9550,9550,9550,9550,0
20250305,183100,927742970,9550,9550,9550,9550,0
20250305,183000,927742970,9550,9550,9550,9550,0
20250305,182900,927742970,9550,9550,9550,9550,0
20250305,182800,927742970,9550,9550,9550,9550,0
20250305,182700,927742970,9550,9550,9550,9550,0
20250305,182600,927742970,9550,9550,9550,9550,0
20250305,182500,927742970,9550,9550,9550,9550,0
20250305,182400,927742970,9550,9550,9550,9550,0
20250305,182300,927742970,9550,9550,9550,9550,0
20250305,182200,927742970,9550,9550,9550,9550,0
20250305,182100,927742970,9550,9550,9550,9550,0
20250305,182000,927742970,9550,9550,9550,9550,0
20250305,181900,927742970,9550,9550,9550,9550,0
20250305,181800,927742970,9550,9550,9550,9550,0
20250305,181700,927742970,9550,9550,9550,9550,0
20250305,181600,927742970,9550,9550,9550,9550,0
20250305,181500,927742970,9550,9550,9550,9550,0
20250305,181400,927742970,9550,9550,9550,9550,1936
20250305,181300,927742970,9550,9550,9550,9550,0
20250305,181200,927742970,9550,9550,9550,9550,0
20250305,181100,927742970,9550,9550,9550,9550,0
20250305,181000,927742970,9550,9550,9550,9550,0
20250305,180900,927742970,9550,9550,9550,9550,0
20250305,180800,927742970,9550,9550,9550,9550,0
20250305,180700,927742970,9550,9550,9550,9550,0
20250305,180600,927742970,9550,9550,9550,9550,0
20250305,180500,927742970,9550,9550,9550,9550,0
20250305,180400,927742970,9550,9550,9550,9550,0
20250305,180300,927742970,9550,9550,9550,9550,0
20250305,180200,927742970,9550,9550,9550,9550,0
20250305,180100,927742970,9550,9550,9550,9550,0
20250305,180000,927742970,9550,9550,9550,9550,0
20250305,175900,927742970,9550,9550,9550,9550,0
20250305,175800,927742970,9550,9550,9550,9550,0
20250305,175700,927742970,9550,9550,9550,9550,0
20250305,175600,927742970,9550,9550,9550,9550,0
20250305,175500,927742970,9550,9550,9550,9550,0
20250305,175400,927742970,9550,9550,9550,9550,0
20250305,175300,927742970,9550,9550,9550,9550,0
20250305,175200,927742970,9550,9550,9550,9550,0
20250305,175100,927742970,9550,9550,9550,9550,0
20250305,175000,927742970,9550,9550,9550,9550,0
20250305,174900,927742970,9550,9550,9550,9550,0
20250305,174800,927742970,9550,9550,9550,9550,0
20250305,174700,927742970,9550,9550,9550,9550,0
20250305,174600,927742970,9550,9550,9550,9550,0
20250305,174500,927742970,9550,9550,9550,9550,0
20250305,174400,927742970,9550,9550,9550,9550,1936
20250305,174300,927742970,9550,9550,9550,9550,0
20250305,174200,927742970,9550,9550,9550,9550,0
20250305,174100,927742970,9550,9550,9550,9550,0
20250305,174000,927742970,9550,9550,9550,9550,0
20250305,173900,927742970,9550,9550,9550,9550,0
20250305,173800,927742970,9550,9550,9550,9550,0
20250305,173700,927742970,9550,9550,9550,9550,0
20250305,173600,927742970,9550,9550,9550,9550,0
20250305,173500,927742970,9550,9550,9550,9550,0
20250305,173400,927742970,9550,9550,9550,9550,0
20250305,173300,927742970,9550,9550,9550,9550,0
20250305,173200,927742970,9550,9550,9550,9550,0
20250305,173100,927742970,9550,9550,9550,9550,0
20250305,173000,927742970,9550,9550,9550,9550,0
20250305,172900,927742970,9550,9550,9550,9550,0
20250305,172800,927742970,9550,9550,9550,9550,0
20250305,172700,927742970,9550,9550,9550,9550,0
20250305,172600,927742970,9550,9550,9550,9550,0
20250305,172500,927742970,9550,9550,9550,9550,0
20250305,172400,927742970,9550,9550,9550,9550,0
20250305,172300,927742970,9550,9550,9550,9550,0
20250305,172200,927742970,9550,9550,9550,9550,0
20250305,172100,927742970,9550,9550,9550,9550,0
20250305,172000,927742970,9550,9550,9550,9550,0
20250305,171900,927742970,9550,9550,9550,9550,0
20250305,171800,927742970,9550,9550,9550,9550,0
20250305,171700,927742970,9550,9550,9550,9550,0
20250305,171600,927742970,9550,9550,9550,9550,0
20250305,171500,927742970,9550,9550,9550,9550,0
20250305,171400,927742970,9550,9550,9550,9550,1936
20250305,171300,927742970,9550,9550,9550,9550,0
20250305,171200,927742970,9550,9550,9550,9550,0
20250305,171100,927742970,9550,9550,9550,9550,0
20250305,171000,927742970,9550,9550,9550,9550,0
20250305,170900,927742970,9550,9550,9550,9550,0
20250305,170800,927742970,9550,9550,9550,9550,0
20250305,170700,927742970,9550,9550,9550,9550,0
20250305,170600,927742970,9550,9550,9550,9550,0
20250305,170500,927742970,9550,9550,9550,9550,0
20250305,170400,927742970,9550,9550,9550,9550,0
20250305,170300,927742970,9550,9550,9550,9550,0
20250305,170200,927742970,9550,9550,9550,9550,0
20250305,170100,927742970,9550,9550,9550,9550,0
20250305,170000,927742970,9550,9550,9550,9550,0
20250305,165900,927742970,9550,9550,9550,9550,0
20250305,165800,927742970,9550,9550,9550,9550,0
20250305,165700,927742970,9550,9550,9550,9550,0
20250305,165600,927742970,9550,9550,9550,9550,0
20250305,165500,927742970,9550,9550,9550,9550,0
20250305,165400,927742970,9550,9550,9550,9550,0
20250305,165300,927742970,9550,9550,9550,9550,0
20250305,165200,927742970,9550,9550,9550,9550,0
20250305,165100,927742970,9550,9550,9550,9550,0
20250305,165000,927742970,9550,9550,9550,9550,0
20250305,164900,927742970,9550,9550,9550,9550,0
20250305,164800,927742970,9550,9550,9550,9550,0
20250305,164700,927742970,9550,9550,9550,9550,0
20250305,164600,927742970,9550,9550,9550,9550,0
20250305,164500,927742970,9550,9550,9550,9550,0
20250305,164400,927742970,9550,9550,9550,9550,1936
20250305,164300,927742970,9550,9550,9550,9550,0
20250305,164200,927742970,9550,9550,9550,9550,0
20250305,164100,927742970,9550,9550,9550,9550,0
20250305,164000,927742970,9550,9550,9550,9550,0
20250305,163900,927742970,9550,9550,9550,9550,0
20250305,163800,927742970,9550,9550,9550,9550,0
20250305,163700,927742970,9550,9550,9550,9550,0
20250305,163600,927742970,9550,9550,9550,9550,0
20250305,163500,927742970,9550,9550,9550,9550,0
20250305,163400,927742970,9550,9550,9550,9550,0
20250305,163300,927742970,9550,9550,9550,9550,0
20250305,163200,927742970,9550,9550,9550,9550,0
20250305,163100,927742970,9550,9550,9550,9550,0
20250305,163000,927742970,9550,9550,9550,9550,0
20250305,162900,927742970,9550,9550,9550,9550,0
20250305,162800,927742970,9550,9550,9550,9550,0
20250305,162700,927742970,9550,9550,9550,9550,0
20250305,162600,927742970,9550,9550,9550,9550,0
20250305,162500,927742970,9550,9550,9550,9550,0
20250305,162400,927742970,9550,9550,9550,9550,0
20250305,162300,927742970,9550,9550,9550,9550,0
20250305,162200,927742970,9550,9550,9550,9550,0
20250305,162100,927742970,9550,9550,9550,9550,0
20250305,162000,927742970,9550,9550,9550,9550,0
20250305,161900,927742970,9550,9550,9550,9550,0
20250305,161800,927742970,9550,9550,9550,9550,0
20250305,161700,927742970,9550,9550,9550,9550,0
20250305,161600,927742970,9550,9550,9550,9550,0
20250305,161500,927742970,9550,9550,9550,9550,0
20250305,161400,927742970,9550,9550,9550,9550,1936
20250305,161300,927742970,9550,9550,9550,9550,0
20250305,161200,927742970,9550,9550,9550,9550,0
20250305,161100,927742970,9550,9550,9550,9550,0
20250305,161000,927742970,9550,9550,9550,9550,0
20250305,160900,927742970,9550,9550,9550,9550,0
20250305,160800,927742970,9550,9550,9550,9550,0
20250305,160700,927742970,9550,9550,9550,9550,0
20250305,160600,927742970,9550,9550,9550,9550,0
20250305,160500,927742970,9550,9550,9550,9550,0
20250305,160400,927742970,9550,9550,9550,9550,0
20250305,160300,927742970,9550,9550,9550,9550,0
20250305,160200,927742970,9550,9550,9550,9550,0
20250305,160100,927742970,9550,9550,9550,9550,0
20250305,160000,927742970,9550,9550,9550,9550,0
20250305,155900,927742970,9550,9550,9550,9550,0
20250305,155800,927742970,9550,9550,9550,9550,0
20250305,155700,927742970,9550,9550,9550,9550,0
20250305,155600,927742970,9550,9550,9550,9550,0
20250305,155500,927742970,9550,9550,9550,9550,0
20250305,155400,927742970,9550,9550,9550,9550,0
20250305,155300,927742970,9550,9550,9550,9550,0
20250305,155200,927742970,9550,9550,9550,9550,0
20250305,155100,927742970,9550,9550,9550,9550,0
20250305,155000,927742970,9550,9550,9550,9550,0
20250305,154900,927742970,9550,9550,9550,9550,0
20250305,154800,927742970,9550,9550,9550,9550,0
20250305,154700,927742970,9550,9550,9550,9550,0
20250305,154600,927742970,9550,9550,9550,9550,0
20250305,154500,927742970,9550,9550,9550,9550,0
20250305,154400,927742970,9550,9550,9550,9550,1936
20250305,154300,927742970,9550,9550,9550,9550,0
20250305,154200,927742970,9550,9550,9550,9550,0
20250305,154100,927742970,9550,9550,9550,9550,0
20250305,154000,927742970,9550,9550,9550,9550,0
20250305,153900,927742970,9550,9550,9550,9550,0
20250305,153800,927742970,9550,9550,9550,9550,0
20250305,153700,927742970,9550,9550,9550,9550,0
20250305,153600,927742970,9550,9550,9550,9550,0
20250305,153500,927742970,9550,9550,9550,9550,0
20250305,153400,927742970,9550,9550,9550,9550,0
20250305,153300,927742970,9550,9550,9550,9550,0
20250305,153200,927742970,9550,9550,9550,9550,0
20250305,153100,927742970,9550,9550,9550,9550,0
20250305,153000,927742970,9550,9550,9550,9550,1936
20250305,152900,909254170,9510,9510,9510,9510,0
20250305,152800,909254170,9510,9510,9510,9510,0
20250305,152700,909254170,9510,9510,9510,9510,0
20250305,152600,909254170,9510,9510,9510,9510,0
20250305,152500,909254170,9510,9510,9510,9510,0
20250305,152400,909254170,9510,9510,9510,9510,0
20250305,152300,909254170,9510,9510,9510,9510,0
20250305,152200,909254170,9510,9510,9510,9510,0
20250305,152100,909254170,9510,9510,9510,9510,0
20250305,152000,909254170,9510,9510,9510,9510,0
20250305,151900,909254170,9510,9510,9530,9510,548
20250305,151800,904042650,9530,9520,9530,9510,1035
20250305,151700,894194680,9510,9530,9530,9510,738
20250305,151600,887170590,9530,9530,9530,9530,154
20250305,151500,885702970,9530,9530,9530,9530,0
20250305,151400,885702970,9530,9510,9530,9510,1230
20250305,151300,874004140,9500,9520,9520,9500,785
20250305,151200,866545480,9510,9510,9510,9510,224
20250305,151100,864415240,9510,9510,9510,9510,0
20250305,151000,864415240,9510,9510,9510,9510,6
20250305,150900,864358180,9510,9510,9520,9510,74
20250305,150800,863654430,9500,9520,9520,9500,298
20250305,150700,860823390,9510,9510,9510,9510,20
20250305,150600,860633190,9520,9520,9520,9520,0
20250305,150500,860633190,9520,9510,9520,9510,152
20250305,150400,859187620,9520,9530,9530,9520,56
20250305,150300,858654400,9530,9530,9530,9530,165
20250305,150200,857081950,9530,9530,9530,9530,0
20250305,150100,857081950,9530,9530,9530,9530,10
20250305,150000,856986650,9530,9530,9530,9530,0
20250305,145900,856986650,9530,9530,9530,9530,0
20250305,145800,856986650,9530,9530,9530,9530,176
20250305,145700,855309370,9500,9510,9520,9500,551
20250305,145600,850069440,9510,9510,9510,9500,1318
20250305,145500,837535600,9510,9530,9530,9510,1882
20250305,145400,819617700,9530,9540,9540,9530,19
20250305,145300,819436540,9540,9530,9540,9530,95
20250305,145200,818531180,9540,9530,9540,9530,2
20250305,145100,818512110,9530,9530,9530,9530,24
20250305,145000,818283390,9550,9550,9550,9550,1
20250305,144900,818273840,9540,9540,9540,9540,20
20250305,144800,818083040,9550,9550,9550,9550,0
20250305,144700,818083040,9550,9550,9550,9550,0
20250305,144600,818083040,9550,9550,9550,9550,0
20250305,144500,818083040,9550,9550,9550,9550,0
20250305,144400,818083040,9550,9550,9550,9550,0
20250305,144300,818083040,9550,9550,9550,9550,22
20250305,144200,817872940,9540,9540,9540,9540,0
20250305,144100,817872940,9540,9540,9540,9540,230
20250305,144000,815678740,9540,9540,9540,9540,0
20250305,143900,815678740,9540,9540,9540,9540,0
20250305,143800,815678740,9540,9540,9540,9540,0
20250305,143700,815678740,9540,9540,9540,9540,20
20250305,143600,815487940,9540,9540,9540,9540,0
20250305,143500,815487940,9540,9540,9540,9540,20
20250305,143400,815297140,9530,9530,9530,9530,2
20250305,143300,815278080,9520,9530,9530,9520,20
20250305,143200,815087500,9530,9530,9530,9530,381
20250305,143100,811456570,9530,9520,9530,9520,42
20250305,143000,811056710,9520,9520,9520,9520,5
20250305,142900,811009110,9530,9530,9530,9530,0
20250305,142800,811009110,9530,9530,9530,9530,0
20250305,142700,811009110,9530,9530,9530,9530,0
20250305,142600,811009110,9530,9530,9530,9530,12
20250305,142500,810894750,9530,9530,9530,9530,0
20250305,142400,810894750,9530,9520,9530,9520,33
20250305,142300,810580570,9530,9530,9530,9530,85
20250305,142200,809770520,9530,9530,9530,9530,0
20250305,142100,809770520,9530,9530,9530,9530,0
20250305,142000,809770520,9530,9530,9530,9530,0
20250305,141900,809770520,9530,9530,9530,9530,0
20250305,141800,809770520,9530,9530,9530,9530,0
20250305,141700,809770520,9530,9510,9530,9510,58
20250305,141600,809218900,9520,9520,9520,9520,2
20250305,141500,809199860,9530,9530,9530,9530,0
20250305,141400,809199860,9530,9530,9530,9530,1
20250305,141300,809190330,9530,9530,9530,9530,0
20250305,141200,809190330,9530,9530,9530,9530,0
20250305,141100,809190330,9530,9530,9530,9530,0
20250305,141000,809190330,9530,9530,9530,9530,8
20250305,140900,809114090,9530,9530,9530,9530,188
20250305,140800,807322450,9520,9520,9520,9520,388
20250305,140700,803628690,9510,9510,9510,9510,0
20250305,140600,803628690,9510,9510,9510,9510,0
20250305,140500,803628690,9510,9510,9510,9510,0
20250305,140400,803628690,9510,9510,9510,9510,0
20250305,140300,803628690,9510,9510,9510,9510,0
20250305,140200,803628690,9510,9510,9510,9510,159
20250305,140100,802116600,9520,9520,9520,9520,0
20250305,140000,802116600,9520,9530,9530,9520,23
20250305,135900,801897420,9510,9530,9530,9510,71
20250305,135800,801221560,9530,9530,9530,9510,2082
20250305,135700,781412640,9530,9530,9530,9530,0
20250305,135600,781412640,9530,9530,9530,9530,110
20250305,135500,780364340,9540,9540,9540,9540,43
20250305,135400,779954120,9540,9530,9540,9530,32
20250305,135300,779648940,9540,9540,9540,9540,133
20250305,135200,778380120,9540,9530,9540,9530,324
20250305,135100,775292160,9540,9520,9540,9520,2
20250305,135000,775273100,9540,9520,9540,9520,1472
20250305,134900,761257900,9520,9515,9520,9510,427
20250305,134800,757194130,9510,9520,9520,9510,85
20250305,134700,756385220,9520,9520,9520,9520,22
20250305,134600,756175780,9520,9520,9520,9520,22
20250305,134500,755966340,9520,9520,9520,9520,44
20250305,134400,755547460,9520,9520,9520,9520,23
20250305,134300,755328500,9520,9520,9520,9520,48
20250305,134200,754871540,9520,9520,9520,9520,22
20250305,134100,754662100,9520,9520,9520,9520,44
20250305,134000,754243220,9520,9520,9520,9520,22
20250305,133900,754033780,9520,9520,9520,9520,22
20250305,133800,753824340,9510,9520,9520,9510,382
20250305,133700,750187740,9520,9520,9520,9520,22
20250305,133600,749978300,9520,9520,9520,9520,44
20250305,133500,749559420,9510,9510,9510,9510,1
20250305,133400,749549910,9520,9520,9520,9520,0
20250305,133300,749549910,9520,9520,9520,9520,0
20250305,133200,749549910,9520,9520,9520,9520,0
20250305,133100,749549910,9520,9520,9520,9520,50
20250305,133000,749073910,9520,9520,9520,9520,0
20250305,132900,749073910,9520,9520,9520,9520,3
20250305,132800,749045350,9520,9520,9520,9520,4
20250305,132700,749007270,9520,9520,9520,9520,100
20250305,132600,748055270,9520,9520,9520,9520,9
20250305,132500,747969590,9520,9520,9520,9520,0
20250305,132400,747969590,9520,9520,9520,9520,0
20250305,132300,747969590,9520,9520,9520,9520,0
20250305,132200,747969590,9520,9520,9520,9520,0
20250305,132100,747969590,9520,9520,9520,9520,30
20250305,132000,747683990,9520,9510,9520,9510,43
20250305,131900,747275040,9500,9510,9510,9500,46
20250305,131800,746837590,9500,9500,9500,9500,0
20250305,131700,746837590,9500,9500,9500,9500,45
20250305,131600,746410090,9490,9490,9490,9490,0
20250305,131500,746410090,9490,9490,9490,9490,415
20250305,131400,742471740,9510,9510,9510,9510,1
20250305,131300,742462230,9510,9510,9510,9510,0
20250305,131200,742462230,9510,9510,9510,9510,0
20250305,131100,742462230,9510,9510,9510,9510,0
20250305,131000,742462230,9510,9510,9510,9510,6
20250305,130900,742405170,9510,9510,9510,9510,14
20250305,130800,742272030,9510,9510,9510,9510,0
20250305,130700,742272030,9510,9510,9510,9510,32
20250305,130600,741967710,9500,9500,9500,9500,412
20250305,130500,738053710,9500,9500,9500,9500,0
20250305,130400,738053710,9500,9500,9500,9500,0
20250305,130300,738053710,9500,9500,9500,9500,0
20250305,130200,738053710,9500,9500,9500,9500,0
20250305,130100,738053710,9500,9500,9500,9500,100
20250305,130000,737103710,9500,9500,9500,9500,36
20250305,125900,736761710,9490,9490,9490,9490,0
20250305,125800,736761710,9490,9490,9490,9490,0
20250305,125700,736761710,9490,9480,9490,9480,359
20250305,125600,733358350,9480,9480,9480,9480,0
20250305,125500,733358350,9480,9480,9480,9480,20
20250305,125400,733168750,9480,9480,9480,9480,2
20250305,125300,733149790,9480,9480,9480,9480,21
20250305,125200,732950710,9480,9480,9480,9480,0
20250305,125100,732950710,9480,9480,9480,9480,20
20250305,125000,732761110,9470,9490,9490,9470,224
20250305,124900,730637730,9490,9490,9490,9490,9
20250305,124800,730552320,9490,9490,9490,9490,22
20250305,124700,730343540,9470,9490,9490,9470,994
20250305,124600,720930310,9490,9490,9490,9490,20
20250305,124500,720740510,9490,9490,9490,9490,4
20250305,124400,720702550,9490,9490,9490,9490,20
20250305,124300,720512750,9480,9480,9480,9480,2
20250305,124200,720493790,9490,9480,9490,9480,32
20250305,124100,720190420,9480,9480,9480,9480,0
20250305,124000,720190420,9480,9490,9490,9460,126
20250305,123900,718997780,9480,9480,9480,9480,0
20250305,123800,718997780,9480,9490,9490,9480,33
20250305,123700,718684930,9480,9490,9490,9480,21
20250305,123600,718485840,9490,9490,9490,9460,1274
20250305,123500,706427570,9490,9490,9490,9490,38
20250305,123400,706066950,9510,9500,9510,9500,10
20250305,123300,705971890,9500,9500,9500,9500,20
20250305,123200,705781890,9510,9510,9510,9510,1
20250305,123100,705772380,9510,9490,9510,9490,110
20250305,123000,704727420,9460,9490,9490,9460,175
20250305,122900,703070370,9500,9500,9500,9500,21
20250305,122800,702870870,9490,9490,9490,9490,0
20250305,122700,702870870,9490,9490,9490,9490,10
20250305,122600,702775970,9500,9500,9500,9500,20
20250305,122500,702585970,9500,9500,9500,9500,0
20250305,122400,702585970,9500,9520,9520,9500,41
20250305,122300,702196070,9520,9520,9520,9520,0
20250305,122200,702196070,9520,9520,9520,9520,20
20250305,122100,702005670,9520,9520,9520,9520,29
20250305,122000,701729590,9520,9520,9520,9520,20
20250305,121900,701539190,9520,9470,9520,9470,344
20250305,121800,698281020,9510,9460,9510,9460,1091
20250305,121700,687949210,9490,9490,9490,9490,20
20250305,121600,687759410,9490,9490,9490,9490,0
20250305,121500,687759410,9490,9490,9490,9490,20
20250305,121400,687569610,9460,9490,9490,9460,1842
20250305,121300,670122890,9510,9510,9510,9510,26
20250305,121200,669875630,9520,9520,9520,9520,1
20250305,121100,669866110,9520,9500,9520,9490,144
20250305,121000,668497050,9490,9490,9490,9490,14
20250305,120900,668364190,9500,9500,9500,9500,20
20250305,120800,668174190,9500,9500,9500,9500,0
20250305,120700,668174190,9500,9500,9500,9500,0
20250305,120600,668174190,9500,9500,9500,9500,25
20250305,120500,667936690,9500,9490,9500,9490,106
20250305,120400,666930740,9490,9490,9490,9490,20
20250305,120300,666740940,9490,9490,9490,9490,81
20250305,120200,665972250,9500,9500,9500,9500,20
20250305,120100,665782250,9500,9500,9500,9500,0
20250305,120000,665782250,9500,9500,9500,9500,20
20250305,115900,665592250,9500,9500,9500,9500,1
20250305,115800,665582750,9500,9500,9500,9500,20
20250305,115700,665392750,9500,9490,9500,9490,3
20250305,115600,665364260,9470,9490,9500,9460,1693
20250305,115500,649337900,9480,9500,9500,9480,40
20250305,115400,648958480,9470,9480,9480,9470,242
20250305,115300,646665460,9500,9500,9500,9500,20
20250305,115200,646475460,9500,9500,9500,9500,0
20250305,115100,646475460,9500,9500,9500,9500,21
20250305,115000,646275960,9500,9500,9500,9500,0
20250305,114900,646275960,9500,9500,9500,9500,20
20250305,114800,646085960,9500,9490,9500,9490,49
20250305,114700,645620940,9490,9490,9490,9490,2
20250305,114600,645601960,9490,9490,9490,9490,19
20250305,114500,645421650,9490,9470,9490,9470,84
20250305,114400,644626140,9470,9490,9490,9470,80
20250305,114300,643867820,9490,9490,9490,9490,0
20250305,114200,643867820,9490,9490,9490,9490,20
20250305,114100,643678020,9470,9470,9470,9470,236
20250305,114000,641443100,9490,9490,9495,9490,105
20250305,113900,640446635,9500,9500,9500,9500,0
20250305,113800,640446635,9500,9500,9500,9500,23
20250305,113700,640228135,9470,9470,9470,9470,0
20250305,113600,640228135,9470,9470,9470,9470,4
20250305,113500,640190255,9470,9470,9490,9460,581
20250305,113400,634688325,9470,9480,9480,9470,38
20250305,113300,634328095,9480,9480,9480,9480,20
20250305,113200,634138495,9480,9480,9480,9480,0
20250305,113100,634138495,9480,9470,9480,9470,108
20250305,113000,633115525,9470,9460,9470,9460,793
20250305,112900,625613735,9460,9460,9460,9460,31
20250305,112800,625320475,9460,9460,9460,9460,7
20250305,112700,625254255,9470,9470,9470,9440,24
20250305,112600,625027035,9440,9440,9440,9440,0
20250305,112500,625027035,9440,9450,9450,9440,500
20250305,112400,620304025,9480,9480,9480,9480,20
20250305,112300,620114425,9480,9450,9480,9450,501
20250305,112200,615379945,9490,9460,9490,9450,522
20250305,112100,610441885,9460,9460,9460,9460,192
20250305,112000,608625565,9460,9500,9510,9460,230
20250305,111900,606438985,9510,9520,9520,9510,11
20250305,111800,606334315,9520,9520,9520,9520,20
20250305,111700,606143915,9520,9520,9520,9520,0
20250305,111600,606143915,9520,9490,9520,9490,199
20250305,111500,604253405,9490,9480,9490,9480,26
20250305,111400,604006705,9480,9480,9480,9480,0
20250305,111300,604006705,9480,9470,9480,9470,65
20250305,111200,603390955,9470,9460,9470,9450,201
20250305,111100,601491275,9470,9460,9470,9460,868
20250305,111000,593279785,9470,9470,9490,9470,231
20250305,110900,591092175,9470,9460,9470,9460,25
20250305,110800,590855475,9460,9460,9460,9460,13
20250305,110700,590732495,9470,9470,9470,9470,20
20250305,110600,590543095,9460,9460,9460,9460,16
20250305,110500,590391735,9460,9460,9460,9460,20
20250305,110400,590202535,9470,9470,9470,9470,70
20250305,110300,589539635,9480,9480,9480,9480,0
20250305,110200,589539635,9480,9480,9480,9480,20
20250305,110100,589350035,9480,9480,9480,9480,0
20250305,110000,589350035,9480,9450,9480,9450,51
20250305,105900,588867485,9450,9460,9460,9450,377
20250305,105800,585301215,9480,9460,9480,9460,50
20250305,105700,584827815,9460,9490,9490,9450,3841
20250305,105600,548512115,9480,9550,9550,9480,1666
20250305,105500,532683755,9520,9520,9520,9520,1
20250305,105400,532674235,9510,9510,9510,9510,30
20250305,105300,532388935,9550,9540,9580,9510,1496
20250305,105200,518131055,9540,9580,9580,9540,31
20250305,105100,517835275,9590,9560,9600,9560,229
20250305,105000,515642375,9540,9540,9540,9540,30
20250305,104900,515356175,9540,9570,9570,9540,30
20250305,104800,515069375,9540,9540,9540,9540,30
20250305,104700,514783175,9540,9540,9570,9540,37
20250305,104600,514429785,9540,9540,9540,9540,24
20250305,104500,514200825,9540,9560,9560,9540,47
20250305,104400,513751985,9560,9540,9560,9540,52
20250305,104300,513255505,9550,9540,9550,9540,354
20250305,104200,509874815,9540,9540,9540,9540,75
20250305,104100,509159315,9540,9540,9540,9540,39
20250305,104000,508787255,9540,9540,9550,9540,77
20250305,103900,508052475,9550,9550,9560,9550,202
20250305,103800,506122175,9560,9550,9560,9550,140
20250305,103700,504784175,9550,9540,9560,9540,70
20250305,103600,504115305,9540,9550,9550,9530,568
20250305,103500,498697285,9540,9540,9540,9540,50
20250305,103400,498220285,9540,9540,9540,9540,32
20250305,103300,497915005,9540,9540,9540,9540,24
20250305,103200,497686045,9540,9540,9540,9540,188
20250305,103100,495892525,9560,9540,9560,9540,329
20250305,103000,492753465,9540,9560,9560,9540,159
20250305,102900,491235135,9560,9570,9590,9560,291
20250305,102800,488450835,9570,9620,9620,9570,986
20250305,102700,478996145,9610,9620,9620,9610,139
20250305,102600,477659145,9620,9600,9640,9600,1826
20250305,102500,460094495,9600,9570,9610,9570,1201
20250305,102400,448565095,9570,9580,9590,9550,1390
20250305,102300,435242555,9590,9540,9590,9520,4260
20250305,102200,394606445,9540,9570,9600,9540,1042
20250305,102100,384648585,9630,9550,9650,9550,3394
20250305,102000,352031715,9510,9490,9550,9490,379
20250305,101900,348414945,9520,9510,9520,9510,101
20250305,101800,347453865,9490,9510,9510,9490,50
20250305,101700,346978965,9490,9520,9520,9490,55
20250305,101600,346456225,9530,9540,9540,9530,61
20250305,101500,345874705,9530,9550,9550,9530,43
20250305,101400,345464475,9540,9500,9560,9490,3433
20250305,101300,312755835,9480,9480,9500,9480,660
20250305,101200,306496715,9460,9480,9480,9460,80
20250305,101100,305739185,9480,9470,9480,9470,223
20250305,101000,303625485,9460,9480,9480,9460,61
20250305,100900,303048225,9480,9480,9480,9480,20
20250305,100800,302858625,9460,9470,9490,9460,243
20250305,100700,300556535,9470,9450,9470,9450,135
20250305,100600,299279465,9440,9420,9440,9420,36
20250305,100500,298940225,9430,9430,9440,9420,1626
20250305,100400,283612685,9430,9460,9460,9430,1607
20250305,100300,268431515,9470,9460,9480,9450,331
20250305,100200,265299175,9480,9490,9490,9460,53
20250305,100100,264797345,9440,9480,9500,9430,2654
20250305,100000,239598005,9480,9440,9480,9440,672
20250305,095900,233237525,9430,9410,9430,9410,113
20250305,095800,232172545,9420,9430,9430,9420,29
20250305,095700,231899105,9430,9420,9430,9410,961
20250305,095600,222846525,9420,9450,9450,9420,38
20250305,095500,222487705,9450,9450,9450,9400,126
20250305,095400,221302355,9400,9470,9470,9400,65
20250305,095300,220689125,9470,9500,9500,9380,5969
20250305,095200,164387215,9480,9460,9490,9450,953
20250305,095100,155355425,9460,9460,9460,9460,38
20250305,095000,154995945,9440,9470,9470,9430,1263
20250305,094900,143038885,9470,9440,9470,9440,130
20250305,094800,141809335,9460,9450,9460,9450,36
20250305,094700,141469055,9450,9420,9450,9420,2159
20250305,094600,121110035,9430,9430,9430,9430,19
20250305,094500,120930865,9430,9400,9440,9380,1812
20250305,094400,103897255,9400,9400,9400,9400,18
20250305,094300,103728055,9400,9390,9400,9380,164
20250305,094200,102188265,9390,9390,9400,9390,315
20250305,094100,99230385,9380,9400,9400,9370,130
20250305,094000,98010705,9380,9370,9380,9360,1136
20250305,093900,87368435,9380,9380,9380,9380,678
20250305,093800,81008795,9390,9400,9400,9390,22
20250305,093700,80802015,9380,9400,9400,9380,233
20250305,093600,78613525,9420,9420,9420,9420,19
20250305,093500,78434545,9400,9400,9400,9400,30
20250305,093400,78152545,9440,9440,9440,9440,20
20250305,093300,77963745,9400,9440,9450,9400,130
20250305,093200,76737215,9440,9440,9440,9440,1
20250305,093100,76727775,9440,9440,9440,9410,50
20250305,093000,76256675,9430,9420,9430,9420,94
20250305,092900,75370635,9380,9390,9420,9380,786
20250305,092800,67989955,9420,9420,9420,9420,5
20250305,092700,67942855,9420,9390,9420,9390,49
20250305,092600,67482175,9380,9400,9400,9380,395
20250305,092500,63772025,9400,9430,9430,9400,209
20250305,092400,61806115,9410,9410,9410,9410,3
20250305,092300,61777885,9410,9430,9430,9410,50
20250305,092200,61307005,9410,9420,9430,9410,157
20250305,092100,59829395,9420,9430,9430,9420,228
20250305,092000,57681525,9440,9440,9440,9430,165
20250305,091900,56125115,9440,9440,9440,9430,224
20250305,091800,54012765,9430,9470,9470,9430,253
20250305,091700,51624495,9480,9480,9480,9480,1
20250305,091600,51615015,9480,9440,9480,9440,275
20250305,091500,49018935,9430,9490,9490,9430,1860
20250305,091400,31443935,9470,9470,9480,9470,1351
20250305,091300,18643405,9470,9470,9470,9470,35
20250305,091200,18311955,9470,9470,9470,9470,125
20250305,091100,17128205,9480,9455,9480,9455,389
20250305,091000,13446110,9460,9460,9460,9460,1
20250305,090900,13436650,9460,9450,9460,9450,290
20250305,090800,10695910,9450,9440,9450,9440,136
20250305,090700,9412050,9430,9450,9450,9430,220
20250305,090600,7337360,9450,9450,9450,9450,12
20250305,090500,7223960,9480,9430,9480,9430,7
20250305,090400,7157850,9490,9490,9490,9490,1
20250305,090300,7148360,9490,9490,9490,9490,0
20250305,090200,7148360,9490,9490,9490,9490,2
20250305,090100,7129380,9460,9460,9490,9380,558
20250305,090000,1877170,9460,9370,9460,9370,200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194400 927742970 9550 9550 9550 9550 1936
3 20250305 194300 927742970 9550 9550 9550 9550 0
4 20250305 194200 927742970 9550 9550 9550 9550 0
5 20250305 194100 927742970 9550 9550 9550 9550 0
6 20250305 194000 927742970 9550 9550 9550 9550 0
7 20250305 193900 927742970 9550 9550 9550 9550 0
8 20250305 193800 927742970 9550 9550 9550 9550 0
9 20250305 193700 927742970 9550 9550 9550 9550 0
10 20250305 193600 927742970 9550 9550 9550 9550 0
11 20250305 193500 927742970 9550 9550 9550 9550 0
12 20250305 193400 927742970 9550 9550 9550 9550 0
13 20250305 193300 927742970 9550 9550 9550 9550 0
14 20250305 193200 927742970 9550 9550 9550 9550 0
15 20250305 193100 927742970 9550 9550 9550 9550 0
16 20250305 193000 927742970 9550 9550 9550 9550 0
17 20250305 192900 927742970 9550 9550 9550 9550 0
18 20250305 192800 927742970 9550 9550 9550 9550 0
19 20250305 192700 927742970 9550 9550 9550 9550 0
20 20250305 192600 927742970 9550 9550 9550 9550 0
21 20250305 192500 927742970 9550 9550 9550 9550 0
22 20250305 192400 927742970 9550 9550 9550 9550 0
23 20250305 192300 927742970 9550 9550 9550 9550 0
24 20250305 192200 927742970 9550 9550 9550 9550 0
25 20250305 192100 927742970 9550 9550 9550 9550 0
26 20250305 192000 927742970 9550 9550 9550 9550 0
27 20250305 191900 927742970 9550 9550 9550 9550 0
28 20250305 191800 927742970 9550 9550 9550 9550 0
29 20250305 191700 927742970 9550 9550 9550 9550 0
30 20250305 191600 927742970 9550 9550 9550 9550 0
31 20250305 191500 927742970 9550 9550 9550 9550 0
32 20250305 191400 927742970 9550 9550 9550 9550 1936
33 20250305 191300 927742970 9550 9550 9550 9550 0
34 20250305 191200 927742970 9550 9550 9550 9550 0
35 20250305 191100 927742970 9550 9550 9550 9550 0
36 20250305 191000 927742970 9550 9550 9550 9550 0
37 20250305 190900 927742970 9550 9550 9550 9550 0
38 20250305 190800 927742970 9550 9550 9550 9550 0
39 20250305 190700 927742970 9550 9550 9550 9550 0
40 20250305 190600 927742970 9550 9550 9550 9550 0
41 20250305 190500 927742970 9550 9550 9550 9550 0
42 20250305 190400 927742970 9550 9550 9550 9550 0
43 20250305 190300 927742970 9550 9550 9550 9550 0
44 20250305 190200 927742970 9550 9550 9550 9550 0
45 20250305 190100 927742970 9550 9550 9550 9550 0
46 20250305 190000 927742970 9550 9550 9550 9550 0
47 20250305 185900 927742970 9550 9550 9550 9550 0
48 20250305 185800 927742970 9550 9550 9550 9550 0
49 20250305 185700 927742970 9550 9550 9550 9550 0
50 20250305 185600 927742970 9550 9550 9550 9550 0
51 20250305 185500 927742970 9550 9550 9550 9550 0
52 20250305 185400 927742970 9550 9550 9550 9550 0
53 20250305 185300 927742970 9550 9550 9550 9550 0
54 20250305 185200 927742970 9550 9550 9550 9550 0
55 20250305 185100 927742970 9550 9550 9550 9550 0
56 20250305 185000 927742970 9550 9550 9550 9550 0
57 20250305 184900 927742970 9550 9550 9550 9550 0
58 20250305 184800 927742970 9550 9550 9550 9550 0
59 20250305 184700 927742970 9550 9550 9550 9550 0
60 20250305 184600 927742970 9550 9550 9550 9550 0
61 20250305 184500 927742970 9550 9550 9550 9550 0
62 20250305 184400 927742970 9550 9550 9550 9550 1936
63 20250305 184300 927742970 9550 9550 9550 9550 0
64 20250305 184200 927742970 9550 9550 9550 9550 0
65 20250305 184100 927742970 9550 9550 9550 9550 0
66 20250305 184000 927742970 9550 9550 9550 9550 0
67 20250305 183900 927742970 9550 9550 9550 9550 0
68 20250305 183800 927742970 9550 9550 9550 9550 0
69 20250305 183700 927742970 9550 9550 9550 9550 0
70 20250305 183600 927742970 9550 9550 9550 9550 0
71 20250305 183500 927742970 9550 9550 9550 9550 0
72 20250305 183400 927742970 9550 9550 9550 9550 0
73 20250305 183300 927742970 9550 9550 9550 9550 0
74 20250305 183200 927742970 9550 9550 9550 9550 0
75 20250305 183100 927742970 9550 9550 9550 9550 0
76 20250305 183000 927742970 9550 9550 9550 9550 0
77 20250305 182900 927742970 9550 9550 9550 9550 0
78 20250305 182800 927742970 9550 9550 9550 9550 0
79 20250305 182700 927742970 9550 9550 9550 9550 0
80 20250305 182600 927742970 9550 9550 9550 9550 0
81 20250305 182500 927742970 9550 9550 9550 9550 0
82 20250305 182400 927742970 9550 9550 9550 9550 0
83 20250305 182300 927742970 9550 9550 9550 9550 0
84 20250305 182200 927742970 9550 9550 9550 9550 0
85 20250305 182100 927742970 9550 9550 9550 9550 0
86 20250305 182000 927742970 9550 9550 9550 9550 0
87 20250305 181900 927742970 9550 9550 9550 9550 0
88 20250305 181800 927742970 9550 9550 9550 9550 0
89 20250305 181700 927742970 9550 9550 9550 9550 0
90 20250305 181600 927742970 9550 9550 9550 9550 0
91 20250305 181500 927742970 9550 9550 9550 9550 0
92 20250305 181400 927742970 9550 9550 9550 9550 1936
93 20250305 181300 927742970 9550 9550 9550 9550 0
94 20250305 181200 927742970 9550 9550 9550 9550 0
95 20250305 181100 927742970 9550 9550 9550 9550 0
96 20250305 181000 927742970 9550 9550 9550 9550 0
97 20250305 180900 927742970 9550 9550 9550 9550 0
98 20250305 180800 927742970 9550 9550 9550 9550 0
99 20250305 180700 927742970 9550 9550 9550 9550 0
100 20250305 180600 927742970 9550 9550 9550 9550 0
101 20250305 180500 927742970 9550 9550 9550 9550 0
102 20250305 180400 927742970 9550 9550 9550 9550 0
103 20250305 180300 927742970 9550 9550 9550 9550 0
104 20250305 180200 927742970 9550 9550 9550 9550 0
105 20250305 180100 927742970 9550 9550 9550 9550 0
106 20250305 180000 927742970 9550 9550 9550 9550 0
107 20250305 175900 927742970 9550 9550 9550 9550 0
108 20250305 175800 927742970 9550 9550 9550 9550 0
109 20250305 175700 927742970 9550 9550 9550 9550 0
110 20250305 175600 927742970 9550 9550 9550 9550 0
111 20250305 175500 927742970 9550 9550 9550 9550 0
112 20250305 175400 927742970 9550 9550 9550 9550 0
113 20250305 175300 927742970 9550 9550 9550 9550 0
114 20250305 175200 927742970 9550 9550 9550 9550 0
115 20250305 175100 927742970 9550 9550 9550 9550 0
116 20250305 175000 927742970 9550 9550 9550 9550 0
117 20250305 174900 927742970 9550 9550 9550 9550 0
118 20250305 174800 927742970 9550 9550 9550 9550 0
119 20250305 174700 927742970 9550 9550 9550 9550 0
120 20250305 174600 927742970 9550 9550 9550 9550 0
121 20250305 174500 927742970 9550 9550 9550 9550 0
122 20250305 174400 927742970 9550 9550 9550 9550 1936
123 20250305 174300 927742970 9550 9550 9550 9550 0
124 20250305 174200 927742970 9550 9550 9550 9550 0
125 20250305 174100 927742970 9550 9550 9550 9550 0
126 20250305 174000 927742970 9550 9550 9550 9550 0
127 20250305 173900 927742970 9550 9550 9550 9550 0
128 20250305 173800 927742970 9550 9550 9550 9550 0
129 20250305 173700 927742970 9550 9550 9550 9550 0
130 20250305 173600 927742970 9550 9550 9550 9550 0
131 20250305 173500 927742970 9550 9550 9550 9550 0
132 20250305 173400 927742970 9550 9550 9550 9550 0
133 20250305 173300 927742970 9550 9550 9550 9550 0
134 20250305 173200 927742970 9550 9550 9550 9550 0
135 20250305 173100 927742970 9550 9550 9550 9550 0
136 20250305 173000 927742970 9550 9550 9550 9550 0
137 20250305 172900 927742970 9550 9550 9550 9550 0
138 20250305 172800 927742970 9550 9550 9550 9550 0
139 20250305 172700 927742970 9550 9550 9550 9550 0
140 20250305 172600 927742970 9550 9550 9550 9550 0
141 20250305 172500 927742970 9550 9550 9550 9550 0
142 20250305 172400 927742970 9550 9550 9550 9550 0
143 20250305 172300 927742970 9550 9550 9550 9550 0
144 20250305 172200 927742970 9550 9550 9550 9550 0
145 20250305 172100 927742970 9550 9550 9550 9550 0
146 20250305 172000 927742970 9550 9550 9550 9550 0
147 20250305 171900 927742970 9550 9550 9550 9550 0
148 20250305 171800 927742970 9550 9550 9550 9550 0
149 20250305 171700 927742970 9550 9550 9550 9550 0
150 20250305 171600 927742970 9550 9550 9550 9550 0
151 20250305 171500 927742970 9550 9550 9550 9550 0
152 20250305 171400 927742970 9550 9550 9550 9550 1936
153 20250305 171300 927742970 9550 9550 9550 9550 0
154 20250305 171200 927742970 9550 9550 9550 9550 0
155 20250305 171100 927742970 9550 9550 9550 9550 0
156 20250305 171000 927742970 9550 9550 9550 9550 0
157 20250305 170900 927742970 9550 9550 9550 9550 0
158 20250305 170800 927742970 9550 9550 9550 9550 0
159 20250305 170700 927742970 9550 9550 9550 9550 0
160 20250305 170600 927742970 9550 9550 9550 9550 0
161 20250305 170500 927742970 9550 9550 9550 9550 0
162 20250305 170400 927742970 9550 9550 9550 9550 0
163 20250305 170300 927742970 9550 9550 9550 9550 0
164 20250305 170200 927742970 9550 9550 9550 9550 0
165 20250305 170100 927742970 9550 9550 9550 9550 0
166 20250305 170000 927742970 9550 9550 9550 9550 0
167 20250305 165900 927742970 9550 9550 9550 9550 0
168 20250305 165800 927742970 9550 9550 9550 9550 0
169 20250305 165700 927742970 9550 9550 9550 9550 0
170 20250305 165600 927742970 9550 9550 9550 9550 0
171 20250305 165500 927742970 9550 9550 9550 9550 0
172 20250305 165400 927742970 9550 9550 9550 9550 0
173 20250305 165300 927742970 9550 9550 9550 9550 0
174 20250305 165200 927742970 9550 9550 9550 9550 0
175 20250305 165100 927742970 9550 9550 9550 9550 0
176 20250305 165000 927742970 9550 9550 9550 9550 0
177 20250305 164900 927742970 9550 9550 9550 9550 0
178 20250305 164800 927742970 9550 9550 9550 9550 0
179 20250305 164700 927742970 9550 9550 9550 9550 0
180 20250305 164600 927742970 9550 9550 9550 9550 0
181 20250305 164500 927742970 9550 9550 9550 9550 0
182 20250305 164400 927742970 9550 9550 9550 9550 1936
183 20250305 164300 927742970 9550 9550 9550 9550 0
184 20250305 164200 927742970 9550 9550 9550 9550 0
185 20250305 164100 927742970 9550 9550 9550 9550 0
186 20250305 164000 927742970 9550 9550 9550 9550 0
187 20250305 163900 927742970 9550 9550 9550 9550 0
188 20250305 163800 927742970 9550 9550 9550 9550 0
189 20250305 163700 927742970 9550 9550 9550 9550 0
190 20250305 163600 927742970 9550 9550 9550 9550 0
191 20250305 163500 927742970 9550 9550 9550 9550 0
192 20250305 163400 927742970 9550 9550 9550 9550 0
193 20250305 163300 927742970 9550 9550 9550 9550 0
194 20250305 163200 927742970 9550 9550 9550 9550 0
195 20250305 163100 927742970 9550 9550 9550 9550 0
196 20250305 163000 927742970 9550 9550 9550 9550 0
197 20250305 162900 927742970 9550 9550 9550 9550 0
198 20250305 162800 927742970 9550 9550 9550 9550 0
199 20250305 162700 927742970 9550 9550 9550 9550 0
200 20250305 162600 927742970 9550 9550 9550 9550 0
201 20250305 162500 927742970 9550 9550 9550 9550 0
202 20250305 162400 927742970 9550 9550 9550 9550 0
203 20250305 162300 927742970 9550 9550 9550 9550 0
204 20250305 162200 927742970 9550 9550 9550 9550 0
205 20250305 162100 927742970 9550 9550 9550 9550 0
206 20250305 162000 927742970 9550 9550 9550 9550 0
207 20250305 161900 927742970 9550 9550 9550 9550 0
208 20250305 161800 927742970 9550 9550 9550 9550 0
209 20250305 161700 927742970 9550 9550 9550 9550 0
210 20250305 161600 927742970 9550 9550 9550 9550 0
211 20250305 161500 927742970 9550 9550 9550 9550 0
212 20250305 161400 927742970 9550 9550 9550 9550 1936
213 20250305 161300 927742970 9550 9550 9550 9550 0
214 20250305 161200 927742970 9550 9550 9550 9550 0
215 20250305 161100 927742970 9550 9550 9550 9550 0
216 20250305 161000 927742970 9550 9550 9550 9550 0
217 20250305 160900 927742970 9550 9550 9550 9550 0
218 20250305 160800 927742970 9550 9550 9550 9550 0
219 20250305 160700 927742970 9550 9550 9550 9550 0
220 20250305 160600 927742970 9550 9550 9550 9550 0
221 20250305 160500 927742970 9550 9550 9550 9550 0
222 20250305 160400 927742970 9550 9550 9550 9550 0
223 20250305 160300 927742970 9550 9550 9550 9550 0
224 20250305 160200 927742970 9550 9550 9550 9550 0
225 20250305 160100 927742970 9550 9550 9550 9550 0
226 20250305 160000 927742970 9550 9550 9550 9550 0
227 20250305 155900 927742970 9550 9550 9550 9550 0
228 20250305 155800 927742970 9550 9550 9550 9550 0
229 20250305 155700 927742970 9550 9550 9550 9550 0
230 20250305 155600 927742970 9550 9550 9550 9550 0
231 20250305 155500 927742970 9550 9550 9550 9550 0
232 20250305 155400 927742970 9550 9550 9550 9550 0
233 20250305 155300 927742970 9550 9550 9550 9550 0
234 20250305 155200 927742970 9550 9550 9550 9550 0
235 20250305 155100 927742970 9550 9550 9550 9550 0
236 20250305 155000 927742970 9550 9550 9550 9550 0
237 20250305 154900 927742970 9550 9550 9550 9550 0
238 20250305 154800 927742970 9550 9550 9550 9550 0
239 20250305 154700 927742970 9550 9550 9550 9550 0
240 20250305 154600 927742970 9550 9550 9550 9550 0
241 20250305 154500 927742970 9550 9550 9550 9550 0
242 20250305 154400 927742970 9550 9550 9550 9550 1936
243 20250305 154300 927742970 9550 9550 9550 9550 0
244 20250305 154200 927742970 9550 9550 9550 9550 0
245 20250305 154100 927742970 9550 9550 9550 9550 0
246 20250305 154000 927742970 9550 9550 9550 9550 0
247 20250305 153900 927742970 9550 9550 9550 9550 0
248 20250305 153800 927742970 9550 9550 9550 9550 0
249 20250305 153700 927742970 9550 9550 9550 9550 0
250 20250305 153600 927742970 9550 9550 9550 9550 0
251 20250305 153500 927742970 9550 9550 9550 9550 0
252 20250305 153400 927742970 9550 9550 9550 9550 0
253 20250305 153300 927742970 9550 9550 9550 9550 0
254 20250305 153200 927742970 9550 9550 9550 9550 0
255 20250305 153100 927742970 9550 9550 9550 9550 0
256 20250305 153000 927742970 9550 9550 9550 9550 1936
257 20250305 152900 909254170 9510 9510 9510 9510 0
258 20250305 152800 909254170 9510 9510 9510 9510 0
259 20250305 152700 909254170 9510 9510 9510 9510 0
260 20250305 152600 909254170 9510 9510 9510 9510 0
261 20250305 152500 909254170 9510 9510 9510 9510 0
262 20250305 152400 909254170 9510 9510 9510 9510 0
263 20250305 152300 909254170 9510 9510 9510 9510 0
264 20250305 152200 909254170 9510 9510 9510 9510 0
265 20250305 152100 909254170 9510 9510 9510 9510 0
266 20250305 152000 909254170 9510 9510 9510 9510 0
267 20250305 151900 909254170 9510 9510 9530 9510 548
268 20250305 151800 904042650 9530 9520 9530 9510 1035
269 20250305 151700 894194680 9510 9530 9530 9510 738
270 20250305 151600 887170590 9530 9530 9530 9530 154
271 20250305 151500 885702970 9530 9530 9530 9530 0
272 20250305 151400 885702970 9530 9510 9530 9510 1230
273 20250305 151300 874004140 9500 9520 9520 9500 785
274 20250305 151200 866545480 9510 9510 9510 9510 224
275 20250305 151100 864415240 9510 9510 9510 9510 0
276 20250305 151000 864415240 9510 9510 9510 9510 6
277 20250305 150900 864358180 9510 9510 9520 9510 74
278 20250305 150800 863654430 9500 9520 9520 9500 298
279 20250305 150700 860823390 9510 9510 9510 9510 20
280 20250305 150600 860633190 9520 9520 9520 9520 0
281 20250305 150500 860633190 9520 9510 9520 9510 152
282 20250305 150400 859187620 9520 9530 9530 9520 56
283 20250305 150300 858654400 9530 9530 9530 9530 165
284 20250305 150200 857081950 9530 9530 9530 9530 0
285 20250305 150100 857081950 9530 9530 9530 9530 10
286 20250305 150000 856986650 9530 9530 9530 9530 0
287 20250305 145900 856986650 9530 9530 9530 9530 0
288 20250305 145800 856986650 9530 9530 9530 9530 176
289 20250305 145700 855309370 9500 9510 9520 9500 551
290 20250305 145600 850069440 9510 9510 9510 9500 1318
291 20250305 145500 837535600 9510 9530 9530 9510 1882
292 20250305 145400 819617700 9530 9540 9540 9530 19
293 20250305 145300 819436540 9540 9530 9540 9530 95
294 20250305 145200 818531180 9540 9530 9540 9530 2
295 20250305 145100 818512110 9530 9530 9530 9530 24
296 20250305 145000 818283390 9550 9550 9550 9550 1
297 20250305 144900 818273840 9540 9540 9540 9540 20
298 20250305 144800 818083040 9550 9550 9550 9550 0
299 20250305 144700 818083040 9550 9550 9550 9550 0
300 20250305 144600 818083040 9550 9550 9550 9550 0
301 20250305 144500 818083040 9550 9550 9550 9550 0
302 20250305 144400 818083040 9550 9550 9550 9550 0
303 20250305 144300 818083040 9550 9550 9550 9550 22
304 20250305 144200 817872940 9540 9540 9540 9540 0
305 20250305 144100 817872940 9540 9540 9540 9540 230
306 20250305 144000 815678740 9540 9540 9540 9540 0
307 20250305 143900 815678740 9540 9540 9540 9540 0
308 20250305 143800 815678740 9540 9540 9540 9540 0
309 20250305 143700 815678740 9540 9540 9540 9540 20
310 20250305 143600 815487940 9540 9540 9540 9540 0
311 20250305 143500 815487940 9540 9540 9540 9540 20
312 20250305 143400 815297140 9530 9530 9530 9530 2
313 20250305 143300 815278080 9520 9530 9530 9520 20
314 20250305 143200 815087500 9530 9530 9530 9530 381
315 20250305 143100 811456570 9530 9520 9530 9520 42
316 20250305 143000 811056710 9520 9520 9520 9520 5
317 20250305 142900 811009110 9530 9530 9530 9530 0
318 20250305 142800 811009110 9530 9530 9530 9530 0
319 20250305 142700 811009110 9530 9530 9530 9530 0
320 20250305 142600 811009110 9530 9530 9530 9530 12
321 20250305 142500 810894750 9530 9530 9530 9530 0
322 20250305 142400 810894750 9530 9520 9530 9520 33
323 20250305 142300 810580570 9530 9530 9530 9530 85
324 20250305 142200 809770520 9530 9530 9530 9530 0
325 20250305 142100 809770520 9530 9530 9530 9530 0
326 20250305 142000 809770520 9530 9530 9530 9530 0
327 20250305 141900 809770520 9530 9530 9530 9530 0
328 20250305 141800 809770520 9530 9530 9530 9530 0
329 20250305 141700 809770520 9530 9510 9530 9510 58
330 20250305 141600 809218900 9520 9520 9520 9520 2
331 20250305 141500 809199860 9530 9530 9530 9530 0
332 20250305 141400 809199860 9530 9530 9530 9530 1
333 20250305 141300 809190330 9530 9530 9530 9530 0
334 20250305 141200 809190330 9530 9530 9530 9530 0
335 20250305 141100 809190330 9530 9530 9530 9530 0
336 20250305 141000 809190330 9530 9530 9530 9530 8
337 20250305 140900 809114090 9530 9530 9530 9530 188
338 20250305 140800 807322450 9520 9520 9520 9520 388
339 20250305 140700 803628690 9510 9510 9510 9510 0
340 20250305 140600 803628690 9510 9510 9510 9510 0
341 20250305 140500 803628690 9510 9510 9510 9510 0
342 20250305 140400 803628690 9510 9510 9510 9510 0
343 20250305 140300 803628690 9510 9510 9510 9510 0
344 20250305 140200 803628690 9510 9510 9510 9510 159
345 20250305 140100 802116600 9520 9520 9520 9520 0
346 20250305 140000 802116600 9520 9530 9530 9520 23
347 20250305 135900 801897420 9510 9530 9530 9510 71
348 20250305 135800 801221560 9530 9530 9530 9510 2082
349 20250305 135700 781412640 9530 9530 9530 9530 0
350 20250305 135600 781412640 9530 9530 9530 9530 110
351 20250305 135500 780364340 9540 9540 9540 9540 43
352 20250305 135400 779954120 9540 9530 9540 9530 32
353 20250305 135300 779648940 9540 9540 9540 9540 133
354 20250305 135200 778380120 9540 9530 9540 9530 324
355 20250305 135100 775292160 9540 9520 9540 9520 2
356 20250305 135000 775273100 9540 9520 9540 9520 1472
357 20250305 134900 761257900 9520 9515 9520 9510 427
358 20250305 134800 757194130 9510 9520 9520 9510 85
359 20250305 134700 756385220 9520 9520 9520 9520 22
360 20250305 134600 756175780 9520 9520 9520 9520 22
361 20250305 134500 755966340 9520 9520 9520 9520 44
362 20250305 134400 755547460 9520 9520 9520 9520 23
363 20250305 134300 755328500 9520 9520 9520 9520 48
364 20250305 134200 754871540 9520 9520 9520 9520 22
365 20250305 134100 754662100 9520 9520 9520 9520 44
366 20250305 134000 754243220 9520 9520 9520 9520 22
367 20250305 133900 754033780 9520 9520 9520 9520 22
368 20250305 133800 753824340 9510 9520 9520 9510 382
369 20250305 133700 750187740 9520 9520 9520 9520 22
370 20250305 133600 749978300 9520 9520 9520 9520 44
371 20250305 133500 749559420 9510 9510 9510 9510 1
372 20250305 133400 749549910 9520 9520 9520 9520 0
373 20250305 133300 749549910 9520 9520 9520 9520 0
374 20250305 133200 749549910 9520 9520 9520 9520 0
375 20250305 133100 749549910 9520 9520 9520 9520 50
376 20250305 133000 749073910 9520 9520 9520 9520 0
377 20250305 132900 749073910 9520 9520 9520 9520 3
378 20250305 132800 749045350 9520 9520 9520 9520 4
379 20250305 132700 749007270 9520 9520 9520 9520 100
380 20250305 132600 748055270 9520 9520 9520 9520 9
381 20250305 132500 747969590 9520 9520 9520 9520 0
382 20250305 132400 747969590 9520 9520 9520 9520 0
383 20250305 132300 747969590 9520 9520 9520 9520 0
384 20250305 132200 747969590 9520 9520 9520 9520 0
385 20250305 132100 747969590 9520 9520 9520 9520 30
386 20250305 132000 747683990 9520 9510 9520 9510 43
387 20250305 131900 747275040 9500 9510 9510 9500 46
388 20250305 131800 746837590 9500 9500 9500 9500 0
389 20250305 131700 746837590 9500 9500 9500 9500 45
390 20250305 131600 746410090 9490 9490 9490 9490 0
391 20250305 131500 746410090 9490 9490 9490 9490 415
392 20250305 131400 742471740 9510 9510 9510 9510 1
393 20250305 131300 742462230 9510 9510 9510 9510 0
394 20250305 131200 742462230 9510 9510 9510 9510 0
395 20250305 131100 742462230 9510 9510 9510 9510 0
396 20250305 131000 742462230 9510 9510 9510 9510 6
397 20250305 130900 742405170 9510 9510 9510 9510 14
398 20250305 130800 742272030 9510 9510 9510 9510 0
399 20250305 130700 742272030 9510 9510 9510 9510 32
400 20250305 130600 741967710 9500 9500 9500 9500 412
401 20250305 130500 738053710 9500 9500 9500 9500 0
402 20250305 130400 738053710 9500 9500 9500 9500 0
403 20250305 130300 738053710 9500 9500 9500 9500 0
404 20250305 130200 738053710 9500 9500 9500 9500 0
405 20250305 130100 738053710 9500 9500 9500 9500 100
406 20250305 130000 737103710 9500 9500 9500 9500 36
407 20250305 125900 736761710 9490 9490 9490 9490 0
408 20250305 125800 736761710 9490 9490 9490 9490 0
409 20250305 125700 736761710 9490 9480 9490 9480 359
410 20250305 125600 733358350 9480 9480 9480 9480 0
411 20250305 125500 733358350 9480 9480 9480 9480 20
412 20250305 125400 733168750 9480 9480 9480 9480 2
413 20250305 125300 733149790 9480 9480 9480 9480 21
414 20250305 125200 732950710 9480 9480 9480 9480 0
415 20250305 125100 732950710 9480 9480 9480 9480 20
416 20250305 125000 732761110 9470 9490 9490 9470 224
417 20250305 124900 730637730 9490 9490 9490 9490 9
418 20250305 124800 730552320 9490 9490 9490 9490 22
419 20250305 124700 730343540 9470 9490 9490 9470 994
420 20250305 124600 720930310 9490 9490 9490 9490 20
421 20250305 124500 720740510 9490 9490 9490 9490 4
422 20250305 124400 720702550 9490 9490 9490 9490 20
423 20250305 124300 720512750 9480 9480 9480 9480 2
424 20250305 124200 720493790 9490 9480 9490 9480 32
425 20250305 124100 720190420 9480 9480 9480 9480 0
426 20250305 124000 720190420 9480 9490 9490 9460 126
427 20250305 123900 718997780 9480 9480 9480 9480 0
428 20250305 123800 718997780 9480 9490 9490 9480 33
429 20250305 123700 718684930 9480 9490 9490 9480 21
430 20250305 123600 718485840 9490 9490 9490 9460 1274
431 20250305 123500 706427570 9490 9490 9490 9490 38
432 20250305 123400 706066950 9510 9500 9510 9500 10
433 20250305 123300 705971890 9500 9500 9500 9500 20
434 20250305 123200 705781890 9510 9510 9510 9510 1
435 20250305 123100 705772380 9510 9490 9510 9490 110
436 20250305 123000 704727420 9460 9490 9490 9460 175
437 20250305 122900 703070370 9500 9500 9500 9500 21
438 20250305 122800 702870870 9490 9490 9490 9490 0
439 20250305 122700 702870870 9490 9490 9490 9490 10
440 20250305 122600 702775970 9500 9500 9500 9500 20
441 20250305 122500 702585970 9500 9500 9500 9500 0
442 20250305 122400 702585970 9500 9520 9520 9500 41
443 20250305 122300 702196070 9520 9520 9520 9520 0
444 20250305 122200 702196070 9520 9520 9520 9520 20
445 20250305 122100 702005670 9520 9520 9520 9520 29
446 20250305 122000 701729590 9520 9520 9520 9520 20
447 20250305 121900 701539190 9520 9470 9520 9470 344
448 20250305 121800 698281020 9510 9460 9510 9460 1091
449 20250305 121700 687949210 9490 9490 9490 9490 20
450 20250305 121600 687759410 9490 9490 9490 9490 0
451 20250305 121500 687759410 9490 9490 9490 9490 20
452 20250305 121400 687569610 9460 9490 9490 9460 1842
453 20250305 121300 670122890 9510 9510 9510 9510 26
454 20250305 121200 669875630 9520 9520 9520 9520 1
455 20250305 121100 669866110 9520 9500 9520 9490 144
456 20250305 121000 668497050 9490 9490 9490 9490 14
457 20250305 120900 668364190 9500 9500 9500 9500 20
458 20250305 120800 668174190 9500 9500 9500 9500 0
459 20250305 120700 668174190 9500 9500 9500 9500 0
460 20250305 120600 668174190 9500 9500 9500 9500 25
461 20250305 120500 667936690 9500 9490 9500 9490 106
462 20250305 120400 666930740 9490 9490 9490 9490 20
463 20250305 120300 666740940 9490 9490 9490 9490 81
464 20250305 120200 665972250 9500 9500 9500 9500 20
465 20250305 120100 665782250 9500 9500 9500 9500 0
466 20250305 120000 665782250 9500 9500 9500 9500 20
467 20250305 115900 665592250 9500 9500 9500 9500 1
468 20250305 115800 665582750 9500 9500 9500 9500 20
469 20250305 115700 665392750 9500 9490 9500 9490 3
470 20250305 115600 665364260 9470 9490 9500 9460 1693
471 20250305 115500 649337900 9480 9500 9500 9480 40
472 20250305 115400 648958480 9470 9480 9480 9470 242
473 20250305 115300 646665460 9500 9500 9500 9500 20
474 20250305 115200 646475460 9500 9500 9500 9500 0
475 20250305 115100 646475460 9500 9500 9500 9500 21
476 20250305 115000 646275960 9500 9500 9500 9500 0
477 20250305 114900 646275960 9500 9500 9500 9500 20
478 20250305 114800 646085960 9500 9490 9500 9490 49
479 20250305 114700 645620940 9490 9490 9490 9490 2
480 20250305 114600 645601960 9490 9490 9490 9490 19
481 20250305 114500 645421650 9490 9470 9490 9470 84
482 20250305 114400 644626140 9470 9490 9490 9470 80
483 20250305 114300 643867820 9490 9490 9490 9490 0
484 20250305 114200 643867820 9490 9490 9490 9490 20
485 20250305 114100 643678020 9470 9470 9470 9470 236
486 20250305 114000 641443100 9490 9490 9495 9490 105
487 20250305 113900 640446635 9500 9500 9500 9500 0
488 20250305 113800 640446635 9500 9500 9500 9500 23
489 20250305 113700 640228135 9470 9470 9470 9470 0
490 20250305 113600 640228135 9470 9470 9470 9470 4
491 20250305 113500 640190255 9470 9470 9490 9460 581
492 20250305 113400 634688325 9470 9480 9480 9470 38
493 20250305 113300 634328095 9480 9480 9480 9480 20
494 20250305 113200 634138495 9480 9480 9480 9480 0
495 20250305 113100 634138495 9480 9470 9480 9470 108
496 20250305 113000 633115525 9470 9460 9470 9460 793
497 20250305 112900 625613735 9460 9460 9460 9460 31
498 20250305 112800 625320475 9460 9460 9460 9460 7
499 20250305 112700 625254255 9470 9470 9470 9440 24
500 20250305 112600 625027035 9440 9440 9440 9440 0
501 20250305 112500 625027035 9440 9450 9450 9440 500
502 20250305 112400 620304025 9480 9480 9480 9480 20
503 20250305 112300 620114425 9480 9450 9480 9450 501
504 20250305 112200 615379945 9490 9460 9490 9450 522
505 20250305 112100 610441885 9460 9460 9460 9460 192
506 20250305 112000 608625565 9460 9500 9510 9460 230
507 20250305 111900 606438985 9510 9520 9520 9510 11
508 20250305 111800 606334315 9520 9520 9520 9520 20
509 20250305 111700 606143915 9520 9520 9520 9520 0
510 20250305 111600 606143915 9520 9490 9520 9490 199
511 20250305 111500 604253405 9490 9480 9490 9480 26
512 20250305 111400 604006705 9480 9480 9480 9480 0
513 20250305 111300 604006705 9480 9470 9480 9470 65
514 20250305 111200 603390955 9470 9460 9470 9450 201
515 20250305 111100 601491275 9470 9460 9470 9460 868
516 20250305 111000 593279785 9470 9470 9490 9470 231
517 20250305 110900 591092175 9470 9460 9470 9460 25
518 20250305 110800 590855475 9460 9460 9460 9460 13
519 20250305 110700 590732495 9470 9470 9470 9470 20
520 20250305 110600 590543095 9460 9460 9460 9460 16
521 20250305 110500 590391735 9460 9460 9460 9460 20
522 20250305 110400 590202535 9470 9470 9470 9470 70
523 20250305 110300 589539635 9480 9480 9480 9480 0
524 20250305 110200 589539635 9480 9480 9480 9480 20
525 20250305 110100 589350035 9480 9480 9480 9480 0
526 20250305 110000 589350035 9480 9450 9480 9450 51
527 20250305 105900 588867485 9450 9460 9460 9450 377
528 20250305 105800 585301215 9480 9460 9480 9460 50
529 20250305 105700 584827815 9460 9490 9490 9450 3841
530 20250305 105600 548512115 9480 9550 9550 9480 1666
531 20250305 105500 532683755 9520 9520 9520 9520 1
532 20250305 105400 532674235 9510 9510 9510 9510 30
533 20250305 105300 532388935 9550 9540 9580 9510 1496
534 20250305 105200 518131055 9540 9580 9580 9540 31
535 20250305 105100 517835275 9590 9560 9600 9560 229
536 20250305 105000 515642375 9540 9540 9540 9540 30
537 20250305 104900 515356175 9540 9570 9570 9540 30
538 20250305 104800 515069375 9540 9540 9540 9540 30
539 20250305 104700 514783175 9540 9540 9570 9540 37
540 20250305 104600 514429785 9540 9540 9540 9540 24
541 20250305 104500 514200825 9540 9560 9560 9540 47
542 20250305 104400 513751985 9560 9540 9560 9540 52
543 20250305 104300 513255505 9550 9540 9550 9540 354
544 20250305 104200 509874815 9540 9540 9540 9540 75
545 20250305 104100 509159315 9540 9540 9540 9540 39
546 20250305 104000 508787255 9540 9540 9550 9540 77
547 20250305 103900 508052475 9550 9550 9560 9550 202
548 20250305 103800 506122175 9560 9550 9560 9550 140
549 20250305 103700 504784175 9550 9540 9560 9540 70
550 20250305 103600 504115305 9540 9550 9550 9530 568
551 20250305 103500 498697285 9540 9540 9540 9540 50
552 20250305 103400 498220285 9540 9540 9540 9540 32
553 20250305 103300 497915005 9540 9540 9540 9540 24
554 20250305 103200 497686045 9540 9540 9540 9540 188
555 20250305 103100 495892525 9560 9540 9560 9540 329
556 20250305 103000 492753465 9540 9560 9560 9540 159
557 20250305 102900 491235135 9560 9570 9590 9560 291
558 20250305 102800 488450835 9570 9620 9620 9570 986
559 20250305 102700 478996145 9610 9620 9620 9610 139
560 20250305 102600 477659145 9620 9600 9640 9600 1826
561 20250305 102500 460094495 9600 9570 9610 9570 1201
562 20250305 102400 448565095 9570 9580 9590 9550 1390
563 20250305 102300 435242555 9590 9540 9590 9520 4260
564 20250305 102200 394606445 9540 9570 9600 9540 1042
565 20250305 102100 384648585 9630 9550 9650 9550 3394
566 20250305 102000 352031715 9510 9490 9550 9490 379
567 20250305 101900 348414945 9520 9510 9520 9510 101
568 20250305 101800 347453865 9490 9510 9510 9490 50
569 20250305 101700 346978965 9490 9520 9520 9490 55
570 20250305 101600 346456225 9530 9540 9540 9530 61
571 20250305 101500 345874705 9530 9550 9550 9530 43
572 20250305 101400 345464475 9540 9500 9560 9490 3433
573 20250305 101300 312755835 9480 9480 9500 9480 660
574 20250305 101200 306496715 9460 9480 9480 9460 80
575 20250305 101100 305739185 9480 9470 9480 9470 223
576 20250305 101000 303625485 9460 9480 9480 9460 61
577 20250305 100900 303048225 9480 9480 9480 9480 20
578 20250305 100800 302858625 9460 9470 9490 9460 243
579 20250305 100700 300556535 9470 9450 9470 9450 135
580 20250305 100600 299279465 9440 9420 9440 9420 36
581 20250305 100500 298940225 9430 9430 9440 9420 1626
582 20250305 100400 283612685 9430 9460 9460 9430 1607
583 20250305 100300 268431515 9470 9460 9480 9450 331
584 20250305 100200 265299175 9480 9490 9490 9460 53
585 20250305 100100 264797345 9440 9480 9500 9430 2654
586 20250305 100000 239598005 9480 9440 9480 9440 672
587 20250305 095900 233237525 9430 9410 9430 9410 113
588 20250305 095800 232172545 9420 9430 9430 9420 29
589 20250305 095700 231899105 9430 9420 9430 9410 961
590 20250305 095600 222846525 9420 9450 9450 9420 38
591 20250305 095500 222487705 9450 9450 9450 9400 126
592 20250305 095400 221302355 9400 9470 9470 9400 65
593 20250305 095300 220689125 9470 9500 9500 9380 5969
594 20250305 095200 164387215 9480 9460 9490 9450 953
595 20250305 095100 155355425 9460 9460 9460 9460 38
596 20250305 095000 154995945 9440 9470 9470 9430 1263
597 20250305 094900 143038885 9470 9440 9470 9440 130
598 20250305 094800 141809335 9460 9450 9460 9450 36
599 20250305 094700 141469055 9450 9420 9450 9420 2159
600 20250305 094600 121110035 9430 9430 9430 9430 19
601 20250305 094500 120930865 9430 9400 9440 9380 1812
602 20250305 094400 103897255 9400 9400 9400 9400 18
603 20250305 094300 103728055 9400 9390 9400 9380 164
604 20250305 094200 102188265 9390 9390 9400 9390 315
605 20250305 094100 99230385 9380 9400 9400 9370 130
606 20250305 094000 98010705 9380 9370 9380 9360 1136
607 20250305 093900 87368435 9380 9380 9380 9380 678
608 20250305 093800 81008795 9390 9400 9400 9390 22
609 20250305 093700 80802015 9380 9400 9400 9380 233
610 20250305 093600 78613525 9420 9420 9420 9420 19
611 20250305 093500 78434545 9400 9400 9400 9400 30
612 20250305 093400 78152545 9440 9440 9440 9440 20
613 20250305 093300 77963745 9400 9440 9450 9400 130
614 20250305 093200 76737215 9440 9440 9440 9440 1
615 20250305 093100 76727775 9440 9440 9440 9410 50
616 20250305 093000 76256675 9430 9420 9430 9420 94
617 20250305 092900 75370635 9380 9390 9420 9380 786
618 20250305 092800 67989955 9420 9420 9420 9420 5
619 20250305 092700 67942855 9420 9390 9420 9390 49
620 20250305 092600 67482175 9380 9400 9400 9380 395
621 20250305 092500 63772025 9400 9430 9430 9400 209
622 20250305 092400 61806115 9410 9410 9410 9410 3
623 20250305 092300 61777885 9410 9430 9430 9410 50
624 20250305 092200 61307005 9410 9420 9430 9410 157
625 20250305 092100 59829395 9420 9430 9430 9420 228
626 20250305 092000 57681525 9440 9440 9440 9430 165
627 20250305 091900 56125115 9440 9440 9440 9430 224
628 20250305 091800 54012765 9430 9470 9470 9430 253
629 20250305 091700 51624495 9480 9480 9480 9480 1
630 20250305 091600 51615015 9480 9440 9480 9440 275
631 20250305 091500 49018935 9430 9490 9490 9430 1860
632 20250305 091400 31443935 9470 9470 9480 9470 1351
633 20250305 091300 18643405 9470 9470 9470 9470 35
634 20250305 091200 18311955 9470 9470 9470 9470 125
635 20250305 091100 17128205 9480 9455 9480 9455 389
636 20250305 091000 13446110 9460 9460 9460 9460 1
637 20250305 090900 13436650 9460 9450 9460 9450 290
638 20250305 090800 10695910 9450 9440 9450 9440 136
639 20250305 090700 9412050 9430 9450 9450 9430 220
640 20250305 090600 7337360 9450 9450 9450 9450 12
641 20250305 090500 7223960 9480 9430 9480 9430 7
642 20250305 090400 7157850 9490 9490 9490 9490 1
643 20250305 090300 7148360 9490 9490 9490 9490 0
644 20250305 090200 7148360 9490 9490 9490 9490 2
645 20250305 090100 7129380 9460 9460 9490 9380 558
646 20250305 090000 1877170 9460 9370 9460 9370 200

1
060720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,375950,23677442,3545208500,223278278060,1.59
20250227,341028,23677442,3382997760,234880224640,1.44
20250226,341046,23677442,3475258740,241273133980,1.44
20250225,364514,23677442,3546721220,230381510660,1.54
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 375950 23677442 3545208500 223278278060 1.59
3 20250227 341028 23677442 3382997760 234880224640 1.44
4 20250226 341046 23677442 3475258740 241273133980 1.44
5 20250225 364514 23677442 3546721220 230381510660 1.54