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

647
063570/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194500,235856725,5230,5230,5230,5230,788
20250305,194400,235856725,5230,5230,5230,5230,0
20250305,194300,235856725,5230,5230,5230,5230,0
20250305,194200,235856725,5230,5230,5230,5230,0
20250305,194100,235856725,5230,5230,5230,5230,0
20250305,194000,235856725,5230,5230,5230,5230,0
20250305,193900,235856725,5230,5230,5230,5230,0
20250305,193800,235856725,5230,5230,5230,5230,0
20250305,193700,235856725,5230,5230,5230,5230,0
20250305,193600,235856725,5230,5230,5230,5230,0
20250305,193500,235856725,5230,5230,5230,5230,0
20250305,193400,235856725,5230,5230,5230,5230,0
20250305,193300,235856725,5230,5230,5230,5230,0
20250305,193200,235856725,5230,5230,5230,5230,0
20250305,193100,235856725,5230,5230,5230,5230,0
20250305,193000,235856725,5230,5230,5230,5230,0
20250305,192900,235856725,5230,5230,5230,5230,0
20250305,192800,235856725,5230,5230,5230,5230,0
20250305,192700,235856725,5230,5230,5230,5230,0
20250305,192600,235856725,5230,5230,5230,5230,0
20250305,192500,235856725,5230,5230,5230,5230,0
20250305,192400,235856725,5230,5230,5230,5230,0
20250305,192300,235856725,5230,5230,5230,5230,0
20250305,192200,235856725,5230,5230,5230,5230,0
20250305,192100,235856725,5230,5230,5230,5230,0
20250305,192000,235856725,5230,5230,5230,5230,0
20250305,191900,235856725,5230,5230,5230,5230,0
20250305,191800,235856725,5230,5230,5230,5230,0
20250305,191700,235856725,5230,5230,5230,5230,0
20250305,191600,235856725,5230,5230,5230,5230,0
20250305,191500,235856725,5230,5230,5230,5230,788
20250305,191400,235856725,5230,5230,5230,5230,0
20250305,191300,235856725,5230,5230,5230,5230,0
20250305,191200,235856725,5230,5230,5230,5230,0
20250305,191100,235856725,5230,5230,5230,5230,0
20250305,191000,235856725,5230,5230,5230,5230,0
20250305,190900,235856725,5230,5230,5230,5230,0
20250305,190800,235856725,5230,5230,5230,5230,0
20250305,190700,235856725,5230,5230,5230,5230,0
20250305,190600,235856725,5230,5230,5230,5230,0
20250305,190500,235856725,5230,5230,5230,5230,0
20250305,190400,235856725,5230,5230,5230,5230,0
20250305,190300,235856725,5230,5230,5230,5230,0
20250305,190200,235856725,5230,5230,5230,5230,0
20250305,190100,235856725,5230,5230,5230,5230,0
20250305,190000,235856725,5230,5230,5230,5230,0
20250305,185900,235856725,5230,5230,5230,5230,0
20250305,185800,235856725,5230,5230,5230,5230,0
20250305,185700,235856725,5230,5230,5230,5230,0
20250305,185600,235856725,5230,5230,5230,5230,0
20250305,185500,235856725,5230,5230,5230,5230,0
20250305,185400,235856725,5230,5230,5230,5230,0
20250305,185300,235856725,5230,5230,5230,5230,0
20250305,185200,235856725,5230,5230,5230,5230,0
20250305,185100,235856725,5230,5230,5230,5230,0
20250305,185000,235856725,5230,5230,5230,5230,0
20250305,184900,235856725,5230,5230,5230,5230,0
20250305,184800,235856725,5230,5230,5230,5230,0
20250305,184700,235856725,5230,5230,5230,5230,0
20250305,184600,235856725,5230,5230,5230,5230,0
20250305,184500,235856725,5230,5230,5230,5230,788
20250305,184400,235856725,5230,5230,5230,5230,0
20250305,184300,235856725,5230,5230,5230,5230,0
20250305,184200,235856725,5230,5230,5230,5230,0
20250305,184100,235856725,5230,5230,5230,5230,0
20250305,184000,235856725,5230,5230,5230,5230,0
20250305,183900,235856725,5230,5230,5230,5230,0
20250305,183800,235856725,5230,5230,5230,5230,0
20250305,183700,235856725,5230,5230,5230,5230,0
20250305,183600,235856725,5230,5230,5230,5230,0
20250305,183500,235856725,5230,5230,5230,5230,0
20250305,183400,235856725,5230,5230,5230,5230,0
20250305,183300,235856725,5230,5230,5230,5230,0
20250305,183200,235856725,5230,5230,5230,5230,0
20250305,183100,235856725,5230,5230,5230,5230,0
20250305,183000,235856725,5230,5230,5230,5230,0
20250305,182900,235856725,5230,5230,5230,5230,0
20250305,182800,235856725,5230,5230,5230,5230,0
20250305,182700,235856725,5230,5230,5230,5230,0
20250305,182600,235856725,5230,5230,5230,5230,0
20250305,182500,235856725,5230,5230,5230,5230,0
20250305,182400,235856725,5230,5230,5230,5230,0
20250305,182300,235856725,5230,5230,5230,5230,0
20250305,182200,235856725,5230,5230,5230,5230,0
20250305,182100,235856725,5230,5230,5230,5230,0
20250305,182000,235856725,5230,5230,5230,5230,0
20250305,181900,235856725,5230,5230,5230,5230,0
20250305,181800,235856725,5230,5230,5230,5230,0
20250305,181700,235856725,5230,5230,5230,5230,0
20250305,181600,235856725,5230,5230,5230,5230,0
20250305,181500,235856725,5230,5230,5230,5230,788
20250305,181400,235856725,5230,5230,5230,5230,0
20250305,181300,235856725,5230,5230,5230,5230,0
20250305,181200,235856725,5230,5230,5230,5230,0
20250305,181100,235856725,5230,5230,5230,5230,0
20250305,181000,235856725,5230,5230,5230,5230,0
20250305,180900,235856725,5230,5230,5230,5230,0
20250305,180800,235856725,5230,5230,5230,5230,0
20250305,180700,235856725,5230,5230,5230,5230,0
20250305,180600,235856725,5230,5230,5230,5230,0
20250305,180500,235856725,5230,5230,5230,5230,0
20250305,180400,235856725,5230,5230,5230,5230,0
20250305,180300,235856725,5230,5230,5230,5230,0
20250305,180200,235856725,5230,5230,5230,5230,0
20250305,180100,235856725,5230,5230,5230,5230,0
20250305,180000,235856725,5230,5230,5230,5230,0
20250305,175900,235856725,5230,5230,5230,5230,0
20250305,175800,235856725,5230,5230,5230,5230,0
20250305,175700,235856725,5230,5230,5230,5230,0
20250305,175600,235856725,5230,5230,5230,5230,0
20250305,175500,235856725,5230,5230,5230,5230,0
20250305,175400,235856725,5230,5230,5230,5230,0
20250305,175300,235856725,5230,5230,5230,5230,0
20250305,175200,235856725,5230,5230,5230,5230,0
20250305,175100,235856725,5230,5230,5230,5230,0
20250305,175000,235856725,5230,5230,5230,5230,0
20250305,174900,235856725,5230,5230,5230,5230,0
20250305,174800,235856725,5230,5230,5230,5230,0
20250305,174700,235856725,5230,5230,5230,5230,0
20250305,174600,235856725,5230,5230,5230,5230,0
20250305,174500,235856725,5230,5230,5230,5230,788
20250305,174400,235856725,5230,5230,5230,5230,0
20250305,174300,235856725,5230,5230,5230,5230,0
20250305,174200,235856725,5230,5230,5230,5230,0
20250305,174100,235856725,5230,5230,5230,5230,0
20250305,174000,235856725,5230,5230,5230,5230,0
20250305,173900,235856725,5230,5230,5230,5230,0
20250305,173800,235856725,5230,5230,5230,5230,0
20250305,173700,235856725,5230,5230,5230,5230,0
20250305,173600,235856725,5230,5230,5230,5230,0
20250305,173500,235856725,5230,5230,5230,5230,0
20250305,173400,235856725,5230,5230,5230,5230,0
20250305,173300,235856725,5230,5230,5230,5230,0
20250305,173200,235856725,5230,5230,5230,5230,0
20250305,173100,235856725,5230,5230,5230,5230,0
20250305,173000,235856725,5230,5230,5230,5230,0
20250305,172900,235856725,5230,5230,5230,5230,0
20250305,172800,235856725,5230,5230,5230,5230,0
20250305,172700,235856725,5230,5230,5230,5230,0
20250305,172600,235856725,5230,5230,5230,5230,0
20250305,172500,235856725,5230,5230,5230,5230,0
20250305,172400,235856725,5230,5230,5230,5230,0
20250305,172300,235856725,5230,5230,5230,5230,0
20250305,172200,235856725,5230,5230,5230,5230,0
20250305,172100,235856725,5230,5230,5230,5230,0
20250305,172000,235856725,5230,5230,5230,5230,0
20250305,171900,235856725,5230,5230,5230,5230,0
20250305,171800,235856725,5230,5230,5230,5230,0
20250305,171700,235856725,5230,5230,5230,5230,0
20250305,171600,235856725,5230,5230,5230,5230,0
20250305,171500,235856725,5230,5230,5230,5230,788
20250305,171400,235856725,5230,5230,5230,5230,0
20250305,171300,235856725,5230,5230,5230,5230,0
20250305,171200,235856725,5230,5230,5230,5230,0
20250305,171100,235856725,5230,5230,5230,5230,0
20250305,171000,235856725,5230,5230,5230,5230,0
20250305,170900,235856725,5230,5230,5230,5230,0
20250305,170800,235856725,5230,5230,5230,5230,0
20250305,170700,235856725,5230,5230,5230,5230,0
20250305,170600,235856725,5230,5230,5230,5230,0
20250305,170500,235856725,5230,5230,5230,5230,0
20250305,170400,235856725,5230,5230,5230,5230,0
20250305,170300,235856725,5230,5230,5230,5230,0
20250305,170200,235856725,5230,5230,5230,5230,0
20250305,170100,235856725,5230,5230,5230,5230,0
20250305,170000,235856725,5230,5230,5230,5230,0
20250305,165900,235856725,5230,5230,5230,5230,0
20250305,165800,235856725,5230,5230,5230,5230,0
20250305,165700,235856725,5230,5230,5230,5230,0
20250305,165600,235856725,5230,5230,5230,5230,0
20250305,165500,235856725,5230,5230,5230,5230,0
20250305,165400,235856725,5230,5230,5230,5230,0
20250305,165300,235856725,5230,5230,5230,5230,0
20250305,165200,235856725,5230,5230,5230,5230,0
20250305,165100,235856725,5230,5230,5230,5230,0
20250305,165000,235856725,5230,5230,5230,5230,0
20250305,164900,235856725,5230,5230,5230,5230,0
20250305,164800,235856725,5230,5230,5230,5230,0
20250305,164700,235856725,5230,5230,5230,5230,0
20250305,164600,235856725,5230,5230,5230,5230,0
20250305,164500,235856725,5230,5230,5230,5230,788
20250305,164400,235856725,5230,5230,5230,5230,0
20250305,164300,235856725,5230,5230,5230,5230,0
20250305,164200,235856725,5230,5230,5230,5230,0
20250305,164100,235856725,5230,5230,5230,5230,0
20250305,164000,235856725,5230,5230,5230,5230,0
20250305,163900,235856725,5230,5230,5230,5230,0
20250305,163800,235856725,5230,5230,5230,5230,0
20250305,163700,235856725,5230,5230,5230,5230,0
20250305,163600,235856725,5230,5230,5230,5230,0
20250305,163500,235856725,5230,5230,5230,5230,0
20250305,163400,235856725,5230,5230,5230,5230,0
20250305,163300,235856725,5230,5230,5230,5230,0
20250305,163200,235856725,5230,5230,5230,5230,0
20250305,163100,235856725,5230,5230,5230,5230,0
20250305,163000,235856725,5230,5230,5230,5230,0
20250305,162900,235856725,5230,5230,5230,5230,0
20250305,162800,235856725,5230,5230,5230,5230,0
20250305,162700,235856725,5230,5230,5230,5230,0
20250305,162600,235856725,5230,5230,5230,5230,0
20250305,162500,235856725,5230,5230,5230,5230,0
20250305,162400,235856725,5230,5230,5230,5230,0
20250305,162300,235856725,5230,5230,5230,5230,0
20250305,162200,235856725,5230,5230,5230,5230,0
20250305,162100,235856725,5230,5230,5230,5230,0
20250305,162000,235856725,5230,5230,5230,5230,0
20250305,161900,235856725,5230,5230,5230,5230,0
20250305,161800,235856725,5230,5230,5230,5230,0
20250305,161700,235856725,5230,5230,5230,5230,0
20250305,161600,235856725,5230,5230,5230,5230,0
20250305,161500,235856725,5230,5230,5230,5230,788
20250305,161400,235856725,5230,5230,5230,5230,0
20250305,161300,235856725,5230,5230,5230,5230,0
20250305,161200,235856725,5230,5230,5230,5230,0
20250305,161100,235856725,5230,5230,5230,5230,0
20250305,161000,235856725,5230,5230,5230,5230,0
20250305,160900,235856725,5230,5230,5230,5230,0
20250305,160800,235856725,5230,5230,5230,5230,0
20250305,160700,235856725,5230,5230,5230,5230,0
20250305,160600,235856725,5230,5230,5230,5230,0
20250305,160500,235856725,5230,5230,5230,5230,0
20250305,160400,235856725,5230,5230,5230,5230,0
20250305,160300,235856725,5230,5230,5230,5230,0
20250305,160200,235856725,5230,5230,5230,5230,0
20250305,160100,235856725,5230,5230,5230,5230,0
20250305,160000,235856725,5230,5230,5230,5230,0
20250305,155900,235856725,5230,5230,5230,5230,0
20250305,155800,235856725,5230,5230,5230,5230,0
20250305,155700,235856725,5230,5230,5230,5230,0
20250305,155600,235856725,5230,5230,5230,5230,0
20250305,155500,235856725,5230,5230,5230,5230,0
20250305,155400,235856725,5230,5230,5230,5230,0
20250305,155300,235856725,5230,5230,5230,5230,0
20250305,155200,235856725,5230,5230,5230,5230,0
20250305,155100,235856725,5230,5230,5230,5230,0
20250305,155000,235856725,5230,5230,5230,5230,0
20250305,154900,235856725,5230,5230,5230,5230,0
20250305,154800,235856725,5230,5230,5230,5230,0
20250305,154700,235856725,5230,5230,5230,5230,0
20250305,154600,235856725,5230,5230,5230,5230,0
20250305,154500,235856725,5230,5230,5230,5230,788
20250305,154400,235856725,5230,5230,5230,5230,0
20250305,154300,235856725,5230,5230,5230,5230,0
20250305,154200,235856725,5230,5230,5230,5230,0
20250305,154100,235856725,5230,5230,5230,5230,0
20250305,154000,235856725,5230,5230,5230,5230,0
20250305,153900,235856725,5230,5230,5230,5230,0
20250305,153800,235856725,5230,5230,5230,5230,0
20250305,153700,235856725,5230,5230,5230,5230,0
20250305,153600,235856725,5230,5230,5230,5230,0
20250305,153500,235856725,5230,5230,5230,5230,0
20250305,153400,235856725,5230,5230,5230,5230,0
20250305,153300,235856725,5230,5230,5230,5230,0
20250305,153200,235856725,5230,5230,5230,5230,0
20250305,153100,235856725,5230,5230,5230,5230,0
20250305,153000,235856725,5230,5230,5230,5230,788
20250305,152900,231735485,5250,5250,5250,5250,0
20250305,152800,231735485,5250,5250,5250,5250,0
20250305,152700,231735485,5250,5250,5250,5250,0
20250305,152600,231735485,5250,5250,5250,5250,0
20250305,152500,231735485,5250,5250,5250,5250,0
20250305,152400,231735485,5250,5250,5250,5250,0
20250305,152300,231735485,5250,5250,5250,5250,0
20250305,152200,231735485,5250,5250,5250,5250,0
20250305,152100,231735485,5250,5250,5250,5250,0
20250305,152000,231735485,5250,5250,5250,5250,0
20250305,151900,231735485,5250,5250,5250,5250,1
20250305,151800,231730235,5230,5230,5230,5230,0
20250305,151700,231730235,5230,5230,5230,5230,0
20250305,151600,231730235,5230,5230,5230,5230,0
20250305,151500,231730235,5230,5230,5230,5230,996
20250305,151400,226521155,5230,5230,5230,5230,13
20250305,151300,226453165,5260,5260,5260,5260,400
20250305,151200,224349165,5270,5270,5270,5270,0
20250305,151100,224349165,5270,5230,5270,5230,1002
20250305,151000,219077925,5230,5230,5230,5230,0
20250305,150900,219077925,5230,5230,5230,5230,387
20250305,150800,217053915,5230,5230,5230,5230,200
20250305,150700,216007915,5230,5230,5230,5230,0
20250305,150600,216007915,5230,5230,5230,5230,1
20250305,150500,216002685,5240,5240,5240,5240,0
20250305,150400,216002685,5240,5240,5240,5240,0
20250305,150300,216002685,5240,5240,5240,5240,0
20250305,150200,216002685,5240,5240,5240,5240,2
20250305,150100,215992205,5230,5230,5230,5230,0
20250305,150000,215992205,5230,5230,5230,5230,0
20250305,145900,215992205,5230,5235,5235,5230,213
20250305,145800,214878205,5230,5230,5230,5230,0
20250305,145700,214878205,5230,5230,5230,5230,101
20250305,145600,214349975,5230,5230,5230,5230,0
20250305,145500,214349975,5230,5230,5230,5230,1
20250305,145400,214344745,5230,5230,5230,5230,0
20250305,145300,214344745,5230,5230,5230,5230,0
20250305,145200,214344745,5230,5230,5230,5230,0
20250305,145100,214344745,5230,5220,5230,5220,19
20250305,145000,214245550,5220,5220,5220,5220,0
20250305,144900,214245550,5220,5220,5220,5220,0
20250305,144800,214245550,5220,5220,5220,5220,50
20250305,144700,213984550,5220,5220,5220,5220,0
20250305,144600,213984550,5220,5220,5220,5220,0
20250305,144500,213984550,5220,5220,5220,5220,0
20250305,144400,213984550,5220,5220,5220,5220,0
20250305,144300,213984550,5220,5220,5220,5220,0
20250305,144200,213984550,5220,5220,5220,5220,2
20250305,144100,213974110,5220,5220,5220,5220,533
20250305,144000,211191850,5230,5230,5230,5230,0
20250305,143900,211191850,5230,5230,5230,5230,0
20250305,143800,211191850,5230,5230,5230,5230,0
20250305,143700,211191850,5230,5230,5230,5230,0
20250305,143600,211191850,5230,5230,5230,5230,0
20250305,143500,211191850,5230,5230,5230,5230,0
20250305,143400,211191850,5230,5230,5230,5230,0
20250305,143300,211191850,5230,5230,5230,5230,0
20250305,143200,211191850,5230,5230,5230,5230,2
20250305,143100,211181390,5220,5220,5220,5220,0
20250305,143000,211181390,5220,5220,5220,5220,32
20250305,142900,211014350,5220,5220,5220,5220,0
20250305,142800,211014350,5220,5220,5220,5220,0
20250305,142700,211014350,5220,5220,5220,5220,0
20250305,142600,211014350,5220,5220,5220,5220,0
20250305,142500,211014350,5220,5220,5220,5220,0
20250305,142400,211014350,5220,5220,5220,5220,0
20250305,142300,211014350,5220,5220,5220,5220,573
20250305,142200,208023290,5220,5220,5220,5220,0
20250305,142100,208023290,5220,5210,5220,5210,23
20250305,142000,207903430,5220,5220,5220,5220,0
20250305,141900,207903430,5220,5220,5220,5220,10
20250305,141800,207851230,5220,5220,5220,5220,0
20250305,141700,207851230,5220,5220,5220,5220,0
20250305,141600,207851230,5220,5220,5220,5220,20
20250305,141500,207746830,5210,5210,5210,5210,0
20250305,141400,207746830,5210,5210,5210,5210,22
20250305,141300,207632210,5200,5200,5200,5200,0
20250305,141200,207632210,5200,5210,5210,5200,91
20250305,141100,207158750,5210,5210,5210,5210,57
20250305,141000,206861780,5210,5210,5210,5210,0
20250305,140900,206861780,5210,5210,5210,5210,0
20250305,140800,206861780,5210,5210,5210,5210,0
20250305,140700,206861780,5210,5210,5210,5210,0
20250305,140600,206861780,5210,5210,5210,5210,2
20250305,140500,206851360,5200,5220,5220,5200,603
20250305,140400,203711580,5220,5220,5220,5220,0
20250305,140300,203711580,5220,5220,5220,5220,0
20250305,140200,203711580,5220,5220,5220,5220,0
20250305,140100,203711580,5220,5220,5220,5220,0
20250305,140000,203711580,5220,5220,5220,5220,0
20250305,135900,203711580,5220,5220,5220,5220,0
20250305,135800,203711580,5220,5220,5220,5220,0
20250305,135700,203711580,5220,5220,5220,5220,0
20250305,135600,203711580,5220,5220,5220,5220,33
20250305,135500,203539320,5210,5220,5220,5210,21
20250305,135400,203429850,5220,5220,5220,5220,149
20250305,135300,202652070,5220,5220,5220,5220,0
20250305,135200,202652070,5220,5220,5220,5220,0
20250305,135100,202652070,5220,5220,5220,5220,0
20250305,135000,202652070,5220,5220,5220,5220,0
20250305,134900,202652070,5220,5220,5220,5220,0
20250305,134800,202652070,5220,5220,5220,5220,0
20250305,134700,202652070,5220,5220,5220,5220,1
20250305,134600,202646850,5200,5200,5200,5200,0
20250305,134500,202646850,5200,5200,5200,5200,0
20250305,134400,202646850,5200,5210,5210,5200,148
20250305,134300,201877170,5210,5210,5210,5210,100
20250305,134200,201356170,5210,5210,5210,5210,2
20250305,134100,201345750,5210,5210,5210,5210,1568
20250305,134000,193176470,5210,5210,5210,5210,0
20250305,133900,193176470,5210,5210,5210,5210,0
20250305,133800,193176470,5210,5210,5210,5210,0
20250305,133700,193176470,5210,5210,5210,5210,0
20250305,133600,193176470,5210,5210,5210,5210,0
20250305,133500,193176470,5210,5210,5210,5210,0
20250305,133400,193176470,5210,5210,5210,5210,10
20250305,133300,193124370,5220,5220,5220,5220,20
20250305,133200,193019970,5220,5220,5220,5220,31
20250305,133100,192858150,5220,5220,5220,5220,40
20250305,133000,192649350,5220,5220,5220,5220,10
20250305,132900,192597150,5220,5220,5220,5220,10
20250305,132800,192544950,5220,5220,5220,5220,20
20250305,132700,192440550,5220,5220,5220,5220,6
20250305,132600,192409230,5220,5220,5220,5220,0
20250305,132500,192409230,5220,5220,5220,5220,0
20250305,132400,192409230,5220,5220,5220,5220,0
20250305,132300,192409230,5220,5220,5220,5220,0
20250305,132200,192409230,5220,5220,5220,5220,1
20250305,132100,192404010,5210,5210,5210,5210,0
20250305,132000,192404010,5210,5210,5210,5210,0
20250305,131900,192404010,5210,5210,5210,5210,0
20250305,131800,192404010,5210,5210,5210,5210,0
20250305,131700,192404010,5210,5210,5210,5210,0
20250305,131600,192404010,5210,5210,5210,5210,1
20250305,131500,192398800,5220,5220,5220,5220,0
20250305,131400,192398800,5220,5220,5220,5220,0
20250305,131300,192398800,5220,5220,5220,5220,0
20250305,131200,192398800,5220,5220,5220,5220,0
20250305,131100,192398800,5220,5220,5220,5220,0
20250305,131000,192398800,5220,5220,5220,5220,0
20250305,130900,192398800,5220,5210,5220,5210,3
20250305,130800,192383160,5210,5210,5210,5210,0
20250305,130700,192383160,5210,5210,5210,5210,10
20250305,130600,192331060,5210,5210,5210,5210,0
20250305,130500,192331060,5210,5210,5210,5210,0
20250305,130400,192331060,5210,5210,5210,5210,0
20250305,130300,192331060,5210,5220,5220,5210,59
20250305,130200,192023160,5220,5220,5220,5220,36
20250305,130100,191835240,5230,5230,5230,5230,100
20250305,130000,191312240,5240,5240,5240,5240,0
20250305,125900,191312240,5240,5240,5240,5240,7
20250305,125800,191275560,5240,5240,5240,5240,0
20250305,125700,191275560,5240,5240,5240,5240,2
20250305,125600,191265080,5230,5230,5230,5230,21
20250305,125500,191155250,5230,5230,5230,5230,1
20250305,125400,191150020,5220,5210,5220,5210,920
20250305,125300,186356800,5200,5200,5200,5200,0
20250305,125200,186356800,5200,5200,5200,5200,0
20250305,125100,186356800,5200,5200,5200,5200,0
20250305,125000,186356800,5200,5200,5200,5200,0
20250305,124900,186356800,5200,5200,5200,5200,484
20250305,124800,183840000,5200,5200,5200,5200,0
20250305,124700,183840000,5200,5200,5200,5200,0
20250305,124600,183840000,5200,5200,5200,5200,60
20250305,124500,183528000,5210,5210,5210,5210,20
20250305,124400,183423800,5210,5210,5210,5210,5
20250305,124300,183397750,5210,5210,5210,5210,0
20250305,124200,183397750,5210,5210,5210,5210,0
20250305,124100,183397750,5210,5210,5210,5210,0
20250305,124000,183397750,5210,5210,5210,5210,0
20250305,123900,183397750,5210,5210,5210,5210,5
20250305,123800,183371700,5200,5200,5200,5200,0
20250305,123700,183371700,5200,5200,5200,5200,100
20250305,123600,182851700,5210,5210,5210,5210,0
20250305,123500,182851700,5210,5210,5210,5210,0
20250305,123400,182851700,5210,5210,5210,5210,0
20250305,123300,182851700,5210,5210,5210,5210,20
20250305,123200,182747500,5200,5200,5200,5200,60
20250305,123100,182435500,5210,5210,5210,5210,7
20250305,123000,182399030,5210,5210,5210,5210,136
20250305,122900,181690470,5210,5210,5210,5210,1
20250305,122800,181685260,5200,5200,5200,5200,0
20250305,122700,181685260,5200,5200,5200,5200,2
20250305,122600,181674860,5200,5210,5210,5200,600
20250305,122500,178552270,5210,5210,5210,5210,0
20250305,122400,178552270,5210,5210,5210,5210,0
20250305,122300,178552270,5210,5210,5210,5210,0
20250305,122200,178552270,5210,5210,5210,5210,0
20250305,122100,178552270,5210,5210,5210,5210,0
20250305,122000,178552270,5210,5210,5210,5210,0
20250305,121900,178552270,5210,5210,5210,5210,0
20250305,121800,178552270,5210,5210,5210,5210,5
20250305,121700,178526220,5210,5210,5210,5210,0
20250305,121600,178526220,5210,5210,5210,5210,0
20250305,121500,178526220,5210,5210,5210,5210,0
20250305,121400,178526220,5210,5220,5220,5210,8
20250305,121300,178484520,5220,5210,5220,5210,566
20250305,121200,175534660,5210,5210,5210,5210,0
20250305,121100,175534660,5210,5210,5210,5210,0
20250305,121000,175534660,5210,5210,5210,5210,10
20250305,120900,175482560,5210,5210,5210,5210,42
20250305,120800,175263740,5210,5210,5210,5210,0
20250305,120700,175263740,5210,5210,5210,5210,1113
20250305,120600,169465010,5220,5220,5220,5220,249
20250305,120500,168165230,5210,5230,5230,5210,915
20250305,120400,163391120,5230,5230,5230,5230,166
20250305,120300,162522940,5230,5240,5240,5230,20
20250305,120200,162418240,5240,5240,5240,5240,0
20250305,120100,162418240,5240,5240,5240,5240,0
20250305,120000,162418240,5240,5240,5240,5240,333
20250305,115900,160673320,5250,5250,5250,5250,0
20250305,115800,160673320,5250,5250,5250,5250,0
20250305,115700,160673320,5250,5250,5250,5250,368
20250305,115600,158741320,5260,5260,5260,5260,54
20250305,115500,158457280,5270,5260,5270,5260,2
20250305,115400,158446750,5270,5270,5270,5270,0
20250305,115300,158446750,5270,5270,5270,5270,0
20250305,115200,158446750,5270,5270,5270,5270,0
20250305,115100,158446750,5270,5270,5270,5270,37
20250305,115000,158251760,5260,5260,5260,5260,1
20250305,114900,158246500,5260,5260,5260,5260,0
20250305,114800,158246500,5260,5260,5260,5260,53
20250305,114700,157967720,5260,5260,5260,5260,0
20250305,114600,157967720,5260,5260,5260,5260,42
20250305,114500,157746800,5260,5260,5260,5260,16
20250305,114400,157662640,5250,5250,5250,5250,0
20250305,114300,157662640,5250,5260,5260,5250,521
20250305,114200,154927340,5270,5270,5270,5270,0
20250305,114100,154927340,5270,5270,5270,5270,0
20250305,114000,154927340,5270,5270,5270,5270,0
20250305,113900,154927340,5270,5270,5270,5270,0
20250305,113800,154927340,5270,5270,5270,5270,0
20250305,113700,154927340,5270,5270,5270,5270,1
20250305,113600,154922070,5250,5250,5250,5250,0
20250305,113500,154922070,5250,5250,5250,5250,0
20250305,113400,154922070,5250,5250,5250,5250,0
20250305,113300,154922070,5250,5250,5250,5250,0
20250305,113200,154922070,5250,5250,5250,5250,0
20250305,113100,154922070,5250,5250,5250,5250,0
20250305,113000,154922070,5250,5250,5250,5250,5
20250305,112900,154895820,5270,5270,5270,5270,5
20250305,112800,154869470,5280,5280,5280,5280,0
20250305,112700,154869470,5280,5280,5280,5280,0
20250305,112600,154869470,5280,5280,5280,5280,0
20250305,112500,154869470,5280,5270,5280,5270,30
20250305,112400,154711240,5240,5240,5240,5240,1
20250305,112300,154706000,5240,5240,5240,5240,0
20250305,112200,154706000,5240,5240,5240,5240,0
20250305,112100,154706000,5240,5240,5240,5240,828
20250305,112000,150367280,5240,5240,5240,5240,0
20250305,111900,150367280,5240,5240,5240,5240,0
20250305,111800,150367280,5240,5240,5240,5240,0
20250305,111700,150367280,5240,5240,5240,5240,10
20250305,111600,150314880,5240,5240,5240,5240,0
20250305,111500,150314880,5240,5260,5260,5240,75
20250305,111400,149920440,5250,5270,5270,5250,313
20250305,111300,148272890,5270,5270,5270,5270,531
20250305,111200,145474520,5250,5270,5270,5250,306
20250305,111100,143861940,5270,5270,5270,5270,0
20250305,111000,143861940,5270,5270,5270,5270,0
20250305,110900,143861940,5270,5270,5270,5270,50
20250305,110800,143598440,5270,5270,5270,5270,0
20250305,110700,143598440,5270,5270,5270,5270,32
20250305,110600,143429800,5270,5280,5280,5270,237
20250305,110500,142178790,5270,5270,5270,5270,265
20250305,110400,140782240,5260,5310,5310,5260,1988
20250305,110300,130265270,5330,5330,5330,5330,0
20250305,110200,130265270,5330,5330,5330,5330,0
20250305,110100,130265270,5330,5320,5330,5320,84
20250305,110000,129817880,5320,5330,5330,5320,50
20250305,105900,129551570,5320,5320,5330,5320,38
20250305,105800,129349110,5330,5340,5340,5330,195
20250305,105700,128309450,5340,5340,5340,5340,63
20250305,105600,127973030,5340,5340,5340,5340,62
20250305,105500,127641950,5340,5340,5340,5340,31
20250305,105400,127476410,5340,5340,5340,5340,61
20250305,105300,127150670,5340,5340,5340,5340,31
20250305,105200,126985130,5340,5340,5340,5340,72
20250305,105100,126600650,5340,5340,5340,5340,62
20250305,105000,126269570,5330,5340,5340,5330,55
20250305,104900,125976110,5330,5340,5340,5330,20
20250305,104800,125869410,5330,5330,5330,5320,63
20250305,104700,125533630,5330,5320,5330,5320,33
20250305,104600,125357760,5330,5320,5330,5320,162
20250305,104500,124495300,5330,5330,5330,5330,61
20250305,104400,124170170,5330,5330,5330,5330,112
20250305,104300,123573210,5330,5330,5330,5330,31
20250305,104200,123407980,5330,5330,5330,5330,726
20250305,104100,119538400,5330,5330,5330,5330,112
20250305,104000,118941440,5330,5330,5330,5330,62
20250305,103900,118610980,5330,5330,5330,5330,62
20250305,103800,118280520,5330,5330,5330,5320,202
20250305,103700,117205260,5330,5330,5330,5330,32
20250305,103600,117034700,5330,5330,5330,5330,32
20250305,103500,116864140,5330,5330,5330,5330,61
20250305,103400,116539010,5320,5330,5330,5320,79
20250305,103300,116118020,5320,5330,5330,5320,102
20250305,103200,115574760,5330,5330,5330,5330,31
20250305,103100,115409530,5330,5330,5330,5330,31
20250305,103000,115244300,5330,5330,5330,5330,62
20250305,102900,114913840,5330,5320,5330,5320,61
20250305,102800,114589010,5330,5330,5330,5330,63
20250305,102700,114253220,5320,5330,5330,5320,163
20250305,102600,113384440,5320,5320,5320,5320,21
20250305,102500,113272720,5320,5320,5320,5320,81
20250305,102400,112841800,5330,5330,5330,5330,63
20250305,102300,112506010,5330,5330,5330,5330,63
20250305,102200,112170220,5330,5320,5330,5320,64
20250305,102100,111829120,5320,5330,5330,5320,51
20250305,102000,111557490,5330,5320,5330,5310,200
20250305,101900,110493170,5330,5330,5330,5330,63
20250305,101800,110157380,5340,5340,5340,5340,31
20250305,101700,109991840,5310,5340,5340,5310,450
20250305,101600,107598340,5340,5340,5340,5340,61
20250305,101500,107272600,5330,5340,5340,5330,61
20250305,101400,106947160,5340,5330,5340,5330,302
20250305,101300,105337400,5340,5340,5340,5340,31
20250305,101200,105171860,5330,5340,5340,5330,81
20250305,101100,104739820,5330,5340,5340,5330,162
20250305,101000,103875740,5340,5340,5340,5330,142
20250305,100900,103118260,5340,5340,5340,5340,3
20250305,100800,103102240,5340,5330,5340,5330,638
20250305,100700,99701390,5320,5300,5320,5300,2530
20250305,100600,86277090,5290,5290,5290,5290,299
20250305,100500,84695380,5280,5240,5280,5240,1985
20250305,100400,74240790,5260,5240,5260,5240,62
20250305,100300,73915290,5230,5230,5230,5230,0
20250305,100200,73915290,5230,5240,5240,5230,507
20250305,100100,71263610,5260,5250,5260,5250,62
20250305,100000,70937800,5270,5270,5270,5270,0
20250305,095900,70937800,5270,5270,5270,5270,0
20250305,095800,70937800,5270,5270,5270,5270,0
20250305,095700,70937800,5270,5270,5270,5270,0
20250305,095600,70937800,5270,5270,5270,5270,0
20250305,095500,70937800,5270,5270,5270,5270,2
20250305,095400,70927260,5230,5230,5230,5230,0
20250305,095300,70927260,5230,5230,5230,5230,0
20250305,095200,70927260,5230,5230,5230,5230,0
20250305,095100,70927260,5230,5230,5230,5230,0
20250305,095000,70927260,5230,5230,5230,5230,0
20250305,094900,70927260,5230,5240,5240,5230,1004
20250305,094800,65676300,5260,5250,5260,5250,715
20250305,094700,61915730,5240,5240,5240,5240,246
20250305,094600,60626690,5230,5250,5260,5230,988
20250305,094500,55445700,5260,5260,5260,5250,124
20250305,094400,54794560,5260,5250,5260,5250,14
20250305,094300,54721020,5250,5250,5250,5250,0
20250305,094200,54721020,5250,5260,5260,5250,24
20250305,094100,54594990,5270,5270,5270,5270,0
20250305,094000,54594990,5270,5260,5270,5260,370
20250305,093900,52648780,5260,5270,5270,5260,103
20250305,093800,52106970,5270,5270,5270,5270,0
20250305,093700,52106970,5270,5270,5270,5270,0
20250305,093600,52106970,5270,5270,5270,5270,0
20250305,093500,52106970,5270,5270,5270,5270,8
20250305,093400,52064810,5270,5270,5270,5270,0
20250305,093300,52064810,5270,5270,5270,5270,29
20250305,093200,51911980,5280,5280,5280,5280,0
20250305,093100,51911980,5280,5280,5280,5280,0
20250305,093000,51911980,5280,5280,5280,5280,1
20250305,092900,51906700,5260,5270,5270,5260,208
20250305,092800,50812220,5270,5270,5270,5270,10
20250305,092700,50759520,5270,5270,5270,5270,0
20250305,092600,50759520,5270,5260,5270,5260,78
20250305,092500,50348520,5260,5260,5260,5260,0
20250305,092400,50348520,5260,5260,5260,5260,1
20250305,092300,50343260,5260,5270,5290,5260,725
20250305,092200,46517090,5260,5260,5260,5260,0
20250305,092100,46517090,5260,5260,5260,5260,0
20250305,092000,46517090,5260,5260,5260,5260,0
20250305,091900,46517090,5260,5260,5260,5260,0
20250305,091800,46517090,5260,5260,5260,5260,0
20250305,091700,46517090,5260,5260,5260,5260,0
20250305,091600,46517090,5260,5260,5260,5260,2
20250305,091500,46506570,5270,5270,5270,5270,73
20250305,091400,46121860,5270,5270,5270,5270,786
20250305,091300,41979640,5290,5290,5290,5290,189
20250305,091200,40979830,5300,5260,5300,5260,144
20250305,091100,40222350,5250,5250,5250,5250,0
20250305,091000,40222350,5250,5250,5250,5250,0
20250305,090900,40222350,5250,5280,5280,5250,961
20250305,090800,35160690,5280,5280,5280,5280,560
20250305,090700,32203890,5280,5280,5280,5280,107
20250305,090600,31638930,5280,5310,5310,5280,97
20250305,090500,31125220,5320,5320,5320,5320,274
20250305,090400,29667540,5290,5290,5290,5290,0
20250305,090300,29667540,5290,5340,5350,5290,4068
20250305,090200,7990270,5340,5330,5340,5330,893
20250305,090100,3221780,5330,5320,5330,5320,158
20250305,090000,2379710,5310,5300,5310,5300,449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194500 235856725 5230 5230 5230 5230 788
3 20250305 194400 235856725 5230 5230 5230 5230 0
4 20250305 194300 235856725 5230 5230 5230 5230 0
5 20250305 194200 235856725 5230 5230 5230 5230 0
6 20250305 194100 235856725 5230 5230 5230 5230 0
7 20250305 194000 235856725 5230 5230 5230 5230 0
8 20250305 193900 235856725 5230 5230 5230 5230 0
9 20250305 193800 235856725 5230 5230 5230 5230 0
10 20250305 193700 235856725 5230 5230 5230 5230 0
11 20250305 193600 235856725 5230 5230 5230 5230 0
12 20250305 193500 235856725 5230 5230 5230 5230 0
13 20250305 193400 235856725 5230 5230 5230 5230 0
14 20250305 193300 235856725 5230 5230 5230 5230 0
15 20250305 193200 235856725 5230 5230 5230 5230 0
16 20250305 193100 235856725 5230 5230 5230 5230 0
17 20250305 193000 235856725 5230 5230 5230 5230 0
18 20250305 192900 235856725 5230 5230 5230 5230 0
19 20250305 192800 235856725 5230 5230 5230 5230 0
20 20250305 192700 235856725 5230 5230 5230 5230 0
21 20250305 192600 235856725 5230 5230 5230 5230 0
22 20250305 192500 235856725 5230 5230 5230 5230 0
23 20250305 192400 235856725 5230 5230 5230 5230 0
24 20250305 192300 235856725 5230 5230 5230 5230 0
25 20250305 192200 235856725 5230 5230 5230 5230 0
26 20250305 192100 235856725 5230 5230 5230 5230 0
27 20250305 192000 235856725 5230 5230 5230 5230 0
28 20250305 191900 235856725 5230 5230 5230 5230 0
29 20250305 191800 235856725 5230 5230 5230 5230 0
30 20250305 191700 235856725 5230 5230 5230 5230 0
31 20250305 191600 235856725 5230 5230 5230 5230 0
32 20250305 191500 235856725 5230 5230 5230 5230 788
33 20250305 191400 235856725 5230 5230 5230 5230 0
34 20250305 191300 235856725 5230 5230 5230 5230 0
35 20250305 191200 235856725 5230 5230 5230 5230 0
36 20250305 191100 235856725 5230 5230 5230 5230 0
37 20250305 191000 235856725 5230 5230 5230 5230 0
38 20250305 190900 235856725 5230 5230 5230 5230 0
39 20250305 190800 235856725 5230 5230 5230 5230 0
40 20250305 190700 235856725 5230 5230 5230 5230 0
41 20250305 190600 235856725 5230 5230 5230 5230 0
42 20250305 190500 235856725 5230 5230 5230 5230 0
43 20250305 190400 235856725 5230 5230 5230 5230 0
44 20250305 190300 235856725 5230 5230 5230 5230 0
45 20250305 190200 235856725 5230 5230 5230 5230 0
46 20250305 190100 235856725 5230 5230 5230 5230 0
47 20250305 190000 235856725 5230 5230 5230 5230 0
48 20250305 185900 235856725 5230 5230 5230 5230 0
49 20250305 185800 235856725 5230 5230 5230 5230 0
50 20250305 185700 235856725 5230 5230 5230 5230 0
51 20250305 185600 235856725 5230 5230 5230 5230 0
52 20250305 185500 235856725 5230 5230 5230 5230 0
53 20250305 185400 235856725 5230 5230 5230 5230 0
54 20250305 185300 235856725 5230 5230 5230 5230 0
55 20250305 185200 235856725 5230 5230 5230 5230 0
56 20250305 185100 235856725 5230 5230 5230 5230 0
57 20250305 185000 235856725 5230 5230 5230 5230 0
58 20250305 184900 235856725 5230 5230 5230 5230 0
59 20250305 184800 235856725 5230 5230 5230 5230 0
60 20250305 184700 235856725 5230 5230 5230 5230 0
61 20250305 184600 235856725 5230 5230 5230 5230 0
62 20250305 184500 235856725 5230 5230 5230 5230 788
63 20250305 184400 235856725 5230 5230 5230 5230 0
64 20250305 184300 235856725 5230 5230 5230 5230 0
65 20250305 184200 235856725 5230 5230 5230 5230 0
66 20250305 184100 235856725 5230 5230 5230 5230 0
67 20250305 184000 235856725 5230 5230 5230 5230 0
68 20250305 183900 235856725 5230 5230 5230 5230 0
69 20250305 183800 235856725 5230 5230 5230 5230 0
70 20250305 183700 235856725 5230 5230 5230 5230 0
71 20250305 183600 235856725 5230 5230 5230 5230 0
72 20250305 183500 235856725 5230 5230 5230 5230 0
73 20250305 183400 235856725 5230 5230 5230 5230 0
74 20250305 183300 235856725 5230 5230 5230 5230 0
75 20250305 183200 235856725 5230 5230 5230 5230 0
76 20250305 183100 235856725 5230 5230 5230 5230 0
77 20250305 183000 235856725 5230 5230 5230 5230 0
78 20250305 182900 235856725 5230 5230 5230 5230 0
79 20250305 182800 235856725 5230 5230 5230 5230 0
80 20250305 182700 235856725 5230 5230 5230 5230 0
81 20250305 182600 235856725 5230 5230 5230 5230 0
82 20250305 182500 235856725 5230 5230 5230 5230 0
83 20250305 182400 235856725 5230 5230 5230 5230 0
84 20250305 182300 235856725 5230 5230 5230 5230 0
85 20250305 182200 235856725 5230 5230 5230 5230 0
86 20250305 182100 235856725 5230 5230 5230 5230 0
87 20250305 182000 235856725 5230 5230 5230 5230 0
88 20250305 181900 235856725 5230 5230 5230 5230 0
89 20250305 181800 235856725 5230 5230 5230 5230 0
90 20250305 181700 235856725 5230 5230 5230 5230 0
91 20250305 181600 235856725 5230 5230 5230 5230 0
92 20250305 181500 235856725 5230 5230 5230 5230 788
93 20250305 181400 235856725 5230 5230 5230 5230 0
94 20250305 181300 235856725 5230 5230 5230 5230 0
95 20250305 181200 235856725 5230 5230 5230 5230 0
96 20250305 181100 235856725 5230 5230 5230 5230 0
97 20250305 181000 235856725 5230 5230 5230 5230 0
98 20250305 180900 235856725 5230 5230 5230 5230 0
99 20250305 180800 235856725 5230 5230 5230 5230 0
100 20250305 180700 235856725 5230 5230 5230 5230 0
101 20250305 180600 235856725 5230 5230 5230 5230 0
102 20250305 180500 235856725 5230 5230 5230 5230 0
103 20250305 180400 235856725 5230 5230 5230 5230 0
104 20250305 180300 235856725 5230 5230 5230 5230 0
105 20250305 180200 235856725 5230 5230 5230 5230 0
106 20250305 180100 235856725 5230 5230 5230 5230 0
107 20250305 180000 235856725 5230 5230 5230 5230 0
108 20250305 175900 235856725 5230 5230 5230 5230 0
109 20250305 175800 235856725 5230 5230 5230 5230 0
110 20250305 175700 235856725 5230 5230 5230 5230 0
111 20250305 175600 235856725 5230 5230 5230 5230 0
112 20250305 175500 235856725 5230 5230 5230 5230 0
113 20250305 175400 235856725 5230 5230 5230 5230 0
114 20250305 175300 235856725 5230 5230 5230 5230 0
115 20250305 175200 235856725 5230 5230 5230 5230 0
116 20250305 175100 235856725 5230 5230 5230 5230 0
117 20250305 175000 235856725 5230 5230 5230 5230 0
118 20250305 174900 235856725 5230 5230 5230 5230 0
119 20250305 174800 235856725 5230 5230 5230 5230 0
120 20250305 174700 235856725 5230 5230 5230 5230 0
121 20250305 174600 235856725 5230 5230 5230 5230 0
122 20250305 174500 235856725 5230 5230 5230 5230 788
123 20250305 174400 235856725 5230 5230 5230 5230 0
124 20250305 174300 235856725 5230 5230 5230 5230 0
125 20250305 174200 235856725 5230 5230 5230 5230 0
126 20250305 174100 235856725 5230 5230 5230 5230 0
127 20250305 174000 235856725 5230 5230 5230 5230 0
128 20250305 173900 235856725 5230 5230 5230 5230 0
129 20250305 173800 235856725 5230 5230 5230 5230 0
130 20250305 173700 235856725 5230 5230 5230 5230 0
131 20250305 173600 235856725 5230 5230 5230 5230 0
132 20250305 173500 235856725 5230 5230 5230 5230 0
133 20250305 173400 235856725 5230 5230 5230 5230 0
134 20250305 173300 235856725 5230 5230 5230 5230 0
135 20250305 173200 235856725 5230 5230 5230 5230 0
136 20250305 173100 235856725 5230 5230 5230 5230 0
137 20250305 173000 235856725 5230 5230 5230 5230 0
138 20250305 172900 235856725 5230 5230 5230 5230 0
139 20250305 172800 235856725 5230 5230 5230 5230 0
140 20250305 172700 235856725 5230 5230 5230 5230 0
141 20250305 172600 235856725 5230 5230 5230 5230 0
142 20250305 172500 235856725 5230 5230 5230 5230 0
143 20250305 172400 235856725 5230 5230 5230 5230 0
144 20250305 172300 235856725 5230 5230 5230 5230 0
145 20250305 172200 235856725 5230 5230 5230 5230 0
146 20250305 172100 235856725 5230 5230 5230 5230 0
147 20250305 172000 235856725 5230 5230 5230 5230 0
148 20250305 171900 235856725 5230 5230 5230 5230 0
149 20250305 171800 235856725 5230 5230 5230 5230 0
150 20250305 171700 235856725 5230 5230 5230 5230 0
151 20250305 171600 235856725 5230 5230 5230 5230 0
152 20250305 171500 235856725 5230 5230 5230 5230 788
153 20250305 171400 235856725 5230 5230 5230 5230 0
154 20250305 171300 235856725 5230 5230 5230 5230 0
155 20250305 171200 235856725 5230 5230 5230 5230 0
156 20250305 171100 235856725 5230 5230 5230 5230 0
157 20250305 171000 235856725 5230 5230 5230 5230 0
158 20250305 170900 235856725 5230 5230 5230 5230 0
159 20250305 170800 235856725 5230 5230 5230 5230 0
160 20250305 170700 235856725 5230 5230 5230 5230 0
161 20250305 170600 235856725 5230 5230 5230 5230 0
162 20250305 170500 235856725 5230 5230 5230 5230 0
163 20250305 170400 235856725 5230 5230 5230 5230 0
164 20250305 170300 235856725 5230 5230 5230 5230 0
165 20250305 170200 235856725 5230 5230 5230 5230 0
166 20250305 170100 235856725 5230 5230 5230 5230 0
167 20250305 170000 235856725 5230 5230 5230 5230 0
168 20250305 165900 235856725 5230 5230 5230 5230 0
169 20250305 165800 235856725 5230 5230 5230 5230 0
170 20250305 165700 235856725 5230 5230 5230 5230 0
171 20250305 165600 235856725 5230 5230 5230 5230 0
172 20250305 165500 235856725 5230 5230 5230 5230 0
173 20250305 165400 235856725 5230 5230 5230 5230 0
174 20250305 165300 235856725 5230 5230 5230 5230 0
175 20250305 165200 235856725 5230 5230 5230 5230 0
176 20250305 165100 235856725 5230 5230 5230 5230 0
177 20250305 165000 235856725 5230 5230 5230 5230 0
178 20250305 164900 235856725 5230 5230 5230 5230 0
179 20250305 164800 235856725 5230 5230 5230 5230 0
180 20250305 164700 235856725 5230 5230 5230 5230 0
181 20250305 164600 235856725 5230 5230 5230 5230 0
182 20250305 164500 235856725 5230 5230 5230 5230 788
183 20250305 164400 235856725 5230 5230 5230 5230 0
184 20250305 164300 235856725 5230 5230 5230 5230 0
185 20250305 164200 235856725 5230 5230 5230 5230 0
186 20250305 164100 235856725 5230 5230 5230 5230 0
187 20250305 164000 235856725 5230 5230 5230 5230 0
188 20250305 163900 235856725 5230 5230 5230 5230 0
189 20250305 163800 235856725 5230 5230 5230 5230 0
190 20250305 163700 235856725 5230 5230 5230 5230 0
191 20250305 163600 235856725 5230 5230 5230 5230 0
192 20250305 163500 235856725 5230 5230 5230 5230 0
193 20250305 163400 235856725 5230 5230 5230 5230 0
194 20250305 163300 235856725 5230 5230 5230 5230 0
195 20250305 163200 235856725 5230 5230 5230 5230 0
196 20250305 163100 235856725 5230 5230 5230 5230 0
197 20250305 163000 235856725 5230 5230 5230 5230 0
198 20250305 162900 235856725 5230 5230 5230 5230 0
199 20250305 162800 235856725 5230 5230 5230 5230 0
200 20250305 162700 235856725 5230 5230 5230 5230 0
201 20250305 162600 235856725 5230 5230 5230 5230 0
202 20250305 162500 235856725 5230 5230 5230 5230 0
203 20250305 162400 235856725 5230 5230 5230 5230 0
204 20250305 162300 235856725 5230 5230 5230 5230 0
205 20250305 162200 235856725 5230 5230 5230 5230 0
206 20250305 162100 235856725 5230 5230 5230 5230 0
207 20250305 162000 235856725 5230 5230 5230 5230 0
208 20250305 161900 235856725 5230 5230 5230 5230 0
209 20250305 161800 235856725 5230 5230 5230 5230 0
210 20250305 161700 235856725 5230 5230 5230 5230 0
211 20250305 161600 235856725 5230 5230 5230 5230 0
212 20250305 161500 235856725 5230 5230 5230 5230 788
213 20250305 161400 235856725 5230 5230 5230 5230 0
214 20250305 161300 235856725 5230 5230 5230 5230 0
215 20250305 161200 235856725 5230 5230 5230 5230 0
216 20250305 161100 235856725 5230 5230 5230 5230 0
217 20250305 161000 235856725 5230 5230 5230 5230 0
218 20250305 160900 235856725 5230 5230 5230 5230 0
219 20250305 160800 235856725 5230 5230 5230 5230 0
220 20250305 160700 235856725 5230 5230 5230 5230 0
221 20250305 160600 235856725 5230 5230 5230 5230 0
222 20250305 160500 235856725 5230 5230 5230 5230 0
223 20250305 160400 235856725 5230 5230 5230 5230 0
224 20250305 160300 235856725 5230 5230 5230 5230 0
225 20250305 160200 235856725 5230 5230 5230 5230 0
226 20250305 160100 235856725 5230 5230 5230 5230 0
227 20250305 160000 235856725 5230 5230 5230 5230 0
228 20250305 155900 235856725 5230 5230 5230 5230 0
229 20250305 155800 235856725 5230 5230 5230 5230 0
230 20250305 155700 235856725 5230 5230 5230 5230 0
231 20250305 155600 235856725 5230 5230 5230 5230 0
232 20250305 155500 235856725 5230 5230 5230 5230 0
233 20250305 155400 235856725 5230 5230 5230 5230 0
234 20250305 155300 235856725 5230 5230 5230 5230 0
235 20250305 155200 235856725 5230 5230 5230 5230 0
236 20250305 155100 235856725 5230 5230 5230 5230 0
237 20250305 155000 235856725 5230 5230 5230 5230 0
238 20250305 154900 235856725 5230 5230 5230 5230 0
239 20250305 154800 235856725 5230 5230 5230 5230 0
240 20250305 154700 235856725 5230 5230 5230 5230 0
241 20250305 154600 235856725 5230 5230 5230 5230 0
242 20250305 154500 235856725 5230 5230 5230 5230 788
243 20250305 154400 235856725 5230 5230 5230 5230 0
244 20250305 154300 235856725 5230 5230 5230 5230 0
245 20250305 154200 235856725 5230 5230 5230 5230 0
246 20250305 154100 235856725 5230 5230 5230 5230 0
247 20250305 154000 235856725 5230 5230 5230 5230 0
248 20250305 153900 235856725 5230 5230 5230 5230 0
249 20250305 153800 235856725 5230 5230 5230 5230 0
250 20250305 153700 235856725 5230 5230 5230 5230 0
251 20250305 153600 235856725 5230 5230 5230 5230 0
252 20250305 153500 235856725 5230 5230 5230 5230 0
253 20250305 153400 235856725 5230 5230 5230 5230 0
254 20250305 153300 235856725 5230 5230 5230 5230 0
255 20250305 153200 235856725 5230 5230 5230 5230 0
256 20250305 153100 235856725 5230 5230 5230 5230 0
257 20250305 153000 235856725 5230 5230 5230 5230 788
258 20250305 152900 231735485 5250 5250 5250 5250 0
259 20250305 152800 231735485 5250 5250 5250 5250 0
260 20250305 152700 231735485 5250 5250 5250 5250 0
261 20250305 152600 231735485 5250 5250 5250 5250 0
262 20250305 152500 231735485 5250 5250 5250 5250 0
263 20250305 152400 231735485 5250 5250 5250 5250 0
264 20250305 152300 231735485 5250 5250 5250 5250 0
265 20250305 152200 231735485 5250 5250 5250 5250 0
266 20250305 152100 231735485 5250 5250 5250 5250 0
267 20250305 152000 231735485 5250 5250 5250 5250 0
268 20250305 151900 231735485 5250 5250 5250 5250 1
269 20250305 151800 231730235 5230 5230 5230 5230 0
270 20250305 151700 231730235 5230 5230 5230 5230 0
271 20250305 151600 231730235 5230 5230 5230 5230 0
272 20250305 151500 231730235 5230 5230 5230 5230 996
273 20250305 151400 226521155 5230 5230 5230 5230 13
274 20250305 151300 226453165 5260 5260 5260 5260 400
275 20250305 151200 224349165 5270 5270 5270 5270 0
276 20250305 151100 224349165 5270 5230 5270 5230 1002
277 20250305 151000 219077925 5230 5230 5230 5230 0
278 20250305 150900 219077925 5230 5230 5230 5230 387
279 20250305 150800 217053915 5230 5230 5230 5230 200
280 20250305 150700 216007915 5230 5230 5230 5230 0
281 20250305 150600 216007915 5230 5230 5230 5230 1
282 20250305 150500 216002685 5240 5240 5240 5240 0
283 20250305 150400 216002685 5240 5240 5240 5240 0
284 20250305 150300 216002685 5240 5240 5240 5240 0
285 20250305 150200 216002685 5240 5240 5240 5240 2
286 20250305 150100 215992205 5230 5230 5230 5230 0
287 20250305 150000 215992205 5230 5230 5230 5230 0
288 20250305 145900 215992205 5230 5235 5235 5230 213
289 20250305 145800 214878205 5230 5230 5230 5230 0
290 20250305 145700 214878205 5230 5230 5230 5230 101
291 20250305 145600 214349975 5230 5230 5230 5230 0
292 20250305 145500 214349975 5230 5230 5230 5230 1
293 20250305 145400 214344745 5230 5230 5230 5230 0
294 20250305 145300 214344745 5230 5230 5230 5230 0
295 20250305 145200 214344745 5230 5230 5230 5230 0
296 20250305 145100 214344745 5230 5220 5230 5220 19
297 20250305 145000 214245550 5220 5220 5220 5220 0
298 20250305 144900 214245550 5220 5220 5220 5220 0
299 20250305 144800 214245550 5220 5220 5220 5220 50
300 20250305 144700 213984550 5220 5220 5220 5220 0
301 20250305 144600 213984550 5220 5220 5220 5220 0
302 20250305 144500 213984550 5220 5220 5220 5220 0
303 20250305 144400 213984550 5220 5220 5220 5220 0
304 20250305 144300 213984550 5220 5220 5220 5220 0
305 20250305 144200 213984550 5220 5220 5220 5220 2
306 20250305 144100 213974110 5220 5220 5220 5220 533
307 20250305 144000 211191850 5230 5230 5230 5230 0
308 20250305 143900 211191850 5230 5230 5230 5230 0
309 20250305 143800 211191850 5230 5230 5230 5230 0
310 20250305 143700 211191850 5230 5230 5230 5230 0
311 20250305 143600 211191850 5230 5230 5230 5230 0
312 20250305 143500 211191850 5230 5230 5230 5230 0
313 20250305 143400 211191850 5230 5230 5230 5230 0
314 20250305 143300 211191850 5230 5230 5230 5230 0
315 20250305 143200 211191850 5230 5230 5230 5230 2
316 20250305 143100 211181390 5220 5220 5220 5220 0
317 20250305 143000 211181390 5220 5220 5220 5220 32
318 20250305 142900 211014350 5220 5220 5220 5220 0
319 20250305 142800 211014350 5220 5220 5220 5220 0
320 20250305 142700 211014350 5220 5220 5220 5220 0
321 20250305 142600 211014350 5220 5220 5220 5220 0
322 20250305 142500 211014350 5220 5220 5220 5220 0
323 20250305 142400 211014350 5220 5220 5220 5220 0
324 20250305 142300 211014350 5220 5220 5220 5220 573
325 20250305 142200 208023290 5220 5220 5220 5220 0
326 20250305 142100 208023290 5220 5210 5220 5210 23
327 20250305 142000 207903430 5220 5220 5220 5220 0
328 20250305 141900 207903430 5220 5220 5220 5220 10
329 20250305 141800 207851230 5220 5220 5220 5220 0
330 20250305 141700 207851230 5220 5220 5220 5220 0
331 20250305 141600 207851230 5220 5220 5220 5220 20
332 20250305 141500 207746830 5210 5210 5210 5210 0
333 20250305 141400 207746830 5210 5210 5210 5210 22
334 20250305 141300 207632210 5200 5200 5200 5200 0
335 20250305 141200 207632210 5200 5210 5210 5200 91
336 20250305 141100 207158750 5210 5210 5210 5210 57
337 20250305 141000 206861780 5210 5210 5210 5210 0
338 20250305 140900 206861780 5210 5210 5210 5210 0
339 20250305 140800 206861780 5210 5210 5210 5210 0
340 20250305 140700 206861780 5210 5210 5210 5210 0
341 20250305 140600 206861780 5210 5210 5210 5210 2
342 20250305 140500 206851360 5200 5220 5220 5200 603
343 20250305 140400 203711580 5220 5220 5220 5220 0
344 20250305 140300 203711580 5220 5220 5220 5220 0
345 20250305 140200 203711580 5220 5220 5220 5220 0
346 20250305 140100 203711580 5220 5220 5220 5220 0
347 20250305 140000 203711580 5220 5220 5220 5220 0
348 20250305 135900 203711580 5220 5220 5220 5220 0
349 20250305 135800 203711580 5220 5220 5220 5220 0
350 20250305 135700 203711580 5220 5220 5220 5220 0
351 20250305 135600 203711580 5220 5220 5220 5220 33
352 20250305 135500 203539320 5210 5220 5220 5210 21
353 20250305 135400 203429850 5220 5220 5220 5220 149
354 20250305 135300 202652070 5220 5220 5220 5220 0
355 20250305 135200 202652070 5220 5220 5220 5220 0
356 20250305 135100 202652070 5220 5220 5220 5220 0
357 20250305 135000 202652070 5220 5220 5220 5220 0
358 20250305 134900 202652070 5220 5220 5220 5220 0
359 20250305 134800 202652070 5220 5220 5220 5220 0
360 20250305 134700 202652070 5220 5220 5220 5220 1
361 20250305 134600 202646850 5200 5200 5200 5200 0
362 20250305 134500 202646850 5200 5200 5200 5200 0
363 20250305 134400 202646850 5200 5210 5210 5200 148
364 20250305 134300 201877170 5210 5210 5210 5210 100
365 20250305 134200 201356170 5210 5210 5210 5210 2
366 20250305 134100 201345750 5210 5210 5210 5210 1568
367 20250305 134000 193176470 5210 5210 5210 5210 0
368 20250305 133900 193176470 5210 5210 5210 5210 0
369 20250305 133800 193176470 5210 5210 5210 5210 0
370 20250305 133700 193176470 5210 5210 5210 5210 0
371 20250305 133600 193176470 5210 5210 5210 5210 0
372 20250305 133500 193176470 5210 5210 5210 5210 0
373 20250305 133400 193176470 5210 5210 5210 5210 10
374 20250305 133300 193124370 5220 5220 5220 5220 20
375 20250305 133200 193019970 5220 5220 5220 5220 31
376 20250305 133100 192858150 5220 5220 5220 5220 40
377 20250305 133000 192649350 5220 5220 5220 5220 10
378 20250305 132900 192597150 5220 5220 5220 5220 10
379 20250305 132800 192544950 5220 5220 5220 5220 20
380 20250305 132700 192440550 5220 5220 5220 5220 6
381 20250305 132600 192409230 5220 5220 5220 5220 0
382 20250305 132500 192409230 5220 5220 5220 5220 0
383 20250305 132400 192409230 5220 5220 5220 5220 0
384 20250305 132300 192409230 5220 5220 5220 5220 0
385 20250305 132200 192409230 5220 5220 5220 5220 1
386 20250305 132100 192404010 5210 5210 5210 5210 0
387 20250305 132000 192404010 5210 5210 5210 5210 0
388 20250305 131900 192404010 5210 5210 5210 5210 0
389 20250305 131800 192404010 5210 5210 5210 5210 0
390 20250305 131700 192404010 5210 5210 5210 5210 0
391 20250305 131600 192404010 5210 5210 5210 5210 1
392 20250305 131500 192398800 5220 5220 5220 5220 0
393 20250305 131400 192398800 5220 5220 5220 5220 0
394 20250305 131300 192398800 5220 5220 5220 5220 0
395 20250305 131200 192398800 5220 5220 5220 5220 0
396 20250305 131100 192398800 5220 5220 5220 5220 0
397 20250305 131000 192398800 5220 5220 5220 5220 0
398 20250305 130900 192398800 5220 5210 5220 5210 3
399 20250305 130800 192383160 5210 5210 5210 5210 0
400 20250305 130700 192383160 5210 5210 5210 5210 10
401 20250305 130600 192331060 5210 5210 5210 5210 0
402 20250305 130500 192331060 5210 5210 5210 5210 0
403 20250305 130400 192331060 5210 5210 5210 5210 0
404 20250305 130300 192331060 5210 5220 5220 5210 59
405 20250305 130200 192023160 5220 5220 5220 5220 36
406 20250305 130100 191835240 5230 5230 5230 5230 100
407 20250305 130000 191312240 5240 5240 5240 5240 0
408 20250305 125900 191312240 5240 5240 5240 5240 7
409 20250305 125800 191275560 5240 5240 5240 5240 0
410 20250305 125700 191275560 5240 5240 5240 5240 2
411 20250305 125600 191265080 5230 5230 5230 5230 21
412 20250305 125500 191155250 5230 5230 5230 5230 1
413 20250305 125400 191150020 5220 5210 5220 5210 920
414 20250305 125300 186356800 5200 5200 5200 5200 0
415 20250305 125200 186356800 5200 5200 5200 5200 0
416 20250305 125100 186356800 5200 5200 5200 5200 0
417 20250305 125000 186356800 5200 5200 5200 5200 0
418 20250305 124900 186356800 5200 5200 5200 5200 484
419 20250305 124800 183840000 5200 5200 5200 5200 0
420 20250305 124700 183840000 5200 5200 5200 5200 0
421 20250305 124600 183840000 5200 5200 5200 5200 60
422 20250305 124500 183528000 5210 5210 5210 5210 20
423 20250305 124400 183423800 5210 5210 5210 5210 5
424 20250305 124300 183397750 5210 5210 5210 5210 0
425 20250305 124200 183397750 5210 5210 5210 5210 0
426 20250305 124100 183397750 5210 5210 5210 5210 0
427 20250305 124000 183397750 5210 5210 5210 5210 0
428 20250305 123900 183397750 5210 5210 5210 5210 5
429 20250305 123800 183371700 5200 5200 5200 5200 0
430 20250305 123700 183371700 5200 5200 5200 5200 100
431 20250305 123600 182851700 5210 5210 5210 5210 0
432 20250305 123500 182851700 5210 5210 5210 5210 0
433 20250305 123400 182851700 5210 5210 5210 5210 0
434 20250305 123300 182851700 5210 5210 5210 5210 20
435 20250305 123200 182747500 5200 5200 5200 5200 60
436 20250305 123100 182435500 5210 5210 5210 5210 7
437 20250305 123000 182399030 5210 5210 5210 5210 136
438 20250305 122900 181690470 5210 5210 5210 5210 1
439 20250305 122800 181685260 5200 5200 5200 5200 0
440 20250305 122700 181685260 5200 5200 5200 5200 2
441 20250305 122600 181674860 5200 5210 5210 5200 600
442 20250305 122500 178552270 5210 5210 5210 5210 0
443 20250305 122400 178552270 5210 5210 5210 5210 0
444 20250305 122300 178552270 5210 5210 5210 5210 0
445 20250305 122200 178552270 5210 5210 5210 5210 0
446 20250305 122100 178552270 5210 5210 5210 5210 0
447 20250305 122000 178552270 5210 5210 5210 5210 0
448 20250305 121900 178552270 5210 5210 5210 5210 0
449 20250305 121800 178552270 5210 5210 5210 5210 5
450 20250305 121700 178526220 5210 5210 5210 5210 0
451 20250305 121600 178526220 5210 5210 5210 5210 0
452 20250305 121500 178526220 5210 5210 5210 5210 0
453 20250305 121400 178526220 5210 5220 5220 5210 8
454 20250305 121300 178484520 5220 5210 5220 5210 566
455 20250305 121200 175534660 5210 5210 5210 5210 0
456 20250305 121100 175534660 5210 5210 5210 5210 0
457 20250305 121000 175534660 5210 5210 5210 5210 10
458 20250305 120900 175482560 5210 5210 5210 5210 42
459 20250305 120800 175263740 5210 5210 5210 5210 0
460 20250305 120700 175263740 5210 5210 5210 5210 1113
461 20250305 120600 169465010 5220 5220 5220 5220 249
462 20250305 120500 168165230 5210 5230 5230 5210 915
463 20250305 120400 163391120 5230 5230 5230 5230 166
464 20250305 120300 162522940 5230 5240 5240 5230 20
465 20250305 120200 162418240 5240 5240 5240 5240 0
466 20250305 120100 162418240 5240 5240 5240 5240 0
467 20250305 120000 162418240 5240 5240 5240 5240 333
468 20250305 115900 160673320 5250 5250 5250 5250 0
469 20250305 115800 160673320 5250 5250 5250 5250 0
470 20250305 115700 160673320 5250 5250 5250 5250 368
471 20250305 115600 158741320 5260 5260 5260 5260 54
472 20250305 115500 158457280 5270 5260 5270 5260 2
473 20250305 115400 158446750 5270 5270 5270 5270 0
474 20250305 115300 158446750 5270 5270 5270 5270 0
475 20250305 115200 158446750 5270 5270 5270 5270 0
476 20250305 115100 158446750 5270 5270 5270 5270 37
477 20250305 115000 158251760 5260 5260 5260 5260 1
478 20250305 114900 158246500 5260 5260 5260 5260 0
479 20250305 114800 158246500 5260 5260 5260 5260 53
480 20250305 114700 157967720 5260 5260 5260 5260 0
481 20250305 114600 157967720 5260 5260 5260 5260 42
482 20250305 114500 157746800 5260 5260 5260 5260 16
483 20250305 114400 157662640 5250 5250 5250 5250 0
484 20250305 114300 157662640 5250 5260 5260 5250 521
485 20250305 114200 154927340 5270 5270 5270 5270 0
486 20250305 114100 154927340 5270 5270 5270 5270 0
487 20250305 114000 154927340 5270 5270 5270 5270 0
488 20250305 113900 154927340 5270 5270 5270 5270 0
489 20250305 113800 154927340 5270 5270 5270 5270 0
490 20250305 113700 154927340 5270 5270 5270 5270 1
491 20250305 113600 154922070 5250 5250 5250 5250 0
492 20250305 113500 154922070 5250 5250 5250 5250 0
493 20250305 113400 154922070 5250 5250 5250 5250 0
494 20250305 113300 154922070 5250 5250 5250 5250 0
495 20250305 113200 154922070 5250 5250 5250 5250 0
496 20250305 113100 154922070 5250 5250 5250 5250 0
497 20250305 113000 154922070 5250 5250 5250 5250 5
498 20250305 112900 154895820 5270 5270 5270 5270 5
499 20250305 112800 154869470 5280 5280 5280 5280 0
500 20250305 112700 154869470 5280 5280 5280 5280 0
501 20250305 112600 154869470 5280 5280 5280 5280 0
502 20250305 112500 154869470 5280 5270 5280 5270 30
503 20250305 112400 154711240 5240 5240 5240 5240 1
504 20250305 112300 154706000 5240 5240 5240 5240 0
505 20250305 112200 154706000 5240 5240 5240 5240 0
506 20250305 112100 154706000 5240 5240 5240 5240 828
507 20250305 112000 150367280 5240 5240 5240 5240 0
508 20250305 111900 150367280 5240 5240 5240 5240 0
509 20250305 111800 150367280 5240 5240 5240 5240 0
510 20250305 111700 150367280 5240 5240 5240 5240 10
511 20250305 111600 150314880 5240 5240 5240 5240 0
512 20250305 111500 150314880 5240 5260 5260 5240 75
513 20250305 111400 149920440 5250 5270 5270 5250 313
514 20250305 111300 148272890 5270 5270 5270 5270 531
515 20250305 111200 145474520 5250 5270 5270 5250 306
516 20250305 111100 143861940 5270 5270 5270 5270 0
517 20250305 111000 143861940 5270 5270 5270 5270 0
518 20250305 110900 143861940 5270 5270 5270 5270 50
519 20250305 110800 143598440 5270 5270 5270 5270 0
520 20250305 110700 143598440 5270 5270 5270 5270 32
521 20250305 110600 143429800 5270 5280 5280 5270 237
522 20250305 110500 142178790 5270 5270 5270 5270 265
523 20250305 110400 140782240 5260 5310 5310 5260 1988
524 20250305 110300 130265270 5330 5330 5330 5330 0
525 20250305 110200 130265270 5330 5330 5330 5330 0
526 20250305 110100 130265270 5330 5320 5330 5320 84
527 20250305 110000 129817880 5320 5330 5330 5320 50
528 20250305 105900 129551570 5320 5320 5330 5320 38
529 20250305 105800 129349110 5330 5340 5340 5330 195
530 20250305 105700 128309450 5340 5340 5340 5340 63
531 20250305 105600 127973030 5340 5340 5340 5340 62
532 20250305 105500 127641950 5340 5340 5340 5340 31
533 20250305 105400 127476410 5340 5340 5340 5340 61
534 20250305 105300 127150670 5340 5340 5340 5340 31
535 20250305 105200 126985130 5340 5340 5340 5340 72
536 20250305 105100 126600650 5340 5340 5340 5340 62
537 20250305 105000 126269570 5330 5340 5340 5330 55
538 20250305 104900 125976110 5330 5340 5340 5330 20
539 20250305 104800 125869410 5330 5330 5330 5320 63
540 20250305 104700 125533630 5330 5320 5330 5320 33
541 20250305 104600 125357760 5330 5320 5330 5320 162
542 20250305 104500 124495300 5330 5330 5330 5330 61
543 20250305 104400 124170170 5330 5330 5330 5330 112
544 20250305 104300 123573210 5330 5330 5330 5330 31
545 20250305 104200 123407980 5330 5330 5330 5330 726
546 20250305 104100 119538400 5330 5330 5330 5330 112
547 20250305 104000 118941440 5330 5330 5330 5330 62
548 20250305 103900 118610980 5330 5330 5330 5330 62
549 20250305 103800 118280520 5330 5330 5330 5320 202
550 20250305 103700 117205260 5330 5330 5330 5330 32
551 20250305 103600 117034700 5330 5330 5330 5330 32
552 20250305 103500 116864140 5330 5330 5330 5330 61
553 20250305 103400 116539010 5320 5330 5330 5320 79
554 20250305 103300 116118020 5320 5330 5330 5320 102
555 20250305 103200 115574760 5330 5330 5330 5330 31
556 20250305 103100 115409530 5330 5330 5330 5330 31
557 20250305 103000 115244300 5330 5330 5330 5330 62
558 20250305 102900 114913840 5330 5320 5330 5320 61
559 20250305 102800 114589010 5330 5330 5330 5330 63
560 20250305 102700 114253220 5320 5330 5330 5320 163
561 20250305 102600 113384440 5320 5320 5320 5320 21
562 20250305 102500 113272720 5320 5320 5320 5320 81
563 20250305 102400 112841800 5330 5330 5330 5330 63
564 20250305 102300 112506010 5330 5330 5330 5330 63
565 20250305 102200 112170220 5330 5320 5330 5320 64
566 20250305 102100 111829120 5320 5330 5330 5320 51
567 20250305 102000 111557490 5330 5320 5330 5310 200
568 20250305 101900 110493170 5330 5330 5330 5330 63
569 20250305 101800 110157380 5340 5340 5340 5340 31
570 20250305 101700 109991840 5310 5340 5340 5310 450
571 20250305 101600 107598340 5340 5340 5340 5340 61
572 20250305 101500 107272600 5330 5340 5340 5330 61
573 20250305 101400 106947160 5340 5330 5340 5330 302
574 20250305 101300 105337400 5340 5340 5340 5340 31
575 20250305 101200 105171860 5330 5340 5340 5330 81
576 20250305 101100 104739820 5330 5340 5340 5330 162
577 20250305 101000 103875740 5340 5340 5340 5330 142
578 20250305 100900 103118260 5340 5340 5340 5340 3
579 20250305 100800 103102240 5340 5330 5340 5330 638
580 20250305 100700 99701390 5320 5300 5320 5300 2530
581 20250305 100600 86277090 5290 5290 5290 5290 299
582 20250305 100500 84695380 5280 5240 5280 5240 1985
583 20250305 100400 74240790 5260 5240 5260 5240 62
584 20250305 100300 73915290 5230 5230 5230 5230 0
585 20250305 100200 73915290 5230 5240 5240 5230 507
586 20250305 100100 71263610 5260 5250 5260 5250 62
587 20250305 100000 70937800 5270 5270 5270 5270 0
588 20250305 095900 70937800 5270 5270 5270 5270 0
589 20250305 095800 70937800 5270 5270 5270 5270 0
590 20250305 095700 70937800 5270 5270 5270 5270 0
591 20250305 095600 70937800 5270 5270 5270 5270 0
592 20250305 095500 70937800 5270 5270 5270 5270 2
593 20250305 095400 70927260 5230 5230 5230 5230 0
594 20250305 095300 70927260 5230 5230 5230 5230 0
595 20250305 095200 70927260 5230 5230 5230 5230 0
596 20250305 095100 70927260 5230 5230 5230 5230 0
597 20250305 095000 70927260 5230 5230 5230 5230 0
598 20250305 094900 70927260 5230 5240 5240 5230 1004
599 20250305 094800 65676300 5260 5250 5260 5250 715
600 20250305 094700 61915730 5240 5240 5240 5240 246
601 20250305 094600 60626690 5230 5250 5260 5230 988
602 20250305 094500 55445700 5260 5260 5260 5250 124
603 20250305 094400 54794560 5260 5250 5260 5250 14
604 20250305 094300 54721020 5250 5250 5250 5250 0
605 20250305 094200 54721020 5250 5260 5260 5250 24
606 20250305 094100 54594990 5270 5270 5270 5270 0
607 20250305 094000 54594990 5270 5260 5270 5260 370
608 20250305 093900 52648780 5260 5270 5270 5260 103
609 20250305 093800 52106970 5270 5270 5270 5270 0
610 20250305 093700 52106970 5270 5270 5270 5270 0
611 20250305 093600 52106970 5270 5270 5270 5270 0
612 20250305 093500 52106970 5270 5270 5270 5270 8
613 20250305 093400 52064810 5270 5270 5270 5270 0
614 20250305 093300 52064810 5270 5270 5270 5270 29
615 20250305 093200 51911980 5280 5280 5280 5280 0
616 20250305 093100 51911980 5280 5280 5280 5280 0
617 20250305 093000 51911980 5280 5280 5280 5280 1
618 20250305 092900 51906700 5260 5270 5270 5260 208
619 20250305 092800 50812220 5270 5270 5270 5270 10
620 20250305 092700 50759520 5270 5270 5270 5270 0
621 20250305 092600 50759520 5270 5260 5270 5260 78
622 20250305 092500 50348520 5260 5260 5260 5260 0
623 20250305 092400 50348520 5260 5260 5260 5260 1
624 20250305 092300 50343260 5260 5270 5290 5260 725
625 20250305 092200 46517090 5260 5260 5260 5260 0
626 20250305 092100 46517090 5260 5260 5260 5260 0
627 20250305 092000 46517090 5260 5260 5260 5260 0
628 20250305 091900 46517090 5260 5260 5260 5260 0
629 20250305 091800 46517090 5260 5260 5260 5260 0
630 20250305 091700 46517090 5260 5260 5260 5260 0
631 20250305 091600 46517090 5260 5260 5260 5260 2
632 20250305 091500 46506570 5270 5270 5270 5270 73
633 20250305 091400 46121860 5270 5270 5270 5270 786
634 20250305 091300 41979640 5290 5290 5290 5290 189
635 20250305 091200 40979830 5300 5260 5300 5260 144
636 20250305 091100 40222350 5250 5250 5250 5250 0
637 20250305 091000 40222350 5250 5250 5250 5250 0
638 20250305 090900 40222350 5250 5280 5280 5250 961
639 20250305 090800 35160690 5280 5280 5280 5280 560
640 20250305 090700 32203890 5280 5280 5280 5280 107
641 20250305 090600 31638930 5280 5310 5310 5280 97
642 20250305 090500 31125220 5320 5320 5320 5320 274
643 20250305 090400 29667540 5290 5290 5290 5290 0
644 20250305 090300 29667540 5290 5340 5350 5290 4068
645 20250305 090200 7990270 5340 5330 5340 5330 893
646 20250305 090100 3221780 5330 5320 5330 5320 158
647 20250305 090000 2379710 5310 5300 5310 5300 449

1
063570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,63205,34147728,328666000,177568185600,0.19
20250227,63205,34147728,328033950,177226708320,0.19
20250226,63205,34147728,328666000,177568185600,0.19
20250225,66405,34147728,336009300,172787503680,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 63205 34147728 328666000 177568185600 0.19
3 20250227 63205 34147728 328033950 177226708320 0.19
4 20250226 63205 34147728 328666000 177568185600 0.19
5 20250225 66405 34147728 336009300 172787503680 0.19