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

653
069080/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195100,1437214295,12540,12540,12540,12540,1546
20250305,195000,1437214295,12540,12540,12540,12540,0
20250305,194900,1437214295,12540,12540,12540,12540,0
20250305,194800,1437214295,12540,12540,12540,12540,0
20250305,194700,1437214295,12540,12540,12540,12540,0
20250305,194600,1437214295,12540,12540,12540,12540,0
20250305,194500,1437214295,12540,12540,12540,12540,0
20250305,194400,1437214295,12540,12540,12540,12540,0
20250305,194300,1437214295,12540,12540,12540,12540,0
20250305,194200,1437214295,12540,12540,12540,12540,0
20250305,194100,1437214295,12540,12540,12540,12540,0
20250305,194000,1437214295,12540,12540,12540,12540,0
20250305,193900,1437214295,12540,12540,12540,12540,0
20250305,193800,1437214295,12540,12540,12540,12540,0
20250305,193700,1437214295,12540,12540,12540,12540,0
20250305,193600,1437214295,12540,12540,12540,12540,0
20250305,193500,1437214295,12540,12540,12540,12540,0
20250305,193400,1437214295,12540,12540,12540,12540,0
20250305,193300,1437214295,12540,12540,12540,12540,0
20250305,193200,1437214295,12540,12540,12540,12540,0
20250305,193100,1437214295,12540,12540,12540,12540,0
20250305,193000,1437214295,12540,12540,12540,12540,0
20250305,192900,1437214295,12540,12540,12540,12540,0
20250305,192800,1437214295,12540,12540,12540,12540,0
20250305,192700,1437214295,12540,12540,12540,12540,0
20250305,192600,1437214295,12540,12540,12540,12540,0
20250305,192500,1437214295,12540,12540,12540,12540,0
20250305,192400,1437214295,12540,12540,12540,12540,0
20250305,192300,1437214295,12540,12540,12540,12540,0
20250305,192200,1437214295,12540,12540,12540,12540,0
20250305,192100,1437214295,12540,12540,12540,12540,1546
20250305,192000,1437214295,12540,12540,12540,12540,0
20250305,191900,1437214295,12540,12540,12540,12540,0
20250305,191800,1437214295,12540,12540,12540,12540,0
20250305,191700,1437214295,12540,12540,12540,12540,0
20250305,191600,1437214295,12540,12540,12540,12540,0
20250305,191500,1437214295,12540,12540,12540,12540,0
20250305,191400,1437214295,12540,12540,12540,12540,0
20250305,191300,1437214295,12540,12540,12540,12540,0
20250305,191200,1437214295,12540,12540,12540,12540,0
20250305,191100,1437214295,12540,12540,12540,12540,0
20250305,191000,1437214295,12540,12540,12540,12540,0
20250305,190900,1437214295,12540,12540,12540,12540,0
20250305,190800,1437214295,12540,12540,12540,12540,0
20250305,190700,1437214295,12540,12540,12540,12540,0
20250305,190600,1437214295,12540,12540,12540,12540,0
20250305,190500,1437214295,12540,12540,12540,12540,0
20250305,190400,1437214295,12540,12540,12540,12540,0
20250305,190300,1437214295,12540,12540,12540,12540,0
20250305,190200,1437214295,12540,12540,12540,12540,0
20250305,190100,1437214295,12540,12540,12540,12540,0
20250305,190000,1437214295,12540,12540,12540,12540,0
20250305,185900,1437214295,12540,12540,12540,12540,0
20250305,185800,1437214295,12540,12540,12540,12540,0
20250305,185700,1437214295,12540,12540,12540,12540,0
20250305,185600,1437214295,12540,12540,12540,12540,0
20250305,185500,1437214295,12540,12540,12540,12540,0
20250305,185400,1437214295,12540,12540,12540,12540,0
20250305,185300,1437214295,12540,12540,12540,12540,0
20250305,185200,1437214295,12540,12540,12540,12540,0
20250305,185100,1437214295,12540,12540,12540,12540,1546
20250305,185000,1437214295,12540,12540,12540,12540,0
20250305,184900,1437214295,12540,12540,12540,12540,0
20250305,184800,1437214295,12540,12540,12540,12540,0
20250305,184700,1437214295,12540,12540,12540,12540,0
20250305,184600,1437214295,12540,12540,12540,12540,0
20250305,184500,1437214295,12540,12540,12540,12540,0
20250305,184400,1437214295,12540,12540,12540,12540,0
20250305,184300,1437214295,12540,12540,12540,12540,0
20250305,184200,1437214295,12540,12540,12540,12540,0
20250305,184100,1437214295,12540,12540,12540,12540,0
20250305,184000,1437214295,12540,12540,12540,12540,0
20250305,183900,1437214295,12540,12540,12540,12540,0
20250305,183800,1437214295,12540,12540,12540,12540,0
20250305,183700,1437214295,12540,12540,12540,12540,0
20250305,183600,1437214295,12540,12540,12540,12540,0
20250305,183500,1437214295,12540,12540,12540,12540,0
20250305,183400,1437214295,12540,12540,12540,12540,0
20250305,183300,1437214295,12540,12540,12540,12540,0
20250305,183200,1437214295,12540,12540,12540,12540,0
20250305,183100,1437214295,12540,12540,12540,12540,0
20250305,183000,1437214295,12540,12540,12540,12540,0
20250305,182900,1437214295,12540,12540,12540,12540,0
20250305,182800,1437214295,12540,12540,12540,12540,0
20250305,182700,1437214295,12540,12540,12540,12540,0
20250305,182600,1437214295,12540,12540,12540,12540,0
20250305,182500,1437214295,12540,12540,12540,12540,0
20250305,182400,1437214295,12540,12540,12540,12540,0
20250305,182300,1437214295,12540,12540,12540,12540,0
20250305,182200,1437214295,12540,12540,12540,12540,0
20250305,182100,1437214295,12540,12540,12540,12540,1546
20250305,182000,1437214295,12540,12540,12540,12540,0
20250305,181900,1437214295,12540,12540,12540,12540,0
20250305,181800,1437214295,12540,12540,12540,12540,0
20250305,181700,1437214295,12540,12540,12540,12540,0
20250305,181600,1437214295,12540,12540,12540,12540,0
20250305,181500,1437214295,12540,12540,12540,12540,0
20250305,181400,1437214295,12540,12540,12540,12540,0
20250305,181300,1437214295,12540,12540,12540,12540,0
20250305,181200,1437214295,12540,12540,12540,12540,0
20250305,181100,1437214295,12540,12540,12540,12540,0
20250305,181000,1437214295,12540,12540,12540,12540,0
20250305,180900,1437214295,12540,12540,12540,12540,0
20250305,180800,1437214295,12540,12540,12540,12540,0
20250305,180700,1437214295,12540,12540,12540,12540,0
20250305,180600,1437214295,12540,12540,12540,12540,0
20250305,180500,1437214295,12540,12540,12540,12540,0
20250305,180400,1437214295,12540,12540,12540,12540,0
20250305,180300,1437214295,12540,12540,12540,12540,0
20250305,180200,1437214295,12540,12540,12540,12540,0
20250305,180100,1437214295,12540,12540,12540,12540,0
20250305,180000,1437214295,12540,12540,12540,12540,0
20250305,175900,1437214295,12540,12540,12540,12540,0
20250305,175800,1437214295,12540,12540,12540,12540,0
20250305,175700,1437214295,12540,12540,12540,12540,0
20250305,175600,1437214295,12540,12540,12540,12540,0
20250305,175500,1437214295,12540,12540,12540,12540,0
20250305,175400,1437214295,12540,12540,12540,12540,0
20250305,175300,1437214295,12540,12540,12540,12540,0
20250305,175200,1437214295,12540,12540,12540,12540,0
20250305,175100,1437214295,12540,12540,12540,12540,1546
20250305,175000,1437214295,12540,12540,12540,12540,0
20250305,174900,1437214295,12540,12540,12540,12540,0
20250305,174800,1437214295,12540,12540,12540,12540,0
20250305,174700,1437214295,12540,12540,12540,12540,0
20250305,174600,1437214295,12540,12540,12540,12540,0
20250305,174500,1437214295,12540,12540,12540,12540,0
20250305,174400,1437214295,12540,12540,12540,12540,0
20250305,174300,1437214295,12540,12540,12540,12540,0
20250305,174200,1437214295,12540,12540,12540,12540,0
20250305,174100,1437214295,12540,12540,12540,12540,0
20250305,174000,1437214295,12540,12540,12540,12540,0
20250305,173900,1437214295,12540,12540,12540,12540,0
20250305,173800,1437214295,12540,12540,12540,12540,0
20250305,173700,1437214295,12540,12540,12540,12540,0
20250305,173600,1437214295,12540,12540,12540,12540,0
20250305,173500,1437214295,12540,12540,12540,12540,0
20250305,173400,1437214295,12540,12540,12540,12540,0
20250305,173300,1437214295,12540,12540,12540,12540,0
20250305,173200,1437214295,12540,12540,12540,12540,0
20250305,173100,1437214295,12540,12540,12540,12540,0
20250305,173000,1437214295,12540,12540,12540,12540,0
20250305,172900,1437214295,12540,12540,12540,12540,0
20250305,172800,1437214295,12540,12540,12540,12540,0
20250305,172700,1437214295,12540,12540,12540,12540,0
20250305,172600,1437214295,12540,12540,12540,12540,0
20250305,172500,1437214295,12540,12540,12540,12540,0
20250305,172400,1437214295,12540,12540,12540,12540,0
20250305,172300,1437214295,12540,12540,12540,12540,0
20250305,172200,1437214295,12540,12540,12540,12540,0
20250305,172100,1437214295,12540,12540,12540,12540,1546
20250305,172000,1437214295,12540,12540,12540,12540,0
20250305,171900,1437214295,12540,12540,12540,12540,0
20250305,171800,1437214295,12540,12540,12540,12540,0
20250305,171700,1437214295,12540,12540,12540,12540,0
20250305,171600,1437214295,12540,12540,12540,12540,0
20250305,171500,1437214295,12540,12540,12540,12540,0
20250305,171400,1437214295,12540,12540,12540,12540,0
20250305,171300,1437214295,12540,12540,12540,12540,0
20250305,171200,1437214295,12540,12540,12540,12540,0
20250305,171100,1437214295,12540,12540,12540,12540,0
20250305,171000,1437214295,12540,12540,12540,12540,0
20250305,170900,1437214295,12540,12540,12540,12540,0
20250305,170800,1437214295,12540,12540,12540,12540,0
20250305,170700,1437214295,12540,12540,12540,12540,0
20250305,170600,1437214295,12540,12540,12540,12540,0
20250305,170500,1437214295,12540,12540,12540,12540,0
20250305,170400,1437214295,12540,12540,12540,12540,0
20250305,170300,1437214295,12540,12540,12540,12540,0
20250305,170200,1437214295,12540,12540,12540,12540,0
20250305,170100,1437214295,12540,12540,12540,12540,0
20250305,170000,1437214295,12540,12540,12540,12540,0
20250305,165900,1437214295,12540,12540,12540,12540,0
20250305,165800,1437214295,12540,12540,12540,12540,0
20250305,165700,1437214295,12540,12540,12540,12540,0
20250305,165600,1437214295,12540,12540,12540,12540,0
20250305,165500,1437214295,12540,12540,12540,12540,0
20250305,165400,1437214295,12540,12540,12540,12540,0
20250305,165300,1437214295,12540,12540,12540,12540,0
20250305,165200,1437214295,12540,12540,12540,12540,0
20250305,165100,1437214295,12540,12540,12540,12540,1546
20250305,165000,1437214295,12540,12540,12540,12540,0
20250305,164900,1437214295,12540,12540,12540,12540,0
20250305,164800,1437214295,12540,12540,12540,12540,0
20250305,164700,1437214295,12540,12540,12540,12540,0
20250305,164600,1437214295,12540,12540,12540,12540,0
20250305,164500,1437214295,12540,12540,12540,12540,0
20250305,164400,1437214295,12540,12540,12540,12540,0
20250305,164300,1437214295,12540,12540,12540,12540,0
20250305,164200,1437214295,12540,12540,12540,12540,0
20250305,164100,1437214295,12540,12540,12540,12540,0
20250305,164000,1437214295,12540,12540,12540,12540,0
20250305,163900,1437214295,12540,12540,12540,12540,0
20250305,163800,1437214295,12540,12540,12540,12540,0
20250305,163700,1437214295,12540,12540,12540,12540,0
20250305,163600,1437214295,12540,12540,12540,12540,0
20250305,163500,1437214295,12540,12540,12540,12540,0
20250305,163400,1437214295,12540,12540,12540,12540,0
20250305,163300,1437214295,12540,12540,12540,12540,0
20250305,163200,1437214295,12540,12540,12540,12540,0
20250305,163100,1437214295,12540,12540,12540,12540,0
20250305,163000,1437214295,12540,12540,12540,12540,0
20250305,162900,1437214295,12540,12540,12540,12540,0
20250305,162800,1437214295,12540,12540,12540,12540,0
20250305,162700,1437214295,12540,12540,12540,12540,0
20250305,162600,1437214295,12540,12540,12540,12540,0
20250305,162500,1437214295,12540,12540,12540,12540,0
20250305,162400,1437214295,12540,12540,12540,12540,0
20250305,162300,1437214295,12540,12540,12540,12540,0
20250305,162200,1437214295,12540,12540,12540,12540,0
20250305,162100,1437214295,12540,12540,12540,12540,1546
20250305,162000,1437214295,12540,12540,12540,12540,0
20250305,161900,1437214295,12540,12540,12540,12540,0
20250305,161800,1437214295,12540,12540,12540,12540,0
20250305,161700,1437214295,12540,12540,12540,12540,0
20250305,161600,1437214295,12540,12540,12540,12540,0
20250305,161500,1437214295,12540,12540,12540,12540,0
20250305,161400,1437214295,12540,12540,12540,12540,0
20250305,161300,1437214295,12540,12540,12540,12540,0
20250305,161200,1437214295,12540,12540,12540,12540,0
20250305,161100,1437214295,12540,12540,12540,12540,0
20250305,161000,1437214295,12540,12540,12540,12540,0
20250305,160900,1437214295,12540,12540,12540,12540,0
20250305,160800,1437214295,12540,12540,12540,12540,0
20250305,160700,1437214295,12540,12540,12540,12540,0
20250305,160600,1437214295,12540,12540,12540,12540,0
20250305,160500,1437214295,12540,12540,12540,12540,0
20250305,160400,1437214295,12540,12540,12540,12540,0
20250305,160300,1437214295,12540,12540,12540,12540,0
20250305,160200,1437214295,12540,12540,12540,12540,0
20250305,160100,1437214295,12540,12540,12540,12540,0
20250305,160000,1437214295,12540,12540,12540,12540,0
20250305,155900,1437214295,12540,12540,12540,12540,0
20250305,155800,1437214295,12540,12540,12540,12540,0
20250305,155700,1437214295,12540,12540,12540,12540,0
20250305,155600,1437214295,12540,12540,12540,12540,0
20250305,155500,1437214295,12540,12540,12540,12540,0
20250305,155400,1437214295,12540,12540,12540,12540,0
20250305,155300,1437214295,12540,12540,12540,12540,0
20250305,155200,1437214295,12540,12540,12540,12540,0
20250305,155100,1437214295,12540,12540,12540,12540,1546
20250305,155000,1437214295,12540,12540,12540,12540,0
20250305,154900,1437214295,12540,12540,12540,12540,0
20250305,154800,1437214295,12540,12540,12540,12540,0
20250305,154700,1437214295,12540,12540,12540,12540,0
20250305,154600,1437214295,12540,12540,12540,12540,0
20250305,154500,1437214295,12540,12540,12540,12540,0
20250305,154400,1437214295,12540,12540,12540,12540,0
20250305,154300,1437214295,12540,12540,12540,12540,0
20250305,154200,1437214295,12540,12540,12540,12540,0
20250305,154100,1437214295,12540,12540,12540,12540,0
20250305,154000,1437214295,12540,12540,12540,12540,0
20250305,153900,1437214295,12540,12540,12540,12540,0
20250305,153800,1437214295,12540,12540,12540,12540,0
20250305,153700,1437214295,12540,12540,12540,12540,0
20250305,153600,1437214295,12540,12540,12540,12540,0
20250305,153500,1437214295,12540,12540,12540,12540,0
20250305,153400,1437214295,12540,12540,12540,12540,0
20250305,153300,1437214295,12540,12540,12540,12540,0
20250305,153200,1437214295,12540,12540,12540,12540,0
20250305,153100,1437214295,12540,12540,12540,12540,0
20250305,153000,1437214295,12540,12540,12540,12540,1546
20250305,152900,1417827455,12540,12540,12540,12540,0
20250305,152800,1417827455,12540,12540,12540,12540,0
20250305,152700,1417827455,12540,12540,12540,12540,0
20250305,152600,1417827455,12540,12540,12540,12540,0
20250305,152500,1417827455,12540,12540,12540,12540,0
20250305,152400,1417827455,12540,12540,12540,12540,0
20250305,152300,1417827455,12540,12540,12540,12540,0
20250305,152200,1417827455,12540,12540,12540,12540,0
20250305,152100,1417827455,12540,12540,12540,12540,0
20250305,152000,1417827455,12540,12540,12540,12540,0
20250305,151900,1417827455,12540,12550,12550,12530,594
20250305,151800,1410374605,12560,12560,12560,12550,462
20250305,151700,1404575295,12550,12550,12560,12540,243
20250305,151600,1401524895,12550,12550,12560,12550,175
20250305,151500,1399327135,12550,12560,12560,12550,113
20250305,151400,1397908135,12530,12530,12560,12530,258
20250305,151300,1394670245,12530,12520,12530,12520,88
20250305,151200,1393567795,12530,12510,12530,12510,86
20250305,151100,1392490525,12500,12520,12520,12500,255
20250305,151000,1389300715,12530,12540,12550,12530,451
20250305,150900,1383645855,12550,12530,12550,12530,105
20250305,150800,1382328415,12540,12530,12540,12520,145
20250305,150700,1380510745,12530,12520,12530,12520,59
20250305,150600,1379771655,12530,12520,12540,12520,147
20250305,150500,1377929595,12530,12530,12530,12520,136
20250305,150400,1376225685,12530,12520,12530,12520,71
20250305,150300,1375336265,12520,12520,12530,12520,113
20250305,150200,1373920565,12520,12520,12520,12520,17
20250305,150100,1373707725,12520,12520,12520,12520,48
20250305,150000,1373106765,12530,12540,12540,12520,138
20250305,145900,1371377005,12540,12540,12550,12540,40
20250305,145800,1370875195,12540,12550,12550,12540,27
20250305,145700,1370536415,12540,12530,12560,12530,1104
20250305,145600,1356690725,12530,12520,12530,12520,350
20250305,145500,1352307025,12520,12505,12520,12505,68
20250305,145400,1351456070,12510,12500,12510,12500,87
20250305,145300,1350368010,12500,12500,12510,12500,28
20250305,145200,1350017930,12510,12510,12520,12510,169
20250305,145100,1347903200,12520,12515,12520,12510,64
20250305,145000,1347102170,12510,12500,12510,12500,62
20250305,144900,1346326620,12490,12490,12500,12490,32
20250305,144800,1345926720,12500,12500,12500,12490,34
20250305,144700,1345501770,12500,12500,12500,12490,46
20250305,144600,1344926820,12490,12500,12500,12490,96
20250305,144500,1343726870,12490,12480,12500,12470,504
20250305,144400,1337434250,12480,12480,12480,12470,35
20250305,144300,1336997500,12470,12470,12470,12470,16
20250305,144200,1336797980,12470,12470,12470,12470,10
20250305,144100,1336673280,12470,12470,12480,12470,37
20250305,144000,1336211730,12470,12470,12470,12470,10
20250305,143900,1336087030,12470,12480,12480,12470,18
20250305,143800,1335862490,12470,12470,12470,12470,35
20250305,143700,1335426040,12470,12470,12470,12470,14
20250305,143600,1335251460,12480,12470,12480,12470,87
20250305,143500,1334166490,12470,12480,12480,12470,13
20250305,143400,1334004300,12480,12470,12480,12470,23
20250305,143300,1333717480,12460,12460,12460,12460,11
20250305,143200,1333580420,12460,12470,12470,12460,33
20250305,143100,1333168960,12470,12460,12470,12460,180
20250305,143000,1330924890,12450,12450,12450,12450,250
20250305,142900,1327812390,12450,12460,12460,12450,18
20250305,142800,1327588210,12460,12460,12460,12450,105
20250305,142700,1326279960,12450,12460,12460,12440,16
20250305,142600,1326080800,12450,12450,12460,12450,177
20250305,142500,1323877140,12440,12440,12440,12440,232
20250305,142400,1320991060,12440,12440,12450,12440,119
20250305,142300,1319510620,12440,12450,12450,12440,30
20250305,142200,1319137230,12440,12440,12450,12440,153
20250305,142100,1317232830,12440,12440,12450,12440,20
20250305,142000,1316983930,12450,12430,12450,12430,199
20250305,141900,1314510170,12440,12440,12440,12440,165
20250305,141800,1312457570,12440,12440,12450,12440,38
20250305,141700,1311984740,12430,12450,12450,12430,638
20250305,141600,1304043320,12460,12450,12460,12450,24
20250305,141500,1303744420,12460,12480,12480,12460,97
20250305,141400,1302535070,12470,12470,12480,12470,77
20250305,141300,1301574370,12470,12460,12480,12460,52
20250305,141200,1300925780,12480,12470,12480,12470,58
20250305,141100,1300202320,12470,12490,12490,12460,226
20250305,141000,1297381060,12480,12460,12530,12460,1466
20250305,140900,1279089800,12460,12410,12460,12400,913
20250305,140800,1267723740,12410,12410,12410,12400,286
20250305,140700,1264175090,12430,12430,12430,12430,15
20250305,140600,1263988640,12430,12440,12440,12430,33
20250305,140500,1263578170,12440,12400,12450,12400,944
20250305,140400,1251843210,12400,12390,12400,12390,147
20250305,140300,1250020550,12390,12360,12400,12360,890
20250305,140200,1238999010,12360,12350,12360,12350,40
20250305,140100,1238504920,12340,12330,12350,12330,32
20250305,140000,1238110080,12340,12350,12350,12330,80
20250305,135900,1237122970,12350,12350,12350,12350,569
20250305,135800,1230095820,12340,12350,12350,12340,34
20250305,135700,1229675980,12350,12340,12350,12340,339
20250305,135600,1225491920,12340,12320,12340,12320,2654
20250305,135500,1192752390,12320,12300,12330,12290,1033
20250305,135400,1180037770,12310,12300,12310,12300,21
20250305,135300,1179779460,12310,12310,12310,12310,11
20250305,135200,1179644050,12310,12310,12310,12310,8
20250305,135100,1179545570,12320,12320,12320,12310,14
20250305,135000,1179373200,12320,12310,12320,12310,28
20250305,134900,1179028460,12310,12300,12310,12300,61
20250305,134800,1178277800,12300,12280,12300,12280,1212
20250305,134700,1163391080,12280,12270,12280,12270,25
20250305,134600,1163084270,12270,12280,12280,12270,31
20250305,134500,1162703770,12280,12270,12280,12270,235
20250305,134400,1159820100,12260,12310,12310,12260,4858
20250305,134300,1100168810,12310,12310,12310,12310,9
20250305,134200,1100058020,12300,12300,12300,12300,69
20250305,134100,1099209320,12300,12320,12320,12300,550
20250305,134000,1092441500,12310,12320,12320,12310,62
20250305,133900,1091678100,12330,12330,12330,12330,2
20250305,133800,1091653440,12330,12330,12330,12330,18
20250305,133700,1091431500,12330,12330,12330,12330,80
20250305,133600,1090445100,12320,12330,12330,12320,31
20250305,133500,1090063100,12330,12300,12330,12300,2268
20250305,133400,1062154120,12300,12290,12300,12290,228
20250305,133300,1059351300,12300,12300,12300,12300,74
20250305,133200,1058441100,12300,12300,12300,12300,0
20250305,133100,1058441100,12300,12310,12310,12300,232
20250305,133000,1055587340,12300,12300,12300,12300,0
20250305,132900,1055587340,12300,12310,12310,12290,5908
20250305,132800,982954310,12330,12340,12340,12320,853
20250305,132700,972444670,12330,12330,12330,12330,1000
20250305,132600,960114670,12340,12320,12340,12320,143
20250305,132500,958351590,12330,12330,12330,12330,0
20250305,132400,958351590,12330,12330,12330,12320,40
20250305,132300,957858400,12320,12310,12320,12310,331
20250305,132200,953780670,12320,12320,12320,12320,168
20250305,132100,951710910,12330,12340,12340,12330,362
20250305,132000,947247350,12340,12340,12340,12340,0
20250305,131900,947247350,12340,12340,12340,12340,19
20250305,131800,947012890,12340,12340,12340,12340,0
20250305,131700,947012890,12340,12350,12350,12340,562
20250305,131600,940077410,12350,12350,12350,12350,16
20250305,131500,939879810,12350,12350,12350,12350,8
20250305,131400,939781010,12350,12350,12350,12350,8
20250305,131300,939682210,12350,12310,12350,12310,2367
20250305,131200,910525290,12310,12310,12310,12310,8
20250305,131100,910426810,12310,12310,12310,12310,369
20250305,131000,905884420,12310,12310,12310,12310,759
20250305,130900,896541130,12310,12310,12310,12310,21
20250305,130800,896282620,12310,12320,12320,12310,45
20250305,130700,895728230,12320,12310,12320,12310,66
20250305,130600,894915690,12320,12320,12320,12320,10
20250305,130500,894792490,12320,12320,12320,12320,0
20250305,130400,894792490,12320,12320,12320,12320,8
20250305,130300,894693930,12320,12320,12320,12320,6
20250305,130200,894620010,12310,12310,12310,12310,275
20250305,130100,891234760,12320,12320,12320,12320,20
20250305,130000,890988360,12320,12310,12320,12310,546
20250305,125900,884266620,12300,12290,12300,12290,400
20250305,125800,879349620,12300,12290,12300,12290,471
20250305,125700,873559510,12280,12305,12305,12280,2836
20250305,125600,838701425,12310,12310,12310,12310,49
20250305,125500,838098235,12310,12330,12330,12310,110
20250305,125400,836743965,12320,12320,12320,12320,208
20250305,125300,834181405,12320,12320,12330,12320,76
20250305,125200,833244785,12330,12330,12330,12330,0
20250305,125100,833244785,12330,12330,12330,12320,420
20250305,125000,828066385,12330,12340,12340,12330,442
20250305,124900,822612315,12340,12340,12340,12340,0
20250305,124800,822612315,12340,12340,12340,12340,0
20250305,124700,822612315,12340,12340,12340,12340,0
20250305,124600,822612315,12340,12340,12340,12340,912
20250305,124500,811358235,12330,12340,12340,12330,75
20250305,124400,810433275,12340,12340,12340,12340,0
20250305,124300,810433275,12340,12340,12340,12340,60
20250305,124200,809692875,12340,12340,12340,12340,0
20250305,124100,809692875,12340,12340,12340,12330,768
20250305,124000,800216835,12330,12330,12330,12330,0
20250305,123900,800216835,12330,12330,12330,12330,3
20250305,123800,800179845,12330,12330,12330,12330,0
20250305,123700,800179845,12330,12340,12340,12320,208
20250305,123600,797615205,12340,12330,12340,12320,526
20250305,123500,791130025,12320,12320,12320,12320,46
20250305,123400,790563305,12320,12330,12330,12320,30
20250305,123300,790193505,12320,12300,12320,12300,781
20250305,123200,780584445,12300,12300,12300,12300,286
20250305,123100,777066645,12300,12310,12310,12300,2634
20250305,123000,744665195,12310,12310,12310,12310,0
20250305,122900,744665195,12310,12310,12310,12310,0
20250305,122800,744665195,12310,12320,12320,12310,103
20250305,122700,743396855,12320,12320,12320,12320,104
20250305,122600,742115575,12320,12330,12330,12320,2364
20250305,122500,712968935,12340,12340,12340,12340,0
20250305,122400,712968935,12340,12340,12340,12340,297
20250305,122300,709303955,12340,12340,12340,12340,16
20250305,122200,709106515,12350,12350,12350,12350,26
20250305,122100,708785415,12340,12340,12340,12340,0
20250305,122000,708785415,12340,12340,12340,12340,270
20250305,121900,705453615,12340,12340,12340,12340,27
20250305,121800,705120435,12340,12330,12340,12330,333
20250305,121700,701014305,12340,12340,12340,12340,99
20250305,121600,699792645,12340,12340,12340,12340,131
20250305,121500,698176105,12330,12330,12330,12330,485
20250305,121400,692196055,12330,12330,12330,12330,22
20250305,121300,691924795,12330,12330,12330,12330,10
20250305,121200,691801495,12320,12320,12320,12320,0
20250305,121100,691801495,12320,12330,12330,12320,27
20250305,121000,691468655,12320,12310,12320,12310,677
20250305,120900,683133945,12300,12310,12310,12300,672
20250305,120800,674867055,12310,12300,12310,12300,21
20250305,120700,674608655,12300,12300,12300,12300,0
20250305,120600,674608655,12300,12310,12310,12300,233
20250305,120500,671740535,12300,12310,12310,12300,198
20250305,120400,669303315,12300,12300,12300,12300,0
20250305,120300,669303315,12300,12320,12330,12300,3478
20250305,120200,626480805,12330,12320,12330,12320,15
20250305,120100,626295975,12330,12330,12330,12330,8
20250305,120000,626197335,12320,12320,12320,12320,0
20250305,115900,626197335,12320,12320,12320,12320,0
20250305,115800,626197335,12320,12330,12330,12320,380
20250305,115700,621512065,12330,12330,12340,12330,136
20250305,115600,619834955,12340,12340,12340,12340,1
20250305,115500,619822615,12330,12330,12330,12330,1
20250305,115400,619810285,12330,12330,12340,12330,715
20250305,115300,610994105,12340,12340,12340,12340,0
20250305,115200,610994105,12340,12340,12340,12330,217
20250305,115100,608316415,12350,12340,12350,12330,317
20250305,115000,604404515,12340,12340,12340,12340,13
20250305,114900,604244095,12340,12340,12340,12340,10
20250305,114800,604120695,12340,12340,12340,12340,0
20250305,114700,604120695,12340,12340,12340,12340,108
20250305,114600,602787975,12330,12330,12330,12330,0
20250305,114500,602787975,12330,12330,12330,12330,0
20250305,114400,602787975,12330,12340,12340,12330,126
20250305,114300,601233175,12340,12330,12340,12330,772
20250305,114200,591713265,12330,12340,12340,12330,416
20250305,114100,586580435,12340,12340,12340,12340,10
20250305,114000,586457035,12340,12340,12340,12340,27
20250305,113900,586123855,12350,12350,12350,12350,0
20250305,113800,586123855,12350,12350,12350,12350,60
20250305,113700,585382855,12350,12350,12350,12350,0
20250305,113600,585382855,12350,12350,12350,12350,0
20250305,113500,585382855,12350,12350,12350,12350,1
20250305,113400,585370505,12340,12340,12340,12340,0
20250305,113300,585370505,12340,12340,12340,12340,0
20250305,113200,585370505,12340,12350,12360,12340,607
20250305,113100,577875095,12360,12360,12360,12360,0
20250305,113000,577875095,12360,12360,12360,12360,5
20250305,112900,577813295,12370,12370,12370,12370,1
20250305,112800,577800925,12360,12360,12360,12360,2
20250305,112700,577776205,12360,12360,12360,12360,1
20250305,112600,577763845,12360,12360,12360,12360,7
20250305,112500,577677325,12350,12350,12360,12350,171
20250305,112400,575565235,12350,12340,12350,12340,41
20250305,112300,575059115,12340,12340,12340,12340,2
20250305,112200,575034435,12340,12340,12340,12330,84
20250305,112100,573997885,12340,12340,12340,12340,0
20250305,112000,573997885,12340,12340,12340,12340,197
20250305,111900,571566905,12340,12340,12340,12340,0
20250305,111800,571566905,12340,12340,12340,12340,10
20250305,111700,571443505,12330,12330,12330,12330,0
20250305,111600,571443505,12330,12340,12340,12330,130
20250305,111500,569839635,12340,12340,12340,12340,0
20250305,111400,569839635,12340,12340,12340,12340,0
20250305,111300,569839635,12340,12340,12340,12340,168
20250305,111200,567766515,12350,12350,12350,12350,0
20250305,111100,567766515,12350,12350,12350,12350,0
20250305,111000,567766515,12350,12350,12350,12350,0
20250305,110900,567766515,12350,12350,12350,12350,0
20250305,110800,567766515,12350,12340,12350,12340,168
20250305,110700,565693175,12340,12340,12340,12340,16
20250305,110600,565495735,12340,12340,12340,12340,0
20250305,110500,565495735,12340,12340,12340,12340,0
20250305,110400,565495735,12340,12340,12340,12340,0
20250305,110300,565495735,12340,12340,12340,12340,37
20250305,110200,565039155,12340,12340,12340,12340,135
20250305,110100,563373255,12360,12350,12360,12350,101
20250305,110000,562125885,12350,12330,12350,12330,1255
20250305,105900,546649385,12330,12330,12330,12330,0
20250305,105800,546649385,12330,12330,12330,12330,0
20250305,105700,546649385,12330,12330,12330,12330,0
20250305,105600,546649385,12330,12330,12330,12330,10
20250305,105500,546526085,12330,12330,12330,12330,95
20250305,105400,545354735,12330,12340,12340,12330,1085
20250305,105300,531975795,12340,12340,12340,12340,0
20250305,105200,531975795,12340,12330,12340,12330,4
20250305,105100,531926465,12330,12330,12330,12330,0
20250305,105000,531926465,12330,12330,12330,12330,0
20250305,104900,531926465,12330,12330,12330,12330,1
20250305,104800,531914135,12340,12340,12340,12340,0
20250305,104700,531914135,12340,12340,12340,12340,62
20250305,104600,531149055,12330,12340,12340,12330,113
20250305,104500,529755585,12340,12340,12340,12340,0
20250305,104400,529755585,12340,12340,12340,12340,46
20250305,104300,529187945,12330,12340,12340,12330,66
20250305,104200,528373705,12340,12340,12340,12340,0
20250305,104100,528373705,12340,12330,12340,12330,57
20250305,104000,527670405,12340,12340,12340,12340,20
20250305,103900,527423605,12340,12340,12340,12340,147
20250305,103800,525609625,12340,12340,12340,12340,117
20250305,103700,524165845,12340,12340,12340,12340,0
20250305,103600,524165845,12340,12340,12340,12340,11
20250305,103500,524030105,12340,12340,12340,12340,43
20250305,103400,523499485,12340,12340,12340,12340,967
20250305,103300,511566705,12340,12340,12340,12340,42
20250305,103200,511048425,12340,12340,12340,12340,248
20250305,103100,507988105,12330,12370,12370,12330,5908
20250305,103000,434948105,12380,12390,12400,12380,404
20250305,102900,429943245,12400,12370,12400,12370,2384
20250305,102800,400433285,12370,12370,12370,12370,2
20250305,102700,400408545,12370,12370,12370,12370,5
20250305,102600,400346695,12370,12350,12370,12350,399
20250305,102500,395415195,12360,12350,12360,12350,594
20250305,102400,388078505,12350,12360,12360,12350,276
20250305,102300,384667195,12360,12360,12360,12360,19
20250305,102200,384432355,12370,12370,12370,12350,594
20250305,102100,377094575,12360,12360,12360,12360,0
20250305,102000,377094575,12360,12360,12360,12360,0
20250305,101900,377094575,12360,12360,12360,12360,1
20250305,101800,377082215,12360,12360,12360,12360,0
20250305,101700,377082215,12360,12360,12360,12360,0
20250305,101600,377082215,12360,12360,12360,12360,29
20250305,101500,376723775,12360,12360,12370,12350,252
20250305,101400,373610065,12360,12360,12360,12360,0
20250305,101300,373610065,12360,12360,12360,12360,0
20250305,101200,373610065,12360,12360,12360,12360,50
20250305,101100,372992065,12370,12370,12370,12370,0
20250305,101000,372992065,12370,12370,12370,12370,1
20250305,100900,372979695,12370,12370,12370,12370,100
20250305,100800,371742695,12370,12370,12370,12370,84
20250305,100700,370703615,12360,12360,12360,12360,0
20250305,100600,370703615,12360,12370,12380,12360,21
20250305,100500,370443915,12360,12360,12360,12360,111
20250305,100400,369071955,12360,12350,12360,12350,184
20250305,100300,366797725,12360,12360,12360,12360,5
20250305,100200,366735925,12360,12380,12380,12360,23
20250305,100100,366451535,12370,12380,12380,12360,312
20250305,100000,362592975,12380,12380,12380,12380,235
20250305,095900,359683675,12370,12360,12370,12360,153
20250305,095800,357791245,12360,12350,12360,12350,383
20250305,095700,353060665,12350,12350,12350,12340,99
20250305,095600,351838225,12340,12350,12350,12340,91
20250305,095500,350714575,12350,12350,12350,12350,302
20250305,095400,346984875,12360,12360,12360,12360,45
20250305,095300,346428675,12360,12350,12360,12350,197
20250305,095200,343994385,12350,12350,12350,12350,0
20250305,095100,343994385,12350,12350,12370,12350,217
20250305,095000,341312555,12360,12360,12360,12360,1
20250305,094900,341300195,12360,12350,12360,12350,366
20250305,094800,336780085,12360,12370,12370,12360,287
20250305,094700,333232755,12380,12340,12380,12340,1447
20250305,094600,315365535,12330,12330,12330,12330,41
20250305,094500,314860005,12330,12320,12330,12320,267
20250305,094400,311568685,12330,12330,12330,12330,2
20250305,094300,311544025,12320,12320,12320,12320,268
20250305,094200,308242265,12320,12320,12320,12320,116
20250305,094100,306813145,12310,12310,12310,12310,1075
20250305,094000,293579895,12310,12310,12310,12310,1155
20250305,093900,279361845,12320,12320,12320,12310,424
20250305,093800,274140165,12310,12320,12320,12310,1136
20250305,093700,260145235,12330,12330,12330,12330,8
20250305,093600,260046595,12330,12330,12330,12330,634
20250305,093500,252229375,12330,12330,12330,12330,100
20250305,093400,250996375,12340,12340,12340,12330,1495
20250305,093300,232557455,12340,12340,12340,12340,88
20250305,093200,231471535,12340,12340,12340,12340,298
20250305,093100,227794215,12340,12330,12340,12330,179
20250305,093000,225585365,12340,12330,12340,12330,440
20250305,092900,220155775,12330,12330,12340,12330,204
20250305,092800,217639525,12330,12330,12330,12330,266
20250305,092700,214359745,12330,12330,12330,12330,85
20250305,092600,213311695,12330,12330,12330,12330,333
20250305,092500,209205805,12330,12320,12330,12320,369
20250305,092400,204658935,12320,12330,12340,12320,281
20250305,092300,201195785,12330,12330,12330,12330,105
20250305,092200,199901135,12330,12320,12330,12320,327
20250305,092100,195871745,12320,12320,12320,12320,0
20250305,092000,195871745,12320,12320,12320,12320,773
20250305,091900,186348385,12320,12315,12320,12315,478
20250305,091800,180461440,12315,12320,12320,12315,224
20250305,091700,177702030,12330,12310,12350,12310,1158
20250305,091600,163434300,12300,12320,12320,12290,3200
20250305,091500,124072730,12320,12340,12340,12320,769
20250305,091400,114593960,12330,12330,12330,12330,45
20250305,091300,114039110,12340,12320,12340,12320,204
20250305,091200,111525750,12320,12320,12320,12320,1
20250305,091100,111513430,12320,12320,12320,12320,4
20250305,091000,111464150,12320,12320,12320,12320,1
20250305,090900,111451830,12310,12310,12310,12310,1
20250305,090800,111439520,12310,12290,12330,12290,472
20250305,090700,105634160,12310,12300,12320,12290,1268
20250305,090600,90030180,12300,12290,12300,12290,203
20250305,090500,87533290,12300,12290,12300,12280,592
20250305,090400,80255290,12290,12350,12350,12290,1703
20250305,090300,59262660,12370,12370,12370,12350,575
20250305,090200,52153050,12360,12370,12370,12360,226
20250305,090100,49357830,12370,12340,12390,12340,1391
20250305,090000,32140380,12300,12300,12330,12280,2579
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195100 1437214295 12540 12540 12540 12540 1546
3 20250305 195000 1437214295 12540 12540 12540 12540 0
4 20250305 194900 1437214295 12540 12540 12540 12540 0
5 20250305 194800 1437214295 12540 12540 12540 12540 0
6 20250305 194700 1437214295 12540 12540 12540 12540 0
7 20250305 194600 1437214295 12540 12540 12540 12540 0
8 20250305 194500 1437214295 12540 12540 12540 12540 0
9 20250305 194400 1437214295 12540 12540 12540 12540 0
10 20250305 194300 1437214295 12540 12540 12540 12540 0
11 20250305 194200 1437214295 12540 12540 12540 12540 0
12 20250305 194100 1437214295 12540 12540 12540 12540 0
13 20250305 194000 1437214295 12540 12540 12540 12540 0
14 20250305 193900 1437214295 12540 12540 12540 12540 0
15 20250305 193800 1437214295 12540 12540 12540 12540 0
16 20250305 193700 1437214295 12540 12540 12540 12540 0
17 20250305 193600 1437214295 12540 12540 12540 12540 0
18 20250305 193500 1437214295 12540 12540 12540 12540 0
19 20250305 193400 1437214295 12540 12540 12540 12540 0
20 20250305 193300 1437214295 12540 12540 12540 12540 0
21 20250305 193200 1437214295 12540 12540 12540 12540 0
22 20250305 193100 1437214295 12540 12540 12540 12540 0
23 20250305 193000 1437214295 12540 12540 12540 12540 0
24 20250305 192900 1437214295 12540 12540 12540 12540 0
25 20250305 192800 1437214295 12540 12540 12540 12540 0
26 20250305 192700 1437214295 12540 12540 12540 12540 0
27 20250305 192600 1437214295 12540 12540 12540 12540 0
28 20250305 192500 1437214295 12540 12540 12540 12540 0
29 20250305 192400 1437214295 12540 12540 12540 12540 0
30 20250305 192300 1437214295 12540 12540 12540 12540 0
31 20250305 192200 1437214295 12540 12540 12540 12540 0
32 20250305 192100 1437214295 12540 12540 12540 12540 1546
33 20250305 192000 1437214295 12540 12540 12540 12540 0
34 20250305 191900 1437214295 12540 12540 12540 12540 0
35 20250305 191800 1437214295 12540 12540 12540 12540 0
36 20250305 191700 1437214295 12540 12540 12540 12540 0
37 20250305 191600 1437214295 12540 12540 12540 12540 0
38 20250305 191500 1437214295 12540 12540 12540 12540 0
39 20250305 191400 1437214295 12540 12540 12540 12540 0
40 20250305 191300 1437214295 12540 12540 12540 12540 0
41 20250305 191200 1437214295 12540 12540 12540 12540 0
42 20250305 191100 1437214295 12540 12540 12540 12540 0
43 20250305 191000 1437214295 12540 12540 12540 12540 0
44 20250305 190900 1437214295 12540 12540 12540 12540 0
45 20250305 190800 1437214295 12540 12540 12540 12540 0
46 20250305 190700 1437214295 12540 12540 12540 12540 0
47 20250305 190600 1437214295 12540 12540 12540 12540 0
48 20250305 190500 1437214295 12540 12540 12540 12540 0
49 20250305 190400 1437214295 12540 12540 12540 12540 0
50 20250305 190300 1437214295 12540 12540 12540 12540 0
51 20250305 190200 1437214295 12540 12540 12540 12540 0
52 20250305 190100 1437214295 12540 12540 12540 12540 0
53 20250305 190000 1437214295 12540 12540 12540 12540 0
54 20250305 185900 1437214295 12540 12540 12540 12540 0
55 20250305 185800 1437214295 12540 12540 12540 12540 0
56 20250305 185700 1437214295 12540 12540 12540 12540 0
57 20250305 185600 1437214295 12540 12540 12540 12540 0
58 20250305 185500 1437214295 12540 12540 12540 12540 0
59 20250305 185400 1437214295 12540 12540 12540 12540 0
60 20250305 185300 1437214295 12540 12540 12540 12540 0
61 20250305 185200 1437214295 12540 12540 12540 12540 0
62 20250305 185100 1437214295 12540 12540 12540 12540 1546
63 20250305 185000 1437214295 12540 12540 12540 12540 0
64 20250305 184900 1437214295 12540 12540 12540 12540 0
65 20250305 184800 1437214295 12540 12540 12540 12540 0
66 20250305 184700 1437214295 12540 12540 12540 12540 0
67 20250305 184600 1437214295 12540 12540 12540 12540 0
68 20250305 184500 1437214295 12540 12540 12540 12540 0
69 20250305 184400 1437214295 12540 12540 12540 12540 0
70 20250305 184300 1437214295 12540 12540 12540 12540 0
71 20250305 184200 1437214295 12540 12540 12540 12540 0
72 20250305 184100 1437214295 12540 12540 12540 12540 0
73 20250305 184000 1437214295 12540 12540 12540 12540 0
74 20250305 183900 1437214295 12540 12540 12540 12540 0
75 20250305 183800 1437214295 12540 12540 12540 12540 0
76 20250305 183700 1437214295 12540 12540 12540 12540 0
77 20250305 183600 1437214295 12540 12540 12540 12540 0
78 20250305 183500 1437214295 12540 12540 12540 12540 0
79 20250305 183400 1437214295 12540 12540 12540 12540 0
80 20250305 183300 1437214295 12540 12540 12540 12540 0
81 20250305 183200 1437214295 12540 12540 12540 12540 0
82 20250305 183100 1437214295 12540 12540 12540 12540 0
83 20250305 183000 1437214295 12540 12540 12540 12540 0
84 20250305 182900 1437214295 12540 12540 12540 12540 0
85 20250305 182800 1437214295 12540 12540 12540 12540 0
86 20250305 182700 1437214295 12540 12540 12540 12540 0
87 20250305 182600 1437214295 12540 12540 12540 12540 0
88 20250305 182500 1437214295 12540 12540 12540 12540 0
89 20250305 182400 1437214295 12540 12540 12540 12540 0
90 20250305 182300 1437214295 12540 12540 12540 12540 0
91 20250305 182200 1437214295 12540 12540 12540 12540 0
92 20250305 182100 1437214295 12540 12540 12540 12540 1546
93 20250305 182000 1437214295 12540 12540 12540 12540 0
94 20250305 181900 1437214295 12540 12540 12540 12540 0
95 20250305 181800 1437214295 12540 12540 12540 12540 0
96 20250305 181700 1437214295 12540 12540 12540 12540 0
97 20250305 181600 1437214295 12540 12540 12540 12540 0
98 20250305 181500 1437214295 12540 12540 12540 12540 0
99 20250305 181400 1437214295 12540 12540 12540 12540 0
100 20250305 181300 1437214295 12540 12540 12540 12540 0
101 20250305 181200 1437214295 12540 12540 12540 12540 0
102 20250305 181100 1437214295 12540 12540 12540 12540 0
103 20250305 181000 1437214295 12540 12540 12540 12540 0
104 20250305 180900 1437214295 12540 12540 12540 12540 0
105 20250305 180800 1437214295 12540 12540 12540 12540 0
106 20250305 180700 1437214295 12540 12540 12540 12540 0
107 20250305 180600 1437214295 12540 12540 12540 12540 0
108 20250305 180500 1437214295 12540 12540 12540 12540 0
109 20250305 180400 1437214295 12540 12540 12540 12540 0
110 20250305 180300 1437214295 12540 12540 12540 12540 0
111 20250305 180200 1437214295 12540 12540 12540 12540 0
112 20250305 180100 1437214295 12540 12540 12540 12540 0
113 20250305 180000 1437214295 12540 12540 12540 12540 0
114 20250305 175900 1437214295 12540 12540 12540 12540 0
115 20250305 175800 1437214295 12540 12540 12540 12540 0
116 20250305 175700 1437214295 12540 12540 12540 12540 0
117 20250305 175600 1437214295 12540 12540 12540 12540 0
118 20250305 175500 1437214295 12540 12540 12540 12540 0
119 20250305 175400 1437214295 12540 12540 12540 12540 0
120 20250305 175300 1437214295 12540 12540 12540 12540 0
121 20250305 175200 1437214295 12540 12540 12540 12540 0
122 20250305 175100 1437214295 12540 12540 12540 12540 1546
123 20250305 175000 1437214295 12540 12540 12540 12540 0
124 20250305 174900 1437214295 12540 12540 12540 12540 0
125 20250305 174800 1437214295 12540 12540 12540 12540 0
126 20250305 174700 1437214295 12540 12540 12540 12540 0
127 20250305 174600 1437214295 12540 12540 12540 12540 0
128 20250305 174500 1437214295 12540 12540 12540 12540 0
129 20250305 174400 1437214295 12540 12540 12540 12540 0
130 20250305 174300 1437214295 12540 12540 12540 12540 0
131 20250305 174200 1437214295 12540 12540 12540 12540 0
132 20250305 174100 1437214295 12540 12540 12540 12540 0
133 20250305 174000 1437214295 12540 12540 12540 12540 0
134 20250305 173900 1437214295 12540 12540 12540 12540 0
135 20250305 173800 1437214295 12540 12540 12540 12540 0
136 20250305 173700 1437214295 12540 12540 12540 12540 0
137 20250305 173600 1437214295 12540 12540 12540 12540 0
138 20250305 173500 1437214295 12540 12540 12540 12540 0
139 20250305 173400 1437214295 12540 12540 12540 12540 0
140 20250305 173300 1437214295 12540 12540 12540 12540 0
141 20250305 173200 1437214295 12540 12540 12540 12540 0
142 20250305 173100 1437214295 12540 12540 12540 12540 0
143 20250305 173000 1437214295 12540 12540 12540 12540 0
144 20250305 172900 1437214295 12540 12540 12540 12540 0
145 20250305 172800 1437214295 12540 12540 12540 12540 0
146 20250305 172700 1437214295 12540 12540 12540 12540 0
147 20250305 172600 1437214295 12540 12540 12540 12540 0
148 20250305 172500 1437214295 12540 12540 12540 12540 0
149 20250305 172400 1437214295 12540 12540 12540 12540 0
150 20250305 172300 1437214295 12540 12540 12540 12540 0
151 20250305 172200 1437214295 12540 12540 12540 12540 0
152 20250305 172100 1437214295 12540 12540 12540 12540 1546
153 20250305 172000 1437214295 12540 12540 12540 12540 0
154 20250305 171900 1437214295 12540 12540 12540 12540 0
155 20250305 171800 1437214295 12540 12540 12540 12540 0
156 20250305 171700 1437214295 12540 12540 12540 12540 0
157 20250305 171600 1437214295 12540 12540 12540 12540 0
158 20250305 171500 1437214295 12540 12540 12540 12540 0
159 20250305 171400 1437214295 12540 12540 12540 12540 0
160 20250305 171300 1437214295 12540 12540 12540 12540 0
161 20250305 171200 1437214295 12540 12540 12540 12540 0
162 20250305 171100 1437214295 12540 12540 12540 12540 0
163 20250305 171000 1437214295 12540 12540 12540 12540 0
164 20250305 170900 1437214295 12540 12540 12540 12540 0
165 20250305 170800 1437214295 12540 12540 12540 12540 0
166 20250305 170700 1437214295 12540 12540 12540 12540 0
167 20250305 170600 1437214295 12540 12540 12540 12540 0
168 20250305 170500 1437214295 12540 12540 12540 12540 0
169 20250305 170400 1437214295 12540 12540 12540 12540 0
170 20250305 170300 1437214295 12540 12540 12540 12540 0
171 20250305 170200 1437214295 12540 12540 12540 12540 0
172 20250305 170100 1437214295 12540 12540 12540 12540 0
173 20250305 170000 1437214295 12540 12540 12540 12540 0
174 20250305 165900 1437214295 12540 12540 12540 12540 0
175 20250305 165800 1437214295 12540 12540 12540 12540 0
176 20250305 165700 1437214295 12540 12540 12540 12540 0
177 20250305 165600 1437214295 12540 12540 12540 12540 0
178 20250305 165500 1437214295 12540 12540 12540 12540 0
179 20250305 165400 1437214295 12540 12540 12540 12540 0
180 20250305 165300 1437214295 12540 12540 12540 12540 0
181 20250305 165200 1437214295 12540 12540 12540 12540 0
182 20250305 165100 1437214295 12540 12540 12540 12540 1546
183 20250305 165000 1437214295 12540 12540 12540 12540 0
184 20250305 164900 1437214295 12540 12540 12540 12540 0
185 20250305 164800 1437214295 12540 12540 12540 12540 0
186 20250305 164700 1437214295 12540 12540 12540 12540 0
187 20250305 164600 1437214295 12540 12540 12540 12540 0
188 20250305 164500 1437214295 12540 12540 12540 12540 0
189 20250305 164400 1437214295 12540 12540 12540 12540 0
190 20250305 164300 1437214295 12540 12540 12540 12540 0
191 20250305 164200 1437214295 12540 12540 12540 12540 0
192 20250305 164100 1437214295 12540 12540 12540 12540 0
193 20250305 164000 1437214295 12540 12540 12540 12540 0
194 20250305 163900 1437214295 12540 12540 12540 12540 0
195 20250305 163800 1437214295 12540 12540 12540 12540 0
196 20250305 163700 1437214295 12540 12540 12540 12540 0
197 20250305 163600 1437214295 12540 12540 12540 12540 0
198 20250305 163500 1437214295 12540 12540 12540 12540 0
199 20250305 163400 1437214295 12540 12540 12540 12540 0
200 20250305 163300 1437214295 12540 12540 12540 12540 0
201 20250305 163200 1437214295 12540 12540 12540 12540 0
202 20250305 163100 1437214295 12540 12540 12540 12540 0
203 20250305 163000 1437214295 12540 12540 12540 12540 0
204 20250305 162900 1437214295 12540 12540 12540 12540 0
205 20250305 162800 1437214295 12540 12540 12540 12540 0
206 20250305 162700 1437214295 12540 12540 12540 12540 0
207 20250305 162600 1437214295 12540 12540 12540 12540 0
208 20250305 162500 1437214295 12540 12540 12540 12540 0
209 20250305 162400 1437214295 12540 12540 12540 12540 0
210 20250305 162300 1437214295 12540 12540 12540 12540 0
211 20250305 162200 1437214295 12540 12540 12540 12540 0
212 20250305 162100 1437214295 12540 12540 12540 12540 1546
213 20250305 162000 1437214295 12540 12540 12540 12540 0
214 20250305 161900 1437214295 12540 12540 12540 12540 0
215 20250305 161800 1437214295 12540 12540 12540 12540 0
216 20250305 161700 1437214295 12540 12540 12540 12540 0
217 20250305 161600 1437214295 12540 12540 12540 12540 0
218 20250305 161500 1437214295 12540 12540 12540 12540 0
219 20250305 161400 1437214295 12540 12540 12540 12540 0
220 20250305 161300 1437214295 12540 12540 12540 12540 0
221 20250305 161200 1437214295 12540 12540 12540 12540 0
222 20250305 161100 1437214295 12540 12540 12540 12540 0
223 20250305 161000 1437214295 12540 12540 12540 12540 0
224 20250305 160900 1437214295 12540 12540 12540 12540 0
225 20250305 160800 1437214295 12540 12540 12540 12540 0
226 20250305 160700 1437214295 12540 12540 12540 12540 0
227 20250305 160600 1437214295 12540 12540 12540 12540 0
228 20250305 160500 1437214295 12540 12540 12540 12540 0
229 20250305 160400 1437214295 12540 12540 12540 12540 0
230 20250305 160300 1437214295 12540 12540 12540 12540 0
231 20250305 160200 1437214295 12540 12540 12540 12540 0
232 20250305 160100 1437214295 12540 12540 12540 12540 0
233 20250305 160000 1437214295 12540 12540 12540 12540 0
234 20250305 155900 1437214295 12540 12540 12540 12540 0
235 20250305 155800 1437214295 12540 12540 12540 12540 0
236 20250305 155700 1437214295 12540 12540 12540 12540 0
237 20250305 155600 1437214295 12540 12540 12540 12540 0
238 20250305 155500 1437214295 12540 12540 12540 12540 0
239 20250305 155400 1437214295 12540 12540 12540 12540 0
240 20250305 155300 1437214295 12540 12540 12540 12540 0
241 20250305 155200 1437214295 12540 12540 12540 12540 0
242 20250305 155100 1437214295 12540 12540 12540 12540 1546
243 20250305 155000 1437214295 12540 12540 12540 12540 0
244 20250305 154900 1437214295 12540 12540 12540 12540 0
245 20250305 154800 1437214295 12540 12540 12540 12540 0
246 20250305 154700 1437214295 12540 12540 12540 12540 0
247 20250305 154600 1437214295 12540 12540 12540 12540 0
248 20250305 154500 1437214295 12540 12540 12540 12540 0
249 20250305 154400 1437214295 12540 12540 12540 12540 0
250 20250305 154300 1437214295 12540 12540 12540 12540 0
251 20250305 154200 1437214295 12540 12540 12540 12540 0
252 20250305 154100 1437214295 12540 12540 12540 12540 0
253 20250305 154000 1437214295 12540 12540 12540 12540 0
254 20250305 153900 1437214295 12540 12540 12540 12540 0
255 20250305 153800 1437214295 12540 12540 12540 12540 0
256 20250305 153700 1437214295 12540 12540 12540 12540 0
257 20250305 153600 1437214295 12540 12540 12540 12540 0
258 20250305 153500 1437214295 12540 12540 12540 12540 0
259 20250305 153400 1437214295 12540 12540 12540 12540 0
260 20250305 153300 1437214295 12540 12540 12540 12540 0
261 20250305 153200 1437214295 12540 12540 12540 12540 0
262 20250305 153100 1437214295 12540 12540 12540 12540 0
263 20250305 153000 1437214295 12540 12540 12540 12540 1546
264 20250305 152900 1417827455 12540 12540 12540 12540 0
265 20250305 152800 1417827455 12540 12540 12540 12540 0
266 20250305 152700 1417827455 12540 12540 12540 12540 0
267 20250305 152600 1417827455 12540 12540 12540 12540 0
268 20250305 152500 1417827455 12540 12540 12540 12540 0
269 20250305 152400 1417827455 12540 12540 12540 12540 0
270 20250305 152300 1417827455 12540 12540 12540 12540 0
271 20250305 152200 1417827455 12540 12540 12540 12540 0
272 20250305 152100 1417827455 12540 12540 12540 12540 0
273 20250305 152000 1417827455 12540 12540 12540 12540 0
274 20250305 151900 1417827455 12540 12550 12550 12530 594
275 20250305 151800 1410374605 12560 12560 12560 12550 462
276 20250305 151700 1404575295 12550 12550 12560 12540 243
277 20250305 151600 1401524895 12550 12550 12560 12550 175
278 20250305 151500 1399327135 12550 12560 12560 12550 113
279 20250305 151400 1397908135 12530 12530 12560 12530 258
280 20250305 151300 1394670245 12530 12520 12530 12520 88
281 20250305 151200 1393567795 12530 12510 12530 12510 86
282 20250305 151100 1392490525 12500 12520 12520 12500 255
283 20250305 151000 1389300715 12530 12540 12550 12530 451
284 20250305 150900 1383645855 12550 12530 12550 12530 105
285 20250305 150800 1382328415 12540 12530 12540 12520 145
286 20250305 150700 1380510745 12530 12520 12530 12520 59
287 20250305 150600 1379771655 12530 12520 12540 12520 147
288 20250305 150500 1377929595 12530 12530 12530 12520 136
289 20250305 150400 1376225685 12530 12520 12530 12520 71
290 20250305 150300 1375336265 12520 12520 12530 12520 113
291 20250305 150200 1373920565 12520 12520 12520 12520 17
292 20250305 150100 1373707725 12520 12520 12520 12520 48
293 20250305 150000 1373106765 12530 12540 12540 12520 138
294 20250305 145900 1371377005 12540 12540 12550 12540 40
295 20250305 145800 1370875195 12540 12550 12550 12540 27
296 20250305 145700 1370536415 12540 12530 12560 12530 1104
297 20250305 145600 1356690725 12530 12520 12530 12520 350
298 20250305 145500 1352307025 12520 12505 12520 12505 68
299 20250305 145400 1351456070 12510 12500 12510 12500 87
300 20250305 145300 1350368010 12500 12500 12510 12500 28
301 20250305 145200 1350017930 12510 12510 12520 12510 169
302 20250305 145100 1347903200 12520 12515 12520 12510 64
303 20250305 145000 1347102170 12510 12500 12510 12500 62
304 20250305 144900 1346326620 12490 12490 12500 12490 32
305 20250305 144800 1345926720 12500 12500 12500 12490 34
306 20250305 144700 1345501770 12500 12500 12500 12490 46
307 20250305 144600 1344926820 12490 12500 12500 12490 96
308 20250305 144500 1343726870 12490 12480 12500 12470 504
309 20250305 144400 1337434250 12480 12480 12480 12470 35
310 20250305 144300 1336997500 12470 12470 12470 12470 16
311 20250305 144200 1336797980 12470 12470 12470 12470 10
312 20250305 144100 1336673280 12470 12470 12480 12470 37
313 20250305 144000 1336211730 12470 12470 12470 12470 10
314 20250305 143900 1336087030 12470 12480 12480 12470 18
315 20250305 143800 1335862490 12470 12470 12470 12470 35
316 20250305 143700 1335426040 12470 12470 12470 12470 14
317 20250305 143600 1335251460 12480 12470 12480 12470 87
318 20250305 143500 1334166490 12470 12480 12480 12470 13
319 20250305 143400 1334004300 12480 12470 12480 12470 23
320 20250305 143300 1333717480 12460 12460 12460 12460 11
321 20250305 143200 1333580420 12460 12470 12470 12460 33
322 20250305 143100 1333168960 12470 12460 12470 12460 180
323 20250305 143000 1330924890 12450 12450 12450 12450 250
324 20250305 142900 1327812390 12450 12460 12460 12450 18
325 20250305 142800 1327588210 12460 12460 12460 12450 105
326 20250305 142700 1326279960 12450 12460 12460 12440 16
327 20250305 142600 1326080800 12450 12450 12460 12450 177
328 20250305 142500 1323877140 12440 12440 12440 12440 232
329 20250305 142400 1320991060 12440 12440 12450 12440 119
330 20250305 142300 1319510620 12440 12450 12450 12440 30
331 20250305 142200 1319137230 12440 12440 12450 12440 153
332 20250305 142100 1317232830 12440 12440 12450 12440 20
333 20250305 142000 1316983930 12450 12430 12450 12430 199
334 20250305 141900 1314510170 12440 12440 12440 12440 165
335 20250305 141800 1312457570 12440 12440 12450 12440 38
336 20250305 141700 1311984740 12430 12450 12450 12430 638
337 20250305 141600 1304043320 12460 12450 12460 12450 24
338 20250305 141500 1303744420 12460 12480 12480 12460 97
339 20250305 141400 1302535070 12470 12470 12480 12470 77
340 20250305 141300 1301574370 12470 12460 12480 12460 52
341 20250305 141200 1300925780 12480 12470 12480 12470 58
342 20250305 141100 1300202320 12470 12490 12490 12460 226
343 20250305 141000 1297381060 12480 12460 12530 12460 1466
344 20250305 140900 1279089800 12460 12410 12460 12400 913
345 20250305 140800 1267723740 12410 12410 12410 12400 286
346 20250305 140700 1264175090 12430 12430 12430 12430 15
347 20250305 140600 1263988640 12430 12440 12440 12430 33
348 20250305 140500 1263578170 12440 12400 12450 12400 944
349 20250305 140400 1251843210 12400 12390 12400 12390 147
350 20250305 140300 1250020550 12390 12360 12400 12360 890
351 20250305 140200 1238999010 12360 12350 12360 12350 40
352 20250305 140100 1238504920 12340 12330 12350 12330 32
353 20250305 140000 1238110080 12340 12350 12350 12330 80
354 20250305 135900 1237122970 12350 12350 12350 12350 569
355 20250305 135800 1230095820 12340 12350 12350 12340 34
356 20250305 135700 1229675980 12350 12340 12350 12340 339
357 20250305 135600 1225491920 12340 12320 12340 12320 2654
358 20250305 135500 1192752390 12320 12300 12330 12290 1033
359 20250305 135400 1180037770 12310 12300 12310 12300 21
360 20250305 135300 1179779460 12310 12310 12310 12310 11
361 20250305 135200 1179644050 12310 12310 12310 12310 8
362 20250305 135100 1179545570 12320 12320 12320 12310 14
363 20250305 135000 1179373200 12320 12310 12320 12310 28
364 20250305 134900 1179028460 12310 12300 12310 12300 61
365 20250305 134800 1178277800 12300 12280 12300 12280 1212
366 20250305 134700 1163391080 12280 12270 12280 12270 25
367 20250305 134600 1163084270 12270 12280 12280 12270 31
368 20250305 134500 1162703770 12280 12270 12280 12270 235
369 20250305 134400 1159820100 12260 12310 12310 12260 4858
370 20250305 134300 1100168810 12310 12310 12310 12310 9
371 20250305 134200 1100058020 12300 12300 12300 12300 69
372 20250305 134100 1099209320 12300 12320 12320 12300 550
373 20250305 134000 1092441500 12310 12320 12320 12310 62
374 20250305 133900 1091678100 12330 12330 12330 12330 2
375 20250305 133800 1091653440 12330 12330 12330 12330 18
376 20250305 133700 1091431500 12330 12330 12330 12330 80
377 20250305 133600 1090445100 12320 12330 12330 12320 31
378 20250305 133500 1090063100 12330 12300 12330 12300 2268
379 20250305 133400 1062154120 12300 12290 12300 12290 228
380 20250305 133300 1059351300 12300 12300 12300 12300 74
381 20250305 133200 1058441100 12300 12300 12300 12300 0
382 20250305 133100 1058441100 12300 12310 12310 12300 232
383 20250305 133000 1055587340 12300 12300 12300 12300 0
384 20250305 132900 1055587340 12300 12310 12310 12290 5908
385 20250305 132800 982954310 12330 12340 12340 12320 853
386 20250305 132700 972444670 12330 12330 12330 12330 1000
387 20250305 132600 960114670 12340 12320 12340 12320 143
388 20250305 132500 958351590 12330 12330 12330 12330 0
389 20250305 132400 958351590 12330 12330 12330 12320 40
390 20250305 132300 957858400 12320 12310 12320 12310 331
391 20250305 132200 953780670 12320 12320 12320 12320 168
392 20250305 132100 951710910 12330 12340 12340 12330 362
393 20250305 132000 947247350 12340 12340 12340 12340 0
394 20250305 131900 947247350 12340 12340 12340 12340 19
395 20250305 131800 947012890 12340 12340 12340 12340 0
396 20250305 131700 947012890 12340 12350 12350 12340 562
397 20250305 131600 940077410 12350 12350 12350 12350 16
398 20250305 131500 939879810 12350 12350 12350 12350 8
399 20250305 131400 939781010 12350 12350 12350 12350 8
400 20250305 131300 939682210 12350 12310 12350 12310 2367
401 20250305 131200 910525290 12310 12310 12310 12310 8
402 20250305 131100 910426810 12310 12310 12310 12310 369
403 20250305 131000 905884420 12310 12310 12310 12310 759
404 20250305 130900 896541130 12310 12310 12310 12310 21
405 20250305 130800 896282620 12310 12320 12320 12310 45
406 20250305 130700 895728230 12320 12310 12320 12310 66
407 20250305 130600 894915690 12320 12320 12320 12320 10
408 20250305 130500 894792490 12320 12320 12320 12320 0
409 20250305 130400 894792490 12320 12320 12320 12320 8
410 20250305 130300 894693930 12320 12320 12320 12320 6
411 20250305 130200 894620010 12310 12310 12310 12310 275
412 20250305 130100 891234760 12320 12320 12320 12320 20
413 20250305 130000 890988360 12320 12310 12320 12310 546
414 20250305 125900 884266620 12300 12290 12300 12290 400
415 20250305 125800 879349620 12300 12290 12300 12290 471
416 20250305 125700 873559510 12280 12305 12305 12280 2836
417 20250305 125600 838701425 12310 12310 12310 12310 49
418 20250305 125500 838098235 12310 12330 12330 12310 110
419 20250305 125400 836743965 12320 12320 12320 12320 208
420 20250305 125300 834181405 12320 12320 12330 12320 76
421 20250305 125200 833244785 12330 12330 12330 12330 0
422 20250305 125100 833244785 12330 12330 12330 12320 420
423 20250305 125000 828066385 12330 12340 12340 12330 442
424 20250305 124900 822612315 12340 12340 12340 12340 0
425 20250305 124800 822612315 12340 12340 12340 12340 0
426 20250305 124700 822612315 12340 12340 12340 12340 0
427 20250305 124600 822612315 12340 12340 12340 12340 912
428 20250305 124500 811358235 12330 12340 12340 12330 75
429 20250305 124400 810433275 12340 12340 12340 12340 0
430 20250305 124300 810433275 12340 12340 12340 12340 60
431 20250305 124200 809692875 12340 12340 12340 12340 0
432 20250305 124100 809692875 12340 12340 12340 12330 768
433 20250305 124000 800216835 12330 12330 12330 12330 0
434 20250305 123900 800216835 12330 12330 12330 12330 3
435 20250305 123800 800179845 12330 12330 12330 12330 0
436 20250305 123700 800179845 12330 12340 12340 12320 208
437 20250305 123600 797615205 12340 12330 12340 12320 526
438 20250305 123500 791130025 12320 12320 12320 12320 46
439 20250305 123400 790563305 12320 12330 12330 12320 30
440 20250305 123300 790193505 12320 12300 12320 12300 781
441 20250305 123200 780584445 12300 12300 12300 12300 286
442 20250305 123100 777066645 12300 12310 12310 12300 2634
443 20250305 123000 744665195 12310 12310 12310 12310 0
444 20250305 122900 744665195 12310 12310 12310 12310 0
445 20250305 122800 744665195 12310 12320 12320 12310 103
446 20250305 122700 743396855 12320 12320 12320 12320 104
447 20250305 122600 742115575 12320 12330 12330 12320 2364
448 20250305 122500 712968935 12340 12340 12340 12340 0
449 20250305 122400 712968935 12340 12340 12340 12340 297
450 20250305 122300 709303955 12340 12340 12340 12340 16
451 20250305 122200 709106515 12350 12350 12350 12350 26
452 20250305 122100 708785415 12340 12340 12340 12340 0
453 20250305 122000 708785415 12340 12340 12340 12340 270
454 20250305 121900 705453615 12340 12340 12340 12340 27
455 20250305 121800 705120435 12340 12330 12340 12330 333
456 20250305 121700 701014305 12340 12340 12340 12340 99
457 20250305 121600 699792645 12340 12340 12340 12340 131
458 20250305 121500 698176105 12330 12330 12330 12330 485
459 20250305 121400 692196055 12330 12330 12330 12330 22
460 20250305 121300 691924795 12330 12330 12330 12330 10
461 20250305 121200 691801495 12320 12320 12320 12320 0
462 20250305 121100 691801495 12320 12330 12330 12320 27
463 20250305 121000 691468655 12320 12310 12320 12310 677
464 20250305 120900 683133945 12300 12310 12310 12300 672
465 20250305 120800 674867055 12310 12300 12310 12300 21
466 20250305 120700 674608655 12300 12300 12300 12300 0
467 20250305 120600 674608655 12300 12310 12310 12300 233
468 20250305 120500 671740535 12300 12310 12310 12300 198
469 20250305 120400 669303315 12300 12300 12300 12300 0
470 20250305 120300 669303315 12300 12320 12330 12300 3478
471 20250305 120200 626480805 12330 12320 12330 12320 15
472 20250305 120100 626295975 12330 12330 12330 12330 8
473 20250305 120000 626197335 12320 12320 12320 12320 0
474 20250305 115900 626197335 12320 12320 12320 12320 0
475 20250305 115800 626197335 12320 12330 12330 12320 380
476 20250305 115700 621512065 12330 12330 12340 12330 136
477 20250305 115600 619834955 12340 12340 12340 12340 1
478 20250305 115500 619822615 12330 12330 12330 12330 1
479 20250305 115400 619810285 12330 12330 12340 12330 715
480 20250305 115300 610994105 12340 12340 12340 12340 0
481 20250305 115200 610994105 12340 12340 12340 12330 217
482 20250305 115100 608316415 12350 12340 12350 12330 317
483 20250305 115000 604404515 12340 12340 12340 12340 13
484 20250305 114900 604244095 12340 12340 12340 12340 10
485 20250305 114800 604120695 12340 12340 12340 12340 0
486 20250305 114700 604120695 12340 12340 12340 12340 108
487 20250305 114600 602787975 12330 12330 12330 12330 0
488 20250305 114500 602787975 12330 12330 12330 12330 0
489 20250305 114400 602787975 12330 12340 12340 12330 126
490 20250305 114300 601233175 12340 12330 12340 12330 772
491 20250305 114200 591713265 12330 12340 12340 12330 416
492 20250305 114100 586580435 12340 12340 12340 12340 10
493 20250305 114000 586457035 12340 12340 12340 12340 27
494 20250305 113900 586123855 12350 12350 12350 12350 0
495 20250305 113800 586123855 12350 12350 12350 12350 60
496 20250305 113700 585382855 12350 12350 12350 12350 0
497 20250305 113600 585382855 12350 12350 12350 12350 0
498 20250305 113500 585382855 12350 12350 12350 12350 1
499 20250305 113400 585370505 12340 12340 12340 12340 0
500 20250305 113300 585370505 12340 12340 12340 12340 0
501 20250305 113200 585370505 12340 12350 12360 12340 607
502 20250305 113100 577875095 12360 12360 12360 12360 0
503 20250305 113000 577875095 12360 12360 12360 12360 5
504 20250305 112900 577813295 12370 12370 12370 12370 1
505 20250305 112800 577800925 12360 12360 12360 12360 2
506 20250305 112700 577776205 12360 12360 12360 12360 1
507 20250305 112600 577763845 12360 12360 12360 12360 7
508 20250305 112500 577677325 12350 12350 12360 12350 171
509 20250305 112400 575565235 12350 12340 12350 12340 41
510 20250305 112300 575059115 12340 12340 12340 12340 2
511 20250305 112200 575034435 12340 12340 12340 12330 84
512 20250305 112100 573997885 12340 12340 12340 12340 0
513 20250305 112000 573997885 12340 12340 12340 12340 197
514 20250305 111900 571566905 12340 12340 12340 12340 0
515 20250305 111800 571566905 12340 12340 12340 12340 10
516 20250305 111700 571443505 12330 12330 12330 12330 0
517 20250305 111600 571443505 12330 12340 12340 12330 130
518 20250305 111500 569839635 12340 12340 12340 12340 0
519 20250305 111400 569839635 12340 12340 12340 12340 0
520 20250305 111300 569839635 12340 12340 12340 12340 168
521 20250305 111200 567766515 12350 12350 12350 12350 0
522 20250305 111100 567766515 12350 12350 12350 12350 0
523 20250305 111000 567766515 12350 12350 12350 12350 0
524 20250305 110900 567766515 12350 12350 12350 12350 0
525 20250305 110800 567766515 12350 12340 12350 12340 168
526 20250305 110700 565693175 12340 12340 12340 12340 16
527 20250305 110600 565495735 12340 12340 12340 12340 0
528 20250305 110500 565495735 12340 12340 12340 12340 0
529 20250305 110400 565495735 12340 12340 12340 12340 0
530 20250305 110300 565495735 12340 12340 12340 12340 37
531 20250305 110200 565039155 12340 12340 12340 12340 135
532 20250305 110100 563373255 12360 12350 12360 12350 101
533 20250305 110000 562125885 12350 12330 12350 12330 1255
534 20250305 105900 546649385 12330 12330 12330 12330 0
535 20250305 105800 546649385 12330 12330 12330 12330 0
536 20250305 105700 546649385 12330 12330 12330 12330 0
537 20250305 105600 546649385 12330 12330 12330 12330 10
538 20250305 105500 546526085 12330 12330 12330 12330 95
539 20250305 105400 545354735 12330 12340 12340 12330 1085
540 20250305 105300 531975795 12340 12340 12340 12340 0
541 20250305 105200 531975795 12340 12330 12340 12330 4
542 20250305 105100 531926465 12330 12330 12330 12330 0
543 20250305 105000 531926465 12330 12330 12330 12330 0
544 20250305 104900 531926465 12330 12330 12330 12330 1
545 20250305 104800 531914135 12340 12340 12340 12340 0
546 20250305 104700 531914135 12340 12340 12340 12340 62
547 20250305 104600 531149055 12330 12340 12340 12330 113
548 20250305 104500 529755585 12340 12340 12340 12340 0
549 20250305 104400 529755585 12340 12340 12340 12340 46
550 20250305 104300 529187945 12330 12340 12340 12330 66
551 20250305 104200 528373705 12340 12340 12340 12340 0
552 20250305 104100 528373705 12340 12330 12340 12330 57
553 20250305 104000 527670405 12340 12340 12340 12340 20
554 20250305 103900 527423605 12340 12340 12340 12340 147
555 20250305 103800 525609625 12340 12340 12340 12340 117
556 20250305 103700 524165845 12340 12340 12340 12340 0
557 20250305 103600 524165845 12340 12340 12340 12340 11
558 20250305 103500 524030105 12340 12340 12340 12340 43
559 20250305 103400 523499485 12340 12340 12340 12340 967
560 20250305 103300 511566705 12340 12340 12340 12340 42
561 20250305 103200 511048425 12340 12340 12340 12340 248
562 20250305 103100 507988105 12330 12370 12370 12330 5908
563 20250305 103000 434948105 12380 12390 12400 12380 404
564 20250305 102900 429943245 12400 12370 12400 12370 2384
565 20250305 102800 400433285 12370 12370 12370 12370 2
566 20250305 102700 400408545 12370 12370 12370 12370 5
567 20250305 102600 400346695 12370 12350 12370 12350 399
568 20250305 102500 395415195 12360 12350 12360 12350 594
569 20250305 102400 388078505 12350 12360 12360 12350 276
570 20250305 102300 384667195 12360 12360 12360 12360 19
571 20250305 102200 384432355 12370 12370 12370 12350 594
572 20250305 102100 377094575 12360 12360 12360 12360 0
573 20250305 102000 377094575 12360 12360 12360 12360 0
574 20250305 101900 377094575 12360 12360 12360 12360 1
575 20250305 101800 377082215 12360 12360 12360 12360 0
576 20250305 101700 377082215 12360 12360 12360 12360 0
577 20250305 101600 377082215 12360 12360 12360 12360 29
578 20250305 101500 376723775 12360 12360 12370 12350 252
579 20250305 101400 373610065 12360 12360 12360 12360 0
580 20250305 101300 373610065 12360 12360 12360 12360 0
581 20250305 101200 373610065 12360 12360 12360 12360 50
582 20250305 101100 372992065 12370 12370 12370 12370 0
583 20250305 101000 372992065 12370 12370 12370 12370 1
584 20250305 100900 372979695 12370 12370 12370 12370 100
585 20250305 100800 371742695 12370 12370 12370 12370 84
586 20250305 100700 370703615 12360 12360 12360 12360 0
587 20250305 100600 370703615 12360 12370 12380 12360 21
588 20250305 100500 370443915 12360 12360 12360 12360 111
589 20250305 100400 369071955 12360 12350 12360 12350 184
590 20250305 100300 366797725 12360 12360 12360 12360 5
591 20250305 100200 366735925 12360 12380 12380 12360 23
592 20250305 100100 366451535 12370 12380 12380 12360 312
593 20250305 100000 362592975 12380 12380 12380 12380 235
594 20250305 095900 359683675 12370 12360 12370 12360 153
595 20250305 095800 357791245 12360 12350 12360 12350 383
596 20250305 095700 353060665 12350 12350 12350 12340 99
597 20250305 095600 351838225 12340 12350 12350 12340 91
598 20250305 095500 350714575 12350 12350 12350 12350 302
599 20250305 095400 346984875 12360 12360 12360 12360 45
600 20250305 095300 346428675 12360 12350 12360 12350 197
601 20250305 095200 343994385 12350 12350 12350 12350 0
602 20250305 095100 343994385 12350 12350 12370 12350 217
603 20250305 095000 341312555 12360 12360 12360 12360 1
604 20250305 094900 341300195 12360 12350 12360 12350 366
605 20250305 094800 336780085 12360 12370 12370 12360 287
606 20250305 094700 333232755 12380 12340 12380 12340 1447
607 20250305 094600 315365535 12330 12330 12330 12330 41
608 20250305 094500 314860005 12330 12320 12330 12320 267
609 20250305 094400 311568685 12330 12330 12330 12330 2
610 20250305 094300 311544025 12320 12320 12320 12320 268
611 20250305 094200 308242265 12320 12320 12320 12320 116
612 20250305 094100 306813145 12310 12310 12310 12310 1075
613 20250305 094000 293579895 12310 12310 12310 12310 1155
614 20250305 093900 279361845 12320 12320 12320 12310 424
615 20250305 093800 274140165 12310 12320 12320 12310 1136
616 20250305 093700 260145235 12330 12330 12330 12330 8
617 20250305 093600 260046595 12330 12330 12330 12330 634
618 20250305 093500 252229375 12330 12330 12330 12330 100
619 20250305 093400 250996375 12340 12340 12340 12330 1495
620 20250305 093300 232557455 12340 12340 12340 12340 88
621 20250305 093200 231471535 12340 12340 12340 12340 298
622 20250305 093100 227794215 12340 12330 12340 12330 179
623 20250305 093000 225585365 12340 12330 12340 12330 440
624 20250305 092900 220155775 12330 12330 12340 12330 204
625 20250305 092800 217639525 12330 12330 12330 12330 266
626 20250305 092700 214359745 12330 12330 12330 12330 85
627 20250305 092600 213311695 12330 12330 12330 12330 333
628 20250305 092500 209205805 12330 12320 12330 12320 369
629 20250305 092400 204658935 12320 12330 12340 12320 281
630 20250305 092300 201195785 12330 12330 12330 12330 105
631 20250305 092200 199901135 12330 12320 12330 12320 327
632 20250305 092100 195871745 12320 12320 12320 12320 0
633 20250305 092000 195871745 12320 12320 12320 12320 773
634 20250305 091900 186348385 12320 12315 12320 12315 478
635 20250305 091800 180461440 12315 12320 12320 12315 224
636 20250305 091700 177702030 12330 12310 12350 12310 1158
637 20250305 091600 163434300 12300 12320 12320 12290 3200
638 20250305 091500 124072730 12320 12340 12340 12320 769
639 20250305 091400 114593960 12330 12330 12330 12330 45
640 20250305 091300 114039110 12340 12320 12340 12320 204
641 20250305 091200 111525750 12320 12320 12320 12320 1
642 20250305 091100 111513430 12320 12320 12320 12320 4
643 20250305 091000 111464150 12320 12320 12320 12320 1
644 20250305 090900 111451830 12310 12310 12310 12310 1
645 20250305 090800 111439520 12310 12290 12330 12290 472
646 20250305 090700 105634160 12310 12300 12320 12290 1268
647 20250305 090600 90030180 12300 12290 12300 12290 203
648 20250305 090500 87533290 12300 12290 12300 12280 592
649 20250305 090400 80255290 12290 12350 12350 12290 1703
650 20250305 090300 59262660 12370 12370 12370 12350 575
651 20250305 090200 52153050 12360 12370 12370 12360 226
652 20250305 090100 49357830 12370 12340 12390 12340 1391
653 20250305 090000 32140380 12300 12300 12330 12280 2579

1
069080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,38144,34950884,469171200,429895873200,0.11
20250227,55121,34950884,736967770,467293319080,0.16
20250226,57944,34950884,774131840,466943810240,0.17
20250225,60735,34950884,808382850,465196266040,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 38144 34950884 469171200 429895873200 0.11
3 20250227 55121 34950884 736967770 467293319080 0.16
4 20250226 57944 34950884 774131840 466943810240 0.17
5 20250225 60735 34950884 808382850 465196266040 0.17