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

654
069960/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195200,11091855000,58900,58900,58900,58900,4919
20250305,195100,11091855000,58900,58900,58900,58900,0
20250305,195000,11091855000,58900,58900,58900,58900,0
20250305,194900,11091855000,58900,58900,58900,58900,0
20250305,194800,11091855000,58900,58900,58900,58900,0
20250305,194700,11091855000,58900,58900,58900,58900,0
20250305,194600,11091855000,58900,58900,58900,58900,0
20250305,194500,11091855000,58900,58900,58900,58900,0
20250305,194400,11091855000,58900,58900,58900,58900,0
20250305,194300,11091855000,58900,58900,58900,58900,0
20250305,194200,11091855000,58900,58900,58900,58900,0
20250305,194100,11091855000,58900,58900,58900,58900,0
20250305,194000,11091855000,58900,58900,58900,58900,0
20250305,193900,11091855000,58900,58900,58900,58900,0
20250305,193800,11091855000,58900,58900,58900,58900,0
20250305,193700,11091855000,58900,58900,58900,58900,0
20250305,193600,11091855000,58900,58900,58900,58900,0
20250305,193500,11091855000,58900,58900,58900,58900,0
20250305,193400,11091855000,58900,58900,58900,58900,0
20250305,193300,11091855000,58900,58900,58900,58900,0
20250305,193200,11091855000,58900,58900,58900,58900,0
20250305,193100,11091855000,58900,58900,58900,58900,0
20250305,193000,11091855000,58900,58900,58900,58900,0
20250305,192900,11091855000,58900,58900,58900,58900,0
20250305,192800,11091855000,58900,58900,58900,58900,0
20250305,192700,11091855000,58900,58900,58900,58900,0
20250305,192600,11091855000,58900,58900,58900,58900,0
20250305,192500,11091855000,58900,58900,58900,58900,0
20250305,192400,11091855000,58900,58900,58900,58900,0
20250305,192300,11091855000,58900,58900,58900,58900,0
20250305,192200,11091855000,58900,58900,58900,58900,4919
20250305,192100,11091855000,58900,58900,58900,58900,0
20250305,192000,11091855000,58900,58900,58900,58900,0
20250305,191900,11091855000,58900,58900,58900,58900,0
20250305,191800,11091855000,58900,58900,58900,58900,0
20250305,191700,11091855000,58900,58900,58900,58900,0
20250305,191600,11091855000,58900,58900,58900,58900,0
20250305,191500,11091855000,58900,58900,58900,58900,0
20250305,191400,11091855000,58900,58900,58900,58900,0
20250305,191300,11091855000,58900,58900,58900,58900,0
20250305,191200,11091855000,58900,58900,58900,58900,0
20250305,191100,11091855000,58900,58900,58900,58900,0
20250305,191000,11091855000,58900,58900,58900,58900,0
20250305,190900,11091855000,58900,58900,58900,58900,0
20250305,190800,11091855000,58900,58900,58900,58900,0
20250305,190700,11091855000,58900,58900,58900,58900,0
20250305,190600,11091855000,58900,58900,58900,58900,0
20250305,190500,11091855000,58900,58900,58900,58900,0
20250305,190400,11091855000,58900,58900,58900,58900,0
20250305,190300,11091855000,58900,58900,58900,58900,0
20250305,190200,11091855000,58900,58900,58900,58900,0
20250305,190100,11091855000,58900,58900,58900,58900,0
20250305,190000,11091855000,58900,58900,58900,58900,0
20250305,185900,11091855000,58900,58900,58900,58900,0
20250305,185800,11091855000,58900,58900,58900,58900,0
20250305,185700,11091855000,58900,58900,58900,58900,0
20250305,185600,11091855000,58900,58900,58900,58900,0
20250305,185500,11091855000,58900,58900,58900,58900,0
20250305,185400,11091855000,58900,58900,58900,58900,0
20250305,185300,11091855000,58900,58900,58900,58900,0
20250305,185200,11091855000,58900,58900,58900,58900,4919
20250305,185100,11091855000,58900,58900,58900,58900,0
20250305,185000,11091855000,58900,58900,58900,58900,0
20250305,184900,11091855000,58900,58900,58900,58900,0
20250305,184800,11091855000,58900,58900,58900,58900,0
20250305,184700,11091855000,58900,58900,58900,58900,0
20250305,184600,11091855000,58900,58900,58900,58900,0
20250305,184500,11091855000,58900,58900,58900,58900,0
20250305,184400,11091855000,58900,58900,58900,58900,0
20250305,184300,11091855000,58900,58900,58900,58900,0
20250305,184200,11091855000,58900,58900,58900,58900,0
20250305,184100,11091855000,58900,58900,58900,58900,0
20250305,184000,11091855000,58900,58900,58900,58900,0
20250305,183900,11091855000,58900,58900,58900,58900,0
20250305,183800,11091855000,58900,58900,58900,58900,0
20250305,183700,11091855000,58900,58900,58900,58900,0
20250305,183600,11091855000,58900,58900,58900,58900,0
20250305,183500,11091855000,58900,58900,58900,58900,0
20250305,183400,11091855000,58900,58900,58900,58900,0
20250305,183300,11091855000,58900,58900,58900,58900,0
20250305,183200,11091855000,58900,58900,58900,58900,0
20250305,183100,11091855000,58900,58900,58900,58900,0
20250305,183000,11091855000,58900,58900,58900,58900,0
20250305,182900,11091855000,58900,58900,58900,58900,0
20250305,182800,11091855000,58900,58900,58900,58900,0
20250305,182700,11091855000,58900,58900,58900,58900,0
20250305,182600,11091855000,58900,58900,58900,58900,0
20250305,182500,11091855000,58900,58900,58900,58900,0
20250305,182400,11091855000,58900,58900,58900,58900,0
20250305,182300,11091855000,58900,58900,58900,58900,0
20250305,182200,11091855000,58900,58900,58900,58900,4919
20250305,182100,11091855000,58900,58900,58900,58900,0
20250305,182000,11091855000,58900,58900,58900,58900,0
20250305,181900,11091855000,58900,58900,58900,58900,0
20250305,181800,11091855000,58900,58900,58900,58900,0
20250305,181700,11091855000,58900,58900,58900,58900,0
20250305,181600,11091855000,58900,58900,58900,58900,0
20250305,181500,11091855000,58900,58900,58900,58900,0
20250305,181400,11091855000,58900,58900,58900,58900,0
20250305,181300,11091855000,58900,58900,58900,58900,0
20250305,181200,11091855000,58900,58900,58900,58900,0
20250305,181100,11091855000,58900,58900,58900,58900,0
20250305,181000,11091855000,58900,58900,58900,58900,0
20250305,180900,11091855000,58900,58900,58900,58900,0
20250305,180800,11091855000,58900,58900,58900,58900,0
20250305,180700,11091855000,58900,58900,58900,58900,0
20250305,180600,11091855000,58900,58900,58900,58900,0
20250305,180500,11091855000,58900,58900,58900,58900,0
20250305,180400,11091855000,58900,58900,58900,58900,0
20250305,180300,11091855000,58900,58900,58900,58900,0
20250305,180200,11091855000,58900,58900,58900,58900,0
20250305,180100,11091855000,58900,58900,58900,58900,0
20250305,180000,11091855000,58900,58900,58900,58900,0
20250305,175900,11091855000,58900,58900,58900,58900,0
20250305,175800,11091855000,58900,58900,58900,58900,0
20250305,175700,11091855000,58900,58900,58900,58900,0
20250305,175600,11091855000,58900,58900,58900,58900,0
20250305,175500,11091855000,58900,58900,58900,58900,0
20250305,175400,11091855000,58900,58900,58900,58900,0
20250305,175300,11091855000,58900,58900,58900,58900,0
20250305,175200,11091855000,58900,58900,58900,58900,4919
20250305,175100,11091855000,58900,58900,58900,58900,0
20250305,175000,11091855000,58900,58900,58900,58900,0
20250305,174900,11091855000,58900,58900,58900,58900,0
20250305,174800,11091855000,58900,58900,58900,58900,0
20250305,174700,11091855000,58900,58900,58900,58900,0
20250305,174600,11091855000,58900,58900,58900,58900,0
20250305,174500,11091855000,58900,58900,58900,58900,0
20250305,174400,11091855000,58900,58900,58900,58900,0
20250305,174300,11091855000,58900,58900,58900,58900,0
20250305,174200,11091855000,58900,58900,58900,58900,0
20250305,174100,11091855000,58900,58900,58900,58900,0
20250305,174000,11091855000,58900,58900,58900,58900,0
20250305,173900,11091855000,58900,58900,58900,58900,0
20250305,173800,11091855000,58900,58900,58900,58900,0
20250305,173700,11091855000,58900,58900,58900,58900,0
20250305,173600,11091855000,58900,58900,58900,58900,0
20250305,173500,11091855000,58900,58900,58900,58900,0
20250305,173400,11091855000,58900,58900,58900,58900,0
20250305,173300,11091855000,58900,58900,58900,58900,0
20250305,173200,11091855000,58900,58900,58900,58900,0
20250305,173100,11091855000,58900,58900,58900,58900,0
20250305,173000,11091855000,58900,58900,58900,58900,0
20250305,172900,11091855000,58900,58900,58900,58900,0
20250305,172800,11091855000,58900,58900,58900,58900,0
20250305,172700,11091855000,58900,58900,58900,58900,0
20250305,172600,11091855000,58900,58900,58900,58900,0
20250305,172500,11091855000,58900,58900,58900,58900,0
20250305,172400,11091855000,58900,58900,58900,58900,0
20250305,172300,11091855000,58900,58900,58900,58900,0
20250305,172200,11091855000,58900,58900,58900,58900,4919
20250305,172100,11091855000,58900,58900,58900,58900,0
20250305,172000,11091855000,58900,58900,58900,58900,0
20250305,171900,11091855000,58900,58900,58900,58900,0
20250305,171800,11091855000,58900,58900,58900,58900,0
20250305,171700,11091855000,58900,58900,58900,58900,0
20250305,171600,11091855000,58900,58900,58900,58900,0
20250305,171500,11091855000,58900,58900,58900,58900,0
20250305,171400,11091855000,58900,58900,58900,58900,0
20250305,171300,11091855000,58900,58900,58900,58900,0
20250305,171200,11091855000,58900,58900,58900,58900,0
20250305,171100,11091855000,58900,58900,58900,58900,0
20250305,171000,11091855000,58900,58900,58900,58900,0
20250305,170900,11091855000,58900,58900,58900,58900,0
20250305,170800,11091855000,58900,58900,58900,58900,0
20250305,170700,11091855000,58900,58900,58900,58900,0
20250305,170600,11091855000,58900,58900,58900,58900,0
20250305,170500,11091855000,58900,58900,58900,58900,0
20250305,170400,11091855000,58900,58900,58900,58900,0
20250305,170300,11091855000,58900,58900,58900,58900,0
20250305,170200,11091855000,58900,58900,58900,58900,0
20250305,170100,11091855000,58900,58900,58900,58900,0
20250305,170000,11091855000,58900,58900,58900,58900,0
20250305,165900,11091855000,58900,58900,58900,58900,0
20250305,165800,11091855000,58900,58900,58900,58900,0
20250305,165700,11091855000,58900,58900,58900,58900,0
20250305,165600,11091855000,58900,58900,58900,58900,0
20250305,165500,11091855000,58900,58900,58900,58900,0
20250305,165400,11091855000,58900,58900,58900,58900,0
20250305,165300,11091855000,58900,58900,58900,58900,0
20250305,165200,11091855000,58900,58900,58900,58900,4919
20250305,165100,11091855000,58900,58900,58900,58900,0
20250305,165000,11091855000,58900,58900,58900,58900,0
20250305,164900,11091855000,58900,58900,58900,58900,0
20250305,164800,11091855000,58900,58900,58900,58900,0
20250305,164700,11091855000,58900,58900,58900,58900,0
20250305,164600,11091855000,58900,58900,58900,58900,0
20250305,164500,11091855000,58900,58900,58900,58900,0
20250305,164400,11091855000,58900,58900,58900,58900,0
20250305,164300,11091855000,58900,58900,58900,58900,0
20250305,164200,11091855000,58900,58900,58900,58900,0
20250305,164100,11091855000,58900,58900,58900,58900,0
20250305,164000,11091855000,58900,58900,58900,58900,0
20250305,163900,11091855000,58900,58900,58900,58900,0
20250305,163800,11091855000,58900,58900,58900,58900,0
20250305,163700,11091855000,58900,58900,58900,58900,0
20250305,163600,11091855000,58900,58900,58900,58900,0
20250305,163500,11091855000,58900,58900,58900,58900,0
20250305,163400,11091855000,58900,58900,58900,58900,0
20250305,163300,11091855000,58900,58900,58900,58900,0
20250305,163200,11091855000,58900,58900,58900,58900,0
20250305,163100,11091855000,58900,58900,58900,58900,0
20250305,163000,11091855000,58900,58900,58900,58900,0
20250305,162900,11091855000,58900,58900,58900,58900,0
20250305,162800,11091855000,58900,58900,58900,58900,0
20250305,162700,11091855000,58900,58900,58900,58900,0
20250305,162600,11091855000,58900,58900,58900,58900,0
20250305,162500,11091855000,58900,58900,58900,58900,0
20250305,162400,11091855000,58900,58900,58900,58900,0
20250305,162300,11091855000,58900,58900,58900,58900,0
20250305,162200,11091855000,58900,58900,58900,58900,4919
20250305,162100,11091855000,58900,58900,58900,58900,0
20250305,162000,11091855000,58900,58900,58900,58900,0
20250305,161900,11091855000,58900,58900,58900,58900,0
20250305,161800,11091855000,58900,58900,58900,58900,0
20250305,161700,11091855000,58900,58900,58900,58900,0
20250305,161600,11091855000,58900,58900,58900,58900,0
20250305,161500,11091855000,58900,58900,58900,58900,0
20250305,161400,11091855000,58900,58900,58900,58900,0
20250305,161300,11091855000,58900,58900,58900,58900,0
20250305,161200,11091855000,58900,58900,58900,58900,0
20250305,161100,11091855000,58900,58900,58900,58900,0
20250305,161000,11091855000,58900,58900,58900,58900,0
20250305,160900,11091855000,58900,58900,58900,58900,0
20250305,160800,11091855000,58900,58900,58900,58900,0
20250305,160700,11091855000,58900,58900,58900,58900,0
20250305,160600,11091855000,58900,58900,58900,58900,0
20250305,160500,11091855000,58900,58900,58900,58900,0
20250305,160400,11091855000,58900,58900,58900,58900,0
20250305,160300,11091855000,58900,58900,58900,58900,0
20250305,160200,11091855000,58900,58900,58900,58900,0
20250305,160100,11091855000,58900,58900,58900,58900,0
20250305,160000,11091855000,58900,58900,58900,58900,0
20250305,155900,11091855000,58900,58900,58900,58900,0
20250305,155800,11091855000,58900,58900,58900,58900,0
20250305,155700,11091855000,58900,58900,58900,58900,0
20250305,155600,11091855000,58900,58900,58900,58900,0
20250305,155500,11091855000,58900,58900,58900,58900,0
20250305,155400,11091855000,58900,58900,58900,58900,0
20250305,155300,11091855000,58900,58900,58900,58900,0
20250305,155200,11091855000,58900,58900,58900,58900,4919
20250305,155100,11091855000,58900,58900,58900,58900,0
20250305,155000,11091855000,58900,58900,58900,58900,0
20250305,154900,11091855000,58900,58900,58900,58900,0
20250305,154800,11091855000,58900,58900,58900,58900,0
20250305,154700,11091855000,58900,58900,58900,58900,0
20250305,154600,11091855000,58900,58900,58900,58900,0
20250305,154500,11091855000,58900,58900,58900,58900,0
20250305,154400,11091855000,58900,58900,58900,58900,0
20250305,154300,11091855000,58900,58900,58900,58900,0
20250305,154200,11091855000,58900,58900,58900,58900,0
20250305,154100,11091855000,58900,58900,58900,58900,0
20250305,154000,11091855000,58900,58900,58900,58900,0
20250305,153900,11091855000,58900,58900,58900,58900,0
20250305,153800,11091855000,58900,58900,58900,58900,0
20250305,153700,11091855000,58900,58900,58900,58900,0
20250305,153600,11091855000,58900,58900,58900,58900,0
20250305,153500,11091855000,58900,58900,58900,58900,0
20250305,153400,11091855000,58900,58900,58900,58900,0
20250305,153300,11091855000,58900,58900,58900,58900,0
20250305,153200,11091855000,58900,58900,58900,58900,0
20250305,153100,11091855000,58900,58900,58900,58900,0
20250305,153000,11091855000,58900,58900,58900,58900,4919
20250305,152900,10802125900,58700,58700,58700,58700,0
20250305,152800,10802125900,58700,58700,58700,58700,0
20250305,152700,10802125900,58700,58700,58700,58700,0
20250305,152600,10802125900,58700,58700,58700,58700,0
20250305,152500,10802125900,58700,58700,58700,58700,0
20250305,152400,10802125900,58700,58700,58700,58700,0
20250305,152300,10802125900,58700,58700,58700,58700,0
20250305,152200,10802125900,58700,58700,58700,58700,0
20250305,152100,10802125900,58700,58700,58700,58700,0
20250305,152000,10802125900,58700,58700,58700,58700,0
20250305,151900,10802125900,58700,59000,59000,58700,603
20250305,151800,10766658100,59000,58900,59000,58700,773
20250305,151700,10721116900,58700,59000,59000,58700,604
20250305,151600,10685600800,58800,58800,59000,58800,1186
20250305,151500,10615785600,58700,59000,59000,58600,1086
20250305,151400,10551933100,59000,58900,59000,58600,815
20250305,151300,10503979100,59000,59000,59000,58800,830
20250305,151200,10455075100,58800,58800,59000,58800,620
20250305,151100,10418557600,58800,58800,59000,58700,1054
20250305,151000,10356548400,58700,59000,59000,58600,861
20250305,150900,10305871300,58900,58700,59000,58700,1259
20250305,150800,10231735300,58700,58800,58900,58600,1098
20250305,150700,10167260700,58800,58900,58900,58800,923
20250305,150600,10112916300,58800,58800,58900,58700,1124
20250305,150500,10046809700,58800,58800,58900,58600,2044
20250305,150400,9926732950,58800,59000,59000,58700,912
20250305,150300,9873020150,59000,59000,59100,58900,457
20250305,150200,9846061150,59000,59000,59100,58800,587
20250305,150100,9811494550,59000,59000,59200,59000,668
20250305,150000,9772044350,59000,59200,59200,59000,524
20250305,145900,9741080600,59200,59100,59200,59000,283
20250305,145800,9724344100,59200,59100,59200,59000,427
20250305,145700,9699087850,59100,59200,59200,59050,392
20250305,145600,9675902500,59200,59200,59200,59100,355
20250305,145500,9654899500,59200,59000,59200,59000,371
20250305,145400,9632978750,59000,59000,59100,59000,436
20250305,145300,9607224250,59000,59000,59100,59000,497
20250305,145200,9577865100,59000,59000,59100,59000,263
20250305,145100,9562335200,59100,59100,59100,59000,229
20250305,145000,9548810950,59100,59100,59100,59000,217
20250305,144900,9535996700,59000,59000,59100,59000,576
20250305,144800,9501967150,59100,59050,59100,59000,229
20250305,144700,9488442100,59100,59100,59100,59000,253
20250305,144600,9473500350,59100,59400,59400,58900,4790
20250305,144500,9190715200,59300,59400,59400,59100,1091
20250305,144400,9126086350,59400,59300,59400,59200,604
20250305,144300,9090268650,59300,59300,59400,59200,425
20250305,144200,9065072400,59300,59250,59300,59200,499
20250305,144100,9035489850,59250,59300,59300,59200,279
20250305,144000,9018959050,59200,59200,59300,59200,399
20250305,143900,8995312350,59200,59200,59400,59200,304
20250305,143800,8977288600,59300,59300,59400,59200,535
20250305,143700,8945575900,59200,59300,59400,59200,196
20250305,143600,8933961550,59300,59300,59300,59200,266
20250305,143500,8918195450,59300,59250,59300,59200,433
20250305,143400,8892530200,59250,59300,59300,59200,379
20250305,143300,8870064900,59200,59200,59300,59200,189
20250305,143200,8858865450,59200,59300,59300,59200,364
20250305,143100,8837293350,59300,59200,59300,59100,165
20250305,143000,8827529650,59100,59200,59300,59100,274
20250305,142900,8811318550,59200,59250,59300,59100,1164
20250305,142800,8742417050,59250,59250,59300,59200,364
20250305,142700,8720840900,59300,59300,59300,59200,178
20250305,142600,8710295300,59300,59400,59400,59200,217
20250305,142500,8697420050,59400,59350,59400,59300,508
20250305,142400,8667281650,59350,59400,59500,59300,2664
20250305,142300,8509047650,59300,59300,59400,59200,255
20250305,142200,8493922650,59300,59250,59400,59200,577
20250305,142100,8459708050,59250,59300,59300,59200,294
20250305,142000,8442282150,59200,59300,59300,59200,399
20250305,141900,8418633300,59300,59300,59300,59200,209
20250305,141800,8406251500,59300,59250,59300,59250,221
20250305,141700,8393151350,59200,59200,59300,59100,1286
20250305,141600,8317015250,59200,59100,59200,59100,392
20250305,141500,8293820350,59150,59150,59200,59100,185
20250305,141400,8282876600,59150,59300,59300,59150,1217
20250305,141300,8210807950,59200,59300,59300,59200,403
20250305,141200,8186922050,59300,59250,59300,59200,387
20250305,141100,8163980900,59250,59300,59300,59200,305
20250305,141000,8145906450,59300,59200,59300,59200,196
20250305,140900,8134292100,59300,59100,59300,59100,273
20250305,140800,8118112700,59100,59200,59300,59100,287
20250305,140700,8101125900,59200,59300,59300,59100,391
20250305,140600,8077979650,59200,59200,59300,59100,599
20250305,140500,8042523450,59200,59200,59300,59100,369
20250305,140400,8020683200,59200,59300,59300,59100,871
20250305,140300,7969121050,59300,59300,59300,59200,287
20250305,140200,7952106500,59300,59300,59300,59200,280
20250305,140100,7935512400,59300,59300,59300,59200,231
20250305,140000,7921819000,59200,59300,59300,59200,236
20250305,135900,7907839600,59300,59300,59300,59200,463
20250305,135800,7880386600,59300,59400,59400,59200,715
20250305,135700,7837983650,59400,59400,59400,59350,216
20250305,135600,7825154800,59400,59400,59400,59300,207
20250305,135500,7812860500,59400,59400,59400,59300,224
20250305,135400,7799555800,59400,59400,59500,59300,157
20250305,135300,7790223700,59400,59500,59500,59300,276
20250305,135200,7773822600,59500,59300,59500,59300,126
20250305,135100,7766332500,59400,59500,59500,59300,509
20250305,135000,7736099700,59500,59300,59500,59300,1009
20250305,134900,7676156500,59400,59400,59500,59300,157
20250305,134800,7666825000,59500,59400,59500,59300,109
20250305,134700,7660351800,59400,59500,59500,59300,270
20250305,134600,7644304300,59500,59500,59500,59300,88
20250305,134500,7639073300,59400,59500,59500,59300,191
20250305,134400,7627717500,59400,59300,59500,59300,1012
20250305,134300,7567527700,59400,59400,59500,59400,243
20250305,134200,7553093300,59300,59400,59400,59300,118
20250305,134100,7546086900,59300,59400,59400,59300,192
20250305,134000,7534685200,59400,59400,59400,59300,138
20250305,133900,7526488400,59400,59400,59400,59300,245
20250305,133800,7511938300,59300,59300,59400,59300,1106
20250305,133700,7446312800,59300,59400,59400,59200,828
20250305,133600,7397208600,59300,59300,59400,59300,163
20250305,133500,7387529400,59300,59300,59300,59200,595
20250305,133400,7352248400,59300,59300,59400,59200,176
20250305,133300,7341809500,59400,59400,59500,59300,142
20250305,133200,7333374700,59400,59400,59500,59400,1017
20250305,133100,7272871800,59400,59400,59400,59300,63
20250305,133000,7269132000,59400,59400,59400,59200,220
20250305,132900,7256068000,59400,59400,59500,59200,235
20250305,132800,7242128900,59500,59400,59500,59400,204
20250305,132700,7230004500,59400,59400,59500,59300,277
20250305,132600,7213570400,59400,59300,59500,59300,1198
20250305,132500,7142415900,59300,59400,59400,59200,151
20250305,132400,7133460300,59300,59500,59500,59300,272
20250305,132300,7117305100,59500,59400,59500,59300,83
20250305,132200,7112374400,59500,59500,59500,59400,132
20250305,132100,7104531200,59400,59500,59500,59300,184
20250305,132000,7093596600,59400,59400,59500,59400,1066
20250305,131900,7030220500,59400,59500,59500,59300,1802
20250305,131800,6923291200,59500,59600,59600,59400,223
20250305,131700,6910013900,59500,59500,59600,59400,136
20250305,131600,6901920500,59600,59600,59600,59400,163
20250305,131500,6892212200,59500,59700,59700,59400,896
20250305,131400,6838898000,59700,59600,59800,59500,1076
20250305,131300,6774611300,59600,59600,59600,59500,126
20250305,131200,6767102600,59600,59600,59600,59500,105
20250305,131100,6760846700,59500,59600,59600,59500,138
20250305,131000,6752626900,59600,59500,59600,59500,139
20250305,130900,6744342800,59600,59600,59600,59500,97
20250305,130800,6738563900,59600,59600,59800,59500,1092
20250305,130700,6673363000,59600,59500,59600,59400,195
20250305,130600,6661761300,59400,59800,59800,59400,859
20250305,130500,6610623500,59600,59600,59800,59600,71
20250305,130400,6606388800,59800,59700,59800,59600,129
20250305,130300,6598687400,59700,59600,59800,59500,71
20250305,130200,6594454000,59500,59700,59800,59500,1070
20250305,130100,6530549900,59700,59600,59700,59600,80
20250305,130000,6525774200,59700,59500,59700,59500,71
20250305,125900,6521545700,59500,59700,59700,59500,146
20250305,125800,6512841700,59700,59600,59700,59600,180
20250305,125700,6502111200,59600,59700,59700,59500,211
20250305,125600,6489528200,59600,59800,59800,59600,979
20250305,125500,6430994900,59800,59800,59800,59600,136
20250305,125400,6422865700,59700,59500,59800,59500,67
20250305,125300,6418871500,59700,59900,59900,59600,294
20250305,125200,6401331700,59900,59700,59900,59600,107
20250305,125100,6394940150,59600,59800,59800,59600,184
20250305,125000,6383951250,59800,59700,59900,59600,946
20250305,124900,6327296250,59800,59700,59800,59700,183
20250305,124800,6316353550,59700,59700,59800,59600,91
20250305,124700,6310918650,59800,59800,59800,59600,148
20250305,124600,6302072050,59900,59800,59900,59500,119
20250305,124500,6294961650,59800,59700,59800,59600,168
20250305,124400,6284934150,59800,59700,59900,59700,993
20250305,124300,6225461750,59800,59700,59800,59600,142
20250305,124200,6216982950,59600,59700,59800,59600,92
20250305,124100,6211492650,59600,59700,59700,59600,179
20250305,124000,6200809650,59800,59500,59800,59500,36
20250305,123900,6198661650,59900,59900,59900,59600,213
20250305,123800,6185953850,59900,59700,59900,59500,967
20250305,123700,6128064350,59500,59700,59800,59500,167
20250305,123600,6118086650,59800,59700,59800,59600,85
20250305,123500,6113014550,59700,59700,59700,59600,155
20250305,123400,6103761250,59700,59700,59700,59600,37
20250305,123300,6101553150,59600,59900,59900,59500,234
20250305,123200,6087572450,59900,59700,59900,59700,1039
20250305,123100,6025379850,59800,59700,59800,59700,93
20250305,123000,6019818750,59500,59700,59800,59500,112
20250305,122900,6013141150,59800,59800,59900,59600,240
20250305,122800,5998792450,59600,59700,59800,59600,60
20250305,122700,5995210250,59800,59800,59800,59600,159
20250305,122600,5985710450,59600,59800,59900,59500,1055
20250305,122500,5922615750,59800,59800,59800,59600,79
20250305,122400,5917893550,59800,59800,59800,59600,160
20250305,122300,5908342550,59800,59700,59800,59600,124
20250305,122200,5900932450,59700,59700,59900,59600,215
20250305,122100,5888110850,59900,59850,59900,59700,90
20250305,122000,5882730600,59900,59800,59900,59700,1080
20250305,121900,5818128200,59800,59700,59800,59600,72
20250305,121800,5813828000,59700,59800,59800,59600,147
20250305,121700,5805053500,59800,59700,59800,59600,86
20250305,121600,5799916500,59800,59550,59800,59550,95
20250305,121500,5794237000,59550,59800,59800,59500,132
20250305,121400,5786355300,59800,59700,59900,59300,1989
20250305,121300,5667661000,59800,59700,59800,59700,140
20250305,121200,5659299100,59700,59800,59800,59500,466
20250305,121100,5631522300,59700,59700,59800,59600,531
20250305,121000,5599825100,59800,59900,59900,59700,467
20250305,120900,5571911100,59900,59800,59900,59800,4049
20250305,120800,5329753200,59700,59800,59800,59700,1426
20250305,120700,5244488800,59800,59700,59800,59700,49
20250305,120600,5241558800,59800,59800,59800,59700,382
20250305,120500,5218720300,59700,59800,59800,59700,82
20250305,120400,5213820400,59800,59800,59800,59700,173
20250305,120300,5203475500,59800,59700,59800,59700,181
20250305,120200,5192663350,59700,59600,59700,59600,1316
20250305,120100,5114100450,59700,59500,59700,59500,45
20250305,120000,5111415550,59700,59700,59700,59500,689
20250305,115900,5070353150,59700,59700,59700,59600,92
20250305,115800,5064861450,59700,59800,59800,59600,399
20250305,115700,5041034650,59800,59800,59800,59700,159
20250305,115600,5031532150,59800,59800,59800,59700,1289
20250305,115500,4954471850,59800,59600,59800,59600,104
20250305,115400,4948254150,59800,59800,59800,59600,203
20250305,115300,4936121950,59700,59800,59800,59600,103
20250305,115200,4929972950,59700,59800,59800,59700,273
20250305,115100,4913658250,59700,59700,59800,59700,204
20250305,115000,4901464350,59800,59700,59800,59600,1238
20250305,114900,4827542350,59700,59700,59700,59600,160
20250305,114800,4817991350,59700,59700,59700,59600,171
20250305,114700,4807790650,59700,59700,59700,59600,216
20250305,114600,4794896450,59700,59600,59700,59600,112
20250305,114500,4788217050,59500,59700,59700,59500,446
20250305,114400,4761638950,59700,59700,59800,59600,1191
20250305,114300,4690505650,59600,59600,59700,59600,185
20250305,114200,4679463550,59600,59600,59600,59500,172
20250305,114100,4669217150,59600,59600,59600,59500,114
20250305,114000,4662423650,59600,59600,59600,59500,162
20250305,113900,4652768850,59500,59600,59600,59500,192
20250305,113800,4641330950,59600,59700,59700,59500,1280
20250305,113700,4564931750,59700,59600,59700,59500,148
20250305,113600,4556101350,59600,59600,59600,59500,184
20250305,113500,4545139850,59600,59700,59700,59500,311
20250305,113400,4526610350,59700,59700,59700,59600,135
20250305,113300,4518551750,59700,59600,59700,59600,196
20250305,113200,4506857650,59600,59600,59700,59500,1258
20250305,113100,4431765450,59500,59600,59700,59500,292
20250305,113000,4414365650,59500,59600,59700,59500,78
20250305,112900,4409719950,59700,59700,59700,59500,211
20250305,112800,4397132850,59700,59700,59700,59600,119
20250305,112700,4390030850,59600,59600,59700,59600,228
20250305,112600,4376425050,59700,59600,59700,59500,1303
20250305,112500,4298680750,59600,59600,59600,59500,222
20250305,112400,4285450350,59500,59600,59600,59500,180
20250305,112300,4274736650,59500,59600,59600,59500,187
20250305,112200,4263592550,59600,59600,59700,59500,253
20250305,112100,4248513850,59600,59600,59700,59600,148
20250305,112000,4239681650,59600,59500,59700,59500,1220
20250305,111900,4166926250,59600,59500,59600,59500,262
20250305,111800,4151314350,59600,59500,59600,59500,69
20250305,111700,4147204650,59600,59600,59600,59500,190
20250305,111600,4135884150,59600,59600,59600,59500,110
20250305,111500,4129335150,59500,59700,59700,59500,202
20250305,111400,4117298550,59600,59600,59700,59600,1322
20250305,111300,4038392950,59600,59500,59600,59400,109
20250305,111200,4031905950,59600,59600,59600,59400,168
20250305,111100,4021905950,59600,59700,59700,59600,235
20250305,111000,4007887750,59700,59600,59700,59600,455
20250305,110900,3980751650,59700,59800,59800,59600,577
20250305,110800,3946268650,59700,59600,59700,59600,3539
20250305,110700,3735125650,59600,59600,59600,59500,171
20250305,110600,3724944150,59500,59600,59600,59500,282
20250305,110500,3708139950,59600,59500,59600,59500,176
20250305,110400,3697654550,59600,59500,59600,59500,121
20250305,110300,3690445250,59600,59700,59700,59500,86
20250305,110200,3685320850,59700,59200,59700,59200,1434
20250305,110100,3599886450,59400,59300,59500,59200,492
20250305,110000,3570753250,59200,59600,59600,59200,1735
20250305,105900,3467760650,59600,59600,59600,59500,494
20250305,105800,3438319150,59600,59600,59600,59500,517
20250305,105700,3407510550,59500,59600,59600,59500,316
20250305,105600,3388681150,59600,59500,59700,59500,1733
20250305,105500,3285426100,59500,59600,59700,59400,1025
20250305,105400,3224451000,59600,59700,59700,59500,678
20250305,105300,3184006000,59700,59700,59700,59600,557
20250305,105200,3150768800,59700,59700,59700,59600,394
20250305,105100,3127252200,59700,59700,59700,59600,384
20250305,105000,3104328300,59700,59700,59700,59600,802
20250305,104900,3056449900,59700,59600,59700,59600,407
20250305,104800,3032157100,59700,59650,59700,59500,959
20250305,104700,2974983900,59700,59600,59700,59500,444
20250305,104600,2948519350,59600,59600,59600,59400,458
20250305,104500,2921229550,59600,59600,59600,59500,669
20250305,104400,2881389600,59600,59600,59600,59500,1155
20250305,104300,2812552700,59500,59400,59600,59300,4552
20250305,104200,2541914900,59400,59400,59400,59300,328
20250305,104100,2522438400,59400,59350,59400,59300,330
20250305,104000,2502863700,59400,59400,59400,59350,112
20250305,103900,2496213900,59400,59300,59400,59300,998
20250305,103800,2437011300,59300,59200,59300,59200,37
20250305,103700,2434818700,59300,59300,59300,59200,228
20250305,103600,2421302700,59300,59200,59300,59200,94
20250305,103500,2415730800,59200,58900,59300,58900,7281
20250305,103400,1985866100,58900,58900,58900,58800,111
20250305,103300,1979333200,58800,58700,58900,58700,250
20250305,103200,1964648800,58700,58700,58800,58600,427
20250305,103100,1939610500,58800,58700,58800,58700,151
20250305,103000,1930739100,58800,58900,58900,58800,511
20250305,102900,1900649200,58800,58700,58900,58600,2116
20250305,102800,1776334600,58650,58650,58700,58650,108
20250305,102700,1769998500,58700,58700,58700,58650,80
20250305,102600,1765302550,58700,58600,58700,58600,115
20250305,102500,1758554400,58600,58600,58700,58500,851
20250305,102400,1708689200,58600,58600,58600,58600,5
20250305,102300,1708396200,58600,58400,58600,58400,72
20250305,102200,1704187200,58500,58600,58600,58500,51
20250305,102100,1701203200,58600,58700,58700,58600,283
20250305,102000,1684597100,58700,58700,58700,58300,1664
20250305,101900,1587516600,58800,58600,58800,58400,297
20250305,101800,1570119200,58500,58800,58800,58500,350
20250305,101700,1549621500,58800,58700,58800,58600,437
20250305,101600,1523989700,58800,58700,58800,58700,201
20250305,101500,1512189500,58800,58600,58900,58600,1710
20250305,101400,1411783500,58700,58800,58800,58600,507
20250305,101300,1382014800,58800,58800,58800,58800,347
20250305,101200,1361611200,58800,58700,58800,58700,381
20250305,101100,1339238500,58800,58800,58900,58800,1595
20250305,101000,1245432200,58800,58800,58800,58800,66
20250305,100900,1241551400,58800,58700,58800,58700,203
20250305,100800,1229616500,58700,58800,58800,58700,424
20250305,100700,1204685600,58700,58700,58800,58600,1123
20250305,100600,1138720700,58600,58500,58700,58400,1831
20250305,100500,1031452750,58500,58500,58500,58400,10
20250305,100400,1030867850,58500,58400,58500,58400,39
20250305,100300,1028586650,58500,58500,58500,58400,119
20250305,100200,1021634750,58500,58500,58500,58400,185
20250305,100100,1010816950,58500,58300,58500,58300,614
20250305,100000,974956450,58400,58500,58500,58200,2211
20250305,095900,846048450,58500,58500,58500,58500,83
20250305,095800,841192950,58400,58400,58500,58400,1701
20250305,095700,741780350,58350,58400,58400,58350,208
20250305,095600,729633700,58400,58200,58400,58200,1403
20250305,095500,647877600,58100,58200,58200,58100,118
20250305,095400,641016350,58200,58150,58200,58150,27
20250305,095300,639445050,58150,58200,58200,58150,6
20250305,095200,639095900,58150,58200,58200,58150,4
20250305,095100,638863200,58200,58200,58200,58200,33
20250305,095000,636942600,58100,58100,58200,58100,7
20250305,094900,636535600,58200,58200,58200,58100,28
20250305,094800,634906100,58200,58200,58200,58100,55
20250305,094700,631709000,58200,58100,58200,58100,118
20250305,094600,624853000,58100,58100,58100,58000,14
20250305,094500,624040300,58000,58100,58100,58000,86
20250305,094400,619043800,58100,58100,58100,58100,251
20250305,094300,604460700,58100,58100,58100,58000,64
20250305,094200,600742400,58000,58100,58100,58000,33
20250305,094100,598826500,58000,58200,58200,58000,325
20250305,094000,579942900,58200,58200,58200,58200,74
20250305,093900,575636100,58200,58200,58200,58100,24
20250305,093800,574239500,58200,58100,58200,58100,51
20250305,093700,571274600,58100,58200,58200,58100,8
20250305,093600,570809500,58100,58100,58100,58000,139
20250305,093500,562738600,58100,58100,58200,58100,248
20250305,093400,548329300,58100,58100,58100,58100,58
20250305,093300,544959500,58100,58000,58200,58000,1710
20250305,093200,445694600,57900,57800,57900,57800,372
20250305,093100,424156000,57900,58000,58000,57800,426
20250305,093000,399492200,58000,58000,58000,57900,64
20250305,092900,395780300,58000,58000,58100,58000,268
20250305,092800,380235000,58100,57900,58100,57900,1288
20250305,092700,305550500,57700,57500,57800,57500,1482
20250305,092600,219991800,57600,57600,57600,57600,22
20250305,092500,218724600,57600,57600,57600,57600,22
20250305,092400,217457400,57600,57450,57600,57450,208
20250305,092300,205499250,57400,57400,57500,57400,67
20250305,092200,201653200,57500,57400,57500,57400,4
20250305,092100,201423500,57400,57400,57400,57200,303
20250305,092000,184072700,57300,57300,57300,57300,51
20250305,091900,181150400,57200,57300,57300,57200,175
20250305,091800,171139900,57300,57400,57400,57300,241
20250305,091700,157328800,57400,57400,57400,57400,180
20250305,091600,146996800,57600,57600,57600,57600,5
20250305,091500,146708800,57600,57500,57600,57500,50
20250305,091400,143833600,57500,57500,57500,57500,21
20250305,091300,142626100,57500,57600,57600,57500,250
20250305,091200,128247200,57600,57600,57600,57600,21
20250305,091100,127037600,57600,57600,57600,57600,125
20250305,091000,119837600,57600,57800,57800,57600,60
20250305,090900,116381400,57800,57800,57800,57600,250
20250305,090800,101964500,57800,57600,57800,57600,585
20250305,090700,68159000,57700,57700,57700,57700,12
20250305,090600,67466600,57700,57600,57700,57600,22
20250305,090500,66197400,57600,57700,57700,57600,279
20250305,090400,50113700,57800,57800,57800,57800,123
20250305,090300,43004300,57800,57400,57800,57400,391
20250305,090200,20471500,57100,57500,57500,57100,212
20250305,090100,8321200,57500,57500,57500,57500,10
20250305,090000,7746200,58000,57000,58000,57000,135
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195200 11091855000 58900 58900 58900 58900 4919
3 20250305 195100 11091855000 58900 58900 58900 58900 0
4 20250305 195000 11091855000 58900 58900 58900 58900 0
5 20250305 194900 11091855000 58900 58900 58900 58900 0
6 20250305 194800 11091855000 58900 58900 58900 58900 0
7 20250305 194700 11091855000 58900 58900 58900 58900 0
8 20250305 194600 11091855000 58900 58900 58900 58900 0
9 20250305 194500 11091855000 58900 58900 58900 58900 0
10 20250305 194400 11091855000 58900 58900 58900 58900 0
11 20250305 194300 11091855000 58900 58900 58900 58900 0
12 20250305 194200 11091855000 58900 58900 58900 58900 0
13 20250305 194100 11091855000 58900 58900 58900 58900 0
14 20250305 194000 11091855000 58900 58900 58900 58900 0
15 20250305 193900 11091855000 58900 58900 58900 58900 0
16 20250305 193800 11091855000 58900 58900 58900 58900 0
17 20250305 193700 11091855000 58900 58900 58900 58900 0
18 20250305 193600 11091855000 58900 58900 58900 58900 0
19 20250305 193500 11091855000 58900 58900 58900 58900 0
20 20250305 193400 11091855000 58900 58900 58900 58900 0
21 20250305 193300 11091855000 58900 58900 58900 58900 0
22 20250305 193200 11091855000 58900 58900 58900 58900 0
23 20250305 193100 11091855000 58900 58900 58900 58900 0
24 20250305 193000 11091855000 58900 58900 58900 58900 0
25 20250305 192900 11091855000 58900 58900 58900 58900 0
26 20250305 192800 11091855000 58900 58900 58900 58900 0
27 20250305 192700 11091855000 58900 58900 58900 58900 0
28 20250305 192600 11091855000 58900 58900 58900 58900 0
29 20250305 192500 11091855000 58900 58900 58900 58900 0
30 20250305 192400 11091855000 58900 58900 58900 58900 0
31 20250305 192300 11091855000 58900 58900 58900 58900 0
32 20250305 192200 11091855000 58900 58900 58900 58900 4919
33 20250305 192100 11091855000 58900 58900 58900 58900 0
34 20250305 192000 11091855000 58900 58900 58900 58900 0
35 20250305 191900 11091855000 58900 58900 58900 58900 0
36 20250305 191800 11091855000 58900 58900 58900 58900 0
37 20250305 191700 11091855000 58900 58900 58900 58900 0
38 20250305 191600 11091855000 58900 58900 58900 58900 0
39 20250305 191500 11091855000 58900 58900 58900 58900 0
40 20250305 191400 11091855000 58900 58900 58900 58900 0
41 20250305 191300 11091855000 58900 58900 58900 58900 0
42 20250305 191200 11091855000 58900 58900 58900 58900 0
43 20250305 191100 11091855000 58900 58900 58900 58900 0
44 20250305 191000 11091855000 58900 58900 58900 58900 0
45 20250305 190900 11091855000 58900 58900 58900 58900 0
46 20250305 190800 11091855000 58900 58900 58900 58900 0
47 20250305 190700 11091855000 58900 58900 58900 58900 0
48 20250305 190600 11091855000 58900 58900 58900 58900 0
49 20250305 190500 11091855000 58900 58900 58900 58900 0
50 20250305 190400 11091855000 58900 58900 58900 58900 0
51 20250305 190300 11091855000 58900 58900 58900 58900 0
52 20250305 190200 11091855000 58900 58900 58900 58900 0
53 20250305 190100 11091855000 58900 58900 58900 58900 0
54 20250305 190000 11091855000 58900 58900 58900 58900 0
55 20250305 185900 11091855000 58900 58900 58900 58900 0
56 20250305 185800 11091855000 58900 58900 58900 58900 0
57 20250305 185700 11091855000 58900 58900 58900 58900 0
58 20250305 185600 11091855000 58900 58900 58900 58900 0
59 20250305 185500 11091855000 58900 58900 58900 58900 0
60 20250305 185400 11091855000 58900 58900 58900 58900 0
61 20250305 185300 11091855000 58900 58900 58900 58900 0
62 20250305 185200 11091855000 58900 58900 58900 58900 4919
63 20250305 185100 11091855000 58900 58900 58900 58900 0
64 20250305 185000 11091855000 58900 58900 58900 58900 0
65 20250305 184900 11091855000 58900 58900 58900 58900 0
66 20250305 184800 11091855000 58900 58900 58900 58900 0
67 20250305 184700 11091855000 58900 58900 58900 58900 0
68 20250305 184600 11091855000 58900 58900 58900 58900 0
69 20250305 184500 11091855000 58900 58900 58900 58900 0
70 20250305 184400 11091855000 58900 58900 58900 58900 0
71 20250305 184300 11091855000 58900 58900 58900 58900 0
72 20250305 184200 11091855000 58900 58900 58900 58900 0
73 20250305 184100 11091855000 58900 58900 58900 58900 0
74 20250305 184000 11091855000 58900 58900 58900 58900 0
75 20250305 183900 11091855000 58900 58900 58900 58900 0
76 20250305 183800 11091855000 58900 58900 58900 58900 0
77 20250305 183700 11091855000 58900 58900 58900 58900 0
78 20250305 183600 11091855000 58900 58900 58900 58900 0
79 20250305 183500 11091855000 58900 58900 58900 58900 0
80 20250305 183400 11091855000 58900 58900 58900 58900 0
81 20250305 183300 11091855000 58900 58900 58900 58900 0
82 20250305 183200 11091855000 58900 58900 58900 58900 0
83 20250305 183100 11091855000 58900 58900 58900 58900 0
84 20250305 183000 11091855000 58900 58900 58900 58900 0
85 20250305 182900 11091855000 58900 58900 58900 58900 0
86 20250305 182800 11091855000 58900 58900 58900 58900 0
87 20250305 182700 11091855000 58900 58900 58900 58900 0
88 20250305 182600 11091855000 58900 58900 58900 58900 0
89 20250305 182500 11091855000 58900 58900 58900 58900 0
90 20250305 182400 11091855000 58900 58900 58900 58900 0
91 20250305 182300 11091855000 58900 58900 58900 58900 0
92 20250305 182200 11091855000 58900 58900 58900 58900 4919
93 20250305 182100 11091855000 58900 58900 58900 58900 0
94 20250305 182000 11091855000 58900 58900 58900 58900 0
95 20250305 181900 11091855000 58900 58900 58900 58900 0
96 20250305 181800 11091855000 58900 58900 58900 58900 0
97 20250305 181700 11091855000 58900 58900 58900 58900 0
98 20250305 181600 11091855000 58900 58900 58900 58900 0
99 20250305 181500 11091855000 58900 58900 58900 58900 0
100 20250305 181400 11091855000 58900 58900 58900 58900 0
101 20250305 181300 11091855000 58900 58900 58900 58900 0
102 20250305 181200 11091855000 58900 58900 58900 58900 0
103 20250305 181100 11091855000 58900 58900 58900 58900 0
104 20250305 181000 11091855000 58900 58900 58900 58900 0
105 20250305 180900 11091855000 58900 58900 58900 58900 0
106 20250305 180800 11091855000 58900 58900 58900 58900 0
107 20250305 180700 11091855000 58900 58900 58900 58900 0
108 20250305 180600 11091855000 58900 58900 58900 58900 0
109 20250305 180500 11091855000 58900 58900 58900 58900 0
110 20250305 180400 11091855000 58900 58900 58900 58900 0
111 20250305 180300 11091855000 58900 58900 58900 58900 0
112 20250305 180200 11091855000 58900 58900 58900 58900 0
113 20250305 180100 11091855000 58900 58900 58900 58900 0
114 20250305 180000 11091855000 58900 58900 58900 58900 0
115 20250305 175900 11091855000 58900 58900 58900 58900 0
116 20250305 175800 11091855000 58900 58900 58900 58900 0
117 20250305 175700 11091855000 58900 58900 58900 58900 0
118 20250305 175600 11091855000 58900 58900 58900 58900 0
119 20250305 175500 11091855000 58900 58900 58900 58900 0
120 20250305 175400 11091855000 58900 58900 58900 58900 0
121 20250305 175300 11091855000 58900 58900 58900 58900 0
122 20250305 175200 11091855000 58900 58900 58900 58900 4919
123 20250305 175100 11091855000 58900 58900 58900 58900 0
124 20250305 175000 11091855000 58900 58900 58900 58900 0
125 20250305 174900 11091855000 58900 58900 58900 58900 0
126 20250305 174800 11091855000 58900 58900 58900 58900 0
127 20250305 174700 11091855000 58900 58900 58900 58900 0
128 20250305 174600 11091855000 58900 58900 58900 58900 0
129 20250305 174500 11091855000 58900 58900 58900 58900 0
130 20250305 174400 11091855000 58900 58900 58900 58900 0
131 20250305 174300 11091855000 58900 58900 58900 58900 0
132 20250305 174200 11091855000 58900 58900 58900 58900 0
133 20250305 174100 11091855000 58900 58900 58900 58900 0
134 20250305 174000 11091855000 58900 58900 58900 58900 0
135 20250305 173900 11091855000 58900 58900 58900 58900 0
136 20250305 173800 11091855000 58900 58900 58900 58900 0
137 20250305 173700 11091855000 58900 58900 58900 58900 0
138 20250305 173600 11091855000 58900 58900 58900 58900 0
139 20250305 173500 11091855000 58900 58900 58900 58900 0
140 20250305 173400 11091855000 58900 58900 58900 58900 0
141 20250305 173300 11091855000 58900 58900 58900 58900 0
142 20250305 173200 11091855000 58900 58900 58900 58900 0
143 20250305 173100 11091855000 58900 58900 58900 58900 0
144 20250305 173000 11091855000 58900 58900 58900 58900 0
145 20250305 172900 11091855000 58900 58900 58900 58900 0
146 20250305 172800 11091855000 58900 58900 58900 58900 0
147 20250305 172700 11091855000 58900 58900 58900 58900 0
148 20250305 172600 11091855000 58900 58900 58900 58900 0
149 20250305 172500 11091855000 58900 58900 58900 58900 0
150 20250305 172400 11091855000 58900 58900 58900 58900 0
151 20250305 172300 11091855000 58900 58900 58900 58900 0
152 20250305 172200 11091855000 58900 58900 58900 58900 4919
153 20250305 172100 11091855000 58900 58900 58900 58900 0
154 20250305 172000 11091855000 58900 58900 58900 58900 0
155 20250305 171900 11091855000 58900 58900 58900 58900 0
156 20250305 171800 11091855000 58900 58900 58900 58900 0
157 20250305 171700 11091855000 58900 58900 58900 58900 0
158 20250305 171600 11091855000 58900 58900 58900 58900 0
159 20250305 171500 11091855000 58900 58900 58900 58900 0
160 20250305 171400 11091855000 58900 58900 58900 58900 0
161 20250305 171300 11091855000 58900 58900 58900 58900 0
162 20250305 171200 11091855000 58900 58900 58900 58900 0
163 20250305 171100 11091855000 58900 58900 58900 58900 0
164 20250305 171000 11091855000 58900 58900 58900 58900 0
165 20250305 170900 11091855000 58900 58900 58900 58900 0
166 20250305 170800 11091855000 58900 58900 58900 58900 0
167 20250305 170700 11091855000 58900 58900 58900 58900 0
168 20250305 170600 11091855000 58900 58900 58900 58900 0
169 20250305 170500 11091855000 58900 58900 58900 58900 0
170 20250305 170400 11091855000 58900 58900 58900 58900 0
171 20250305 170300 11091855000 58900 58900 58900 58900 0
172 20250305 170200 11091855000 58900 58900 58900 58900 0
173 20250305 170100 11091855000 58900 58900 58900 58900 0
174 20250305 170000 11091855000 58900 58900 58900 58900 0
175 20250305 165900 11091855000 58900 58900 58900 58900 0
176 20250305 165800 11091855000 58900 58900 58900 58900 0
177 20250305 165700 11091855000 58900 58900 58900 58900 0
178 20250305 165600 11091855000 58900 58900 58900 58900 0
179 20250305 165500 11091855000 58900 58900 58900 58900 0
180 20250305 165400 11091855000 58900 58900 58900 58900 0
181 20250305 165300 11091855000 58900 58900 58900 58900 0
182 20250305 165200 11091855000 58900 58900 58900 58900 4919
183 20250305 165100 11091855000 58900 58900 58900 58900 0
184 20250305 165000 11091855000 58900 58900 58900 58900 0
185 20250305 164900 11091855000 58900 58900 58900 58900 0
186 20250305 164800 11091855000 58900 58900 58900 58900 0
187 20250305 164700 11091855000 58900 58900 58900 58900 0
188 20250305 164600 11091855000 58900 58900 58900 58900 0
189 20250305 164500 11091855000 58900 58900 58900 58900 0
190 20250305 164400 11091855000 58900 58900 58900 58900 0
191 20250305 164300 11091855000 58900 58900 58900 58900 0
192 20250305 164200 11091855000 58900 58900 58900 58900 0
193 20250305 164100 11091855000 58900 58900 58900 58900 0
194 20250305 164000 11091855000 58900 58900 58900 58900 0
195 20250305 163900 11091855000 58900 58900 58900 58900 0
196 20250305 163800 11091855000 58900 58900 58900 58900 0
197 20250305 163700 11091855000 58900 58900 58900 58900 0
198 20250305 163600 11091855000 58900 58900 58900 58900 0
199 20250305 163500 11091855000 58900 58900 58900 58900 0
200 20250305 163400 11091855000 58900 58900 58900 58900 0
201 20250305 163300 11091855000 58900 58900 58900 58900 0
202 20250305 163200 11091855000 58900 58900 58900 58900 0
203 20250305 163100 11091855000 58900 58900 58900 58900 0
204 20250305 163000 11091855000 58900 58900 58900 58900 0
205 20250305 162900 11091855000 58900 58900 58900 58900 0
206 20250305 162800 11091855000 58900 58900 58900 58900 0
207 20250305 162700 11091855000 58900 58900 58900 58900 0
208 20250305 162600 11091855000 58900 58900 58900 58900 0
209 20250305 162500 11091855000 58900 58900 58900 58900 0
210 20250305 162400 11091855000 58900 58900 58900 58900 0
211 20250305 162300 11091855000 58900 58900 58900 58900 0
212 20250305 162200 11091855000 58900 58900 58900 58900 4919
213 20250305 162100 11091855000 58900 58900 58900 58900 0
214 20250305 162000 11091855000 58900 58900 58900 58900 0
215 20250305 161900 11091855000 58900 58900 58900 58900 0
216 20250305 161800 11091855000 58900 58900 58900 58900 0
217 20250305 161700 11091855000 58900 58900 58900 58900 0
218 20250305 161600 11091855000 58900 58900 58900 58900 0
219 20250305 161500 11091855000 58900 58900 58900 58900 0
220 20250305 161400 11091855000 58900 58900 58900 58900 0
221 20250305 161300 11091855000 58900 58900 58900 58900 0
222 20250305 161200 11091855000 58900 58900 58900 58900 0
223 20250305 161100 11091855000 58900 58900 58900 58900 0
224 20250305 161000 11091855000 58900 58900 58900 58900 0
225 20250305 160900 11091855000 58900 58900 58900 58900 0
226 20250305 160800 11091855000 58900 58900 58900 58900 0
227 20250305 160700 11091855000 58900 58900 58900 58900 0
228 20250305 160600 11091855000 58900 58900 58900 58900 0
229 20250305 160500 11091855000 58900 58900 58900 58900 0
230 20250305 160400 11091855000 58900 58900 58900 58900 0
231 20250305 160300 11091855000 58900 58900 58900 58900 0
232 20250305 160200 11091855000 58900 58900 58900 58900 0
233 20250305 160100 11091855000 58900 58900 58900 58900 0
234 20250305 160000 11091855000 58900 58900 58900 58900 0
235 20250305 155900 11091855000 58900 58900 58900 58900 0
236 20250305 155800 11091855000 58900 58900 58900 58900 0
237 20250305 155700 11091855000 58900 58900 58900 58900 0
238 20250305 155600 11091855000 58900 58900 58900 58900 0
239 20250305 155500 11091855000 58900 58900 58900 58900 0
240 20250305 155400 11091855000 58900 58900 58900 58900 0
241 20250305 155300 11091855000 58900 58900 58900 58900 0
242 20250305 155200 11091855000 58900 58900 58900 58900 4919
243 20250305 155100 11091855000 58900 58900 58900 58900 0
244 20250305 155000 11091855000 58900 58900 58900 58900 0
245 20250305 154900 11091855000 58900 58900 58900 58900 0
246 20250305 154800 11091855000 58900 58900 58900 58900 0
247 20250305 154700 11091855000 58900 58900 58900 58900 0
248 20250305 154600 11091855000 58900 58900 58900 58900 0
249 20250305 154500 11091855000 58900 58900 58900 58900 0
250 20250305 154400 11091855000 58900 58900 58900 58900 0
251 20250305 154300 11091855000 58900 58900 58900 58900 0
252 20250305 154200 11091855000 58900 58900 58900 58900 0
253 20250305 154100 11091855000 58900 58900 58900 58900 0
254 20250305 154000 11091855000 58900 58900 58900 58900 0
255 20250305 153900 11091855000 58900 58900 58900 58900 0
256 20250305 153800 11091855000 58900 58900 58900 58900 0
257 20250305 153700 11091855000 58900 58900 58900 58900 0
258 20250305 153600 11091855000 58900 58900 58900 58900 0
259 20250305 153500 11091855000 58900 58900 58900 58900 0
260 20250305 153400 11091855000 58900 58900 58900 58900 0
261 20250305 153300 11091855000 58900 58900 58900 58900 0
262 20250305 153200 11091855000 58900 58900 58900 58900 0
263 20250305 153100 11091855000 58900 58900 58900 58900 0
264 20250305 153000 11091855000 58900 58900 58900 58900 4919
265 20250305 152900 10802125900 58700 58700 58700 58700 0
266 20250305 152800 10802125900 58700 58700 58700 58700 0
267 20250305 152700 10802125900 58700 58700 58700 58700 0
268 20250305 152600 10802125900 58700 58700 58700 58700 0
269 20250305 152500 10802125900 58700 58700 58700 58700 0
270 20250305 152400 10802125900 58700 58700 58700 58700 0
271 20250305 152300 10802125900 58700 58700 58700 58700 0
272 20250305 152200 10802125900 58700 58700 58700 58700 0
273 20250305 152100 10802125900 58700 58700 58700 58700 0
274 20250305 152000 10802125900 58700 58700 58700 58700 0
275 20250305 151900 10802125900 58700 59000 59000 58700 603
276 20250305 151800 10766658100 59000 58900 59000 58700 773
277 20250305 151700 10721116900 58700 59000 59000 58700 604
278 20250305 151600 10685600800 58800 58800 59000 58800 1186
279 20250305 151500 10615785600 58700 59000 59000 58600 1086
280 20250305 151400 10551933100 59000 58900 59000 58600 815
281 20250305 151300 10503979100 59000 59000 59000 58800 830
282 20250305 151200 10455075100 58800 58800 59000 58800 620
283 20250305 151100 10418557600 58800 58800 59000 58700 1054
284 20250305 151000 10356548400 58700 59000 59000 58600 861
285 20250305 150900 10305871300 58900 58700 59000 58700 1259
286 20250305 150800 10231735300 58700 58800 58900 58600 1098
287 20250305 150700 10167260700 58800 58900 58900 58800 923
288 20250305 150600 10112916300 58800 58800 58900 58700 1124
289 20250305 150500 10046809700 58800 58800 58900 58600 2044
290 20250305 150400 9926732950 58800 59000 59000 58700 912
291 20250305 150300 9873020150 59000 59000 59100 58900 457
292 20250305 150200 9846061150 59000 59000 59100 58800 587
293 20250305 150100 9811494550 59000 59000 59200 59000 668
294 20250305 150000 9772044350 59000 59200 59200 59000 524
295 20250305 145900 9741080600 59200 59100 59200 59000 283
296 20250305 145800 9724344100 59200 59100 59200 59000 427
297 20250305 145700 9699087850 59100 59200 59200 59050 392
298 20250305 145600 9675902500 59200 59200 59200 59100 355
299 20250305 145500 9654899500 59200 59000 59200 59000 371
300 20250305 145400 9632978750 59000 59000 59100 59000 436
301 20250305 145300 9607224250 59000 59000 59100 59000 497
302 20250305 145200 9577865100 59000 59000 59100 59000 263
303 20250305 145100 9562335200 59100 59100 59100 59000 229
304 20250305 145000 9548810950 59100 59100 59100 59000 217
305 20250305 144900 9535996700 59000 59000 59100 59000 576
306 20250305 144800 9501967150 59100 59050 59100 59000 229
307 20250305 144700 9488442100 59100 59100 59100 59000 253
308 20250305 144600 9473500350 59100 59400 59400 58900 4790
309 20250305 144500 9190715200 59300 59400 59400 59100 1091
310 20250305 144400 9126086350 59400 59300 59400 59200 604
311 20250305 144300 9090268650 59300 59300 59400 59200 425
312 20250305 144200 9065072400 59300 59250 59300 59200 499
313 20250305 144100 9035489850 59250 59300 59300 59200 279
314 20250305 144000 9018959050 59200 59200 59300 59200 399
315 20250305 143900 8995312350 59200 59200 59400 59200 304
316 20250305 143800 8977288600 59300 59300 59400 59200 535
317 20250305 143700 8945575900 59200 59300 59400 59200 196
318 20250305 143600 8933961550 59300 59300 59300 59200 266
319 20250305 143500 8918195450 59300 59250 59300 59200 433
320 20250305 143400 8892530200 59250 59300 59300 59200 379
321 20250305 143300 8870064900 59200 59200 59300 59200 189
322 20250305 143200 8858865450 59200 59300 59300 59200 364
323 20250305 143100 8837293350 59300 59200 59300 59100 165
324 20250305 143000 8827529650 59100 59200 59300 59100 274
325 20250305 142900 8811318550 59200 59250 59300 59100 1164
326 20250305 142800 8742417050 59250 59250 59300 59200 364
327 20250305 142700 8720840900 59300 59300 59300 59200 178
328 20250305 142600 8710295300 59300 59400 59400 59200 217
329 20250305 142500 8697420050 59400 59350 59400 59300 508
330 20250305 142400 8667281650 59350 59400 59500 59300 2664
331 20250305 142300 8509047650 59300 59300 59400 59200 255
332 20250305 142200 8493922650 59300 59250 59400 59200 577
333 20250305 142100 8459708050 59250 59300 59300 59200 294
334 20250305 142000 8442282150 59200 59300 59300 59200 399
335 20250305 141900 8418633300 59300 59300 59300 59200 209
336 20250305 141800 8406251500 59300 59250 59300 59250 221
337 20250305 141700 8393151350 59200 59200 59300 59100 1286
338 20250305 141600 8317015250 59200 59100 59200 59100 392
339 20250305 141500 8293820350 59150 59150 59200 59100 185
340 20250305 141400 8282876600 59150 59300 59300 59150 1217
341 20250305 141300 8210807950 59200 59300 59300 59200 403
342 20250305 141200 8186922050 59300 59250 59300 59200 387
343 20250305 141100 8163980900 59250 59300 59300 59200 305
344 20250305 141000 8145906450 59300 59200 59300 59200 196
345 20250305 140900 8134292100 59300 59100 59300 59100 273
346 20250305 140800 8118112700 59100 59200 59300 59100 287
347 20250305 140700 8101125900 59200 59300 59300 59100 391
348 20250305 140600 8077979650 59200 59200 59300 59100 599
349 20250305 140500 8042523450 59200 59200 59300 59100 369
350 20250305 140400 8020683200 59200 59300 59300 59100 871
351 20250305 140300 7969121050 59300 59300 59300 59200 287
352 20250305 140200 7952106500 59300 59300 59300 59200 280
353 20250305 140100 7935512400 59300 59300 59300 59200 231
354 20250305 140000 7921819000 59200 59300 59300 59200 236
355 20250305 135900 7907839600 59300 59300 59300 59200 463
356 20250305 135800 7880386600 59300 59400 59400 59200 715
357 20250305 135700 7837983650 59400 59400 59400 59350 216
358 20250305 135600 7825154800 59400 59400 59400 59300 207
359 20250305 135500 7812860500 59400 59400 59400 59300 224
360 20250305 135400 7799555800 59400 59400 59500 59300 157
361 20250305 135300 7790223700 59400 59500 59500 59300 276
362 20250305 135200 7773822600 59500 59300 59500 59300 126
363 20250305 135100 7766332500 59400 59500 59500 59300 509
364 20250305 135000 7736099700 59500 59300 59500 59300 1009
365 20250305 134900 7676156500 59400 59400 59500 59300 157
366 20250305 134800 7666825000 59500 59400 59500 59300 109
367 20250305 134700 7660351800 59400 59500 59500 59300 270
368 20250305 134600 7644304300 59500 59500 59500 59300 88
369 20250305 134500 7639073300 59400 59500 59500 59300 191
370 20250305 134400 7627717500 59400 59300 59500 59300 1012
371 20250305 134300 7567527700 59400 59400 59500 59400 243
372 20250305 134200 7553093300 59300 59400 59400 59300 118
373 20250305 134100 7546086900 59300 59400 59400 59300 192
374 20250305 134000 7534685200 59400 59400 59400 59300 138
375 20250305 133900 7526488400 59400 59400 59400 59300 245
376 20250305 133800 7511938300 59300 59300 59400 59300 1106
377 20250305 133700 7446312800 59300 59400 59400 59200 828
378 20250305 133600 7397208600 59300 59300 59400 59300 163
379 20250305 133500 7387529400 59300 59300 59300 59200 595
380 20250305 133400 7352248400 59300 59300 59400 59200 176
381 20250305 133300 7341809500 59400 59400 59500 59300 142
382 20250305 133200 7333374700 59400 59400 59500 59400 1017
383 20250305 133100 7272871800 59400 59400 59400 59300 63
384 20250305 133000 7269132000 59400 59400 59400 59200 220
385 20250305 132900 7256068000 59400 59400 59500 59200 235
386 20250305 132800 7242128900 59500 59400 59500 59400 204
387 20250305 132700 7230004500 59400 59400 59500 59300 277
388 20250305 132600 7213570400 59400 59300 59500 59300 1198
389 20250305 132500 7142415900 59300 59400 59400 59200 151
390 20250305 132400 7133460300 59300 59500 59500 59300 272
391 20250305 132300 7117305100 59500 59400 59500 59300 83
392 20250305 132200 7112374400 59500 59500 59500 59400 132
393 20250305 132100 7104531200 59400 59500 59500 59300 184
394 20250305 132000 7093596600 59400 59400 59500 59400 1066
395 20250305 131900 7030220500 59400 59500 59500 59300 1802
396 20250305 131800 6923291200 59500 59600 59600 59400 223
397 20250305 131700 6910013900 59500 59500 59600 59400 136
398 20250305 131600 6901920500 59600 59600 59600 59400 163
399 20250305 131500 6892212200 59500 59700 59700 59400 896
400 20250305 131400 6838898000 59700 59600 59800 59500 1076
401 20250305 131300 6774611300 59600 59600 59600 59500 126
402 20250305 131200 6767102600 59600 59600 59600 59500 105
403 20250305 131100 6760846700 59500 59600 59600 59500 138
404 20250305 131000 6752626900 59600 59500 59600 59500 139
405 20250305 130900 6744342800 59600 59600 59600 59500 97
406 20250305 130800 6738563900 59600 59600 59800 59500 1092
407 20250305 130700 6673363000 59600 59500 59600 59400 195
408 20250305 130600 6661761300 59400 59800 59800 59400 859
409 20250305 130500 6610623500 59600 59600 59800 59600 71
410 20250305 130400 6606388800 59800 59700 59800 59600 129
411 20250305 130300 6598687400 59700 59600 59800 59500 71
412 20250305 130200 6594454000 59500 59700 59800 59500 1070
413 20250305 130100 6530549900 59700 59600 59700 59600 80
414 20250305 130000 6525774200 59700 59500 59700 59500 71
415 20250305 125900 6521545700 59500 59700 59700 59500 146
416 20250305 125800 6512841700 59700 59600 59700 59600 180
417 20250305 125700 6502111200 59600 59700 59700 59500 211
418 20250305 125600 6489528200 59600 59800 59800 59600 979
419 20250305 125500 6430994900 59800 59800 59800 59600 136
420 20250305 125400 6422865700 59700 59500 59800 59500 67
421 20250305 125300 6418871500 59700 59900 59900 59600 294
422 20250305 125200 6401331700 59900 59700 59900 59600 107
423 20250305 125100 6394940150 59600 59800 59800 59600 184
424 20250305 125000 6383951250 59800 59700 59900 59600 946
425 20250305 124900 6327296250 59800 59700 59800 59700 183
426 20250305 124800 6316353550 59700 59700 59800 59600 91
427 20250305 124700 6310918650 59800 59800 59800 59600 148
428 20250305 124600 6302072050 59900 59800 59900 59500 119
429 20250305 124500 6294961650 59800 59700 59800 59600 168
430 20250305 124400 6284934150 59800 59700 59900 59700 993
431 20250305 124300 6225461750 59800 59700 59800 59600 142
432 20250305 124200 6216982950 59600 59700 59800 59600 92
433 20250305 124100 6211492650 59600 59700 59700 59600 179
434 20250305 124000 6200809650 59800 59500 59800 59500 36
435 20250305 123900 6198661650 59900 59900 59900 59600 213
436 20250305 123800 6185953850 59900 59700 59900 59500 967
437 20250305 123700 6128064350 59500 59700 59800 59500 167
438 20250305 123600 6118086650 59800 59700 59800 59600 85
439 20250305 123500 6113014550 59700 59700 59700 59600 155
440 20250305 123400 6103761250 59700 59700 59700 59600 37
441 20250305 123300 6101553150 59600 59900 59900 59500 234
442 20250305 123200 6087572450 59900 59700 59900 59700 1039
443 20250305 123100 6025379850 59800 59700 59800 59700 93
444 20250305 123000 6019818750 59500 59700 59800 59500 112
445 20250305 122900 6013141150 59800 59800 59900 59600 240
446 20250305 122800 5998792450 59600 59700 59800 59600 60
447 20250305 122700 5995210250 59800 59800 59800 59600 159
448 20250305 122600 5985710450 59600 59800 59900 59500 1055
449 20250305 122500 5922615750 59800 59800 59800 59600 79
450 20250305 122400 5917893550 59800 59800 59800 59600 160
451 20250305 122300 5908342550 59800 59700 59800 59600 124
452 20250305 122200 5900932450 59700 59700 59900 59600 215
453 20250305 122100 5888110850 59900 59850 59900 59700 90
454 20250305 122000 5882730600 59900 59800 59900 59700 1080
455 20250305 121900 5818128200 59800 59700 59800 59600 72
456 20250305 121800 5813828000 59700 59800 59800 59600 147
457 20250305 121700 5805053500 59800 59700 59800 59600 86
458 20250305 121600 5799916500 59800 59550 59800 59550 95
459 20250305 121500 5794237000 59550 59800 59800 59500 132
460 20250305 121400 5786355300 59800 59700 59900 59300 1989
461 20250305 121300 5667661000 59800 59700 59800 59700 140
462 20250305 121200 5659299100 59700 59800 59800 59500 466
463 20250305 121100 5631522300 59700 59700 59800 59600 531
464 20250305 121000 5599825100 59800 59900 59900 59700 467
465 20250305 120900 5571911100 59900 59800 59900 59800 4049
466 20250305 120800 5329753200 59700 59800 59800 59700 1426
467 20250305 120700 5244488800 59800 59700 59800 59700 49
468 20250305 120600 5241558800 59800 59800 59800 59700 382
469 20250305 120500 5218720300 59700 59800 59800 59700 82
470 20250305 120400 5213820400 59800 59800 59800 59700 173
471 20250305 120300 5203475500 59800 59700 59800 59700 181
472 20250305 120200 5192663350 59700 59600 59700 59600 1316
473 20250305 120100 5114100450 59700 59500 59700 59500 45
474 20250305 120000 5111415550 59700 59700 59700 59500 689
475 20250305 115900 5070353150 59700 59700 59700 59600 92
476 20250305 115800 5064861450 59700 59800 59800 59600 399
477 20250305 115700 5041034650 59800 59800 59800 59700 159
478 20250305 115600 5031532150 59800 59800 59800 59700 1289
479 20250305 115500 4954471850 59800 59600 59800 59600 104
480 20250305 115400 4948254150 59800 59800 59800 59600 203
481 20250305 115300 4936121950 59700 59800 59800 59600 103
482 20250305 115200 4929972950 59700 59800 59800 59700 273
483 20250305 115100 4913658250 59700 59700 59800 59700 204
484 20250305 115000 4901464350 59800 59700 59800 59600 1238
485 20250305 114900 4827542350 59700 59700 59700 59600 160
486 20250305 114800 4817991350 59700 59700 59700 59600 171
487 20250305 114700 4807790650 59700 59700 59700 59600 216
488 20250305 114600 4794896450 59700 59600 59700 59600 112
489 20250305 114500 4788217050 59500 59700 59700 59500 446
490 20250305 114400 4761638950 59700 59700 59800 59600 1191
491 20250305 114300 4690505650 59600 59600 59700 59600 185
492 20250305 114200 4679463550 59600 59600 59600 59500 172
493 20250305 114100 4669217150 59600 59600 59600 59500 114
494 20250305 114000 4662423650 59600 59600 59600 59500 162
495 20250305 113900 4652768850 59500 59600 59600 59500 192
496 20250305 113800 4641330950 59600 59700 59700 59500 1280
497 20250305 113700 4564931750 59700 59600 59700 59500 148
498 20250305 113600 4556101350 59600 59600 59600 59500 184
499 20250305 113500 4545139850 59600 59700 59700 59500 311
500 20250305 113400 4526610350 59700 59700 59700 59600 135
501 20250305 113300 4518551750 59700 59600 59700 59600 196
502 20250305 113200 4506857650 59600 59600 59700 59500 1258
503 20250305 113100 4431765450 59500 59600 59700 59500 292
504 20250305 113000 4414365650 59500 59600 59700 59500 78
505 20250305 112900 4409719950 59700 59700 59700 59500 211
506 20250305 112800 4397132850 59700 59700 59700 59600 119
507 20250305 112700 4390030850 59600 59600 59700 59600 228
508 20250305 112600 4376425050 59700 59600 59700 59500 1303
509 20250305 112500 4298680750 59600 59600 59600 59500 222
510 20250305 112400 4285450350 59500 59600 59600 59500 180
511 20250305 112300 4274736650 59500 59600 59600 59500 187
512 20250305 112200 4263592550 59600 59600 59700 59500 253
513 20250305 112100 4248513850 59600 59600 59700 59600 148
514 20250305 112000 4239681650 59600 59500 59700 59500 1220
515 20250305 111900 4166926250 59600 59500 59600 59500 262
516 20250305 111800 4151314350 59600 59500 59600 59500 69
517 20250305 111700 4147204650 59600 59600 59600 59500 190
518 20250305 111600 4135884150 59600 59600 59600 59500 110
519 20250305 111500 4129335150 59500 59700 59700 59500 202
520 20250305 111400 4117298550 59600 59600 59700 59600 1322
521 20250305 111300 4038392950 59600 59500 59600 59400 109
522 20250305 111200 4031905950 59600 59600 59600 59400 168
523 20250305 111100 4021905950 59600 59700 59700 59600 235
524 20250305 111000 4007887750 59700 59600 59700 59600 455
525 20250305 110900 3980751650 59700 59800 59800 59600 577
526 20250305 110800 3946268650 59700 59600 59700 59600 3539
527 20250305 110700 3735125650 59600 59600 59600 59500 171
528 20250305 110600 3724944150 59500 59600 59600 59500 282
529 20250305 110500 3708139950 59600 59500 59600 59500 176
530 20250305 110400 3697654550 59600 59500 59600 59500 121
531 20250305 110300 3690445250 59600 59700 59700 59500 86
532 20250305 110200 3685320850 59700 59200 59700 59200 1434
533 20250305 110100 3599886450 59400 59300 59500 59200 492
534 20250305 110000 3570753250 59200 59600 59600 59200 1735
535 20250305 105900 3467760650 59600 59600 59600 59500 494
536 20250305 105800 3438319150 59600 59600 59600 59500 517
537 20250305 105700 3407510550 59500 59600 59600 59500 316
538 20250305 105600 3388681150 59600 59500 59700 59500 1733
539 20250305 105500 3285426100 59500 59600 59700 59400 1025
540 20250305 105400 3224451000 59600 59700 59700 59500 678
541 20250305 105300 3184006000 59700 59700 59700 59600 557
542 20250305 105200 3150768800 59700 59700 59700 59600 394
543 20250305 105100 3127252200 59700 59700 59700 59600 384
544 20250305 105000 3104328300 59700 59700 59700 59600 802
545 20250305 104900 3056449900 59700 59600 59700 59600 407
546 20250305 104800 3032157100 59700 59650 59700 59500 959
547 20250305 104700 2974983900 59700 59600 59700 59500 444
548 20250305 104600 2948519350 59600 59600 59600 59400 458
549 20250305 104500 2921229550 59600 59600 59600 59500 669
550 20250305 104400 2881389600 59600 59600 59600 59500 1155
551 20250305 104300 2812552700 59500 59400 59600 59300 4552
552 20250305 104200 2541914900 59400 59400 59400 59300 328
553 20250305 104100 2522438400 59400 59350 59400 59300 330
554 20250305 104000 2502863700 59400 59400 59400 59350 112
555 20250305 103900 2496213900 59400 59300 59400 59300 998
556 20250305 103800 2437011300 59300 59200 59300 59200 37
557 20250305 103700 2434818700 59300 59300 59300 59200 228
558 20250305 103600 2421302700 59300 59200 59300 59200 94
559 20250305 103500 2415730800 59200 58900 59300 58900 7281
560 20250305 103400 1985866100 58900 58900 58900 58800 111
561 20250305 103300 1979333200 58800 58700 58900 58700 250
562 20250305 103200 1964648800 58700 58700 58800 58600 427
563 20250305 103100 1939610500 58800 58700 58800 58700 151
564 20250305 103000 1930739100 58800 58900 58900 58800 511
565 20250305 102900 1900649200 58800 58700 58900 58600 2116
566 20250305 102800 1776334600 58650 58650 58700 58650 108
567 20250305 102700 1769998500 58700 58700 58700 58650 80
568 20250305 102600 1765302550 58700 58600 58700 58600 115
569 20250305 102500 1758554400 58600 58600 58700 58500 851
570 20250305 102400 1708689200 58600 58600 58600 58600 5
571 20250305 102300 1708396200 58600 58400 58600 58400 72
572 20250305 102200 1704187200 58500 58600 58600 58500 51
573 20250305 102100 1701203200 58600 58700 58700 58600 283
574 20250305 102000 1684597100 58700 58700 58700 58300 1664
575 20250305 101900 1587516600 58800 58600 58800 58400 297
576 20250305 101800 1570119200 58500 58800 58800 58500 350
577 20250305 101700 1549621500 58800 58700 58800 58600 437
578 20250305 101600 1523989700 58800 58700 58800 58700 201
579 20250305 101500 1512189500 58800 58600 58900 58600 1710
580 20250305 101400 1411783500 58700 58800 58800 58600 507
581 20250305 101300 1382014800 58800 58800 58800 58800 347
582 20250305 101200 1361611200 58800 58700 58800 58700 381
583 20250305 101100 1339238500 58800 58800 58900 58800 1595
584 20250305 101000 1245432200 58800 58800 58800 58800 66
585 20250305 100900 1241551400 58800 58700 58800 58700 203
586 20250305 100800 1229616500 58700 58800 58800 58700 424
587 20250305 100700 1204685600 58700 58700 58800 58600 1123
588 20250305 100600 1138720700 58600 58500 58700 58400 1831
589 20250305 100500 1031452750 58500 58500 58500 58400 10
590 20250305 100400 1030867850 58500 58400 58500 58400 39
591 20250305 100300 1028586650 58500 58500 58500 58400 119
592 20250305 100200 1021634750 58500 58500 58500 58400 185
593 20250305 100100 1010816950 58500 58300 58500 58300 614
594 20250305 100000 974956450 58400 58500 58500 58200 2211
595 20250305 095900 846048450 58500 58500 58500 58500 83
596 20250305 095800 841192950 58400 58400 58500 58400 1701
597 20250305 095700 741780350 58350 58400 58400 58350 208
598 20250305 095600 729633700 58400 58200 58400 58200 1403
599 20250305 095500 647877600 58100 58200 58200 58100 118
600 20250305 095400 641016350 58200 58150 58200 58150 27
601 20250305 095300 639445050 58150 58200 58200 58150 6
602 20250305 095200 639095900 58150 58200 58200 58150 4
603 20250305 095100 638863200 58200 58200 58200 58200 33
604 20250305 095000 636942600 58100 58100 58200 58100 7
605 20250305 094900 636535600 58200 58200 58200 58100 28
606 20250305 094800 634906100 58200 58200 58200 58100 55
607 20250305 094700 631709000 58200 58100 58200 58100 118
608 20250305 094600 624853000 58100 58100 58100 58000 14
609 20250305 094500 624040300 58000 58100 58100 58000 86
610 20250305 094400 619043800 58100 58100 58100 58100 251
611 20250305 094300 604460700 58100 58100 58100 58000 64
612 20250305 094200 600742400 58000 58100 58100 58000 33
613 20250305 094100 598826500 58000 58200 58200 58000 325
614 20250305 094000 579942900 58200 58200 58200 58200 74
615 20250305 093900 575636100 58200 58200 58200 58100 24
616 20250305 093800 574239500 58200 58100 58200 58100 51
617 20250305 093700 571274600 58100 58200 58200 58100 8
618 20250305 093600 570809500 58100 58100 58100 58000 139
619 20250305 093500 562738600 58100 58100 58200 58100 248
620 20250305 093400 548329300 58100 58100 58100 58100 58
621 20250305 093300 544959500 58100 58000 58200 58000 1710
622 20250305 093200 445694600 57900 57800 57900 57800 372
623 20250305 093100 424156000 57900 58000 58000 57800 426
624 20250305 093000 399492200 58000 58000 58000 57900 64
625 20250305 092900 395780300 58000 58000 58100 58000 268
626 20250305 092800 380235000 58100 57900 58100 57900 1288
627 20250305 092700 305550500 57700 57500 57800 57500 1482
628 20250305 092600 219991800 57600 57600 57600 57600 22
629 20250305 092500 218724600 57600 57600 57600 57600 22
630 20250305 092400 217457400 57600 57450 57600 57450 208
631 20250305 092300 205499250 57400 57400 57500 57400 67
632 20250305 092200 201653200 57500 57400 57500 57400 4
633 20250305 092100 201423500 57400 57400 57400 57200 303
634 20250305 092000 184072700 57300 57300 57300 57300 51
635 20250305 091900 181150400 57200 57300 57300 57200 175
636 20250305 091800 171139900 57300 57400 57400 57300 241
637 20250305 091700 157328800 57400 57400 57400 57400 180
638 20250305 091600 146996800 57600 57600 57600 57600 5
639 20250305 091500 146708800 57600 57500 57600 57500 50
640 20250305 091400 143833600 57500 57500 57500 57500 21
641 20250305 091300 142626100 57500 57600 57600 57500 250
642 20250305 091200 128247200 57600 57600 57600 57600 21
643 20250305 091100 127037600 57600 57600 57600 57600 125
644 20250305 091000 119837600 57600 57800 57800 57600 60
645 20250305 090900 116381400 57800 57800 57800 57600 250
646 20250305 090800 101964500 57800 57600 57800 57600 585
647 20250305 090700 68159000 57700 57700 57700 57700 12
648 20250305 090600 67466600 57700 57600 57700 57600 22
649 20250305 090500 66197400 57600 57700 57700 57600 279
650 20250305 090400 50113700 57800 57800 57800 57800 123
651 20250305 090300 43004300 57800 57400 57800 57400 391
652 20250305 090200 20471500 57100 57500 57500 57100 212
653 20250305 090100 8321200 57500 57500 57500 57500 10
654 20250305 090000 7746200 58000 57000 58000 57000 135

1
069960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,52640,22628813,3005744000,1292105222300,0.23
20250227,61592,22628813,3609291200,1326048441800,0.27
20250226,71842,22628813,4195572800,1321522679200,0.32
20250225,79052,22628813,4569205600,1307945391400,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 52640 22628813 3005744000 1292105222300 0.23
3 20250227 61592 22628813 3609291200 1326048441800 0.27
4 20250226 71842 22628813 4195572800 1321522679200 0.32
5 20250225 79052 22628813 4569205600 1307945391400 0.35