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

617
030200/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191500,8142203450,48050,48050,48050,48050,8605
20250307,191400,8142203450,48050,48050,48050,48050,0
20250307,191300,8142203450,48050,48050,48050,48050,0
20250307,191200,8142203450,48050,48050,48050,48050,0
20250307,191100,8142203450,48050,48050,48050,48050,0
20250307,191000,8142203450,48050,48050,48050,48050,0
20250307,190900,8142203450,48050,48050,48050,48050,0
20250307,190800,8142203450,48050,48050,48050,48050,0
20250307,190700,8142203450,48050,48050,48050,48050,0
20250307,190600,8142203450,48050,48050,48050,48050,0
20250307,190500,8142203450,48050,48050,48050,48050,0
20250307,190400,8142203450,48050,48050,48050,48050,0
20250307,190300,8142203450,48050,48050,48050,48050,0
20250307,190200,8142203450,48050,48050,48050,48050,0
20250307,190100,8142203450,48050,48050,48050,48050,0
20250307,190000,8142203450,48050,48050,48050,48050,0
20250307,185900,8142203450,48050,48050,48050,48050,0
20250307,185800,8142203450,48050,48050,48050,48050,0
20250307,185700,8142203450,48050,48050,48050,48050,0
20250307,185600,8142203450,48050,48050,48050,48050,0
20250307,185500,8142203450,48050,48050,48050,48050,0
20250307,185400,8142203450,48050,48050,48050,48050,0
20250307,185300,8142203450,48050,48050,48050,48050,0
20250307,185200,8142203450,48050,48050,48050,48050,0
20250307,185100,8142203450,48050,48050,48050,48050,0
20250307,185000,8142203450,48050,48050,48050,48050,0
20250307,184900,8142203450,48050,48050,48050,48050,0
20250307,184800,8142203450,48050,48050,48050,48050,0
20250307,184700,8142203450,48050,48050,48050,48050,0
20250307,184600,8142203450,48050,48050,48050,48050,0
20250307,184500,8142203450,48050,48050,48050,48050,8605
20250307,184400,8142203450,48050,48050,48050,48050,0
20250307,184300,8142203450,48050,48050,48050,48050,0
20250307,184200,8142203450,48050,48050,48050,48050,0
20250307,184100,8142203450,48050,48050,48050,48050,0
20250307,184000,8142203450,48050,48050,48050,48050,0
20250307,183900,8142203450,48050,48050,48050,48050,0
20250307,183800,8142203450,48050,48050,48050,48050,0
20250307,183700,8142203450,48050,48050,48050,48050,0
20250307,183600,8142203450,48050,48050,48050,48050,0
20250307,183500,8142203450,48050,48050,48050,48050,0
20250307,183400,8142203450,48050,48050,48050,48050,0
20250307,183300,8142203450,48050,48050,48050,48050,0
20250307,183200,8142203450,48050,48050,48050,48050,0
20250307,183100,8142203450,48050,48050,48050,48050,0
20250307,183000,8142203450,48050,48050,48050,48050,0
20250307,182900,8142203450,48050,48050,48050,48050,0
20250307,182800,8142203450,48050,48050,48050,48050,0
20250307,182700,8142203450,48050,48050,48050,48050,0
20250307,182600,8142203450,48050,48050,48050,48050,0
20250307,182500,8142203450,48050,48050,48050,48050,0
20250307,182400,8142203450,48050,48050,48050,48050,0
20250307,182300,8142203450,48050,48050,48050,48050,0
20250307,182200,8142203450,48050,48050,48050,48050,0
20250307,182100,8142203450,48050,48050,48050,48050,0
20250307,182000,8142203450,48050,48050,48050,48050,0
20250307,181900,8142203450,48050,48050,48050,48050,0
20250307,181800,8142203450,48050,48050,48050,48050,0
20250307,181700,8142203450,48050,48050,48050,48050,0
20250307,181600,8142203450,48050,48050,48050,48050,0
20250307,181500,8142203450,48050,48050,48050,48050,8605
20250307,181400,8142203450,48050,48050,48050,48050,0
20250307,181300,8142203450,48050,48050,48050,48050,0
20250307,181200,8142203450,48050,48050,48050,48050,0
20250307,181100,8142203450,48050,48050,48050,48050,0
20250307,181000,8142203450,48050,48050,48050,48050,0
20250307,180900,8142203450,48050,48050,48050,48050,0
20250307,180800,8142203450,48050,48050,48050,48050,0
20250307,180700,8142203450,48050,48050,48050,48050,0
20250307,180600,8142203450,48050,48050,48050,48050,0
20250307,180500,8142203450,48050,48050,48050,48050,0
20250307,180400,8142203450,48050,48050,48050,48050,0
20250307,180300,8142203450,48050,48050,48050,48050,0
20250307,180200,8142203450,48050,48050,48050,48050,0
20250307,180100,8142203450,48050,48050,48050,48050,0
20250307,180000,8142203450,48050,48050,48050,48050,0
20250307,175900,8142203450,48050,48050,48050,48050,0
20250307,175800,8142203450,48050,48050,48050,48050,0
20250307,175700,8142203450,48050,48050,48050,48050,0
20250307,175600,8142203450,48050,48050,48050,48050,0
20250307,175500,8142203450,48050,48050,48050,48050,0
20250307,175400,8142203450,48050,48050,48050,48050,0
20250307,175300,8142203450,48050,48050,48050,48050,0
20250307,175200,8142203450,48050,48050,48050,48050,0
20250307,175100,8142203450,48050,48050,48050,48050,0
20250307,175000,8142203450,48050,48050,48050,48050,0
20250307,174900,8142203450,48050,48050,48050,48050,0
20250307,174800,8142203450,48050,48050,48050,48050,0
20250307,174700,8142203450,48050,48050,48050,48050,0
20250307,174600,8142203450,48050,48050,48050,48050,0
20250307,174500,8142203450,48050,48050,48050,48050,8605
20250307,174400,8142203450,48050,48050,48050,48050,0
20250307,174300,8142203450,48050,48050,48050,48050,0
20250307,174200,8142203450,48050,48050,48050,48050,0
20250307,174100,8142203450,48050,48050,48050,48050,0
20250307,174000,8142203450,48050,48050,48050,48050,0
20250307,173900,8142203450,48050,48050,48050,48050,0
20250307,173800,8142203450,48050,48050,48050,48050,0
20250307,173700,8142203450,48050,48050,48050,48050,0
20250307,173600,8142203450,48050,48050,48050,48050,0
20250307,173500,8142203450,48050,48050,48050,48050,0
20250307,173400,8142203450,48050,48050,48050,48050,0
20250307,173300,8142203450,48050,48050,48050,48050,0
20250307,173200,8142203450,48050,48050,48050,48050,0
20250307,173100,8142203450,48050,48050,48050,48050,0
20250307,173000,8142203450,48050,48050,48050,48050,0
20250307,172900,8142203450,48050,48050,48050,48050,0
20250307,172800,8142203450,48050,48050,48050,48050,0
20250307,172700,8142203450,48050,48050,48050,48050,0
20250307,172600,8142203450,48050,48050,48050,48050,0
20250307,172500,8142203450,48050,48050,48050,48050,0
20250307,172400,8142203450,48050,48050,48050,48050,0
20250307,172300,8142203450,48050,48050,48050,48050,0
20250307,172200,8142203450,48050,48050,48050,48050,0
20250307,172100,8142203450,48050,48050,48050,48050,0
20250307,172000,8142203450,48050,48050,48050,48050,0
20250307,171900,8142203450,48050,48050,48050,48050,0
20250307,171800,8142203450,48050,48050,48050,48050,0
20250307,171700,8142203450,48050,48050,48050,48050,0
20250307,171600,8142203450,48050,48050,48050,48050,0
20250307,171500,8142203450,48050,48050,48050,48050,8605
20250307,171400,8142203450,48050,48050,48050,48050,0
20250307,171300,8142203450,48050,48050,48050,48050,0
20250307,171200,8142203450,48050,48050,48050,48050,0
20250307,171100,8142203450,48050,48050,48050,48050,0
20250307,171000,8142203450,48050,48050,48050,48050,0
20250307,170900,8142203450,48050,48050,48050,48050,0
20250307,170800,8142203450,48050,48050,48050,48050,0
20250307,170700,8142203450,48050,48050,48050,48050,0
20250307,170600,8142203450,48050,48050,48050,48050,0
20250307,170500,8142203450,48050,48050,48050,48050,0
20250307,170400,8142203450,48050,48050,48050,48050,0
20250307,170300,8142203450,48050,48050,48050,48050,0
20250307,170200,8142203450,48050,48050,48050,48050,0
20250307,170100,8142203450,48050,48050,48050,48050,0
20250307,170000,8142203450,48050,48050,48050,48050,0
20250307,165900,8142203450,48050,48050,48050,48050,0
20250307,165800,8142203450,48050,48050,48050,48050,0
20250307,165700,8142203450,48050,48050,48050,48050,0
20250307,165600,8142203450,48050,48050,48050,48050,0
20250307,165500,8142203450,48050,48050,48050,48050,0
20250307,165400,8142203450,48050,48050,48050,48050,0
20250307,165300,8142203450,48050,48050,48050,48050,0
20250307,165200,8142203450,48050,48050,48050,48050,0
20250307,165100,8142203450,48050,48050,48050,48050,0
20250307,165000,8142203450,48050,48050,48050,48050,0
20250307,164900,8142203450,48050,48050,48050,48050,0
20250307,164800,8142203450,48050,48050,48050,48050,0
20250307,164700,8142203450,48050,48050,48050,48050,0
20250307,164600,8142203450,48050,48050,48050,48050,0
20250307,164500,8142203450,48050,48050,48050,48050,8605
20250307,164400,8142203450,48050,48050,48050,48050,0
20250307,164300,8142203450,48050,48050,48050,48050,0
20250307,164200,8142203450,48050,48050,48050,48050,0
20250307,164100,8142203450,48050,48050,48050,48050,0
20250307,164000,8142203450,48050,48050,48050,48050,0
20250307,163900,8142203450,48050,48050,48050,48050,0
20250307,163800,8142203450,48050,48050,48050,48050,0
20250307,163700,8142203450,48050,48050,48050,48050,0
20250307,163600,8142203450,48050,48050,48050,48050,0
20250307,163500,8142203450,48050,48050,48050,48050,0
20250307,163400,8142203450,48050,48050,48050,48050,0
20250307,163300,8142203450,48050,48050,48050,48050,0
20250307,163200,8142203450,48050,48050,48050,48050,0
20250307,163100,8142203450,48050,48050,48050,48050,0
20250307,163000,8142203450,48050,48050,48050,48050,0
20250307,162900,8142203450,48050,48050,48050,48050,0
20250307,162800,8142203450,48050,48050,48050,48050,0
20250307,162700,8142203450,48050,48050,48050,48050,0
20250307,162600,8142203450,48050,48050,48050,48050,0
20250307,162500,8142203450,48050,48050,48050,48050,0
20250307,162400,8142203450,48050,48050,48050,48050,0
20250307,162300,8142203450,48050,48050,48050,48050,0
20250307,162200,8142203450,48050,48050,48050,48050,0
20250307,162100,8142203450,48050,48050,48050,48050,0
20250307,162000,8142203450,48050,48050,48050,48050,0
20250307,161900,8142203450,48050,48050,48050,48050,0
20250307,161800,8142203450,48050,48050,48050,48050,0
20250307,161700,8142203450,48050,48050,48050,48050,0
20250307,161600,8142203450,48050,48050,48050,48050,0
20250307,161500,8142203450,48050,48050,48050,48050,8605
20250307,161400,8142203450,48050,48050,48050,48050,0
20250307,161300,8142203450,48050,48050,48050,48050,0
20250307,161200,8142203450,48050,48050,48050,48050,0
20250307,161100,8142203450,48050,48050,48050,48050,0
20250307,161000,8142203450,48050,48050,48050,48050,0
20250307,160900,8142203450,48050,48050,48050,48050,0
20250307,160800,8142203450,48050,48050,48050,48050,0
20250307,160700,8142203450,48050,48050,48050,48050,0
20250307,160600,8142203450,48050,48050,48050,48050,0
20250307,160500,8142203450,48050,48050,48050,48050,0
20250307,160400,8142203450,48050,48050,48050,48050,0
20250307,160300,8142203450,48050,48050,48050,48050,0
20250307,160200,8142203450,48050,48050,48050,48050,0
20250307,160100,8142203450,48050,48050,48050,48050,0
20250307,160000,8142203450,48050,48050,48050,48050,0
20250307,155900,8142203450,48050,48050,48050,48050,0
20250307,155800,8142203450,48050,48050,48050,48050,0
20250307,155700,8142203450,48050,48050,48050,48050,0
20250307,155600,8142203450,48050,48050,48050,48050,0
20250307,155500,8142203450,48050,48050,48050,48050,0
20250307,155400,8142203450,48050,48050,48050,48050,0
20250307,155300,8142203450,48050,48050,48050,48050,0
20250307,155200,8142203450,48050,48050,48050,48050,0
20250307,155100,8142203450,48050,48050,48050,48050,0
20250307,155000,8142203450,48050,48050,48050,48050,0
20250307,154900,8142203450,48050,48050,48050,48050,0
20250307,154800,8142203450,48050,48050,48050,48050,0
20250307,154700,8142203450,48050,48050,48050,48050,0
20250307,154600,8142203450,48050,48050,48050,48050,0
20250307,154500,8142203450,48050,48050,48050,48050,8605
20250307,154400,8142203450,48050,48050,48050,48050,0
20250307,154300,8142203450,48050,48050,48050,48050,0
20250307,154200,8142203450,48050,48050,48050,48050,0
20250307,154100,8142203450,48050,48050,48050,48050,0
20250307,154000,8142203450,48050,48050,48050,48050,0
20250307,153900,8142203450,48050,48050,48050,48050,0
20250307,153800,8142203450,48050,48050,48050,48050,0
20250307,153700,8142203450,48050,48050,48050,48050,0
20250307,153600,8142203450,48050,48050,48050,48050,0
20250307,153500,8142203450,48050,48050,48050,48050,0
20250307,153400,8142203450,48050,48050,48050,48050,0
20250307,153300,8142203450,48050,48050,48050,48050,0
20250307,153200,8142203450,48050,48050,48050,48050,0
20250307,153100,8142203450,48050,48050,48050,48050,0
20250307,153000,8142203450,48050,48050,48050,48050,8605
20250307,152900,7728733200,48250,48250,48250,48250,0
20250307,152800,7728733200,48250,48250,48250,48250,0
20250307,152700,7728733200,48250,48250,48250,48250,0
20250307,152600,7728733200,48250,48250,48250,48250,0
20250307,152500,7728733200,48250,48250,48250,48250,0
20250307,152400,7728733200,48250,48250,48250,48250,0
20250307,152300,7728733200,48250,48250,48250,48250,0
20250307,152200,7728733200,48250,48250,48250,48250,0
20250307,152100,7728733200,48250,48250,48250,48250,0
20250307,152000,7728733200,48250,48250,48250,48250,0
20250307,151900,7728733200,48250,48300,48400,48250,150
20250307,151800,7721490900,48300,48300,48350,48250,717
20250307,151700,7686843250,48300,48250,48300,48250,184
20250307,151600,7677959225,48250,48200,48300,48200,481
20250307,151500,7654753075,48250,48250,48300,48200,436
20250307,151400,7633712875,48250,48200,48300,48200,235
20250307,151300,7622373200,48250,48200,48300,48200,335
20250307,151200,7606213050,48250,48250,48300,48200,314
20250307,151100,7591057700,48250,48300,48300,48200,1133
20250307,151000,7536393250,48300,48250,48300,48250,240
20250307,150900,7524807850,48250,48300,48300,48250,320
20250307,150800,7509363000,48300,48250,48300,48250,239
20250307,150700,7497825300,48250,48200,48300,48200,928
20250307,150600,7453045800,48200,48200,48250,48200,695
20250307,150500,7419536200,48200,48200,48250,48200,667
20250307,150400,7387385550,48200,48250,48250,48200,204
20250307,150300,7377550400,48200,48250,48300,48200,283
20250307,150200,7363903100,48250,48250,48300,48250,936
20250307,150100,7318740050,48250,48250,48300,48250,169
20250307,150000,7310585400,48250,48300,48300,48250,321
20250307,145900,7295088900,48300,48250,48300,48250,142
20250307,145800,7288236650,48250,48250,48300,48250,178
20250307,145700,7279647550,48300,48300,48300,48250,194
20250307,145600,7270286150,48300,48300,48300,48250,176
20250307,145500,7261793000,48250,48350,48350,48250,366
20250307,145400,7244121400,48300,48250,48350,48250,2725
20250307,145300,7112494950,48250,48250,48275,48250,725
20250307,145200,7077513425,48250,48250,48275,48250,225
20250307,145100,7066656700,48275,48250,48275,48250,195
20250307,145000,7057247725,48250,48250,48275,48250,475
20250307,144900,7034328575,48250,48250,48300,48250,134
20250307,144800,7027862500,48250,48300,48350,48250,454
20250307,144700,7005930650,48300,48300,48350,48300,534
20250307,144600,6980137300,48300,48300,48350,48300,119
20250307,144500,6974388850,48300,48300,48350,48300,560
20250307,144400,6947334050,48350,48300,48350,48300,157
20250307,144300,6939750150,48300,48300,48350,48300,209
20250307,144200,6929654700,48300,48300,48350,48300,284
20250307,144100,6915936750,48350,48300,48350,48300,215
20250307,144000,6905549300,48300,48300,48350,48300,133
20250307,143900,6899124700,48300,48350,48350,48300,360
20250307,143800,6881736300,48350,48350,48400,48300,275
20250307,143700,6868444250,48300,48350,48400,48300,318
20250307,143600,6853070850,48400,48450,48450,48350,3845
20250307,143500,6666994700,48400,48450,48450,48400,214
20250307,143400,6656634200,48400,48400,48450,48400,112
20250307,143300,6651212800,48450,48450,48450,48400,590
20250307,143200,6622634350,48400,48450,48450,48400,208
20250307,143100,6612563850,48400,48450,48450,48400,303
20250307,143000,6597897250,48400,48400,48450,48400,261
20250307,142900,6585256450,48400,48450,48450,48400,12
20250307,142800,6584675200,48400,48450,48450,48400,131
20250307,142700,6578329300,48400,48450,48450,48400,110
20250307,142600,6573004350,48400,48450,48450,48400,74
20250307,142500,6569422100,48450,48400,48450,48400,99
20250307,142400,6564629950,48450,48400,48450,48350,207
20250307,142300,6554603750,48450,48350,48450,48350,340
20250307,142200,6538136000,48350,48400,48400,48350,243
20250307,142100,6526378250,48350,48450,48500,48350,440
20250307,142000,6505073950,48450,48450,48500,48450,284
20250307,141900,6491313600,48500,48500,48500,48450,301
20250307,141800,6476719550,48500,48450,48500,48400,90
20250307,141700,6472359250,48450,48500,48500,48400,426
20250307,141600,6451721700,48500,48450,48500,48450,653
20250307,141500,6420064300,48450,48400,48500,48400,475
20250307,141400,6397042050,48450,48400,48450,48400,230
20250307,141300,6385902350,48450,48400,48450,48400,142
20250307,141200,6379023950,48400,48450,48450,48400,187
20250307,141100,6369970700,48450,48450,48450,48400,314
20250307,141000,6354767550,48400,48450,48500,48400,1350
20250307,140900,6289365450,48450,48450,48450,48400,39
20250307,140800,6287477250,48400,48450,48450,48400,269
20250307,140700,6274447000,48400,48450,48450,48400,331
20250307,140600,6258412400,48400,48400,48450,48400,53
20250307,140500,6255846450,48450,48450,48450,48400,119
20250307,140400,6250086300,48450,48450,48450,48400,55
20250307,140300,6247423850,48450,48450,48450,48400,37
20250307,140200,6245632050,48450,48450,48450,48400,655
20250307,140100,6213898950,48400,48450,48450,48400,365
20250307,140000,6196218350,48450,48450,48450,48400,51
20250307,135900,6193748600,48450,48450,48450,48400,230
20250307,135800,6182610975,48450,48400,48450,48350,1148
20250307,135700,6127049675,48400,48400,48400,48350,66
20250307,135600,6123857425,48350,48350,48400,48350,170
20250307,135500,6115632375,48350,48400,48400,48350,328
20250307,135400,6099757525,48350,48400,48400,48350,406
20250307,135300,6080113025,48400,48400,48400,48400,109
20250307,135200,6074837425,48350,48400,48400,48350,500
20250307,135100,6050646275,48350,48400,48400,48350,52
20250307,135000,6048131575,48400,48400,48400,48350,174
20250307,134900,6039711775,48400,48400,48400,48350,295
20250307,134800,6025435425,48400,48400,48400,48350,112
20250307,134700,6020018725,48350,48350,48400,48350,204
20250307,134600,6010147725,48350,48400,48400,48350,275
20250307,134500,5996840625,48350,48350,48400,48350,49
20250307,134400,5994470975,48400,48375,48400,48350,119
20250307,134300,5988711775,48350,48400,48400,48350,507
20250307,134200,5964180225,48400,48350,48400,48350,41
20250307,134100,5962197125,48350,48350,48400,48350,76
20250307,134000,5958521925,48350,48350,48400,48350,243
20250307,133900,5946764775,48350,48400,48400,48350,84
20250307,133800,5942702875,48400,48400,48400,48350,184
20250307,133700,5933801925,48350,48400,48400,48350,245
20250307,133600,5921947775,48400,48400,48400,48350,150
20250307,133500,5914694625,48400,48400,48400,48350,280
20250307,133400,5901148575,48400,48400,48400,48350,61
20250307,133300,5898198575,48400,48400,48400,48350,265
20250307,133200,5885383075,48350,48400,48400,48350,245
20250307,133100,5873526875,48400,48350,48400,48350,192
20250307,133000,5864237975,48350,48400,48400,48350,45
20250307,132900,5862061825,48400,48350,48400,48350,431
20250307,132800,5841208475,48400,48400,48400,48350,134
20250307,132700,5834724275,48350,48350,48400,48350,222
20250307,132600,5823990025,48350,48350,48400,48350,274
20250307,132500,5810733925,48350,48300,48350,48300,224
20250307,132400,5799909275,48300,48350,48350,48300,98
20250307,132300,5795175525,48350,48350,48350,48300,375
20250307,132200,5777057475,48300,48350,48350,48300,169
20250307,132100,5768889025,48350,48350,48350,48300,38
20250307,132000,5767053225,48300,48350,48350,48300,773
20250307,131900,5729717125,48350,48350,48350,48300,678
20250307,131800,5696958175,48300,48350,48350,48300,66
20250307,131700,5693770125,48300,48325,48350,48300,461
20250307,131600,5671482675,48350,48300,48350,48300,121
20250307,131500,5665632675,48300,48300,48350,48300,149
20250307,131400,5658435325,48300,48350,48350,48300,197
20250307,131300,5648912475,48300,48300,48350,48300,17
20250307,131200,5648091275,48300,48325,48325,48300,157
20250307,131100,5640508025,48325,48350,48350,48300,160
20250307,131000,5632772225,48350,48350,48350,48300,472
20250307,130900,5609973075,48350,48350,48350,48300,39
20250307,130800,5608089075,48350,48350,48350,48300,544
20250307,130700,5581800325,48300,48300,48350,48300,111
20250307,130600,5576438825,48350,48300,48350,48300,37
20250307,130500,5574651275,48350,48350,48350,48300,74
20250307,130400,5571076675,48300,48400,48400,48300,602
20250307,130300,5541967225,48400,48400,48400,48350,25
20250307,130200,5540758025,48350,48400,48400,48350,219
20250307,130100,5530169025,48400,48400,48400,48350,879
20250307,130000,5487654325,48400,48400,48450,48350,343
20250307,125900,5471045925,48400,48425,48450,48350,799
20250307,125800,5432366175,48400,48450,48450,48400,298
20250307,125700,5417930825,48400,48400,48450,48400,88
20250307,125600,5413670475,48450,48400,48450,48400,324
20250307,125500,5397980525,48450,48400,48450,48400,72
20250307,125400,5394494925,48450,48450,48450,48400,99
20250307,125300,5389700675,48450,48450,48450,48400,63
20250307,125200,5386650875,48400,48450,48450,48400,379
20250307,125100,5368291975,48450,48450,48450,48400,370
20250307,125000,5350370925,48450,48450,48450,48400,150
20250307,124900,5343104675,48450,48400,48450,48400,57
20250307,124800,5340345425,48400,48400,48450,48400,1181
20250307,124700,5283176375,48350,48400,48400,48350,68
20250307,124600,5279888125,48350,48400,48400,48350,119
20250307,124500,5274130925,48400,48350,48400,48350,183
20250307,124400,5265276900,48350,48400,48400,48350,227
20250307,124300,5254295450,48400,48400,48400,48350,400
20250307,124200,5234953450,48400,48350,48400,48350,426
20250307,124100,5214336950,48400,48350,48400,48350,122
20250307,124000,5208437550,48350,48400,48400,48350,27
20250307,123900,5207130900,48400,48350,48400,48350,424
20250307,123800,5186612800,48400,48300,48400,48300,764
20250307,123700,5149659600,48300,48350,48350,48300,95
20250307,123600,5145068200,48300,48300,48350,48300,203
20250307,123500,5135255550,48300,48300,48350,48300,94
20250307,123400,5130715200,48300,48300,48350,48300,55
20250307,123300,5128057350,48350,48300,48350,48300,176
20250307,123200,5119550200,48350,48350,48350,48300,181
20250307,123100,5110799700,48350,48300,48350,48300,93
20250307,123000,5106306700,48300,48300,48350,48300,320
20250307,122900,5090837650,48350,48350,48350,48300,235
20250307,122800,5079475750,48350,48350,48350,48250,800
20250307,122700,5040836950,48350,48350,48350,48300,156
20250307,122600,5033296750,48300,48300,48350,48250,126
20250307,122500,5027211900,48300,48350,48350,48250,40
20250307,122400,5025280350,48350,48250,48350,48200,802
20250307,122300,4986536950,48200,48250,48300,48200,397
20250307,122200,4967385500,48300,48300,48350,48250,168
20250307,122100,4959270250,48300,48300,48300,48250,283
20250307,122000,4945602300,48250,48300,48350,48250,209
20250307,121900,4935507400,48300,48300,48300,48250,723
20250307,121800,4900621400,48250,48250,48300,48250,1948
20250307,121700,4806630250,48300,48300,48350,48250,1155
20250307,121600,4750844500,48350,48300,48350,48300,72
20250307,121500,4747366350,48350,48400,48400,48300,155
20250307,121400,4739878450,48350,48350,48400,48300,653
20250307,121300,4708301900,48400,48350,48400,48350,133
20250307,121200,4701868200,48400,48400,48400,48350,326
20250307,121100,4686091250,48350,48400,48400,48350,177
20250307,121000,4677528150,48400,48400,48400,48350,1169
20250307,120900,4621005950,48400,48400,48400,48350,276
20250307,120800,4607649650,48400,48350,48400,48350,59
20250307,120700,4604796400,48400,48400,48400,48350,262
20250307,120600,4592118950,48400,48400,48400,48350,346
20250307,120500,4575374900,48400,48350,48400,48350,257
20250307,120400,4562938650,48400,48400,48400,48350,176
20250307,120300,4554421100,48400,48400,48400,48350,81
20250307,120200,4550502800,48350,48350,48400,48350,71
20250307,120100,4547069250,48400,48400,48400,48350,171
20250307,120000,4538793500,48400,48350,48400,48350,128
20250307,115900,4532603300,48400,48350,48400,48350,336
20250307,115800,4516341100,48350,48400,48400,48350,200
20250307,115700,4506662150,48350,48400,48400,48350,74
20250307,115600,4503084000,48350,48350,48400,48350,148
20250307,115500,4495922900,48350,48400,48400,48350,445
20250307,115400,4474388550,48400,48400,48400,48350,564
20250307,115300,4447092600,48400,48350,48400,48350,542
20250307,115200,4420881100,48350,48450,48450,48350,311
20250307,115100,4405818550,48450,48400,48450,48400,222
20250307,115000,4395065250,48400,48450,48450,48400,50
20250307,114900,4392644550,48400,48400,48450,48350,1121
20250307,114800,4338366450,48400,48375,48400,48350,1195
20250307,114700,4280581175,48400,48350,48400,48350,47
20250307,114600,4278308075,48400,48400,48400,48350,196
20250307,114500,4268822675,48350,48400,48400,48350,38
20250307,114400,4266984525,48350,48400,48400,48350,147
20250307,114300,4259876925,48400,48400,48450,48400,307
20250307,114200,4245010300,48400,48350,48450,48350,145
20250307,114100,4237993350,48400,48400,48450,48350,425
20250307,114000,4217417750,48350,48350,48400,48350,204
20250307,113900,4207545150,48400,48400,48450,48350,1048
20250307,113800,4156815600,48350,48450,48450,48350,151
20250307,113700,4149501450,48450,48400,48450,48350,245
20250307,113600,4137643675,48350,48350,48400,48350,471
20250307,113500,4114870225,48350,48350,48400,48350,62
20250307,113400,4111871225,48400,48350,48400,48350,215
20250307,113300,4101468425,48400,48350,48400,48350,107
20250307,113200,4096289825,48400,48400,48400,48350,163
20250307,113100,4088401825,48400,48400,48450,48350,395
20250307,113000,4069275725,48400,48450,48450,48400,194
20250307,112900,4059878275,48450,48400,48450,48400,147
20250307,112800,4052761725,48400,48400,48400,48400,51
20250307,112700,4050293325,48450,48450,48450,48400,198
20250307,112600,4040703225,48450,48400,48450,48400,266
20250307,112500,4027827525,48400,48300,48400,48300,746
20250307,112400,3991733525,48350,48350,48350,48300,557
20250307,112300,3964804375,48300,48350,48350,48300,489
20250307,112200,3941163725,48350,48350,48350,48300,62
20250307,112100,3938167925,48350,48350,48350,48300,70
20250307,112000,3934785925,48350,48300,48350,48300,34
20250307,111900,3933143075,48300,48350,48350,48300,63
20250307,111800,3930099675,48350,48350,48350,48300,276
20250307,111700,3916757825,48300,48350,48350,48300,406
20250307,111600,3897128525,48350,48300,48350,48300,283
20250307,111500,3883453375,48300,48350,48350,48300,71
20250307,111400,3880022825,48350,48350,48350,48350,6
20250307,111300,3879732725,48300,48300,48350,48300,88
20250307,111200,3875481875,48300,48350,48350,48300,44
20250307,111100,3873355575,48350,48300,48350,48300,182
20250307,111000,3864559175,48300,48350,48350,48300,162
20250307,110900,3856732475,48350,48300,48350,48300,26
20250307,110800,3855476175,48350,48350,48350,48300,201
20250307,110700,3845759975,48350,48300,48350,48300,261
20250307,110600,3833142275,48300,48350,48350,48300,133
20250307,110500,3826712775,48350,48350,48350,48300,264
20250307,110400,3813951675,48350,48350,48350,48300,395
20250307,110300,3794859875,48300,48350,48350,48300,51
20250307,110200,3792396175,48300,48350,48350,48300,44
20250307,110100,3790270725,48350,48250,48350,48250,157
20250307,110000,3782689025,48250,48250,48300,48250,212
20250307,105900,3772459475,48250,48300,48350,48250,199
20250307,105800,3762841425,48300,48300,48350,48250,420
20250307,105700,3742554475,48250,48250,48300,48250,131
20250307,105600,3736233625,48250,48300,48300,48250,210
20250307,105500,3726099625,48250,48250,48300,48200,213
20250307,105400,3715822325,48250,48350,48350,48250,148
20250307,105300,3708680275,48300,48300,48350,48250,351
20250307,105200,3691727725,48250,48300,48350,48250,172
20250307,105100,3683422825,48350,48300,48350,48300,414
20250307,105000,3663414575,48350,48300,48350,48300,97
20250307,104900,3658727325,48300,48300,48350,48300,158
20250307,104800,3651095825,48300,48350,48350,48300,275
20250307,104700,3637808025,48300,48300,48350,48300,377
20250307,104600,3619590175,48300,48300,48350,48300,168
20250307,104500,3611475675,48250,48350,48350,48250,245
20250307,104400,3599644225,48350,48400,48400,48300,1480
20250307,104300,3528046325,48350,48400,48400,48350,141
20250307,104200,3521228825,48450,48350,48450,48300,1735
20250307,104100,3437223125,48450,48400,48450,48350,1099
20250307,104000,3384023575,48350,48400,48400,48350,269
20250307,103900,3371014775,48400,48400,48400,48350,357
20250307,103800,3353743475,48400,48300,48400,48300,1584
20250307,103700,3277150875,48300,48300,48350,48300,197
20250307,103600,3267635575,48300,48300,48350,48300,296
20250307,103500,3253332775,48300,48300,48350,48300,234
20250307,103400,3242029675,48350,48300,48350,48300,219
20250307,103300,3231451475,48300,48300,48350,48300,178
20250307,103200,3222852175,48300,48400,48400,48300,70
20250307,103100,3219469075,48400,48300,48400,48300,257
20250307,103000,3207043275,48300,48150,48350,48150,1185
20250307,102900,3149839025,48100,48150,48150,48100,140
20250307,102800,3143102875,48150,48100,48225,48050,2874
20250307,102700,3004639125,48100,48150,48150,48100,997
20250307,102600,2956682175,48100,48100,48250,48100,1370
20250307,102500,2890729725,48100,48150,48150,48100,1319
20250307,102400,2827279825,48100,48150,48200,48100,1076
20250307,102300,2775489575,48200,48150,48200,48150,1499
20250307,102200,2703292875,48150,48200,48250,48150,1581
20250307,102100,2627119025,48200,48200,48250,48200,1173
20250307,102000,2570566125,48200,48250,48300,48200,1756
20250307,101900,2485868025,48250,48300,48350,48250,1264
20250307,101800,2424846775,48300,48350,48400,48300,1002
20250307,101700,2376424575,48350,48400,48450,48350,3689
20250307,101600,2198052525,48400,48400,48450,48400,268
20250307,101500,2185079525,48400,48450,48450,48400,528
20250307,101400,2159524225,48450,48425,48450,48400,65
20250307,101300,2156377350,48400,48450,48450,48400,148
20250307,101200,2149207000,48450,48400,48450,48400,1027
20250307,101100,2099468400,48400,48450,48500,48400,364
20250307,101000,2081840550,48450,48450,48500,48400,836
20250307,100900,2041338250,48400,48450,48450,48400,298
20250307,100800,2026900800,48400,48450,48450,48400,88
20250307,100700,2022639750,48450,48400,48450,48400,51
20250307,100600,2020170900,48450,48400,48450,48400,796
20250307,100500,1981641800,48400,48400,48400,48350,479
20250307,100400,1958458300,48400,48400,48400,48350,4176
20250307,100300,1756345400,48400,48400,48400,48350,215
20250307,100200,1745943600,48400,48350,48400,48350,80
20250307,100100,1742071650,48350,48350,48400,48350,152
20250307,100000,1734716350,48350,48400,48400,48350,84
20250307,095900,1730654200,48350,48350,48400,48350,381
20250307,095800,1712231350,48350,48350,48400,48350,268
20250307,095700,1699262150,48400,48350,48400,48350,22
20250307,095600,1698198250,48350,48350,48400,48350,112
20250307,095500,1692781200,48350,48400,48400,48350,333
20250307,095400,1676665050,48400,48400,48400,48350,54
20250307,095300,1674053050,48350,48400,48400,48350,313
20250307,095200,1658919050,48350,48350,48400,48350,189
20250307,095100,1649780700,48400,48400,48400,48350,725
20250307,095000,1614725050,48350,48350,48400,48350,202
20250307,094900,1604958300,48350,48400,48400,48350,342
20250307,094800,1588408000,48350,48350,48400,48350,128
20250307,094700,1582217175,48350,48400,48400,48350,356
20250307,094600,1565003625,48400,48400,48400,48400,124
20250307,094500,1559002025,48350,48400,48400,48350,283
20250307,094400,1545307975,48400,48400,48400,48400,38
20250307,094300,1543468775,48400,48400,48400,48350,58
20250307,094200,1540663175,48350,48400,48400,48350,169
20250307,094100,1532485075,48400,48350,48400,48350,515
20250307,094000,1507582975,48350,48300,48350,48300,75
20250307,093900,1503956925,48300,48400,48400,48300,394
20250307,093800,1484897000,48400,48350,48400,48300,94
20250307,093700,1480350125,48350,48350,48400,48300,314
20250307,093600,1465168975,48350,48450,48450,48350,847
20250307,093500,1424173325,48450,48400,48450,48400,358
20250307,093400,1406830425,48450,48450,48450,48400,627
20250307,093300,1376456025,48450,48400,48450,48400,1358
20250307,093200,1310725825,48400,48400,48400,48350,390
20250307,093100,1291851325,48400,48350,48400,48350,230
20250307,093000,1280720175,48400,48400,48400,48350,306
20250307,092900,1265916875,48400,48350,48400,48350,765
20250307,092800,1228892675,48350,48350,48400,48300,885
20250307,092700,1186117075,48350,48350,48350,48300,1220
20250307,092600,1127130125,48350,48350,48350,48300,569
20250307,092500,1099637550,48350,48350,48350,48325,100
20250307,092400,1094802725,48350,48350,48350,48300,76
20250307,092300,1091128375,48350,48300,48350,48250,736
20250307,092200,1055580125,48300,48350,48350,48250,1551
20250307,092100,980665825,48250,48300,48350,48250,535
20250307,092000,954836575,48300,48350,48350,48250,1092
20250307,091900,902086825,48350,48350,48350,48300,189
20250307,091800,892955375,48350,48350,48350,48300,1192
20250307,091700,835377375,48350,48350,48350,48350,134
20250307,091600,828898475,48300,48300,48350,48300,1705
20250307,091500,746520125,48300,48350,48400,48300,567
20250307,091400,719104175,48400,48400,48400,48350,106
20250307,091300,713975025,48400,48400,48400,48350,482
20250307,091200,690657425,48400,48350,48400,48350,160
20250307,091100,682916025,48400,48400,48400,48350,421
20250307,091000,662557625,48400,48350,48400,48300,1434
20250307,090900,593262175,48350,48300,48350,48250,1057
20250307,090800,542216875,48300,48350,48400,48250,2114
20250307,090700,440019225,48350,48300,48400,48250,711
20250307,090600,405634275,48250,48400,48400,48250,2360
20250307,090500,291579975,48400,48350,48400,48350,318
20250307,090400,276200900,48350,48300,48350,48300,523
20250307,090300,250915000,48350,48350,48400,48200,1424
20250307,090200,182182750,48350,48350,48400,48350,199
20250307,090100,172560850,48350,48250,48400,48200,1287
20250307,090000,110384150,48250,48500,48500,48200,2210
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191500 8142203450 48050 48050 48050 48050 8605
3 20250307 191400 8142203450 48050 48050 48050 48050 0
4 20250307 191300 8142203450 48050 48050 48050 48050 0
5 20250307 191200 8142203450 48050 48050 48050 48050 0
6 20250307 191100 8142203450 48050 48050 48050 48050 0
7 20250307 191000 8142203450 48050 48050 48050 48050 0
8 20250307 190900 8142203450 48050 48050 48050 48050 0
9 20250307 190800 8142203450 48050 48050 48050 48050 0
10 20250307 190700 8142203450 48050 48050 48050 48050 0
11 20250307 190600 8142203450 48050 48050 48050 48050 0
12 20250307 190500 8142203450 48050 48050 48050 48050 0
13 20250307 190400 8142203450 48050 48050 48050 48050 0
14 20250307 190300 8142203450 48050 48050 48050 48050 0
15 20250307 190200 8142203450 48050 48050 48050 48050 0
16 20250307 190100 8142203450 48050 48050 48050 48050 0
17 20250307 190000 8142203450 48050 48050 48050 48050 0
18 20250307 185900 8142203450 48050 48050 48050 48050 0
19 20250307 185800 8142203450 48050 48050 48050 48050 0
20 20250307 185700 8142203450 48050 48050 48050 48050 0
21 20250307 185600 8142203450 48050 48050 48050 48050 0
22 20250307 185500 8142203450 48050 48050 48050 48050 0
23 20250307 185400 8142203450 48050 48050 48050 48050 0
24 20250307 185300 8142203450 48050 48050 48050 48050 0
25 20250307 185200 8142203450 48050 48050 48050 48050 0
26 20250307 185100 8142203450 48050 48050 48050 48050 0
27 20250307 185000 8142203450 48050 48050 48050 48050 0
28 20250307 184900 8142203450 48050 48050 48050 48050 0
29 20250307 184800 8142203450 48050 48050 48050 48050 0
30 20250307 184700 8142203450 48050 48050 48050 48050 0
31 20250307 184600 8142203450 48050 48050 48050 48050 0
32 20250307 184500 8142203450 48050 48050 48050 48050 8605
33 20250307 184400 8142203450 48050 48050 48050 48050 0
34 20250307 184300 8142203450 48050 48050 48050 48050 0
35 20250307 184200 8142203450 48050 48050 48050 48050 0
36 20250307 184100 8142203450 48050 48050 48050 48050 0
37 20250307 184000 8142203450 48050 48050 48050 48050 0
38 20250307 183900 8142203450 48050 48050 48050 48050 0
39 20250307 183800 8142203450 48050 48050 48050 48050 0
40 20250307 183700 8142203450 48050 48050 48050 48050 0
41 20250307 183600 8142203450 48050 48050 48050 48050 0
42 20250307 183500 8142203450 48050 48050 48050 48050 0
43 20250307 183400 8142203450 48050 48050 48050 48050 0
44 20250307 183300 8142203450 48050 48050 48050 48050 0
45 20250307 183200 8142203450 48050 48050 48050 48050 0
46 20250307 183100 8142203450 48050 48050 48050 48050 0
47 20250307 183000 8142203450 48050 48050 48050 48050 0
48 20250307 182900 8142203450 48050 48050 48050 48050 0
49 20250307 182800 8142203450 48050 48050 48050 48050 0
50 20250307 182700 8142203450 48050 48050 48050 48050 0
51 20250307 182600 8142203450 48050 48050 48050 48050 0
52 20250307 182500 8142203450 48050 48050 48050 48050 0
53 20250307 182400 8142203450 48050 48050 48050 48050 0
54 20250307 182300 8142203450 48050 48050 48050 48050 0
55 20250307 182200 8142203450 48050 48050 48050 48050 0
56 20250307 182100 8142203450 48050 48050 48050 48050 0
57 20250307 182000 8142203450 48050 48050 48050 48050 0
58 20250307 181900 8142203450 48050 48050 48050 48050 0
59 20250307 181800 8142203450 48050 48050 48050 48050 0
60 20250307 181700 8142203450 48050 48050 48050 48050 0
61 20250307 181600 8142203450 48050 48050 48050 48050 0
62 20250307 181500 8142203450 48050 48050 48050 48050 8605
63 20250307 181400 8142203450 48050 48050 48050 48050 0
64 20250307 181300 8142203450 48050 48050 48050 48050 0
65 20250307 181200 8142203450 48050 48050 48050 48050 0
66 20250307 181100 8142203450 48050 48050 48050 48050 0
67 20250307 181000 8142203450 48050 48050 48050 48050 0
68 20250307 180900 8142203450 48050 48050 48050 48050 0
69 20250307 180800 8142203450 48050 48050 48050 48050 0
70 20250307 180700 8142203450 48050 48050 48050 48050 0
71 20250307 180600 8142203450 48050 48050 48050 48050 0
72 20250307 180500 8142203450 48050 48050 48050 48050 0
73 20250307 180400 8142203450 48050 48050 48050 48050 0
74 20250307 180300 8142203450 48050 48050 48050 48050 0
75 20250307 180200 8142203450 48050 48050 48050 48050 0
76 20250307 180100 8142203450 48050 48050 48050 48050 0
77 20250307 180000 8142203450 48050 48050 48050 48050 0
78 20250307 175900 8142203450 48050 48050 48050 48050 0
79 20250307 175800 8142203450 48050 48050 48050 48050 0
80 20250307 175700 8142203450 48050 48050 48050 48050 0
81 20250307 175600 8142203450 48050 48050 48050 48050 0
82 20250307 175500 8142203450 48050 48050 48050 48050 0
83 20250307 175400 8142203450 48050 48050 48050 48050 0
84 20250307 175300 8142203450 48050 48050 48050 48050 0
85 20250307 175200 8142203450 48050 48050 48050 48050 0
86 20250307 175100 8142203450 48050 48050 48050 48050 0
87 20250307 175000 8142203450 48050 48050 48050 48050 0
88 20250307 174900 8142203450 48050 48050 48050 48050 0
89 20250307 174800 8142203450 48050 48050 48050 48050 0
90 20250307 174700 8142203450 48050 48050 48050 48050 0
91 20250307 174600 8142203450 48050 48050 48050 48050 0
92 20250307 174500 8142203450 48050 48050 48050 48050 8605
93 20250307 174400 8142203450 48050 48050 48050 48050 0
94 20250307 174300 8142203450 48050 48050 48050 48050 0
95 20250307 174200 8142203450 48050 48050 48050 48050 0
96 20250307 174100 8142203450 48050 48050 48050 48050 0
97 20250307 174000 8142203450 48050 48050 48050 48050 0
98 20250307 173900 8142203450 48050 48050 48050 48050 0
99 20250307 173800 8142203450 48050 48050 48050 48050 0
100 20250307 173700 8142203450 48050 48050 48050 48050 0
101 20250307 173600 8142203450 48050 48050 48050 48050 0
102 20250307 173500 8142203450 48050 48050 48050 48050 0
103 20250307 173400 8142203450 48050 48050 48050 48050 0
104 20250307 173300 8142203450 48050 48050 48050 48050 0
105 20250307 173200 8142203450 48050 48050 48050 48050 0
106 20250307 173100 8142203450 48050 48050 48050 48050 0
107 20250307 173000 8142203450 48050 48050 48050 48050 0
108 20250307 172900 8142203450 48050 48050 48050 48050 0
109 20250307 172800 8142203450 48050 48050 48050 48050 0
110 20250307 172700 8142203450 48050 48050 48050 48050 0
111 20250307 172600 8142203450 48050 48050 48050 48050 0
112 20250307 172500 8142203450 48050 48050 48050 48050 0
113 20250307 172400 8142203450 48050 48050 48050 48050 0
114 20250307 172300 8142203450 48050 48050 48050 48050 0
115 20250307 172200 8142203450 48050 48050 48050 48050 0
116 20250307 172100 8142203450 48050 48050 48050 48050 0
117 20250307 172000 8142203450 48050 48050 48050 48050 0
118 20250307 171900 8142203450 48050 48050 48050 48050 0
119 20250307 171800 8142203450 48050 48050 48050 48050 0
120 20250307 171700 8142203450 48050 48050 48050 48050 0
121 20250307 171600 8142203450 48050 48050 48050 48050 0
122 20250307 171500 8142203450 48050 48050 48050 48050 8605
123 20250307 171400 8142203450 48050 48050 48050 48050 0
124 20250307 171300 8142203450 48050 48050 48050 48050 0
125 20250307 171200 8142203450 48050 48050 48050 48050 0
126 20250307 171100 8142203450 48050 48050 48050 48050 0
127 20250307 171000 8142203450 48050 48050 48050 48050 0
128 20250307 170900 8142203450 48050 48050 48050 48050 0
129 20250307 170800 8142203450 48050 48050 48050 48050 0
130 20250307 170700 8142203450 48050 48050 48050 48050 0
131 20250307 170600 8142203450 48050 48050 48050 48050 0
132 20250307 170500 8142203450 48050 48050 48050 48050 0
133 20250307 170400 8142203450 48050 48050 48050 48050 0
134 20250307 170300 8142203450 48050 48050 48050 48050 0
135 20250307 170200 8142203450 48050 48050 48050 48050 0
136 20250307 170100 8142203450 48050 48050 48050 48050 0
137 20250307 170000 8142203450 48050 48050 48050 48050 0
138 20250307 165900 8142203450 48050 48050 48050 48050 0
139 20250307 165800 8142203450 48050 48050 48050 48050 0
140 20250307 165700 8142203450 48050 48050 48050 48050 0
141 20250307 165600 8142203450 48050 48050 48050 48050 0
142 20250307 165500 8142203450 48050 48050 48050 48050 0
143 20250307 165400 8142203450 48050 48050 48050 48050 0
144 20250307 165300 8142203450 48050 48050 48050 48050 0
145 20250307 165200 8142203450 48050 48050 48050 48050 0
146 20250307 165100 8142203450 48050 48050 48050 48050 0
147 20250307 165000 8142203450 48050 48050 48050 48050 0
148 20250307 164900 8142203450 48050 48050 48050 48050 0
149 20250307 164800 8142203450 48050 48050 48050 48050 0
150 20250307 164700 8142203450 48050 48050 48050 48050 0
151 20250307 164600 8142203450 48050 48050 48050 48050 0
152 20250307 164500 8142203450 48050 48050 48050 48050 8605
153 20250307 164400 8142203450 48050 48050 48050 48050 0
154 20250307 164300 8142203450 48050 48050 48050 48050 0
155 20250307 164200 8142203450 48050 48050 48050 48050 0
156 20250307 164100 8142203450 48050 48050 48050 48050 0
157 20250307 164000 8142203450 48050 48050 48050 48050 0
158 20250307 163900 8142203450 48050 48050 48050 48050 0
159 20250307 163800 8142203450 48050 48050 48050 48050 0
160 20250307 163700 8142203450 48050 48050 48050 48050 0
161 20250307 163600 8142203450 48050 48050 48050 48050 0
162 20250307 163500 8142203450 48050 48050 48050 48050 0
163 20250307 163400 8142203450 48050 48050 48050 48050 0
164 20250307 163300 8142203450 48050 48050 48050 48050 0
165 20250307 163200 8142203450 48050 48050 48050 48050 0
166 20250307 163100 8142203450 48050 48050 48050 48050 0
167 20250307 163000 8142203450 48050 48050 48050 48050 0
168 20250307 162900 8142203450 48050 48050 48050 48050 0
169 20250307 162800 8142203450 48050 48050 48050 48050 0
170 20250307 162700 8142203450 48050 48050 48050 48050 0
171 20250307 162600 8142203450 48050 48050 48050 48050 0
172 20250307 162500 8142203450 48050 48050 48050 48050 0
173 20250307 162400 8142203450 48050 48050 48050 48050 0
174 20250307 162300 8142203450 48050 48050 48050 48050 0
175 20250307 162200 8142203450 48050 48050 48050 48050 0
176 20250307 162100 8142203450 48050 48050 48050 48050 0
177 20250307 162000 8142203450 48050 48050 48050 48050 0
178 20250307 161900 8142203450 48050 48050 48050 48050 0
179 20250307 161800 8142203450 48050 48050 48050 48050 0
180 20250307 161700 8142203450 48050 48050 48050 48050 0
181 20250307 161600 8142203450 48050 48050 48050 48050 0
182 20250307 161500 8142203450 48050 48050 48050 48050 8605
183 20250307 161400 8142203450 48050 48050 48050 48050 0
184 20250307 161300 8142203450 48050 48050 48050 48050 0
185 20250307 161200 8142203450 48050 48050 48050 48050 0
186 20250307 161100 8142203450 48050 48050 48050 48050 0
187 20250307 161000 8142203450 48050 48050 48050 48050 0
188 20250307 160900 8142203450 48050 48050 48050 48050 0
189 20250307 160800 8142203450 48050 48050 48050 48050 0
190 20250307 160700 8142203450 48050 48050 48050 48050 0
191 20250307 160600 8142203450 48050 48050 48050 48050 0
192 20250307 160500 8142203450 48050 48050 48050 48050 0
193 20250307 160400 8142203450 48050 48050 48050 48050 0
194 20250307 160300 8142203450 48050 48050 48050 48050 0
195 20250307 160200 8142203450 48050 48050 48050 48050 0
196 20250307 160100 8142203450 48050 48050 48050 48050 0
197 20250307 160000 8142203450 48050 48050 48050 48050 0
198 20250307 155900 8142203450 48050 48050 48050 48050 0
199 20250307 155800 8142203450 48050 48050 48050 48050 0
200 20250307 155700 8142203450 48050 48050 48050 48050 0
201 20250307 155600 8142203450 48050 48050 48050 48050 0
202 20250307 155500 8142203450 48050 48050 48050 48050 0
203 20250307 155400 8142203450 48050 48050 48050 48050 0
204 20250307 155300 8142203450 48050 48050 48050 48050 0
205 20250307 155200 8142203450 48050 48050 48050 48050 0
206 20250307 155100 8142203450 48050 48050 48050 48050 0
207 20250307 155000 8142203450 48050 48050 48050 48050 0
208 20250307 154900 8142203450 48050 48050 48050 48050 0
209 20250307 154800 8142203450 48050 48050 48050 48050 0
210 20250307 154700 8142203450 48050 48050 48050 48050 0
211 20250307 154600 8142203450 48050 48050 48050 48050 0
212 20250307 154500 8142203450 48050 48050 48050 48050 8605
213 20250307 154400 8142203450 48050 48050 48050 48050 0
214 20250307 154300 8142203450 48050 48050 48050 48050 0
215 20250307 154200 8142203450 48050 48050 48050 48050 0
216 20250307 154100 8142203450 48050 48050 48050 48050 0
217 20250307 154000 8142203450 48050 48050 48050 48050 0
218 20250307 153900 8142203450 48050 48050 48050 48050 0
219 20250307 153800 8142203450 48050 48050 48050 48050 0
220 20250307 153700 8142203450 48050 48050 48050 48050 0
221 20250307 153600 8142203450 48050 48050 48050 48050 0
222 20250307 153500 8142203450 48050 48050 48050 48050 0
223 20250307 153400 8142203450 48050 48050 48050 48050 0
224 20250307 153300 8142203450 48050 48050 48050 48050 0
225 20250307 153200 8142203450 48050 48050 48050 48050 0
226 20250307 153100 8142203450 48050 48050 48050 48050 0
227 20250307 153000 8142203450 48050 48050 48050 48050 8605
228 20250307 152900 7728733200 48250 48250 48250 48250 0
229 20250307 152800 7728733200 48250 48250 48250 48250 0
230 20250307 152700 7728733200 48250 48250 48250 48250 0
231 20250307 152600 7728733200 48250 48250 48250 48250 0
232 20250307 152500 7728733200 48250 48250 48250 48250 0
233 20250307 152400 7728733200 48250 48250 48250 48250 0
234 20250307 152300 7728733200 48250 48250 48250 48250 0
235 20250307 152200 7728733200 48250 48250 48250 48250 0
236 20250307 152100 7728733200 48250 48250 48250 48250 0
237 20250307 152000 7728733200 48250 48250 48250 48250 0
238 20250307 151900 7728733200 48250 48300 48400 48250 150
239 20250307 151800 7721490900 48300 48300 48350 48250 717
240 20250307 151700 7686843250 48300 48250 48300 48250 184
241 20250307 151600 7677959225 48250 48200 48300 48200 481
242 20250307 151500 7654753075 48250 48250 48300 48200 436
243 20250307 151400 7633712875 48250 48200 48300 48200 235
244 20250307 151300 7622373200 48250 48200 48300 48200 335
245 20250307 151200 7606213050 48250 48250 48300 48200 314
246 20250307 151100 7591057700 48250 48300 48300 48200 1133
247 20250307 151000 7536393250 48300 48250 48300 48250 240
248 20250307 150900 7524807850 48250 48300 48300 48250 320
249 20250307 150800 7509363000 48300 48250 48300 48250 239
250 20250307 150700 7497825300 48250 48200 48300 48200 928
251 20250307 150600 7453045800 48200 48200 48250 48200 695
252 20250307 150500 7419536200 48200 48200 48250 48200 667
253 20250307 150400 7387385550 48200 48250 48250 48200 204
254 20250307 150300 7377550400 48200 48250 48300 48200 283
255 20250307 150200 7363903100 48250 48250 48300 48250 936
256 20250307 150100 7318740050 48250 48250 48300 48250 169
257 20250307 150000 7310585400 48250 48300 48300 48250 321
258 20250307 145900 7295088900 48300 48250 48300 48250 142
259 20250307 145800 7288236650 48250 48250 48300 48250 178
260 20250307 145700 7279647550 48300 48300 48300 48250 194
261 20250307 145600 7270286150 48300 48300 48300 48250 176
262 20250307 145500 7261793000 48250 48350 48350 48250 366
263 20250307 145400 7244121400 48300 48250 48350 48250 2725
264 20250307 145300 7112494950 48250 48250 48275 48250 725
265 20250307 145200 7077513425 48250 48250 48275 48250 225
266 20250307 145100 7066656700 48275 48250 48275 48250 195
267 20250307 145000 7057247725 48250 48250 48275 48250 475
268 20250307 144900 7034328575 48250 48250 48300 48250 134
269 20250307 144800 7027862500 48250 48300 48350 48250 454
270 20250307 144700 7005930650 48300 48300 48350 48300 534
271 20250307 144600 6980137300 48300 48300 48350 48300 119
272 20250307 144500 6974388850 48300 48300 48350 48300 560
273 20250307 144400 6947334050 48350 48300 48350 48300 157
274 20250307 144300 6939750150 48300 48300 48350 48300 209
275 20250307 144200 6929654700 48300 48300 48350 48300 284
276 20250307 144100 6915936750 48350 48300 48350 48300 215
277 20250307 144000 6905549300 48300 48300 48350 48300 133
278 20250307 143900 6899124700 48300 48350 48350 48300 360
279 20250307 143800 6881736300 48350 48350 48400 48300 275
280 20250307 143700 6868444250 48300 48350 48400 48300 318
281 20250307 143600 6853070850 48400 48450 48450 48350 3845
282 20250307 143500 6666994700 48400 48450 48450 48400 214
283 20250307 143400 6656634200 48400 48400 48450 48400 112
284 20250307 143300 6651212800 48450 48450 48450 48400 590
285 20250307 143200 6622634350 48400 48450 48450 48400 208
286 20250307 143100 6612563850 48400 48450 48450 48400 303
287 20250307 143000 6597897250 48400 48400 48450 48400 261
288 20250307 142900 6585256450 48400 48450 48450 48400 12
289 20250307 142800 6584675200 48400 48450 48450 48400 131
290 20250307 142700 6578329300 48400 48450 48450 48400 110
291 20250307 142600 6573004350 48400 48450 48450 48400 74
292 20250307 142500 6569422100 48450 48400 48450 48400 99
293 20250307 142400 6564629950 48450 48400 48450 48350 207
294 20250307 142300 6554603750 48450 48350 48450 48350 340
295 20250307 142200 6538136000 48350 48400 48400 48350 243
296 20250307 142100 6526378250 48350 48450 48500 48350 440
297 20250307 142000 6505073950 48450 48450 48500 48450 284
298 20250307 141900 6491313600 48500 48500 48500 48450 301
299 20250307 141800 6476719550 48500 48450 48500 48400 90
300 20250307 141700 6472359250 48450 48500 48500 48400 426
301 20250307 141600 6451721700 48500 48450 48500 48450 653
302 20250307 141500 6420064300 48450 48400 48500 48400 475
303 20250307 141400 6397042050 48450 48400 48450 48400 230
304 20250307 141300 6385902350 48450 48400 48450 48400 142
305 20250307 141200 6379023950 48400 48450 48450 48400 187
306 20250307 141100 6369970700 48450 48450 48450 48400 314
307 20250307 141000 6354767550 48400 48450 48500 48400 1350
308 20250307 140900 6289365450 48450 48450 48450 48400 39
309 20250307 140800 6287477250 48400 48450 48450 48400 269
310 20250307 140700 6274447000 48400 48450 48450 48400 331
311 20250307 140600 6258412400 48400 48400 48450 48400 53
312 20250307 140500 6255846450 48450 48450 48450 48400 119
313 20250307 140400 6250086300 48450 48450 48450 48400 55
314 20250307 140300 6247423850 48450 48450 48450 48400 37
315 20250307 140200 6245632050 48450 48450 48450 48400 655
316 20250307 140100 6213898950 48400 48450 48450 48400 365
317 20250307 140000 6196218350 48450 48450 48450 48400 51
318 20250307 135900 6193748600 48450 48450 48450 48400 230
319 20250307 135800 6182610975 48450 48400 48450 48350 1148
320 20250307 135700 6127049675 48400 48400 48400 48350 66
321 20250307 135600 6123857425 48350 48350 48400 48350 170
322 20250307 135500 6115632375 48350 48400 48400 48350 328
323 20250307 135400 6099757525 48350 48400 48400 48350 406
324 20250307 135300 6080113025 48400 48400 48400 48400 109
325 20250307 135200 6074837425 48350 48400 48400 48350 500
326 20250307 135100 6050646275 48350 48400 48400 48350 52
327 20250307 135000 6048131575 48400 48400 48400 48350 174
328 20250307 134900 6039711775 48400 48400 48400 48350 295
329 20250307 134800 6025435425 48400 48400 48400 48350 112
330 20250307 134700 6020018725 48350 48350 48400 48350 204
331 20250307 134600 6010147725 48350 48400 48400 48350 275
332 20250307 134500 5996840625 48350 48350 48400 48350 49
333 20250307 134400 5994470975 48400 48375 48400 48350 119
334 20250307 134300 5988711775 48350 48400 48400 48350 507
335 20250307 134200 5964180225 48400 48350 48400 48350 41
336 20250307 134100 5962197125 48350 48350 48400 48350 76
337 20250307 134000 5958521925 48350 48350 48400 48350 243
338 20250307 133900 5946764775 48350 48400 48400 48350 84
339 20250307 133800 5942702875 48400 48400 48400 48350 184
340 20250307 133700 5933801925 48350 48400 48400 48350 245
341 20250307 133600 5921947775 48400 48400 48400 48350 150
342 20250307 133500 5914694625 48400 48400 48400 48350 280
343 20250307 133400 5901148575 48400 48400 48400 48350 61
344 20250307 133300 5898198575 48400 48400 48400 48350 265
345 20250307 133200 5885383075 48350 48400 48400 48350 245
346 20250307 133100 5873526875 48400 48350 48400 48350 192
347 20250307 133000 5864237975 48350 48400 48400 48350 45
348 20250307 132900 5862061825 48400 48350 48400 48350 431
349 20250307 132800 5841208475 48400 48400 48400 48350 134
350 20250307 132700 5834724275 48350 48350 48400 48350 222
351 20250307 132600 5823990025 48350 48350 48400 48350 274
352 20250307 132500 5810733925 48350 48300 48350 48300 224
353 20250307 132400 5799909275 48300 48350 48350 48300 98
354 20250307 132300 5795175525 48350 48350 48350 48300 375
355 20250307 132200 5777057475 48300 48350 48350 48300 169
356 20250307 132100 5768889025 48350 48350 48350 48300 38
357 20250307 132000 5767053225 48300 48350 48350 48300 773
358 20250307 131900 5729717125 48350 48350 48350 48300 678
359 20250307 131800 5696958175 48300 48350 48350 48300 66
360 20250307 131700 5693770125 48300 48325 48350 48300 461
361 20250307 131600 5671482675 48350 48300 48350 48300 121
362 20250307 131500 5665632675 48300 48300 48350 48300 149
363 20250307 131400 5658435325 48300 48350 48350 48300 197
364 20250307 131300 5648912475 48300 48300 48350 48300 17
365 20250307 131200 5648091275 48300 48325 48325 48300 157
366 20250307 131100 5640508025 48325 48350 48350 48300 160
367 20250307 131000 5632772225 48350 48350 48350 48300 472
368 20250307 130900 5609973075 48350 48350 48350 48300 39
369 20250307 130800 5608089075 48350 48350 48350 48300 544
370 20250307 130700 5581800325 48300 48300 48350 48300 111
371 20250307 130600 5576438825 48350 48300 48350 48300 37
372 20250307 130500 5574651275 48350 48350 48350 48300 74
373 20250307 130400 5571076675 48300 48400 48400 48300 602
374 20250307 130300 5541967225 48400 48400 48400 48350 25
375 20250307 130200 5540758025 48350 48400 48400 48350 219
376 20250307 130100 5530169025 48400 48400 48400 48350 879
377 20250307 130000 5487654325 48400 48400 48450 48350 343
378 20250307 125900 5471045925 48400 48425 48450 48350 799
379 20250307 125800 5432366175 48400 48450 48450 48400 298
380 20250307 125700 5417930825 48400 48400 48450 48400 88
381 20250307 125600 5413670475 48450 48400 48450 48400 324
382 20250307 125500 5397980525 48450 48400 48450 48400 72
383 20250307 125400 5394494925 48450 48450 48450 48400 99
384 20250307 125300 5389700675 48450 48450 48450 48400 63
385 20250307 125200 5386650875 48400 48450 48450 48400 379
386 20250307 125100 5368291975 48450 48450 48450 48400 370
387 20250307 125000 5350370925 48450 48450 48450 48400 150
388 20250307 124900 5343104675 48450 48400 48450 48400 57
389 20250307 124800 5340345425 48400 48400 48450 48400 1181
390 20250307 124700 5283176375 48350 48400 48400 48350 68
391 20250307 124600 5279888125 48350 48400 48400 48350 119
392 20250307 124500 5274130925 48400 48350 48400 48350 183
393 20250307 124400 5265276900 48350 48400 48400 48350 227
394 20250307 124300 5254295450 48400 48400 48400 48350 400
395 20250307 124200 5234953450 48400 48350 48400 48350 426
396 20250307 124100 5214336950 48400 48350 48400 48350 122
397 20250307 124000 5208437550 48350 48400 48400 48350 27
398 20250307 123900 5207130900 48400 48350 48400 48350 424
399 20250307 123800 5186612800 48400 48300 48400 48300 764
400 20250307 123700 5149659600 48300 48350 48350 48300 95
401 20250307 123600 5145068200 48300 48300 48350 48300 203
402 20250307 123500 5135255550 48300 48300 48350 48300 94
403 20250307 123400 5130715200 48300 48300 48350 48300 55
404 20250307 123300 5128057350 48350 48300 48350 48300 176
405 20250307 123200 5119550200 48350 48350 48350 48300 181
406 20250307 123100 5110799700 48350 48300 48350 48300 93
407 20250307 123000 5106306700 48300 48300 48350 48300 320
408 20250307 122900 5090837650 48350 48350 48350 48300 235
409 20250307 122800 5079475750 48350 48350 48350 48250 800
410 20250307 122700 5040836950 48350 48350 48350 48300 156
411 20250307 122600 5033296750 48300 48300 48350 48250 126
412 20250307 122500 5027211900 48300 48350 48350 48250 40
413 20250307 122400 5025280350 48350 48250 48350 48200 802
414 20250307 122300 4986536950 48200 48250 48300 48200 397
415 20250307 122200 4967385500 48300 48300 48350 48250 168
416 20250307 122100 4959270250 48300 48300 48300 48250 283
417 20250307 122000 4945602300 48250 48300 48350 48250 209
418 20250307 121900 4935507400 48300 48300 48300 48250 723
419 20250307 121800 4900621400 48250 48250 48300 48250 1948
420 20250307 121700 4806630250 48300 48300 48350 48250 1155
421 20250307 121600 4750844500 48350 48300 48350 48300 72
422 20250307 121500 4747366350 48350 48400 48400 48300 155
423 20250307 121400 4739878450 48350 48350 48400 48300 653
424 20250307 121300 4708301900 48400 48350 48400 48350 133
425 20250307 121200 4701868200 48400 48400 48400 48350 326
426 20250307 121100 4686091250 48350 48400 48400 48350 177
427 20250307 121000 4677528150 48400 48400 48400 48350 1169
428 20250307 120900 4621005950 48400 48400 48400 48350 276
429 20250307 120800 4607649650 48400 48350 48400 48350 59
430 20250307 120700 4604796400 48400 48400 48400 48350 262
431 20250307 120600 4592118950 48400 48400 48400 48350 346
432 20250307 120500 4575374900 48400 48350 48400 48350 257
433 20250307 120400 4562938650 48400 48400 48400 48350 176
434 20250307 120300 4554421100 48400 48400 48400 48350 81
435 20250307 120200 4550502800 48350 48350 48400 48350 71
436 20250307 120100 4547069250 48400 48400 48400 48350 171
437 20250307 120000 4538793500 48400 48350 48400 48350 128
438 20250307 115900 4532603300 48400 48350 48400 48350 336
439 20250307 115800 4516341100 48350 48400 48400 48350 200
440 20250307 115700 4506662150 48350 48400 48400 48350 74
441 20250307 115600 4503084000 48350 48350 48400 48350 148
442 20250307 115500 4495922900 48350 48400 48400 48350 445
443 20250307 115400 4474388550 48400 48400 48400 48350 564
444 20250307 115300 4447092600 48400 48350 48400 48350 542
445 20250307 115200 4420881100 48350 48450 48450 48350 311
446 20250307 115100 4405818550 48450 48400 48450 48400 222
447 20250307 115000 4395065250 48400 48450 48450 48400 50
448 20250307 114900 4392644550 48400 48400 48450 48350 1121
449 20250307 114800 4338366450 48400 48375 48400 48350 1195
450 20250307 114700 4280581175 48400 48350 48400 48350 47
451 20250307 114600 4278308075 48400 48400 48400 48350 196
452 20250307 114500 4268822675 48350 48400 48400 48350 38
453 20250307 114400 4266984525 48350 48400 48400 48350 147
454 20250307 114300 4259876925 48400 48400 48450 48400 307
455 20250307 114200 4245010300 48400 48350 48450 48350 145
456 20250307 114100 4237993350 48400 48400 48450 48350 425
457 20250307 114000 4217417750 48350 48350 48400 48350 204
458 20250307 113900 4207545150 48400 48400 48450 48350 1048
459 20250307 113800 4156815600 48350 48450 48450 48350 151
460 20250307 113700 4149501450 48450 48400 48450 48350 245
461 20250307 113600 4137643675 48350 48350 48400 48350 471
462 20250307 113500 4114870225 48350 48350 48400 48350 62
463 20250307 113400 4111871225 48400 48350 48400 48350 215
464 20250307 113300 4101468425 48400 48350 48400 48350 107
465 20250307 113200 4096289825 48400 48400 48400 48350 163
466 20250307 113100 4088401825 48400 48400 48450 48350 395
467 20250307 113000 4069275725 48400 48450 48450 48400 194
468 20250307 112900 4059878275 48450 48400 48450 48400 147
469 20250307 112800 4052761725 48400 48400 48400 48400 51
470 20250307 112700 4050293325 48450 48450 48450 48400 198
471 20250307 112600 4040703225 48450 48400 48450 48400 266
472 20250307 112500 4027827525 48400 48300 48400 48300 746
473 20250307 112400 3991733525 48350 48350 48350 48300 557
474 20250307 112300 3964804375 48300 48350 48350 48300 489
475 20250307 112200 3941163725 48350 48350 48350 48300 62
476 20250307 112100 3938167925 48350 48350 48350 48300 70
477 20250307 112000 3934785925 48350 48300 48350 48300 34
478 20250307 111900 3933143075 48300 48350 48350 48300 63
479 20250307 111800 3930099675 48350 48350 48350 48300 276
480 20250307 111700 3916757825 48300 48350 48350 48300 406
481 20250307 111600 3897128525 48350 48300 48350 48300 283
482 20250307 111500 3883453375 48300 48350 48350 48300 71
483 20250307 111400 3880022825 48350 48350 48350 48350 6
484 20250307 111300 3879732725 48300 48300 48350 48300 88
485 20250307 111200 3875481875 48300 48350 48350 48300 44
486 20250307 111100 3873355575 48350 48300 48350 48300 182
487 20250307 111000 3864559175 48300 48350 48350 48300 162
488 20250307 110900 3856732475 48350 48300 48350 48300 26
489 20250307 110800 3855476175 48350 48350 48350 48300 201
490 20250307 110700 3845759975 48350 48300 48350 48300 261
491 20250307 110600 3833142275 48300 48350 48350 48300 133
492 20250307 110500 3826712775 48350 48350 48350 48300 264
493 20250307 110400 3813951675 48350 48350 48350 48300 395
494 20250307 110300 3794859875 48300 48350 48350 48300 51
495 20250307 110200 3792396175 48300 48350 48350 48300 44
496 20250307 110100 3790270725 48350 48250 48350 48250 157
497 20250307 110000 3782689025 48250 48250 48300 48250 212
498 20250307 105900 3772459475 48250 48300 48350 48250 199
499 20250307 105800 3762841425 48300 48300 48350 48250 420
500 20250307 105700 3742554475 48250 48250 48300 48250 131
501 20250307 105600 3736233625 48250 48300 48300 48250 210
502 20250307 105500 3726099625 48250 48250 48300 48200 213
503 20250307 105400 3715822325 48250 48350 48350 48250 148
504 20250307 105300 3708680275 48300 48300 48350 48250 351
505 20250307 105200 3691727725 48250 48300 48350 48250 172
506 20250307 105100 3683422825 48350 48300 48350 48300 414
507 20250307 105000 3663414575 48350 48300 48350 48300 97
508 20250307 104900 3658727325 48300 48300 48350 48300 158
509 20250307 104800 3651095825 48300 48350 48350 48300 275
510 20250307 104700 3637808025 48300 48300 48350 48300 377
511 20250307 104600 3619590175 48300 48300 48350 48300 168
512 20250307 104500 3611475675 48250 48350 48350 48250 245
513 20250307 104400 3599644225 48350 48400 48400 48300 1480
514 20250307 104300 3528046325 48350 48400 48400 48350 141
515 20250307 104200 3521228825 48450 48350 48450 48300 1735
516 20250307 104100 3437223125 48450 48400 48450 48350 1099
517 20250307 104000 3384023575 48350 48400 48400 48350 269
518 20250307 103900 3371014775 48400 48400 48400 48350 357
519 20250307 103800 3353743475 48400 48300 48400 48300 1584
520 20250307 103700 3277150875 48300 48300 48350 48300 197
521 20250307 103600 3267635575 48300 48300 48350 48300 296
522 20250307 103500 3253332775 48300 48300 48350 48300 234
523 20250307 103400 3242029675 48350 48300 48350 48300 219
524 20250307 103300 3231451475 48300 48300 48350 48300 178
525 20250307 103200 3222852175 48300 48400 48400 48300 70
526 20250307 103100 3219469075 48400 48300 48400 48300 257
527 20250307 103000 3207043275 48300 48150 48350 48150 1185
528 20250307 102900 3149839025 48100 48150 48150 48100 140
529 20250307 102800 3143102875 48150 48100 48225 48050 2874
530 20250307 102700 3004639125 48100 48150 48150 48100 997
531 20250307 102600 2956682175 48100 48100 48250 48100 1370
532 20250307 102500 2890729725 48100 48150 48150 48100 1319
533 20250307 102400 2827279825 48100 48150 48200 48100 1076
534 20250307 102300 2775489575 48200 48150 48200 48150 1499
535 20250307 102200 2703292875 48150 48200 48250 48150 1581
536 20250307 102100 2627119025 48200 48200 48250 48200 1173
537 20250307 102000 2570566125 48200 48250 48300 48200 1756
538 20250307 101900 2485868025 48250 48300 48350 48250 1264
539 20250307 101800 2424846775 48300 48350 48400 48300 1002
540 20250307 101700 2376424575 48350 48400 48450 48350 3689
541 20250307 101600 2198052525 48400 48400 48450 48400 268
542 20250307 101500 2185079525 48400 48450 48450 48400 528
543 20250307 101400 2159524225 48450 48425 48450 48400 65
544 20250307 101300 2156377350 48400 48450 48450 48400 148
545 20250307 101200 2149207000 48450 48400 48450 48400 1027
546 20250307 101100 2099468400 48400 48450 48500 48400 364
547 20250307 101000 2081840550 48450 48450 48500 48400 836
548 20250307 100900 2041338250 48400 48450 48450 48400 298
549 20250307 100800 2026900800 48400 48450 48450 48400 88
550 20250307 100700 2022639750 48450 48400 48450 48400 51
551 20250307 100600 2020170900 48450 48400 48450 48400 796
552 20250307 100500 1981641800 48400 48400 48400 48350 479
553 20250307 100400 1958458300 48400 48400 48400 48350 4176
554 20250307 100300 1756345400 48400 48400 48400 48350 215
555 20250307 100200 1745943600 48400 48350 48400 48350 80
556 20250307 100100 1742071650 48350 48350 48400 48350 152
557 20250307 100000 1734716350 48350 48400 48400 48350 84
558 20250307 095900 1730654200 48350 48350 48400 48350 381
559 20250307 095800 1712231350 48350 48350 48400 48350 268
560 20250307 095700 1699262150 48400 48350 48400 48350 22
561 20250307 095600 1698198250 48350 48350 48400 48350 112
562 20250307 095500 1692781200 48350 48400 48400 48350 333
563 20250307 095400 1676665050 48400 48400 48400 48350 54
564 20250307 095300 1674053050 48350 48400 48400 48350 313
565 20250307 095200 1658919050 48350 48350 48400 48350 189
566 20250307 095100 1649780700 48400 48400 48400 48350 725
567 20250307 095000 1614725050 48350 48350 48400 48350 202
568 20250307 094900 1604958300 48350 48400 48400 48350 342
569 20250307 094800 1588408000 48350 48350 48400 48350 128
570 20250307 094700 1582217175 48350 48400 48400 48350 356
571 20250307 094600 1565003625 48400 48400 48400 48400 124
572 20250307 094500 1559002025 48350 48400 48400 48350 283
573 20250307 094400 1545307975 48400 48400 48400 48400 38
574 20250307 094300 1543468775 48400 48400 48400 48350 58
575 20250307 094200 1540663175 48350 48400 48400 48350 169
576 20250307 094100 1532485075 48400 48350 48400 48350 515
577 20250307 094000 1507582975 48350 48300 48350 48300 75
578 20250307 093900 1503956925 48300 48400 48400 48300 394
579 20250307 093800 1484897000 48400 48350 48400 48300 94
580 20250307 093700 1480350125 48350 48350 48400 48300 314
581 20250307 093600 1465168975 48350 48450 48450 48350 847
582 20250307 093500 1424173325 48450 48400 48450 48400 358
583 20250307 093400 1406830425 48450 48450 48450 48400 627
584 20250307 093300 1376456025 48450 48400 48450 48400 1358
585 20250307 093200 1310725825 48400 48400 48400 48350 390
586 20250307 093100 1291851325 48400 48350 48400 48350 230
587 20250307 093000 1280720175 48400 48400 48400 48350 306
588 20250307 092900 1265916875 48400 48350 48400 48350 765
589 20250307 092800 1228892675 48350 48350 48400 48300 885
590 20250307 092700 1186117075 48350 48350 48350 48300 1220
591 20250307 092600 1127130125 48350 48350 48350 48300 569
592 20250307 092500 1099637550 48350 48350 48350 48325 100
593 20250307 092400 1094802725 48350 48350 48350 48300 76
594 20250307 092300 1091128375 48350 48300 48350 48250 736
595 20250307 092200 1055580125 48300 48350 48350 48250 1551
596 20250307 092100 980665825 48250 48300 48350 48250 535
597 20250307 092000 954836575 48300 48350 48350 48250 1092
598 20250307 091900 902086825 48350 48350 48350 48300 189
599 20250307 091800 892955375 48350 48350 48350 48300 1192
600 20250307 091700 835377375 48350 48350 48350 48350 134
601 20250307 091600 828898475 48300 48300 48350 48300 1705
602 20250307 091500 746520125 48300 48350 48400 48300 567
603 20250307 091400 719104175 48400 48400 48400 48350 106
604 20250307 091300 713975025 48400 48400 48400 48350 482
605 20250307 091200 690657425 48400 48350 48400 48350 160
606 20250307 091100 682916025 48400 48400 48400 48350 421
607 20250307 091000 662557625 48400 48350 48400 48300 1434
608 20250307 090900 593262175 48350 48300 48350 48250 1057
609 20250307 090800 542216875 48300 48350 48400 48250 2114
610 20250307 090700 440019225 48350 48300 48400 48250 711
611 20250307 090600 405634275 48250 48400 48400 48250 2360
612 20250307 090500 291579975 48400 48350 48400 48350 318
613 20250307 090400 276200900 48350 48300 48350 48300 523
614 20250307 090300 250915000 48350 48350 48400 48200 1424
615 20250307 090200 182182750 48350 48350 48400 48350 199
616 20250307 090100 172560850 48350 48250 48400 48200 1287
617 20250307 090000 110384150 48250 48500 48500 48200 2210

1
030200/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,286658,252021685,13587589200,11945827869000,0.11
20250304,278982,252021685,13307441400,12021434374500,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 286658 252021685 13587589200 11945827869000 0.11
3 20250304 278982 252021685 13307441400 12021434374500 0.11