ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
025320/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191100,143677340071,5870,5870,5870,5870,187938
20250307,191000,143677340071,5870,5870,5870,5870,0
20250307,190900,143677340071,5870,5870,5870,5870,0
20250307,190800,143677340071,5870,5870,5870,5870,0
20250307,190700,143677340071,5870,5870,5870,5870,0
20250307,190600,143677340071,5870,5870,5870,5870,0
20250307,190500,143677340071,5870,5870,5870,5870,0
20250307,190400,143677340071,5870,5870,5870,5870,0
20250307,190300,143677340071,5870,5870,5870,5870,0
20250307,190200,143677340071,5870,5870,5870,5870,0
20250307,190100,143677340071,5870,5870,5870,5870,0
20250307,190000,143677340071,5870,5870,5870,5870,0
20250307,185900,143677340071,5870,5870,5870,5870,0
20250307,185800,143677340071,5870,5870,5870,5870,0
20250307,185700,143677340071,5870,5870,5870,5870,0
20250307,185600,143677340071,5870,5870,5870,5870,0
20250307,185500,143677340071,5870,5870,5870,5870,0
20250307,185400,143677340071,5870,5870,5870,5870,0
20250307,185300,143677340071,5870,5870,5870,5870,0
20250307,185200,143677340071,5870,5870,5870,5870,0
20250307,185100,143677340071,5870,5870,5870,5870,0
20250307,185000,143677340071,5870,5870,5870,5870,0
20250307,184900,143677340071,5870,5870,5870,5870,0
20250307,184800,143677340071,5870,5870,5870,5870,0
20250307,184700,143677340071,5870,5870,5870,5870,0
20250307,184600,143677340071,5870,5870,5870,5870,0
20250307,184500,143677340071,5870,5870,5870,5870,0
20250307,184400,143677340071,5870,5870,5870,5870,0
20250307,184300,143677340071,5870,5870,5870,5870,0
20250307,184200,143677340071,5870,5870,5870,5870,0
20250307,184100,143677340071,5870,5870,5870,5870,187938
20250307,184000,143677340071,5870,5870,5870,5870,0
20250307,183900,143677340071,5870,5870,5870,5870,0
20250307,183800,143677340071,5870,5870,5870,5870,0
20250307,183700,143677340071,5870,5870,5870,5870,0
20250307,183600,143677340071,5870,5870,5870,5870,0
20250307,183500,143677340071,5870,5870,5870,5870,0
20250307,183400,143677340071,5870,5870,5870,5870,0
20250307,183300,143677340071,5870,5870,5870,5870,0
20250307,183200,143677340071,5870,5870,5870,5870,0
20250307,183100,143677340071,5870,5870,5870,5870,0
20250307,183000,143677340071,5870,5870,5870,5870,0
20250307,182900,143677340071,5870,5870,5870,5870,0
20250307,182800,143677340071,5870,5870,5870,5870,0
20250307,182700,143677340071,5870,5870,5870,5870,0
20250307,182600,143677340071,5870,5870,5870,5870,0
20250307,182500,143677340071,5870,5870,5870,5870,0
20250307,182400,143677340071,5870,5870,5870,5870,0
20250307,182300,143677340071,5870,5870,5870,5870,0
20250307,182200,143677340071,5870,5870,5870,5870,0
20250307,182100,143677340071,5870,5870,5870,5870,0
20250307,182000,143677340071,5870,5870,5870,5870,0
20250307,181900,143677340071,5870,5870,5870,5870,0
20250307,181800,143677340071,5870,5870,5870,5870,0
20250307,181700,143677340071,5870,5870,5870,5870,0
20250307,181600,143677340071,5870,5870,5870,5870,0
20250307,181500,143677340071,5870,5870,5870,5870,0
20250307,181400,143677340071,5870,5870,5870,5870,0
20250307,181300,143677340071,5870,5870,5870,5870,0
20250307,181200,143677340071,5870,5870,5870,5870,0
20250307,181100,143677340071,5870,5870,5870,5870,187938
20250307,181000,143677340071,5870,5870,5870,5870,0
20250307,180900,143677340071,5870,5870,5870,5870,0
20250307,180800,143677340071,5870,5870,5870,5870,0
20250307,180700,143677340071,5870,5870,5870,5870,0
20250307,180600,143677340071,5870,5870,5870,5870,0
20250307,180500,143677340071,5870,5870,5870,5870,0
20250307,180400,143677340071,5870,5870,5870,5870,0
20250307,180300,143677340071,5870,5870,5870,5870,0
20250307,180200,143677340071,5870,5870,5870,5870,0
20250307,180100,143677340071,5870,5870,5870,5870,0
20250307,180000,143677340071,5870,5870,5870,5870,0
20250307,175900,143677340071,5870,5870,5870,5870,0
20250307,175800,143677340071,5870,5870,5870,5870,0
20250307,175700,143677340071,5870,5870,5870,5870,0
20250307,175600,143677340071,5870,5870,5870,5870,0
20250307,175500,143677340071,5870,5870,5870,5870,0
20250307,175400,143677340071,5870,5870,5870,5870,0
20250307,175300,143677340071,5870,5870,5870,5870,0
20250307,175200,143677340071,5870,5870,5870,5870,0
20250307,175100,143677340071,5870,5870,5870,5870,0
20250307,175000,143677340071,5870,5870,5870,5870,0
20250307,174900,143677340071,5870,5870,5870,5870,0
20250307,174800,143677340071,5870,5870,5870,5870,0
20250307,174700,143677340071,5870,5870,5870,5870,0
20250307,174600,143677340071,5870,5870,5870,5870,0
20250307,174500,143677340071,5870,5870,5870,5870,0
20250307,174400,143677340071,5870,5870,5870,5870,0
20250307,174300,143677340071,5870,5870,5870,5870,0
20250307,174200,143677340071,5870,5870,5870,5870,0
20250307,174100,143677340071,5870,5870,5870,5870,187938
20250307,174000,143677340071,5870,5870,5870,5870,0
20250307,173900,143677340071,5870,5870,5870,5870,0
20250307,173800,143677340071,5870,5870,5870,5870,0
20250307,173700,143677340071,5870,5870,5870,5870,0
20250307,173600,143677340071,5870,5870,5870,5870,0
20250307,173500,143677340071,5870,5870,5870,5870,0
20250307,173400,143677340071,5870,5870,5870,5870,0
20250307,173300,143677340071,5870,5870,5870,5870,0
20250307,173200,143677340071,5870,5870,5870,5870,0
20250307,173100,143677340071,5870,5870,5870,5870,0
20250307,173000,143677340071,5870,5870,5870,5870,0
20250307,172900,143677340071,5870,5870,5870,5870,0
20250307,172800,143677340071,5870,5870,5870,5870,0
20250307,172700,143677340071,5870,5870,5870,5870,0
20250307,172600,143677340071,5870,5870,5870,5870,0
20250307,172500,143677340071,5870,5870,5870,5870,0
20250307,172400,143677340071,5870,5870,5870,5870,0
20250307,172300,143677340071,5870,5870,5870,5870,0
20250307,172200,143677340071,5870,5870,5870,5870,0
20250307,172100,143677340071,5870,5870,5870,5870,0
20250307,172000,143677340071,5870,5870,5870,5870,0
20250307,171900,143677340071,5870,5870,5870,5870,0
20250307,171800,143677340071,5870,5870,5870,5870,0
20250307,171700,143677340071,5870,5870,5870,5870,0
20250307,171600,143677340071,5870,5870,5870,5870,0
20250307,171500,143677340071,5870,5870,5870,5870,0
20250307,171400,143677340071,5870,5870,5870,5870,0
20250307,171300,143677340071,5870,5870,5870,5870,0
20250307,171200,143677340071,5870,5870,5870,5870,0
20250307,171100,143677340071,5870,5870,5870,5870,187938
20250307,171000,143677340071,5870,5870,5870,5870,0
20250307,170900,143677340071,5870,5870,5870,5870,0
20250307,170800,143677340071,5870,5870,5870,5870,0
20250307,170700,143677340071,5870,5870,5870,5870,0
20250307,170600,143677340071,5870,5870,5870,5870,0
20250307,170500,143677340071,5870,5870,5870,5870,0
20250307,170400,143677340071,5870,5870,5870,5870,0
20250307,170300,143677340071,5870,5870,5870,5870,0
20250307,170200,143677340071,5870,5870,5870,5870,0
20250307,170100,143677340071,5870,5870,5870,5870,0
20250307,170000,143677340071,5870,5870,5870,5870,0
20250307,165900,143677340071,5870,5870,5870,5870,0
20250307,165800,143677340071,5870,5870,5870,5870,0
20250307,165700,143677340071,5870,5870,5870,5870,0
20250307,165600,143677340071,5870,5870,5870,5870,0
20250307,165500,143677340071,5870,5870,5870,5870,0
20250307,165400,143677340071,5870,5870,5870,5870,0
20250307,165300,143677340071,5870,5870,5870,5870,0
20250307,165200,143677340071,5870,5870,5870,5870,0
20250307,165100,143677340071,5870,5870,5870,5870,0
20250307,165000,143677340071,5870,5870,5870,5870,0
20250307,164900,143677340071,5870,5870,5870,5870,0
20250307,164800,143677340071,5870,5870,5870,5870,0
20250307,164700,143677340071,5870,5870,5870,5870,0
20250307,164600,143677340071,5870,5870,5870,5870,0
20250307,164500,143677340071,5870,5870,5870,5870,0
20250307,164400,143677340071,5870,5870,5870,5870,0
20250307,164300,143677340071,5870,5870,5870,5870,0
20250307,164200,143677340071,5870,5870,5870,5870,0
20250307,164100,143677340071,5870,5870,5870,5870,187938
20250307,164000,143677340071,5870,5870,5870,5870,0
20250307,163900,143677340071,5870,5870,5870,5870,0
20250307,163800,143677340071,5870,5870,5870,5870,0
20250307,163700,143677340071,5870,5870,5870,5870,0
20250307,163600,143677340071,5870,5870,5870,5870,0
20250307,163500,143677340071,5870,5870,5870,5870,0
20250307,163400,143677340071,5870,5870,5870,5870,0
20250307,163300,143677340071,5870,5870,5870,5870,0
20250307,163200,143677340071,5870,5870,5870,5870,0
20250307,163100,143677340071,5870,5870,5870,5870,0
20250307,163000,143677340071,5870,5870,5870,5870,0
20250307,162900,143677340071,5870,5870,5870,5870,0
20250307,162800,143677340071,5870,5870,5870,5870,0
20250307,162700,143677340071,5870,5870,5870,5870,0
20250307,162600,143677340071,5870,5870,5870,5870,0
20250307,162500,143677340071,5870,5870,5870,5870,0
20250307,162400,143677340071,5870,5870,5870,5870,0
20250307,162300,143677340071,5870,5870,5870,5870,0
20250307,162200,143677340071,5870,5870,5870,5870,0
20250307,162100,143677340071,5870,5870,5870,5870,0
20250307,162000,143677340071,5870,5870,5870,5870,0
20250307,161900,143677340071,5870,5870,5870,5870,0
20250307,161800,143677340071,5870,5870,5870,5870,0
20250307,161700,143677340071,5870,5870,5870,5870,0
20250307,161600,143677340071,5870,5870,5870,5870,0
20250307,161500,143677340071,5870,5870,5870,5870,0
20250307,161400,143677340071,5870,5870,5870,5870,0
20250307,161300,143677340071,5870,5870,5870,5870,0
20250307,161200,143677340071,5870,5870,5870,5870,0
20250307,161100,143677340071,5870,5870,5870,5870,187938
20250307,161000,143677340071,5870,5870,5870,5870,0
20250307,160900,143677340071,5870,5870,5870,5870,0
20250307,160800,143677340071,5870,5870,5870,5870,0
20250307,160700,143677340071,5870,5870,5870,5870,0
20250307,160600,143677340071,5870,5870,5870,5870,0
20250307,160500,143677340071,5870,5870,5870,5870,0
20250307,160400,143677340071,5870,5870,5870,5870,0
20250307,160300,143677340071,5870,5870,5870,5870,0
20250307,160200,143677340071,5870,5870,5870,5870,0
20250307,160100,143677340071,5870,5870,5870,5870,0
20250307,160000,143677340071,5870,5870,5870,5870,0
20250307,155900,143677340071,5870,5870,5870,5870,0
20250307,155800,143677340071,5870,5870,5870,5870,0
20250307,155700,143677340071,5870,5870,5870,5870,0
20250307,155600,143677340071,5870,5870,5870,5870,0
20250307,155500,143677340071,5870,5870,5870,5870,0
20250307,155400,143677340071,5870,5870,5870,5870,0
20250307,155300,143677340071,5870,5870,5870,5870,0
20250307,155200,143677340071,5870,5870,5870,5870,0
20250307,155100,143677340071,5870,5870,5870,5870,0
20250307,155000,143677340071,5870,5870,5870,5870,0
20250307,154900,143677340071,5870,5870,5870,5870,0
20250307,154800,143677340071,5870,5870,5870,5870,0
20250307,154700,143677340071,5870,5870,5870,5870,0
20250307,154600,143677340071,5870,5870,5870,5870,0
20250307,154500,143677340071,5870,5870,5870,5870,0
20250307,154400,143677340071,5870,5870,5870,5870,0
20250307,154300,143677340071,5870,5870,5870,5870,0
20250307,154200,143677340071,5870,5870,5870,5870,0
20250307,154100,143677340071,5870,5870,5870,5870,187938
20250307,154000,143677340071,5870,5870,5870,5870,0
20250307,153900,143677340071,5870,5870,5870,5870,0
20250307,153800,143677340071,5870,5870,5870,5870,0
20250307,153700,143677340071,5870,5870,5870,5870,0
20250307,153600,143677340071,5870,5870,5870,5870,0
20250307,153500,143677340071,5870,5870,5870,5870,0
20250307,153400,143677340071,5870,5870,5870,5870,0
20250307,153300,143677340071,5870,5870,5870,5870,0
20250307,153200,143677340071,5870,5870,5870,5870,0
20250307,153100,143677340071,5870,5870,5870,5870,0
20250307,153000,143677340071,5870,5870,5870,5870,187938
20250307,152900,142574144011,5870,5870,5870,5870,0
20250307,152800,142574144011,5870,5870,5870,5870,0
20250307,152700,142574144011,5870,5870,5870,5870,0
20250307,152600,142574144011,5870,5870,5870,5870,0
20250307,152500,142574144011,5870,5870,5870,5870,0
20250307,152400,142574144011,5870,5870,5870,5870,0
20250307,152300,142574144011,5870,5870,5870,5870,0
20250307,152200,142574144011,5870,5870,5870,5870,0
20250307,152100,142574144011,5870,5870,5870,5870,0
20250307,152000,142574144011,5870,5870,5870,5870,0
20250307,151900,142574144011,5870,5840,5870,5840,56084
20250307,151800,142245589131,5840,5800,5860,5800,37421
20250307,151700,142027267626,5790,5810,5820,5790,32738
20250307,151600,141837409666,5820,5800,5830,5800,18866
20250307,151500,141727773896,5810,5810,5830,5800,23523
20250307,151400,141590859556,5810,5810,5820,5800,9179
20250307,151300,141537507241,5810,5830,5830,5790,25900
20250307,151200,141387201351,5810,5820,5830,5810,14668
20250307,151100,141301862361,5820,5810,5830,5790,21534
20250307,151000,141176814221,5810,5830,5840,5810,26507
20250307,150900,141022484996,5840,5830,5840,5820,24078
20250307,150800,140882093726,5830,5830,5850,5830,4476
20250307,150700,140855961426,5830,5830,5840,5810,10765
20250307,150600,140793222376,5820,5850,5890,5810,38329
20250307,150500,140569210526,5880,5830,5890,5810,33322
20250307,150400,140374692756,5830,5840,5860,5830,4509
20250307,150300,140348336916,5850,5810,5880,5810,32269
20250307,150200,140159881451,5810,5830,5850,5810,21967
20250307,150100,140031989001,5830,5860,5870,5830,15267
20250307,150000,139942760031,5870,5860,5880,5820,21615
20250307,145900,139816587731,5860,5880,5890,5850,21453
20250307,145800,139690748731,5890,5900,5910,5880,6963
20250307,145700,139649711451,5890,5880,5920,5880,34384
20250307,145600,139447069081,5890,5870,5890,5860,25598
20250307,145500,139296733781,5880,5910,5920,5870,33745
20250307,145400,139098005701,5910,5900,5910,5880,36864
20250307,145300,138880603456,5900,5840,5900,5830,46352
20250307,145200,138608307051,5850,5830,5860,5830,28056
20250307,145100,138444254891,5830,5820,5840,5800,29533
20250307,145000,138272283911,5810,5800,5830,5800,21343
20250307,144900,138148284991,5810,5830,5830,5800,24007
20250307,144800,138008605871,5820,5775,5830,5770,26693
20250307,144700,137853340791,5770,5770,5780,5750,31258
20250307,144600,137673228946,5770,5800,5800,5760,29220
20250307,144500,137504530726,5790,5820,5840,5790,49265
20250307,144400,137217958266,5820,5810,5840,5810,36050
20250307,144300,137008011096,5820,5800,5830,5790,59999
20250307,144200,136659164776,5800,5760,5800,5750,100092
20250307,144100,136080962676,5750,5780,5810,5750,83755
20250307,144000,135597278686,5780,5830,5830,5770,138630
20250307,143900,134793777871,5830,5850,5860,5830,85032
20250307,143800,134297267926,5860,5840,5900,5840,105819
20250307,143700,133677576516,5870,5890,5910,5840,57008
20250307,143600,133342283426,5890,5970,5970,5840,197546
20250307,143500,132177305566,5960,5970,5980,5960,4215
20250307,143400,132152146686,5970,5960,5980,5960,4972
20250307,143300,132122498666,5960,5980,6000,5960,19868
20250307,143200,132003636746,5980,5960,5990,5960,14867
20250307,143100,131914873356,5960,5960,5970,5950,9502
20250307,143000,131858257826,5960,5990,6000,5960,45280
20250307,142900,131587790606,5990,6000,6020,5990,7534
20250307,142800,131542553876,6000,6000,6010,5990,8134
20250307,142700,131493724236,6000,5995,6000,5980,12470
20250307,142600,131419066596,5995,6000,6000,5980,5835
20250307,142500,131384116046,5990,5980,6010,5980,9070
20250307,142400,131329794141,5980,5990,6000,5980,7699
20250307,142300,131283696041,5990,6000,6000,5960,24133
20250307,142200,131139352081,6000,6050,6060,5960,55427
20250307,142100,130807144081,6060,6040,6060,6030,11517
20250307,142000,130737502171,6040,6060,6060,6040,7488
20250307,141900,130692179031,6060,6030,6070,6030,10820
20250307,141800,130626650051,6040,6055,6060,6010,28117
20250307,141700,130456917906,6050,6060,6070,6050,7386
20250307,141600,130412163231,6070,6080,6090,6060,21438
20250307,141500,130281979681,6070,6030,6100,6030,70796
20250307,141400,129852026411,6020,6040,6040,6020,9159
20250307,141300,129796752381,6040,6020,6050,6010,14408
20250307,141200,129709917971,6020,6050,6060,6020,31398
20250307,141100,129520226791,6060,6070,6090,6050,42163
20250307,141000,129264217121,6080,6040,6080,6040,40785
20250307,140900,129017095061,6040,6020,6100,6020,98233
20250307,140800,128421488761,6020,6010,6040,6010,36553
20250307,140700,128200986206,6010,6000,6020,5980,33157
20250307,140600,128001722206,6000,5940,6000,5930,14634
20250307,140500,127914538066,5930,5940,5960,5920,17383
20250307,140400,127811359746,5930,5960,5960,5920,14172
20250307,140300,127727175246,5960,5970,5980,5950,11759
20250307,140200,127657052456,5960,5950,5980,5940,13912
20250307,140100,127574024666,5950,5930,5950,5930,14039
20250307,140000,127490722116,5940,5940,5950,5930,16079
20250307,135900,127395276196,5940,5960,5970,5940,15177
20250307,135800,127305018046,5940,5970,5990,5910,105754
20250307,135700,126677428896,5970,6000,6010,5960,18430
20250307,135600,126567318386,6000,6020,6020,6000,8762
20250307,135500,126514669241,6020,6030,6040,6010,24397
20250307,135400,126367687151,6030,6010,6030,6000,23305
20250307,135300,126227465671,6010,5990,6010,5990,17400
20250307,135200,126123010071,6000,5980,6000,5980,4455
20250307,135100,126096329246,5985,5990,6000,5960,33498
20250307,135000,125895939071,6000,5990,6000,5980,9912
20250307,134900,125836517331,5985,5990,6000,5980,6848
20250307,134800,125795512611,5980,5960,5990,5950,10539
20250307,134700,125732577741,5950,5980,5980,5950,13975
20250307,134600,125649232231,5960,5990,6000,5960,14479
20250307,134500,125562573701,5980,5980,5990,5970,6391
20250307,134400,125524344841,5970,5990,5990,5970,6218
20250307,134300,125487169276,5980,5960,6000,5950,22703
20250307,134200,125351202276,5950,5940,5960,5930,30533
20250307,134100,125169858786,5950,5960,5970,5940,22393
20250307,134000,125036586786,5950,5940,5970,5940,14204
20250307,133900,124952081861,5940,6000,6010,5940,53791
20250307,133800,124630764336,6010,6020,6020,6000,14619
20250307,133700,124542963741,6010,6010,6020,6000,10075
20250307,133600,124482362791,6000,5980,6010,5980,17116
20250307,133500,124379699621,5990,5990,5990,5970,12709
20250307,133400,124303732276,5980,6000,6005,5970,32298
20250307,133300,124110431671,6005,6010,6030,5990,24786
20250307,133200,123961469686,6020,5990,6020,5980,12237
20250307,133100,123888049666,5990,5970,5990,5960,12932
20250307,133000,123810764021,5970,6000,6010,5970,17476
20250307,132900,123706073051,6000,5950,6000,5950,26716
20250307,132800,123546349011,5950,5990,6000,5950,42148
20250307,132700,123294536261,5990,5930,6000,5920,50303
20250307,132600,122993962211,5960,6040,6040,5920,170565
20250307,132500,121972591081,6050,6050,6065,6050,15137
20250307,132400,121880968836,6050,6080,6080,6040,26601
20250307,132300,121719812961,6080,6080,6090,6070,13654
20250307,132200,121636782231,6090,6115,6120,6080,22889
20250307,132100,121497277861,6115,6120,6120,6100,36072
20250307,132000,121276876171,6110,6110,6120,6100,17804
20250307,131900,121168051431,6100,6080,6130,6080,91073
20250307,131800,120611628676,6080,6080,6090,6070,13274
20250307,131700,120530913226,6090,6070,6090,6070,8300
20250307,131600,120480497821,6070,6090,6090,6060,20939
20250307,131500,120353224461,6085,6070,6100,6060,28714
20250307,131400,120178511636,6070,6080,6090,6060,21719
20250307,131300,120046654571,6080,6050,6090,6040,21778
20250307,131200,119914494511,6050,6040,6050,6040,2469
20250307,131100,119899567236,6040,6040,6050,6040,3084
20250307,131000,119880935481,6040,6035,6040,6030,4331
20250307,130900,119854813706,6040,6045,6060,6030,7895
20250307,130800,119807112046,6045,6050,6060,6045,3029
20250307,130700,119788779801,6060,6060,6060,6030,3742
20250307,130600,119766170311,6050,6060,6060,6030,6368
20250307,130500,119727669951,6030,6020,6060,6020,5298
20250307,130400,119695668501,6020,6060,6070,6020,15599
20250307,130300,119601578771,6040,6050,6060,6040,13738
20250307,130200,119518481141,6060,6060,6080,6040,10533
20250307,130100,119454674221,6060,6070,6070,6040,14997
20250307,130000,119363979671,6060,6110,6110,6060,32670
20250307,125900,119164908531,6110,6080,6110,6070,56041
20250307,125800,118823620066,6080,6070,6090,6050,61728
20250307,125700,118448173941,6070,6040,6070,6040,16697
20250307,125600,118347027566,6040,6035,6040,6025,6627
20250307,125500,118307038656,6035,6030,6040,6020,4649
20250307,125400,118278996501,6030,6030,6040,6030,1634
20250307,125300,118269134241,6010,6020,6040,6010,10342
20250307,125200,118206849621,6020,6020,6030,6000,6490
20250307,125100,118167832471,6020,6020,6030,6020,2356
20250307,125000,118153640351,6030,6030,6030,6010,3008
20250307,124900,118135532091,6030,6040,6040,6020,3552
20250307,124800,118114097351,6030,6030,6040,6020,9089
20250307,124700,118059350821,6020,6030,6030,6020,2081
20250307,124600,118046812541,6040,6000,6040,6000,10638
20250307,124500,117982787746,6000,6000,6010,5990,7090
20250307,124400,117940243956,6000,6020,6020,5990,8419
20250307,124300,117889704736,6020,6010,6020,6000,8907
20250307,124200,117836228981,6010,6030,6030,6010,7347
20250307,124100,117792041791,6010,6040,6050,6010,8713
20250307,124000,117739497151,6040,6030,6040,6020,2834
20250307,123900,117722404621,6035,6000,6040,5990,30924
20250307,123800,117536688571,6000,6040,6040,6000,50977
20250307,123700,117230105391,6050,6060,6080,6050,7440
20250307,123600,117185016151,6070,6070,6080,6050,6225
20250307,123500,117147253821,6060,6040,6070,6040,3148
20250307,123400,117128189676,6040,6040,6050,6030,4746
20250307,123300,117099553986,6040,6040,6040,6030,6950
20250307,123200,117057635436,6030,6060,6060,6030,20111
20250307,123100,116936192826,6060,6080,6080,6050,18107
20250307,123000,116826500151,6080,6080,6080,6060,5083
20250307,122900,116795629861,6080,6080,6090,6070,16527
20250307,122800,116695172496,6080,6090,6090,6060,10142
20250307,122700,116633569796,6090,6090,6100,6070,17255
20250307,122600,116528500251,6090,6080,6120,6060,74891
20250307,122500,116072362251,6080,6060,6080,6060,13369
20250307,122400,115991261491,6060,6060,6070,6060,2414
20250307,122300,115976618451,6060,6050,6070,6050,3154
20250307,122200,115957509551,6060,6060,6070,6050,7144
20250307,122100,115914233511,6070,6060,6070,6050,5418
20250307,122000,115881400931,6050,6060,6060,6040,5864
20250307,121900,115845899941,6060,6050,6080,6030,8531
20250307,121800,115794198116,6040,6050,6050,6040,4825
20250307,121700,115765041381,6040,6050,6060,6040,5393
20250307,121600,115732417966,6050,6050,6060,6040,3582
20250307,121500,115710761336,6050,6050,6060,6040,8335
20250307,121400,115660390666,6060,6050,6060,6040,9998
20250307,121300,115599975836,6050,6090,6090,6040,37718
20250307,121200,115371556356,6080,6070,6090,6060,8967
20250307,121100,115317078416,6060,6080,6090,6060,25895
20250307,121000,115159609486,6070,6050,6080,6040,18546
20250307,120900,115047136051,6040,6040,6050,6040,14419
20250307,120800,114960033511,6040,6050,6060,6040,11273
20250307,120700,114891900331,6050,6090,6100,6050,25204
20250307,120600,114738690351,6090,6030,6110,6030,85404
20250307,120500,114219250796,6040,6060,6060,6030,12908
20250307,120400,114141249646,6060,6050,6070,6050,13328
20250307,120300,114060484226,6050,6070,6070,6040,36202
20250307,120200,113841162546,6070,6040,6070,6030,38101
20250307,120100,113610549486,6040,6030,6070,6030,76426
20250307,120000,113148055316,6040,5990,6040,5980,73202
20250307,115900,112707214616,5990,5980,6000,5970,51535
20250307,115800,112398664106,5980,5920,5980,5920,43877
20250307,115700,112137654266,5920,5950,5950,5920,28545
20250307,115600,111968359826,5950,5940,5950,5930,22341
20250307,115500,111835664621,5950,5945,5950,5930,17895
20250307,115400,111729422551,5940,5950,5960,5930,20332
20250307,115300,111608535531,5940,5970,5970,5930,74530
20250307,115200,111165671476,5970,5980,5990,5950,56145
20250307,115100,110830938166,5980,5990,5990,5970,18060
20250307,115000,110722901206,5990,6020,6020,5980,14753
20250307,114900,110634483436,6010,5970,6020,5970,21222
20250307,114800,110507264496,5970,5990,6000,5970,35637
20250307,114700,110293886896,5970,6035,6040,5960,79406
20250307,114600,109818411066,6035,6040,6040,6030,10131
20250307,114500,109757288706,6030,6030,6040,6030,18279
20250307,114400,109646981936,6030,6010,6030,6000,43133
20250307,114300,109387828296,6010,6010,6020,6000,47795
20250307,114200,109100679806,6010,6030,6040,6010,47712
20250307,114100,108813450421,6030,6040,6050,6020,42493
20250307,114000,108557145091,6040,6050,6060,6040,17795
20250307,113900,108449522391,6050,6060,6060,6040,22092
20250307,113800,108315862321,6050,6060,6070,6050,6826
20250307,113700,108274512181,6070,6070,6080,6050,24554
20250307,113600,108125647556,6060,6080,6080,6060,9736
20250307,113500,108066549256,6080,6090,6100,6070,19101
20250307,113400,107950389026,6100,6090,6100,6080,9350
20250307,113300,107893468956,6080,6090,6090,6080,8095
20250307,113200,107844211886,6090,6080,6100,6080,4844
20250307,113100,107814705806,6080,6090,6090,6070,9732
20250307,113000,107755532596,6080,6060,6090,6050,9170
20250307,112900,107699889506,6060,6060,6080,6050,25264
20250307,112800,107546795631,6060,6060,6070,6060,11355
20250307,112700,107477960211,6070,6060,6080,6060,14359
20250307,112600,107390853851,6065,6080,6090,6060,27057
20250307,112500,107226650146,6080,6100,6110,6070,19616
20250307,112400,107107347916,6110,6100,6120,6100,9416
20250307,112300,107049865646,6100,6110,6110,6100,2162
20250307,112200,107036661891,6100,6090,6110,6080,12236
20250307,112100,106962145521,6090,6090,6100,6080,15095
20250307,112000,106870227211,6090,6115,6120,6090,8657
20250307,111900,106817395911,6110,6100,6120,6080,8822
20250307,111800,106763557476,6100,6120,6130,6100,16717
20250307,111700,106661408661,6120,6140,6150,6120,18071
20250307,111600,106550562951,6130,6130,6140,6110,11791
20250307,111500,106478314461,6120,6130,6140,6110,13854
20250307,111400,106393443601,6130,6130,6140,6100,31464
20250307,111300,106200579281,6130,6100,6130,6100,30150
20250307,111200,106016451171,6110,6100,6110,6090,9168
20250307,111100,105960518941,6100,6100,6110,6080,21807
20250307,111000,105827663521,6100,6120,6120,6100,7654
20250307,110900,105780943606,6120,6130,6130,6100,26699
20250307,110800,105617659886,6130,6130,6140,6110,16871
20250307,110700,105514343356,6130,6140,6140,6120,12473
20250307,110600,105437827461,6130,6120,6140,6110,18120
20250307,110500,105326849271,6110,6140,6140,6110,13095
20250307,110400,105246635261,6140,6100,6140,6090,54147
20250307,110300,104915012096,6100,6100,6110,6090,11019
20250307,110200,104847783251,6100,6100,6110,6090,12554
20250307,110100,104771193521,6100,6080,6120,6070,48987
20250307,110000,104472280211,6070,6030,6090,6030,38386
20250307,105900,104239686336,6040,6050,6080,6030,93513
20250307,105800,103674737666,6060,6050,6090,6040,94473
20250307,105700,103102402416,6040,6090,6100,6040,95842
20250307,105600,102521042786,6100,6130,6130,6080,36368
20250307,105500,102299468386,6090,6130,6130,6090,52122
20250307,105400,101981090526,6130,6140,6150,6110,35618
20250307,105300,101762475816,6150,6140,6170,6130,42455
20250307,105200,101501306536,6140,6140,6140,6120,24264
20250307,105100,101352570926,6140,6120,6140,6110,26902
20250307,105000,101187906906,6110,6100,6120,6100,24114
20250307,104900,101040692906,6110,6110,6130,6100,36444
20250307,104800,100818161741,6120,6110,6130,6080,114221
20250307,104700,100121479376,6110,6120,6130,6110,30320
20250307,104600,99935991616,6120,6130,6130,6110,29784
20250307,104500,99753772886,6120,6140,6150,6120,23105
20250307,104400,99612015736,6140,6130,6150,6130,26003
20250307,104300,99452440566,6130,6170,6170,6130,21971
20250307,104200,99317360786,6170,6190,6190,6160,35407
20250307,104100,99098815326,6180,6190,6190,6170,36828
20250307,104000,98871167886,6180,6140,6190,6140,64609
20250307,103900,98472615516,6140,6120,6140,6120,27753
20250307,103800,98302441676,6130,6140,6140,6120,21131
20250307,103700,98172878941,6140,6110,6140,6110,39016
20250307,103600,97933720241,6110,6120,6130,6110,104115
20250307,103500,97296678281,6120,6150,6160,6120,63324
20250307,103400,96907860151,6150,6180,6190,6140,66641
20250307,103300,96497327991,6180,6170,6190,6170,20113
20250307,103200,96373002556,6170,6190,6190,6150,60121
20250307,103100,96002413311,6180,6170,6190,6160,39745
20250307,103000,95756936411,6160,6190,6190,6160,34318
20250307,102900,95545065181,6190,6150,6200,6150,47481
20250307,102800,95251996961,6160,6210,6220,6150,119830
20250307,102700,94511233091,6200,6180,6210,6170,61711
20250307,102600,94129238271,6170,6200,6210,6170,94826
20250307,102500,93543119006,6200,6200,6220,6200,56644
20250307,102400,93191637506,6210,6220,6230,6200,78866
20250307,102300,92701116376,6210,6200,6220,6180,87532
20250307,102200,92158195901,6190,6250,6250,6190,170919
20250307,102100,91095087416,6250,6230,6260,6220,208794
20250307,102000,89791618276,6220,6200,6280,6190,340729
20250307,101900,87666476226,6200,6090,6280,6090,582140
20250307,101800,84053887061,6100,6130,6140,6070,171858
20250307,101700,83005341926,6130,6070,6150,6060,298128
20250307,101600,81182527346,6070,6030,6150,6030,338135
20250307,101500,79118932556,6030,6040,6060,6000,119385
20250307,101400,78399047901,6040,6030,6060,6010,156348
20250307,101300,77455034971,6020,6080,6110,6000,269385
20250307,101200,75823228706,6090,5980,6100,5970,309115
20250307,101100,73952435096,5970,5950,6000,5940,73237
20250307,101000,73514870271,5950,5940,5970,5920,79802
20250307,100900,73040652966,5940,5980,5990,5920,155205
20250307,100800,72117926601,5990,6020,6090,5940,377325
20250307,100700,69840151191,6020,5950,6040,5930,283416
20250307,100600,68142106126,5950,5910,5950,5900,80698
20250307,100500,67663913146,5910,5870,5920,5860,71074
20250307,100400,67245041321,5870,5870,5880,5850,15868
20250307,100300,67151890081,5870,5850,5880,5840,39036
20250307,100200,66923329156,5860,5890,5900,5820,114052
20250307,100100,66255835671,5890,5890,5910,5880,29673
20250307,100000,66080835561,5900,5880,5920,5870,31739
20250307,095900,65893880211,5880,5890,5910,5870,39846
20250307,095800,65659120721,5900,5880,5910,5870,20499
20250307,095700,65538360121,5880,5920,5930,5860,66100
20250307,095600,65148657811,5930,5890,5950,5870,91632
20250307,095500,64607384471,5900,5930,5940,5880,99550
20250307,095400,64019429191,5930,5970,5990,5880,156838
20250307,095300,63087043056,5960,5860,6050,5860,543838
20250307,095200,59843261491,5870,5810,5870,5790,60883
20250307,095100,59487768671,5810,5830,5840,5770,63769
20250307,095000,59117287321,5830,5810,5850,5810,58523
20250307,094900,58775986501,5820,5830,5840,5800,81341
20250307,094800,58302127986,5830,5750,5830,5750,54918
20250307,094700,57984036791,5750,5790,5800,5740,66197
20250307,094600,57602274536,5790,5810,5830,5790,75959
20250307,094500,57160412336,5810,5790,5810,5780,24916
20250307,094400,57016049021,5780,5810,5830,5780,138858
20250307,094300,56208838676,5810,5760,5810,5750,83095
20250307,094200,55728579291,5770,5710,5780,5710,93674
20250307,094100,55189493911,5710,5800,5800,5710,213737
20250307,094000,53961591326,5800,5800,5810,5750,77748
20250307,093900,53512364561,5790,5770,5800,5740,140784
20250307,093800,52701326451,5750,5800,5830,5750,200451
20250307,093700,51542030631,5800,5860,5880,5800,119837
20250307,093600,50842897811,5860,5830,5870,5820,104003
20250307,093500,50235137411,5830,5870,5900,5810,197492
20250307,093400,49080754596,5870,5880,5920,5860,91147
20250307,093300,48543551126,5870,5870,5900,5850,77927
20250307,093200,48086226771,5870,5880,5970,5850,189930
20250307,093100,46963584301,5870,5910,5920,5850,208942
20250307,093000,45735495661,5910,5950,5950,5890,125060
20250307,092900,44995725551,5950,5930,5980,5900,159151
20250307,092800,44052057611,5930,5950,5960,5900,242221
20250307,092700,42617852016,5950,5970,6020,5930,382850
20250307,092600,40329913136,5970,6040,6120,5940,643590
20250307,092500,36452604951,6030,6000,6120,5990,688489
20250307,092400,32302889731,5930,5930,5930,5930,0
20250307,092300,32302889731,5930,5890,5930,5810,321849
20250307,092200,30402849826,5890,5700,5930,5680,848103
20250307,092100,25440208641,5690,5660,5700,5610,86919
20250307,092000,24947974696,5650,5680,5680,5600,115090
20250307,091900,24300263286,5670,5690,5700,5610,113239
20250307,091800,23659101531,5680,5590,5720,5560,283368
20250307,091700,22052796131,5590,5640,5640,5570,141329
20250307,091600,21261687686,5640,5720,5790,5620,162539
20250307,091500,20336833736,5720,5690,5770,5620,240428
20250307,091400,18966616831,5680,5830,5830,5630,375968
20250307,091300,16813043706,5820,5640,5910,5640,684208
20250307,091200,12826300461,5690,5610,5740,5550,460387
20250307,091100,10219652321,5610,5560,5620,5490,204699
20250307,091000,9084433736,5560,5620,5720,5440,505283
20250307,090900,6264371556,5590,5340,5640,5340,650517
20250307,090800,2688324921,5360,5400,5400,5320,158470
20250307,090700,1834315531,5410,5410,5410,5410,0
20250307,090600,1834315531,5410,5060,5410,5060,206540
20250307,090500,754787656,5080,4995,5080,4980,40271
20250307,090400,552222776,4995,4965,5000,4960,15746
20250307,090300,473725467,4965,4965,4980,4940,6759
20250307,090200,440210102,4970,4950,5010,4935,27714
20250307,090100,302138700,4945,4975,4990,4930,22433
20250307,090000,190994740,4975,4920,5020,4920,37598
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191100 143677340071 5870 5870 5870 5870 187938
3 20250307 191000 143677340071 5870 5870 5870 5870 0
4 20250307 190900 143677340071 5870 5870 5870 5870 0
5 20250307 190800 143677340071 5870 5870 5870 5870 0
6 20250307 190700 143677340071 5870 5870 5870 5870 0
7 20250307 190600 143677340071 5870 5870 5870 5870 0
8 20250307 190500 143677340071 5870 5870 5870 5870 0
9 20250307 190400 143677340071 5870 5870 5870 5870 0
10 20250307 190300 143677340071 5870 5870 5870 5870 0
11 20250307 190200 143677340071 5870 5870 5870 5870 0
12 20250307 190100 143677340071 5870 5870 5870 5870 0
13 20250307 190000 143677340071 5870 5870 5870 5870 0
14 20250307 185900 143677340071 5870 5870 5870 5870 0
15 20250307 185800 143677340071 5870 5870 5870 5870 0
16 20250307 185700 143677340071 5870 5870 5870 5870 0
17 20250307 185600 143677340071 5870 5870 5870 5870 0
18 20250307 185500 143677340071 5870 5870 5870 5870 0
19 20250307 185400 143677340071 5870 5870 5870 5870 0
20 20250307 185300 143677340071 5870 5870 5870 5870 0
21 20250307 185200 143677340071 5870 5870 5870 5870 0
22 20250307 185100 143677340071 5870 5870 5870 5870 0
23 20250307 185000 143677340071 5870 5870 5870 5870 0
24 20250307 184900 143677340071 5870 5870 5870 5870 0
25 20250307 184800 143677340071 5870 5870 5870 5870 0
26 20250307 184700 143677340071 5870 5870 5870 5870 0
27 20250307 184600 143677340071 5870 5870 5870 5870 0
28 20250307 184500 143677340071 5870 5870 5870 5870 0
29 20250307 184400 143677340071 5870 5870 5870 5870 0
30 20250307 184300 143677340071 5870 5870 5870 5870 0
31 20250307 184200 143677340071 5870 5870 5870 5870 0
32 20250307 184100 143677340071 5870 5870 5870 5870 187938
33 20250307 184000 143677340071 5870 5870 5870 5870 0
34 20250307 183900 143677340071 5870 5870 5870 5870 0
35 20250307 183800 143677340071 5870 5870 5870 5870 0
36 20250307 183700 143677340071 5870 5870 5870 5870 0
37 20250307 183600 143677340071 5870 5870 5870 5870 0
38 20250307 183500 143677340071 5870 5870 5870 5870 0
39 20250307 183400 143677340071 5870 5870 5870 5870 0
40 20250307 183300 143677340071 5870 5870 5870 5870 0
41 20250307 183200 143677340071 5870 5870 5870 5870 0
42 20250307 183100 143677340071 5870 5870 5870 5870 0
43 20250307 183000 143677340071 5870 5870 5870 5870 0
44 20250307 182900 143677340071 5870 5870 5870 5870 0
45 20250307 182800 143677340071 5870 5870 5870 5870 0
46 20250307 182700 143677340071 5870 5870 5870 5870 0
47 20250307 182600 143677340071 5870 5870 5870 5870 0
48 20250307 182500 143677340071 5870 5870 5870 5870 0
49 20250307 182400 143677340071 5870 5870 5870 5870 0
50 20250307 182300 143677340071 5870 5870 5870 5870 0
51 20250307 182200 143677340071 5870 5870 5870 5870 0
52 20250307 182100 143677340071 5870 5870 5870 5870 0
53 20250307 182000 143677340071 5870 5870 5870 5870 0
54 20250307 181900 143677340071 5870 5870 5870 5870 0
55 20250307 181800 143677340071 5870 5870 5870 5870 0
56 20250307 181700 143677340071 5870 5870 5870 5870 0
57 20250307 181600 143677340071 5870 5870 5870 5870 0
58 20250307 181500 143677340071 5870 5870 5870 5870 0
59 20250307 181400 143677340071 5870 5870 5870 5870 0
60 20250307 181300 143677340071 5870 5870 5870 5870 0
61 20250307 181200 143677340071 5870 5870 5870 5870 0
62 20250307 181100 143677340071 5870 5870 5870 5870 187938
63 20250307 181000 143677340071 5870 5870 5870 5870 0
64 20250307 180900 143677340071 5870 5870 5870 5870 0
65 20250307 180800 143677340071 5870 5870 5870 5870 0
66 20250307 180700 143677340071 5870 5870 5870 5870 0
67 20250307 180600 143677340071 5870 5870 5870 5870 0
68 20250307 180500 143677340071 5870 5870 5870 5870 0
69 20250307 180400 143677340071 5870 5870 5870 5870 0
70 20250307 180300 143677340071 5870 5870 5870 5870 0
71 20250307 180200 143677340071 5870 5870 5870 5870 0
72 20250307 180100 143677340071 5870 5870 5870 5870 0
73 20250307 180000 143677340071 5870 5870 5870 5870 0
74 20250307 175900 143677340071 5870 5870 5870 5870 0
75 20250307 175800 143677340071 5870 5870 5870 5870 0
76 20250307 175700 143677340071 5870 5870 5870 5870 0
77 20250307 175600 143677340071 5870 5870 5870 5870 0
78 20250307 175500 143677340071 5870 5870 5870 5870 0
79 20250307 175400 143677340071 5870 5870 5870 5870 0
80 20250307 175300 143677340071 5870 5870 5870 5870 0
81 20250307 175200 143677340071 5870 5870 5870 5870 0
82 20250307 175100 143677340071 5870 5870 5870 5870 0
83 20250307 175000 143677340071 5870 5870 5870 5870 0
84 20250307 174900 143677340071 5870 5870 5870 5870 0
85 20250307 174800 143677340071 5870 5870 5870 5870 0
86 20250307 174700 143677340071 5870 5870 5870 5870 0
87 20250307 174600 143677340071 5870 5870 5870 5870 0
88 20250307 174500 143677340071 5870 5870 5870 5870 0
89 20250307 174400 143677340071 5870 5870 5870 5870 0
90 20250307 174300 143677340071 5870 5870 5870 5870 0
91 20250307 174200 143677340071 5870 5870 5870 5870 0
92 20250307 174100 143677340071 5870 5870 5870 5870 187938
93 20250307 174000 143677340071 5870 5870 5870 5870 0
94 20250307 173900 143677340071 5870 5870 5870 5870 0
95 20250307 173800 143677340071 5870 5870 5870 5870 0
96 20250307 173700 143677340071 5870 5870 5870 5870 0
97 20250307 173600 143677340071 5870 5870 5870 5870 0
98 20250307 173500 143677340071 5870 5870 5870 5870 0
99 20250307 173400 143677340071 5870 5870 5870 5870 0
100 20250307 173300 143677340071 5870 5870 5870 5870 0
101 20250307 173200 143677340071 5870 5870 5870 5870 0
102 20250307 173100 143677340071 5870 5870 5870 5870 0
103 20250307 173000 143677340071 5870 5870 5870 5870 0
104 20250307 172900 143677340071 5870 5870 5870 5870 0
105 20250307 172800 143677340071 5870 5870 5870 5870 0
106 20250307 172700 143677340071 5870 5870 5870 5870 0
107 20250307 172600 143677340071 5870 5870 5870 5870 0
108 20250307 172500 143677340071 5870 5870 5870 5870 0
109 20250307 172400 143677340071 5870 5870 5870 5870 0
110 20250307 172300 143677340071 5870 5870 5870 5870 0
111 20250307 172200 143677340071 5870 5870 5870 5870 0
112 20250307 172100 143677340071 5870 5870 5870 5870 0
113 20250307 172000 143677340071 5870 5870 5870 5870 0
114 20250307 171900 143677340071 5870 5870 5870 5870 0
115 20250307 171800 143677340071 5870 5870 5870 5870 0
116 20250307 171700 143677340071 5870 5870 5870 5870 0
117 20250307 171600 143677340071 5870 5870 5870 5870 0
118 20250307 171500 143677340071 5870 5870 5870 5870 0
119 20250307 171400 143677340071 5870 5870 5870 5870 0
120 20250307 171300 143677340071 5870 5870 5870 5870 0
121 20250307 171200 143677340071 5870 5870 5870 5870 0
122 20250307 171100 143677340071 5870 5870 5870 5870 187938
123 20250307 171000 143677340071 5870 5870 5870 5870 0
124 20250307 170900 143677340071 5870 5870 5870 5870 0
125 20250307 170800 143677340071 5870 5870 5870 5870 0
126 20250307 170700 143677340071 5870 5870 5870 5870 0
127 20250307 170600 143677340071 5870 5870 5870 5870 0
128 20250307 170500 143677340071 5870 5870 5870 5870 0
129 20250307 170400 143677340071 5870 5870 5870 5870 0
130 20250307 170300 143677340071 5870 5870 5870 5870 0
131 20250307 170200 143677340071 5870 5870 5870 5870 0
132 20250307 170100 143677340071 5870 5870 5870 5870 0
133 20250307 170000 143677340071 5870 5870 5870 5870 0
134 20250307 165900 143677340071 5870 5870 5870 5870 0
135 20250307 165800 143677340071 5870 5870 5870 5870 0
136 20250307 165700 143677340071 5870 5870 5870 5870 0
137 20250307 165600 143677340071 5870 5870 5870 5870 0
138 20250307 165500 143677340071 5870 5870 5870 5870 0
139 20250307 165400 143677340071 5870 5870 5870 5870 0
140 20250307 165300 143677340071 5870 5870 5870 5870 0
141 20250307 165200 143677340071 5870 5870 5870 5870 0
142 20250307 165100 143677340071 5870 5870 5870 5870 0
143 20250307 165000 143677340071 5870 5870 5870 5870 0
144 20250307 164900 143677340071 5870 5870 5870 5870 0
145 20250307 164800 143677340071 5870 5870 5870 5870 0
146 20250307 164700 143677340071 5870 5870 5870 5870 0
147 20250307 164600 143677340071 5870 5870 5870 5870 0
148 20250307 164500 143677340071 5870 5870 5870 5870 0
149 20250307 164400 143677340071 5870 5870 5870 5870 0
150 20250307 164300 143677340071 5870 5870 5870 5870 0
151 20250307 164200 143677340071 5870 5870 5870 5870 0
152 20250307 164100 143677340071 5870 5870 5870 5870 187938
153 20250307 164000 143677340071 5870 5870 5870 5870 0
154 20250307 163900 143677340071 5870 5870 5870 5870 0
155 20250307 163800 143677340071 5870 5870 5870 5870 0
156 20250307 163700 143677340071 5870 5870 5870 5870 0
157 20250307 163600 143677340071 5870 5870 5870 5870 0
158 20250307 163500 143677340071 5870 5870 5870 5870 0
159 20250307 163400 143677340071 5870 5870 5870 5870 0
160 20250307 163300 143677340071 5870 5870 5870 5870 0
161 20250307 163200 143677340071 5870 5870 5870 5870 0
162 20250307 163100 143677340071 5870 5870 5870 5870 0
163 20250307 163000 143677340071 5870 5870 5870 5870 0
164 20250307 162900 143677340071 5870 5870 5870 5870 0
165 20250307 162800 143677340071 5870 5870 5870 5870 0
166 20250307 162700 143677340071 5870 5870 5870 5870 0
167 20250307 162600 143677340071 5870 5870 5870 5870 0
168 20250307 162500 143677340071 5870 5870 5870 5870 0
169 20250307 162400 143677340071 5870 5870 5870 5870 0
170 20250307 162300 143677340071 5870 5870 5870 5870 0
171 20250307 162200 143677340071 5870 5870 5870 5870 0
172 20250307 162100 143677340071 5870 5870 5870 5870 0
173 20250307 162000 143677340071 5870 5870 5870 5870 0
174 20250307 161900 143677340071 5870 5870 5870 5870 0
175 20250307 161800 143677340071 5870 5870 5870 5870 0
176 20250307 161700 143677340071 5870 5870 5870 5870 0
177 20250307 161600 143677340071 5870 5870 5870 5870 0
178 20250307 161500 143677340071 5870 5870 5870 5870 0
179 20250307 161400 143677340071 5870 5870 5870 5870 0
180 20250307 161300 143677340071 5870 5870 5870 5870 0
181 20250307 161200 143677340071 5870 5870 5870 5870 0
182 20250307 161100 143677340071 5870 5870 5870 5870 187938
183 20250307 161000 143677340071 5870 5870 5870 5870 0
184 20250307 160900 143677340071 5870 5870 5870 5870 0
185 20250307 160800 143677340071 5870 5870 5870 5870 0
186 20250307 160700 143677340071 5870 5870 5870 5870 0
187 20250307 160600 143677340071 5870 5870 5870 5870 0
188 20250307 160500 143677340071 5870 5870 5870 5870 0
189 20250307 160400 143677340071 5870 5870 5870 5870 0
190 20250307 160300 143677340071 5870 5870 5870 5870 0
191 20250307 160200 143677340071 5870 5870 5870 5870 0
192 20250307 160100 143677340071 5870 5870 5870 5870 0
193 20250307 160000 143677340071 5870 5870 5870 5870 0
194 20250307 155900 143677340071 5870 5870 5870 5870 0
195 20250307 155800 143677340071 5870 5870 5870 5870 0
196 20250307 155700 143677340071 5870 5870 5870 5870 0
197 20250307 155600 143677340071 5870 5870 5870 5870 0
198 20250307 155500 143677340071 5870 5870 5870 5870 0
199 20250307 155400 143677340071 5870 5870 5870 5870 0
200 20250307 155300 143677340071 5870 5870 5870 5870 0
201 20250307 155200 143677340071 5870 5870 5870 5870 0
202 20250307 155100 143677340071 5870 5870 5870 5870 0
203 20250307 155000 143677340071 5870 5870 5870 5870 0
204 20250307 154900 143677340071 5870 5870 5870 5870 0
205 20250307 154800 143677340071 5870 5870 5870 5870 0
206 20250307 154700 143677340071 5870 5870 5870 5870 0
207 20250307 154600 143677340071 5870 5870 5870 5870 0
208 20250307 154500 143677340071 5870 5870 5870 5870 0
209 20250307 154400 143677340071 5870 5870 5870 5870 0
210 20250307 154300 143677340071 5870 5870 5870 5870 0
211 20250307 154200 143677340071 5870 5870 5870 5870 0
212 20250307 154100 143677340071 5870 5870 5870 5870 187938
213 20250307 154000 143677340071 5870 5870 5870 5870 0
214 20250307 153900 143677340071 5870 5870 5870 5870 0
215 20250307 153800 143677340071 5870 5870 5870 5870 0
216 20250307 153700 143677340071 5870 5870 5870 5870 0
217 20250307 153600 143677340071 5870 5870 5870 5870 0
218 20250307 153500 143677340071 5870 5870 5870 5870 0
219 20250307 153400 143677340071 5870 5870 5870 5870 0
220 20250307 153300 143677340071 5870 5870 5870 5870 0
221 20250307 153200 143677340071 5870 5870 5870 5870 0
222 20250307 153100 143677340071 5870 5870 5870 5870 0
223 20250307 153000 143677340071 5870 5870 5870 5870 187938
224 20250307 152900 142574144011 5870 5870 5870 5870 0
225 20250307 152800 142574144011 5870 5870 5870 5870 0
226 20250307 152700 142574144011 5870 5870 5870 5870 0
227 20250307 152600 142574144011 5870 5870 5870 5870 0
228 20250307 152500 142574144011 5870 5870 5870 5870 0
229 20250307 152400 142574144011 5870 5870 5870 5870 0
230 20250307 152300 142574144011 5870 5870 5870 5870 0
231 20250307 152200 142574144011 5870 5870 5870 5870 0
232 20250307 152100 142574144011 5870 5870 5870 5870 0
233 20250307 152000 142574144011 5870 5870 5870 5870 0
234 20250307 151900 142574144011 5870 5840 5870 5840 56084
235 20250307 151800 142245589131 5840 5800 5860 5800 37421
236 20250307 151700 142027267626 5790 5810 5820 5790 32738
237 20250307 151600 141837409666 5820 5800 5830 5800 18866
238 20250307 151500 141727773896 5810 5810 5830 5800 23523
239 20250307 151400 141590859556 5810 5810 5820 5800 9179
240 20250307 151300 141537507241 5810 5830 5830 5790 25900
241 20250307 151200 141387201351 5810 5820 5830 5810 14668
242 20250307 151100 141301862361 5820 5810 5830 5790 21534
243 20250307 151000 141176814221 5810 5830 5840 5810 26507
244 20250307 150900 141022484996 5840 5830 5840 5820 24078
245 20250307 150800 140882093726 5830 5830 5850 5830 4476
246 20250307 150700 140855961426 5830 5830 5840 5810 10765
247 20250307 150600 140793222376 5820 5850 5890 5810 38329
248 20250307 150500 140569210526 5880 5830 5890 5810 33322
249 20250307 150400 140374692756 5830 5840 5860 5830 4509
250 20250307 150300 140348336916 5850 5810 5880 5810 32269
251 20250307 150200 140159881451 5810 5830 5850 5810 21967
252 20250307 150100 140031989001 5830 5860 5870 5830 15267
253 20250307 150000 139942760031 5870 5860 5880 5820 21615
254 20250307 145900 139816587731 5860 5880 5890 5850 21453
255 20250307 145800 139690748731 5890 5900 5910 5880 6963
256 20250307 145700 139649711451 5890 5880 5920 5880 34384
257 20250307 145600 139447069081 5890 5870 5890 5860 25598
258 20250307 145500 139296733781 5880 5910 5920 5870 33745
259 20250307 145400 139098005701 5910 5900 5910 5880 36864
260 20250307 145300 138880603456 5900 5840 5900 5830 46352
261 20250307 145200 138608307051 5850 5830 5860 5830 28056
262 20250307 145100 138444254891 5830 5820 5840 5800 29533
263 20250307 145000 138272283911 5810 5800 5830 5800 21343
264 20250307 144900 138148284991 5810 5830 5830 5800 24007
265 20250307 144800 138008605871 5820 5775 5830 5770 26693
266 20250307 144700 137853340791 5770 5770 5780 5750 31258
267 20250307 144600 137673228946 5770 5800 5800 5760 29220
268 20250307 144500 137504530726 5790 5820 5840 5790 49265
269 20250307 144400 137217958266 5820 5810 5840 5810 36050
270 20250307 144300 137008011096 5820 5800 5830 5790 59999
271 20250307 144200 136659164776 5800 5760 5800 5750 100092
272 20250307 144100 136080962676 5750 5780 5810 5750 83755
273 20250307 144000 135597278686 5780 5830 5830 5770 138630
274 20250307 143900 134793777871 5830 5850 5860 5830 85032
275 20250307 143800 134297267926 5860 5840 5900 5840 105819
276 20250307 143700 133677576516 5870 5890 5910 5840 57008
277 20250307 143600 133342283426 5890 5970 5970 5840 197546
278 20250307 143500 132177305566 5960 5970 5980 5960 4215
279 20250307 143400 132152146686 5970 5960 5980 5960 4972
280 20250307 143300 132122498666 5960 5980 6000 5960 19868
281 20250307 143200 132003636746 5980 5960 5990 5960 14867
282 20250307 143100 131914873356 5960 5960 5970 5950 9502
283 20250307 143000 131858257826 5960 5990 6000 5960 45280
284 20250307 142900 131587790606 5990 6000 6020 5990 7534
285 20250307 142800 131542553876 6000 6000 6010 5990 8134
286 20250307 142700 131493724236 6000 5995 6000 5980 12470
287 20250307 142600 131419066596 5995 6000 6000 5980 5835
288 20250307 142500 131384116046 5990 5980 6010 5980 9070
289 20250307 142400 131329794141 5980 5990 6000 5980 7699
290 20250307 142300 131283696041 5990 6000 6000 5960 24133
291 20250307 142200 131139352081 6000 6050 6060 5960 55427
292 20250307 142100 130807144081 6060 6040 6060 6030 11517
293 20250307 142000 130737502171 6040 6060 6060 6040 7488
294 20250307 141900 130692179031 6060 6030 6070 6030 10820
295 20250307 141800 130626650051 6040 6055 6060 6010 28117
296 20250307 141700 130456917906 6050 6060 6070 6050 7386
297 20250307 141600 130412163231 6070 6080 6090 6060 21438
298 20250307 141500 130281979681 6070 6030 6100 6030 70796
299 20250307 141400 129852026411 6020 6040 6040 6020 9159
300 20250307 141300 129796752381 6040 6020 6050 6010 14408
301 20250307 141200 129709917971 6020 6050 6060 6020 31398
302 20250307 141100 129520226791 6060 6070 6090 6050 42163
303 20250307 141000 129264217121 6080 6040 6080 6040 40785
304 20250307 140900 129017095061 6040 6020 6100 6020 98233
305 20250307 140800 128421488761 6020 6010 6040 6010 36553
306 20250307 140700 128200986206 6010 6000 6020 5980 33157
307 20250307 140600 128001722206 6000 5940 6000 5930 14634
308 20250307 140500 127914538066 5930 5940 5960 5920 17383
309 20250307 140400 127811359746 5930 5960 5960 5920 14172
310 20250307 140300 127727175246 5960 5970 5980 5950 11759
311 20250307 140200 127657052456 5960 5950 5980 5940 13912
312 20250307 140100 127574024666 5950 5930 5950 5930 14039
313 20250307 140000 127490722116 5940 5940 5950 5930 16079
314 20250307 135900 127395276196 5940 5960 5970 5940 15177
315 20250307 135800 127305018046 5940 5970 5990 5910 105754
316 20250307 135700 126677428896 5970 6000 6010 5960 18430
317 20250307 135600 126567318386 6000 6020 6020 6000 8762
318 20250307 135500 126514669241 6020 6030 6040 6010 24397
319 20250307 135400 126367687151 6030 6010 6030 6000 23305
320 20250307 135300 126227465671 6010 5990 6010 5990 17400
321 20250307 135200 126123010071 6000 5980 6000 5980 4455
322 20250307 135100 126096329246 5985 5990 6000 5960 33498
323 20250307 135000 125895939071 6000 5990 6000 5980 9912
324 20250307 134900 125836517331 5985 5990 6000 5980 6848
325 20250307 134800 125795512611 5980 5960 5990 5950 10539
326 20250307 134700 125732577741 5950 5980 5980 5950 13975
327 20250307 134600 125649232231 5960 5990 6000 5960 14479
328 20250307 134500 125562573701 5980 5980 5990 5970 6391
329 20250307 134400 125524344841 5970 5990 5990 5970 6218
330 20250307 134300 125487169276 5980 5960 6000 5950 22703
331 20250307 134200 125351202276 5950 5940 5960 5930 30533
332 20250307 134100 125169858786 5950 5960 5970 5940 22393
333 20250307 134000 125036586786 5950 5940 5970 5940 14204
334 20250307 133900 124952081861 5940 6000 6010 5940 53791
335 20250307 133800 124630764336 6010 6020 6020 6000 14619
336 20250307 133700 124542963741 6010 6010 6020 6000 10075
337 20250307 133600 124482362791 6000 5980 6010 5980 17116
338 20250307 133500 124379699621 5990 5990 5990 5970 12709
339 20250307 133400 124303732276 5980 6000 6005 5970 32298
340 20250307 133300 124110431671 6005 6010 6030 5990 24786
341 20250307 133200 123961469686 6020 5990 6020 5980 12237
342 20250307 133100 123888049666 5990 5970 5990 5960 12932
343 20250307 133000 123810764021 5970 6000 6010 5970 17476
344 20250307 132900 123706073051 6000 5950 6000 5950 26716
345 20250307 132800 123546349011 5950 5990 6000 5950 42148
346 20250307 132700 123294536261 5990 5930 6000 5920 50303
347 20250307 132600 122993962211 5960 6040 6040 5920 170565
348 20250307 132500 121972591081 6050 6050 6065 6050 15137
349 20250307 132400 121880968836 6050 6080 6080 6040 26601
350 20250307 132300 121719812961 6080 6080 6090 6070 13654
351 20250307 132200 121636782231 6090 6115 6120 6080 22889
352 20250307 132100 121497277861 6115 6120 6120 6100 36072
353 20250307 132000 121276876171 6110 6110 6120 6100 17804
354 20250307 131900 121168051431 6100 6080 6130 6080 91073
355 20250307 131800 120611628676 6080 6080 6090 6070 13274
356 20250307 131700 120530913226 6090 6070 6090 6070 8300
357 20250307 131600 120480497821 6070 6090 6090 6060 20939
358 20250307 131500 120353224461 6085 6070 6100 6060 28714
359 20250307 131400 120178511636 6070 6080 6090 6060 21719
360 20250307 131300 120046654571 6080 6050 6090 6040 21778
361 20250307 131200 119914494511 6050 6040 6050 6040 2469
362 20250307 131100 119899567236 6040 6040 6050 6040 3084
363 20250307 131000 119880935481 6040 6035 6040 6030 4331
364 20250307 130900 119854813706 6040 6045 6060 6030 7895
365 20250307 130800 119807112046 6045 6050 6060 6045 3029
366 20250307 130700 119788779801 6060 6060 6060 6030 3742
367 20250307 130600 119766170311 6050 6060 6060 6030 6368
368 20250307 130500 119727669951 6030 6020 6060 6020 5298
369 20250307 130400 119695668501 6020 6060 6070 6020 15599
370 20250307 130300 119601578771 6040 6050 6060 6040 13738
371 20250307 130200 119518481141 6060 6060 6080 6040 10533
372 20250307 130100 119454674221 6060 6070 6070 6040 14997
373 20250307 130000 119363979671 6060 6110 6110 6060 32670
374 20250307 125900 119164908531 6110 6080 6110 6070 56041
375 20250307 125800 118823620066 6080 6070 6090 6050 61728
376 20250307 125700 118448173941 6070 6040 6070 6040 16697
377 20250307 125600 118347027566 6040 6035 6040 6025 6627
378 20250307 125500 118307038656 6035 6030 6040 6020 4649
379 20250307 125400 118278996501 6030 6030 6040 6030 1634
380 20250307 125300 118269134241 6010 6020 6040 6010 10342
381 20250307 125200 118206849621 6020 6020 6030 6000 6490
382 20250307 125100 118167832471 6020 6020 6030 6020 2356
383 20250307 125000 118153640351 6030 6030 6030 6010 3008
384 20250307 124900 118135532091 6030 6040 6040 6020 3552
385 20250307 124800 118114097351 6030 6030 6040 6020 9089
386 20250307 124700 118059350821 6020 6030 6030 6020 2081
387 20250307 124600 118046812541 6040 6000 6040 6000 10638
388 20250307 124500 117982787746 6000 6000 6010 5990 7090
389 20250307 124400 117940243956 6000 6020 6020 5990 8419
390 20250307 124300 117889704736 6020 6010 6020 6000 8907
391 20250307 124200 117836228981 6010 6030 6030 6010 7347
392 20250307 124100 117792041791 6010 6040 6050 6010 8713
393 20250307 124000 117739497151 6040 6030 6040 6020 2834
394 20250307 123900 117722404621 6035 6000 6040 5990 30924
395 20250307 123800 117536688571 6000 6040 6040 6000 50977
396 20250307 123700 117230105391 6050 6060 6080 6050 7440
397 20250307 123600 117185016151 6070 6070 6080 6050 6225
398 20250307 123500 117147253821 6060 6040 6070 6040 3148
399 20250307 123400 117128189676 6040 6040 6050 6030 4746
400 20250307 123300 117099553986 6040 6040 6040 6030 6950
401 20250307 123200 117057635436 6030 6060 6060 6030 20111
402 20250307 123100 116936192826 6060 6080 6080 6050 18107
403 20250307 123000 116826500151 6080 6080 6080 6060 5083
404 20250307 122900 116795629861 6080 6080 6090 6070 16527
405 20250307 122800 116695172496 6080 6090 6090 6060 10142
406 20250307 122700 116633569796 6090 6090 6100 6070 17255
407 20250307 122600 116528500251 6090 6080 6120 6060 74891
408 20250307 122500 116072362251 6080 6060 6080 6060 13369
409 20250307 122400 115991261491 6060 6060 6070 6060 2414
410 20250307 122300 115976618451 6060 6050 6070 6050 3154
411 20250307 122200 115957509551 6060 6060 6070 6050 7144
412 20250307 122100 115914233511 6070 6060 6070 6050 5418
413 20250307 122000 115881400931 6050 6060 6060 6040 5864
414 20250307 121900 115845899941 6060 6050 6080 6030 8531
415 20250307 121800 115794198116 6040 6050 6050 6040 4825
416 20250307 121700 115765041381 6040 6050 6060 6040 5393
417 20250307 121600 115732417966 6050 6050 6060 6040 3582
418 20250307 121500 115710761336 6050 6050 6060 6040 8335
419 20250307 121400 115660390666 6060 6050 6060 6040 9998
420 20250307 121300 115599975836 6050 6090 6090 6040 37718
421 20250307 121200 115371556356 6080 6070 6090 6060 8967
422 20250307 121100 115317078416 6060 6080 6090 6060 25895
423 20250307 121000 115159609486 6070 6050 6080 6040 18546
424 20250307 120900 115047136051 6040 6040 6050 6040 14419
425 20250307 120800 114960033511 6040 6050 6060 6040 11273
426 20250307 120700 114891900331 6050 6090 6100 6050 25204
427 20250307 120600 114738690351 6090 6030 6110 6030 85404
428 20250307 120500 114219250796 6040 6060 6060 6030 12908
429 20250307 120400 114141249646 6060 6050 6070 6050 13328
430 20250307 120300 114060484226 6050 6070 6070 6040 36202
431 20250307 120200 113841162546 6070 6040 6070 6030 38101
432 20250307 120100 113610549486 6040 6030 6070 6030 76426
433 20250307 120000 113148055316 6040 5990 6040 5980 73202
434 20250307 115900 112707214616 5990 5980 6000 5970 51535
435 20250307 115800 112398664106 5980 5920 5980 5920 43877
436 20250307 115700 112137654266 5920 5950 5950 5920 28545
437 20250307 115600 111968359826 5950 5940 5950 5930 22341
438 20250307 115500 111835664621 5950 5945 5950 5930 17895
439 20250307 115400 111729422551 5940 5950 5960 5930 20332
440 20250307 115300 111608535531 5940 5970 5970 5930 74530
441 20250307 115200 111165671476 5970 5980 5990 5950 56145
442 20250307 115100 110830938166 5980 5990 5990 5970 18060
443 20250307 115000 110722901206 5990 6020 6020 5980 14753
444 20250307 114900 110634483436 6010 5970 6020 5970 21222
445 20250307 114800 110507264496 5970 5990 6000 5970 35637
446 20250307 114700 110293886896 5970 6035 6040 5960 79406
447 20250307 114600 109818411066 6035 6040 6040 6030 10131
448 20250307 114500 109757288706 6030 6030 6040 6030 18279
449 20250307 114400 109646981936 6030 6010 6030 6000 43133
450 20250307 114300 109387828296 6010 6010 6020 6000 47795
451 20250307 114200 109100679806 6010 6030 6040 6010 47712
452 20250307 114100 108813450421 6030 6040 6050 6020 42493
453 20250307 114000 108557145091 6040 6050 6060 6040 17795
454 20250307 113900 108449522391 6050 6060 6060 6040 22092
455 20250307 113800 108315862321 6050 6060 6070 6050 6826
456 20250307 113700 108274512181 6070 6070 6080 6050 24554
457 20250307 113600 108125647556 6060 6080 6080 6060 9736
458 20250307 113500 108066549256 6080 6090 6100 6070 19101
459 20250307 113400 107950389026 6100 6090 6100 6080 9350
460 20250307 113300 107893468956 6080 6090 6090 6080 8095
461 20250307 113200 107844211886 6090 6080 6100 6080 4844
462 20250307 113100 107814705806 6080 6090 6090 6070 9732
463 20250307 113000 107755532596 6080 6060 6090 6050 9170
464 20250307 112900 107699889506 6060 6060 6080 6050 25264
465 20250307 112800 107546795631 6060 6060 6070 6060 11355
466 20250307 112700 107477960211 6070 6060 6080 6060 14359
467 20250307 112600 107390853851 6065 6080 6090 6060 27057
468 20250307 112500 107226650146 6080 6100 6110 6070 19616
469 20250307 112400 107107347916 6110 6100 6120 6100 9416
470 20250307 112300 107049865646 6100 6110 6110 6100 2162
471 20250307 112200 107036661891 6100 6090 6110 6080 12236
472 20250307 112100 106962145521 6090 6090 6100 6080 15095
473 20250307 112000 106870227211 6090 6115 6120 6090 8657
474 20250307 111900 106817395911 6110 6100 6120 6080 8822
475 20250307 111800 106763557476 6100 6120 6130 6100 16717
476 20250307 111700 106661408661 6120 6140 6150 6120 18071
477 20250307 111600 106550562951 6130 6130 6140 6110 11791
478 20250307 111500 106478314461 6120 6130 6140 6110 13854
479 20250307 111400 106393443601 6130 6130 6140 6100 31464
480 20250307 111300 106200579281 6130 6100 6130 6100 30150
481 20250307 111200 106016451171 6110 6100 6110 6090 9168
482 20250307 111100 105960518941 6100 6100 6110 6080 21807
483 20250307 111000 105827663521 6100 6120 6120 6100 7654
484 20250307 110900 105780943606 6120 6130 6130 6100 26699
485 20250307 110800 105617659886 6130 6130 6140 6110 16871
486 20250307 110700 105514343356 6130 6140 6140 6120 12473
487 20250307 110600 105437827461 6130 6120 6140 6110 18120
488 20250307 110500 105326849271 6110 6140 6140 6110 13095
489 20250307 110400 105246635261 6140 6100 6140 6090 54147
490 20250307 110300 104915012096 6100 6100 6110 6090 11019
491 20250307 110200 104847783251 6100 6100 6110 6090 12554
492 20250307 110100 104771193521 6100 6080 6120 6070 48987
493 20250307 110000 104472280211 6070 6030 6090 6030 38386
494 20250307 105900 104239686336 6040 6050 6080 6030 93513
495 20250307 105800 103674737666 6060 6050 6090 6040 94473
496 20250307 105700 103102402416 6040 6090 6100 6040 95842
497 20250307 105600 102521042786 6100 6130 6130 6080 36368
498 20250307 105500 102299468386 6090 6130 6130 6090 52122
499 20250307 105400 101981090526 6130 6140 6150 6110 35618
500 20250307 105300 101762475816 6150 6140 6170 6130 42455
501 20250307 105200 101501306536 6140 6140 6140 6120 24264
502 20250307 105100 101352570926 6140 6120 6140 6110 26902
503 20250307 105000 101187906906 6110 6100 6120 6100 24114
504 20250307 104900 101040692906 6110 6110 6130 6100 36444
505 20250307 104800 100818161741 6120 6110 6130 6080 114221
506 20250307 104700 100121479376 6110 6120 6130 6110 30320
507 20250307 104600 99935991616 6120 6130 6130 6110 29784
508 20250307 104500 99753772886 6120 6140 6150 6120 23105
509 20250307 104400 99612015736 6140 6130 6150 6130 26003
510 20250307 104300 99452440566 6130 6170 6170 6130 21971
511 20250307 104200 99317360786 6170 6190 6190 6160 35407
512 20250307 104100 99098815326 6180 6190 6190 6170 36828
513 20250307 104000 98871167886 6180 6140 6190 6140 64609
514 20250307 103900 98472615516 6140 6120 6140 6120 27753
515 20250307 103800 98302441676 6130 6140 6140 6120 21131
516 20250307 103700 98172878941 6140 6110 6140 6110 39016
517 20250307 103600 97933720241 6110 6120 6130 6110 104115
518 20250307 103500 97296678281 6120 6150 6160 6120 63324
519 20250307 103400 96907860151 6150 6180 6190 6140 66641
520 20250307 103300 96497327991 6180 6170 6190 6170 20113
521 20250307 103200 96373002556 6170 6190 6190 6150 60121
522 20250307 103100 96002413311 6180 6170 6190 6160 39745
523 20250307 103000 95756936411 6160 6190 6190 6160 34318
524 20250307 102900 95545065181 6190 6150 6200 6150 47481
525 20250307 102800 95251996961 6160 6210 6220 6150 119830
526 20250307 102700 94511233091 6200 6180 6210 6170 61711
527 20250307 102600 94129238271 6170 6200 6210 6170 94826
528 20250307 102500 93543119006 6200 6200 6220 6200 56644
529 20250307 102400 93191637506 6210 6220 6230 6200 78866
530 20250307 102300 92701116376 6210 6200 6220 6180 87532
531 20250307 102200 92158195901 6190 6250 6250 6190 170919
532 20250307 102100 91095087416 6250 6230 6260 6220 208794
533 20250307 102000 89791618276 6220 6200 6280 6190 340729
534 20250307 101900 87666476226 6200 6090 6280 6090 582140
535 20250307 101800 84053887061 6100 6130 6140 6070 171858
536 20250307 101700 83005341926 6130 6070 6150 6060 298128
537 20250307 101600 81182527346 6070 6030 6150 6030 338135
538 20250307 101500 79118932556 6030 6040 6060 6000 119385
539 20250307 101400 78399047901 6040 6030 6060 6010 156348
540 20250307 101300 77455034971 6020 6080 6110 6000 269385
541 20250307 101200 75823228706 6090 5980 6100 5970 309115
542 20250307 101100 73952435096 5970 5950 6000 5940 73237
543 20250307 101000 73514870271 5950 5940 5970 5920 79802
544 20250307 100900 73040652966 5940 5980 5990 5920 155205
545 20250307 100800 72117926601 5990 6020 6090 5940 377325
546 20250307 100700 69840151191 6020 5950 6040 5930 283416
547 20250307 100600 68142106126 5950 5910 5950 5900 80698
548 20250307 100500 67663913146 5910 5870 5920 5860 71074
549 20250307 100400 67245041321 5870 5870 5880 5850 15868
550 20250307 100300 67151890081 5870 5850 5880 5840 39036
551 20250307 100200 66923329156 5860 5890 5900 5820 114052
552 20250307 100100 66255835671 5890 5890 5910 5880 29673
553 20250307 100000 66080835561 5900 5880 5920 5870 31739
554 20250307 095900 65893880211 5880 5890 5910 5870 39846
555 20250307 095800 65659120721 5900 5880 5910 5870 20499
556 20250307 095700 65538360121 5880 5920 5930 5860 66100
557 20250307 095600 65148657811 5930 5890 5950 5870 91632
558 20250307 095500 64607384471 5900 5930 5940 5880 99550
559 20250307 095400 64019429191 5930 5970 5990 5880 156838
560 20250307 095300 63087043056 5960 5860 6050 5860 543838
561 20250307 095200 59843261491 5870 5810 5870 5790 60883
562 20250307 095100 59487768671 5810 5830 5840 5770 63769
563 20250307 095000 59117287321 5830 5810 5850 5810 58523
564 20250307 094900 58775986501 5820 5830 5840 5800 81341
565 20250307 094800 58302127986 5830 5750 5830 5750 54918
566 20250307 094700 57984036791 5750 5790 5800 5740 66197
567 20250307 094600 57602274536 5790 5810 5830 5790 75959
568 20250307 094500 57160412336 5810 5790 5810 5780 24916
569 20250307 094400 57016049021 5780 5810 5830 5780 138858
570 20250307 094300 56208838676 5810 5760 5810 5750 83095
571 20250307 094200 55728579291 5770 5710 5780 5710 93674
572 20250307 094100 55189493911 5710 5800 5800 5710 213737
573 20250307 094000 53961591326 5800 5800 5810 5750 77748
574 20250307 093900 53512364561 5790 5770 5800 5740 140784
575 20250307 093800 52701326451 5750 5800 5830 5750 200451
576 20250307 093700 51542030631 5800 5860 5880 5800 119837
577 20250307 093600 50842897811 5860 5830 5870 5820 104003
578 20250307 093500 50235137411 5830 5870 5900 5810 197492
579 20250307 093400 49080754596 5870 5880 5920 5860 91147
580 20250307 093300 48543551126 5870 5870 5900 5850 77927
581 20250307 093200 48086226771 5870 5880 5970 5850 189930
582 20250307 093100 46963584301 5870 5910 5920 5850 208942
583 20250307 093000 45735495661 5910 5950 5950 5890 125060
584 20250307 092900 44995725551 5950 5930 5980 5900 159151
585 20250307 092800 44052057611 5930 5950 5960 5900 242221
586 20250307 092700 42617852016 5950 5970 6020 5930 382850
587 20250307 092600 40329913136 5970 6040 6120 5940 643590
588 20250307 092500 36452604951 6030 6000 6120 5990 688489
589 20250307 092400 32302889731 5930 5930 5930 5930 0
590 20250307 092300 32302889731 5930 5890 5930 5810 321849
591 20250307 092200 30402849826 5890 5700 5930 5680 848103
592 20250307 092100 25440208641 5690 5660 5700 5610 86919
593 20250307 092000 24947974696 5650 5680 5680 5600 115090
594 20250307 091900 24300263286 5670 5690 5700 5610 113239
595 20250307 091800 23659101531 5680 5590 5720 5560 283368
596 20250307 091700 22052796131 5590 5640 5640 5570 141329
597 20250307 091600 21261687686 5640 5720 5790 5620 162539
598 20250307 091500 20336833736 5720 5690 5770 5620 240428
599 20250307 091400 18966616831 5680 5830 5830 5630 375968
600 20250307 091300 16813043706 5820 5640 5910 5640 684208
601 20250307 091200 12826300461 5690 5610 5740 5550 460387
602 20250307 091100 10219652321 5610 5560 5620 5490 204699
603 20250307 091000 9084433736 5560 5620 5720 5440 505283
604 20250307 090900 6264371556 5590 5340 5640 5340 650517
605 20250307 090800 2688324921 5360 5400 5400 5320 158470
606 20250307 090700 1834315531 5410 5410 5410 5410 0
607 20250307 090600 1834315531 5410 5060 5410 5060 206540
608 20250307 090500 754787656 5080 4995 5080 4980 40271
609 20250307 090400 552222776 4995 4965 5000 4960 15746
610 20250307 090300 473725467 4965 4965 4980 4940 6759
611 20250307 090200 440210102 4970 4950 5010 4935 27714
612 20250307 090100 302138700 4945 4975 4990 4930 22433
613 20250307 090000 190994740 4975 4920 5020 4920 37598

1
025320/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,352824,87991570,1781761200,444357428500,0.40
20250304,353196,87991570,1698872760,423239451700,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 352824 87991570 1781761200 444357428500 0.40
3 20250304 353196 87991570 1698872760 423239451700 0.40