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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
010100/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185500,3167168821,4765,4765,4765,4765,8192
20250305,185400,3167168821,4765,4765,4765,4765,0
20250305,185300,3167168821,4765,4765,4765,4765,0
20250305,185200,3167168821,4765,4765,4765,4765,0
20250305,185100,3167168821,4765,4765,4765,4765,0
20250305,185000,3167168821,4765,4765,4765,4765,0
20250305,184900,3167168821,4765,4765,4765,4765,0
20250305,184800,3167168821,4765,4765,4765,4765,0
20250305,184700,3167168821,4765,4765,4765,4765,0
20250305,184600,3167168821,4765,4765,4765,4765,0
20250305,184500,3167168821,4765,4765,4765,4765,0
20250305,184400,3167168821,4765,4765,4765,4765,0
20250305,184300,3167168821,4765,4765,4765,4765,0
20250305,184200,3167168821,4765,4765,4765,4765,0
20250305,184100,3167168821,4765,4765,4765,4765,0
20250305,184000,3167168821,4765,4765,4765,4765,0
20250305,183900,3167168821,4765,4765,4765,4765,0
20250305,183800,3167168821,4765,4765,4765,4765,0
20250305,183700,3167168821,4765,4765,4765,4765,0
20250305,183600,3167168821,4765,4765,4765,4765,0
20250305,183500,3167168821,4765,4765,4765,4765,0
20250305,183400,3167168821,4765,4765,4765,4765,0
20250305,183300,3167168821,4765,4765,4765,4765,0
20250305,183200,3167168821,4765,4765,4765,4765,0
20250305,183100,3167168821,4765,4765,4765,4765,0
20250305,183000,3167168821,4765,4765,4765,4765,0
20250305,182900,3167168821,4765,4765,4765,4765,0
20250305,182800,3167168821,4765,4765,4765,4765,0
20250305,182700,3167168821,4765,4765,4765,4765,0
20250305,182600,3167168821,4765,4765,4765,4765,0
20250305,182500,3167168821,4765,4765,4765,4765,8192
20250305,182400,3167168821,4765,4765,4765,4765,0
20250305,182300,3167168821,4765,4765,4765,4765,0
20250305,182200,3167168821,4765,4765,4765,4765,0
20250305,182100,3167168821,4765,4765,4765,4765,0
20250305,182000,3167168821,4765,4765,4765,4765,0
20250305,181900,3167168821,4765,4765,4765,4765,0
20250305,181800,3167168821,4765,4765,4765,4765,0
20250305,181700,3167168821,4765,4765,4765,4765,0
20250305,181600,3167168821,4765,4765,4765,4765,0
20250305,181500,3167168821,4765,4765,4765,4765,0
20250305,181400,3167168821,4765,4765,4765,4765,0
20250305,181300,3167168821,4765,4765,4765,4765,0
20250305,181200,3167168821,4765,4765,4765,4765,0
20250305,181100,3167168821,4765,4765,4765,4765,0
20250305,181000,3167168821,4765,4765,4765,4765,0
20250305,180900,3167168821,4765,4765,4765,4765,0
20250305,180800,3167168821,4765,4765,4765,4765,0
20250305,180700,3167168821,4765,4765,4765,4765,0
20250305,180600,3167168821,4765,4765,4765,4765,0
20250305,180500,3167168821,4765,4765,4765,4765,0
20250305,180400,3167168821,4765,4765,4765,4765,0
20250305,180300,3167168821,4765,4765,4765,4765,0
20250305,180200,3167168821,4765,4765,4765,4765,0
20250305,180100,3167168821,4765,4765,4765,4765,0
20250305,180000,3167168821,4765,4765,4765,4765,0
20250305,175900,3167168821,4765,4765,4765,4765,0
20250305,175800,3167168821,4765,4765,4765,4765,0
20250305,175700,3167168821,4765,4765,4765,4765,0
20250305,175600,3167168821,4765,4765,4765,4765,0
20250305,175500,3167168821,4765,4765,4765,4765,8192
20250305,175400,3167168821,4765,4765,4765,4765,0
20250305,175300,3167168821,4765,4765,4765,4765,0
20250305,175200,3167168821,4765,4765,4765,4765,0
20250305,175100,3167168821,4765,4765,4765,4765,0
20250305,175000,3167168821,4765,4765,4765,4765,0
20250305,174900,3167168821,4765,4765,4765,4765,0
20250305,174800,3167168821,4765,4765,4765,4765,0
20250305,174700,3167168821,4765,4765,4765,4765,0
20250305,174600,3167168821,4765,4765,4765,4765,0
20250305,174500,3167168821,4765,4765,4765,4765,0
20250305,174400,3167168821,4765,4765,4765,4765,0
20250305,174300,3167168821,4765,4765,4765,4765,0
20250305,174200,3167168821,4765,4765,4765,4765,0
20250305,174100,3167168821,4765,4765,4765,4765,0
20250305,174000,3167168821,4765,4765,4765,4765,0
20250305,173900,3167168821,4765,4765,4765,4765,0
20250305,173800,3167168821,4765,4765,4765,4765,0
20250305,173700,3167168821,4765,4765,4765,4765,0
20250305,173600,3167168821,4765,4765,4765,4765,0
20250305,173500,3167168821,4765,4765,4765,4765,0
20250305,173400,3167168821,4765,4765,4765,4765,0
20250305,173300,3167168821,4765,4765,4765,4765,0
20250305,173200,3167168821,4765,4765,4765,4765,0
20250305,173100,3167168821,4765,4765,4765,4765,0
20250305,173000,3167168821,4765,4765,4765,4765,0
20250305,172900,3167168821,4765,4765,4765,4765,0
20250305,172800,3167168821,4765,4765,4765,4765,0
20250305,172700,3167168821,4765,4765,4765,4765,0
20250305,172600,3167168821,4765,4765,4765,4765,0
20250305,172500,3167168821,4765,4765,4765,4765,8192
20250305,172400,3167168821,4765,4765,4765,4765,0
20250305,172300,3167168821,4765,4765,4765,4765,0
20250305,172200,3167168821,4765,4765,4765,4765,0
20250305,172100,3167168821,4765,4765,4765,4765,0
20250305,172000,3167168821,4765,4765,4765,4765,0
20250305,171900,3167168821,4765,4765,4765,4765,0
20250305,171800,3167168821,4765,4765,4765,4765,0
20250305,171700,3167168821,4765,4765,4765,4765,0
20250305,171600,3167168821,4765,4765,4765,4765,0
20250305,171500,3167168821,4765,4765,4765,4765,0
20250305,171400,3167168821,4765,4765,4765,4765,0
20250305,171300,3167168821,4765,4765,4765,4765,0
20250305,171200,3167168821,4765,4765,4765,4765,0
20250305,171100,3167168821,4765,4765,4765,4765,0
20250305,171000,3167168821,4765,4765,4765,4765,0
20250305,170900,3167168821,4765,4765,4765,4765,0
20250305,170800,3167168821,4765,4765,4765,4765,0
20250305,170700,3167168821,4765,4765,4765,4765,0
20250305,170600,3167168821,4765,4765,4765,4765,0
20250305,170500,3167168821,4765,4765,4765,4765,0
20250305,170400,3167168821,4765,4765,4765,4765,0
20250305,170300,3167168821,4765,4765,4765,4765,0
20250305,170200,3167168821,4765,4765,4765,4765,0
20250305,170100,3167168821,4765,4765,4765,4765,0
20250305,170000,3167168821,4765,4765,4765,4765,0
20250305,165900,3167168821,4765,4765,4765,4765,0
20250305,165800,3167168821,4765,4765,4765,4765,0
20250305,165700,3167168821,4765,4765,4765,4765,0
20250305,165600,3167168821,4765,4765,4765,4765,0
20250305,165500,3167168821,4765,4765,4765,4765,8192
20250305,165400,3167168821,4765,4765,4765,4765,0
20250305,165300,3167168821,4765,4765,4765,4765,0
20250305,165200,3167168821,4765,4765,4765,4765,0
20250305,165100,3167168821,4765,4765,4765,4765,0
20250305,165000,3167168821,4765,4765,4765,4765,0
20250305,164900,3167168821,4765,4765,4765,4765,0
20250305,164800,3167168821,4765,4765,4765,4765,0
20250305,164700,3167168821,4765,4765,4765,4765,0
20250305,164600,3167168821,4765,4765,4765,4765,0
20250305,164500,3167168821,4765,4765,4765,4765,0
20250305,164400,3167168821,4765,4765,4765,4765,0
20250305,164300,3167168821,4765,4765,4765,4765,0
20250305,164200,3167168821,4765,4765,4765,4765,0
20250305,164100,3167168821,4765,4765,4765,4765,0
20250305,164000,3167168821,4765,4765,4765,4765,0
20250305,163900,3167168821,4765,4765,4765,4765,0
20250305,163800,3167168821,4765,4765,4765,4765,0
20250305,163700,3167168821,4765,4765,4765,4765,0
20250305,163600,3167168821,4765,4765,4765,4765,0
20250305,163500,3167168821,4765,4765,4765,4765,0
20250305,163400,3167168821,4765,4765,4765,4765,0
20250305,163300,3167168821,4765,4765,4765,4765,0
20250305,163200,3167168821,4765,4765,4765,4765,0
20250305,163100,3167168821,4765,4765,4765,4765,0
20250305,163000,3167168821,4765,4765,4765,4765,0
20250305,162900,3167168821,4765,4765,4765,4765,0
20250305,162800,3167168821,4765,4765,4765,4765,0
20250305,162700,3167168821,4765,4765,4765,4765,0
20250305,162600,3167168821,4765,4765,4765,4765,0
20250305,162500,3167168821,4765,4765,4765,4765,8192
20250305,162400,3167168821,4765,4765,4765,4765,0
20250305,162300,3167168821,4765,4765,4765,4765,0
20250305,162200,3167168821,4765,4765,4765,4765,0
20250305,162100,3167168821,4765,4765,4765,4765,0
20250305,162000,3167168821,4765,4765,4765,4765,0
20250305,161900,3167168821,4765,4765,4765,4765,0
20250305,161800,3167168821,4765,4765,4765,4765,0
20250305,161700,3167168821,4765,4765,4765,4765,0
20250305,161600,3167168821,4765,4765,4765,4765,0
20250305,161500,3167168821,4765,4765,4765,4765,0
20250305,161400,3167168821,4765,4765,4765,4765,0
20250305,161300,3167168821,4765,4765,4765,4765,0
20250305,161200,3167168821,4765,4765,4765,4765,0
20250305,161100,3167168821,4765,4765,4765,4765,0
20250305,161000,3167168821,4765,4765,4765,4765,0
20250305,160900,3167168821,4765,4765,4765,4765,0
20250305,160800,3167168821,4765,4765,4765,4765,0
20250305,160700,3167168821,4765,4765,4765,4765,0
20250305,160600,3167168821,4765,4765,4765,4765,0
20250305,160500,3167168821,4765,4765,4765,4765,0
20250305,160400,3167168821,4765,4765,4765,4765,0
20250305,160300,3167168821,4765,4765,4765,4765,0
20250305,160200,3167168821,4765,4765,4765,4765,0
20250305,160100,3167168821,4765,4765,4765,4765,0
20250305,160000,3167168821,4765,4765,4765,4765,0
20250305,155900,3167168821,4765,4765,4765,4765,0
20250305,155800,3167168821,4765,4765,4765,4765,0
20250305,155700,3167168821,4765,4765,4765,4765,0
20250305,155600,3167168821,4765,4765,4765,4765,0
20250305,155500,3167168821,4765,4765,4765,4765,8192
20250305,155400,3167168821,4765,4765,4765,4765,0
20250305,155300,3167168821,4765,4765,4765,4765,0
20250305,155200,3167168821,4765,4765,4765,4765,0
20250305,155100,3167168821,4765,4765,4765,4765,0
20250305,155000,3167168821,4765,4765,4765,4765,0
20250305,154900,3167168821,4765,4765,4765,4765,0
20250305,154800,3167168821,4765,4765,4765,4765,0
20250305,154700,3167168821,4765,4765,4765,4765,0
20250305,154600,3167168821,4765,4765,4765,4765,0
20250305,154500,3167168821,4765,4765,4765,4765,0
20250305,154400,3167168821,4765,4765,4765,4765,0
20250305,154300,3167168821,4765,4765,4765,4765,0
20250305,154200,3167168821,4765,4765,4765,4765,0
20250305,154100,3167168821,4765,4765,4765,4765,0
20250305,154000,3167168821,4765,4765,4765,4765,0
20250305,153900,3167168821,4765,4765,4765,4765,0
20250305,153800,3167168821,4765,4765,4765,4765,0
20250305,153700,3167168821,4765,4765,4765,4765,0
20250305,153600,3167168821,4765,4765,4765,4765,0
20250305,153500,3167168821,4765,4765,4765,4765,0
20250305,153400,3167168821,4765,4765,4765,4765,0
20250305,153300,3167168821,4765,4765,4765,4765,0
20250305,153200,3167168821,4765,4765,4765,4765,0
20250305,153100,3167168821,4765,4765,4765,4765,0
20250305,153000,3167168821,4765,4765,4765,4765,8192
20250305,152900,3128133941,4770,4770,4770,4770,0
20250305,152800,3128133941,4770,4770,4770,4770,0
20250305,152700,3128133941,4770,4770,4770,4770,0
20250305,152600,3128133941,4770,4770,4770,4770,0
20250305,152500,3128133941,4770,4770,4770,4770,0
20250305,152400,3128133941,4770,4770,4770,4770,0
20250305,152300,3128133941,4770,4770,4770,4770,0
20250305,152200,3128133941,4770,4770,4770,4770,0
20250305,152100,3128133941,4770,4770,4770,4770,0
20250305,152000,3128133941,4770,4770,4770,4770,0
20250305,151900,3128133941,4770,4745,4770,4745,7163
20250305,151800,3094058806,4765,4750,4765,4745,5445
20250305,151700,3068165276,4745,4750,4755,4745,3168
20250305,151600,3053116721,4755,4755,4755,4750,1663
20250305,151500,3045209751,4750,4750,4755,4750,79
20250305,151400,3044834391,4750,4750,4750,4745,147
20250305,151300,3044136146,4750,4745,4750,4745,1969
20250305,151200,3034790081,4745,4755,4755,4745,2122
20250305,151100,3024711106,4750,4750,4755,4750,107
20250305,151000,3024202837,4745,4750,4750,4745,4
20250305,150900,3024183847,4750,4750,4755,4745,3974
20250305,150800,3005307362,4745,4745,4750,4740,496
20250305,150700,3002952832,4745,4740,4745,4740,3198
20250305,150600,2987793492,4745,4740,4745,4735,1073
20250305,150500,2982707482,4735,4740,4740,4735,884
20250305,150400,2978519942,4740,4745,4750,4740,1043
20250305,150300,2973575517,4745,4745,4745,4740,611
20250305,150200,2970678417,4740,4735,4740,4735,36
20250305,150100,2970507782,4735,4740,4740,4735,1549
20250305,150000,2963165532,4745,4745,4745,4740,19
20250305,145900,2963075417,4740,4745,4745,4740,1388
20250305,145800,2956492882,4750,4745,4750,4745,5
20250305,145700,2956469152,4745,4745,4745,4740,49
20250305,145600,2956236697,4740,4745,4745,4740,3
20250305,145500,2956222472,4750,4740,4750,4740,184
20250305,145400,2955349392,4740,4740,4740,4735,300
20250305,145300,2953927412,4740,4740,4745,4740,1515
20250305,145200,2946746127,4745,4745,4745,4740,5
20250305,145100,2946722412,4745,4750,4750,4740,10
20250305,145000,2946674952,4740,4750,4750,4740,5
20250305,144900,2946651232,4745,4740,4745,4740,36
20250305,144800,2946480417,4740,4750,4750,4740,861
20250305,144700,2942397172,4745,4740,4745,4740,5
20250305,144600,2942373457,4745,4745,4745,4740,380
20250305,144500,2940570362,4745,4750,4750,4740,1264
20250305,144400,2934577662,4745,4750,4755,4745,1962
20250305,144300,2925248532,4735,4745,4750,4735,660
20250305,144200,2922119077,4735,4745,4745,4735,811
20250305,144100,2918274602,4740,4735,4740,4730,964
20250305,144000,2913707632,4740,4735,4740,4735,317
20250305,143900,2912206632,4745,4735,4745,4725,787
20250305,143800,2908478242,4730,4735,4735,4730,449
20250305,143700,2906353207,4735,4740,4740,4735,3
20250305,143600,2906338997,4740,4740,4740,4735,71
20250305,143500,2906002472,4735,4735,4740,4735,146
20250305,143400,2905310987,4735,4735,4740,4735,12
20250305,143300,2905254157,4737,4740,4740,4735,19
20250305,143200,2905164149,4740,4740,4740,4740,24
20250305,143100,2905050389,4745,4740,4745,4740,108
20250305,143000,2904538459,4740,4750,4750,4740,2
20250305,142900,2904528969,4750,4742,4750,4740,225
20250305,142800,2903462352,4740,4735,4742,4735,311
20250305,142700,2901988228,4740,4740,4740,4730,630
20250305,142600,2899002068,4730,4735,4740,4730,1051
20250305,142500,2894029163,4745,4735,4745,4735,270
20250305,142400,2892750703,4745,4745,4745,4735,33
20250305,142300,2892594143,4740,4745,4745,4735,403
20250305,142200,2890683918,4735,4730,4750,4730,30
20250305,142100,2890541893,4730,4755,4755,4730,667
20250305,142000,2887380118,4740,4740,4740,4740,25
20250305,141900,2887261618,4765,4735,4765,4725,24602
20250305,141800,2771012478,4735,4740,4740,4735,208
20250305,141700,2770027588,4735,4735,4735,4735,107
20250305,141600,2769520943,4735,4760,4760,4735,5493
20250305,141500,2743435408,4760,4765,4765,4760,271
20250305,141400,2742144138,4760,4765,4765,4760,132
20250305,141300,2741515433,4765,4765,4770,4765,1212
20250305,141200,2735736363,4765,4760,4765,4760,484
20250305,141100,2733430988,4760,4755,4760,4755,16
20250305,141000,2733354868,4755,4765,4765,4755,177
20250305,140900,2732511943,4760,4760,4760,4755,389
20250305,140800,2730660313,4760,4755,4760,4755,57
20250305,140700,2730389258,4755,4755,4755,4755,214
20250305,140600,2729371688,4755,4760,4760,4755,5
20250305,140500,2729347908,4755,4750,4755,4750,90
20250305,140400,2728919978,4755,4750,4755,4750,205
20250305,140300,2727945213,4750,4755,4755,4750,133
20250305,140200,2727312818,4750,4745,4750,4745,128
20250305,140100,2726704828,4745,4740,4745,4740,221
20250305,140000,2725657238,4740,4750,4750,4740,5
20250305,135900,2725633518,4745,4740,4745,4740,3
20250305,135800,2725619288,4745,4740,4745,4740,197
20250305,135700,2724684693,4740,4745,4745,4740,176
20250305,135600,2723850448,4740,4745,4745,4740,455
20250305,135500,2721691493,4745,4745,4755,4745,394
20250305,135400,2719819093,4755,4750,4755,4745,29
20250305,135300,2719681318,4745,4745,4745,4745,2
20250305,135200,2719671828,4750,4750,4750,4750,96
20250305,135100,2719215828,4755,4755,4755,4750,3
20250305,135000,2719201568,4755,4760,4760,4745,8
20250305,134900,2719163543,4745,4745,4755,4745,567
20250305,134800,2716469873,4745,4750,4750,4745,122
20250305,134700,2715890978,4745,4740,4745,4740,232
20250305,134600,2714791243,4745,4745,4745,4740,184
20250305,134500,2713918168,4745,4765,4765,4740,40
20250305,134400,2713728433,4765,4745,4770,4740,263
20250305,134300,2712476463,4740,4735,4740,4735,493
20250305,134200,2710139673,4730,4740,4740,4730,36
20250305,134100,2709969053,4730,4730,4740,4730,270
20250305,134000,2708689318,4720,4740,4740,4720,1242
20250305,133900,2702817263,4740,4740,4740,4730,78
20250305,133800,2702448073,4740,4725,4740,4725,35
20250305,133700,2702282198,4735,4735,4740,4735,28
20250305,133600,2702149498,4735,4730,4735,4725,379
20250305,133500,2700355883,4710,4725,4725,4710,2343
20250305,133400,2689298523,4730,4730,4730,4725,788
20250305,133300,2685574618,4735,4740,4740,4735,5
20250305,133200,2685550938,4730,4730,4735,4730,225
20250305,133100,2684486438,4730,4740,4745,4730,3005
20250305,133000,2670248653,4740,4745,4745,4740,71
20250305,132900,2669911898,4740,4745,4745,4740,94
20250305,132800,2669465878,4745,4750,4750,4745,1751
20250305,132700,2661152378,4750,4755,4755,4750,51
20250305,132600,2660910123,4745,4745,4745,4745,7
20250305,132500,2660876908,4755,4745,4755,4745,291
20250305,132400,2659496103,4750,4745,4750,4740,299
20250305,132300,2658076323,4740,4740,4740,4740,601
20250305,132200,2655227583,4740,4745,4745,4740,428
20250305,132100,2653197763,4745,4745,4745,4745,6
20250305,132000,2653169293,4755,4755,4755,4755,0
20250305,131900,2653169293,4755,4745,4755,4730,4002
20250305,131800,2634228328,4750,4750,4750,4750,57
20250305,131700,2633957578,4750,4775,4775,4750,937
20250305,131600,2629504208,4755,4755,4775,4755,1672
20250305,131500,2621546068,4750,4750,4750,4750,712
20250305,131400,2618164068,4745,4740,4745,4740,1395
20250305,131300,2611544828,4740,4745,4745,4740,442
20250305,131200,2609447998,4750,4750,4750,4750,5
20250305,131100,2609424248,4740,4745,4745,4740,5
20250305,131000,2609400528,4745,4740,4745,4740,642
20250305,130900,2606355743,4740,4745,4745,4740,329
20250305,130800,2604794698,4750,4750,4750,4750,11
20250305,130700,2604742448,4740,4735,4740,4735,6
20250305,130600,2604714018,4750,4745,4750,4735,36
20250305,130500,2604543233,4730,4730,4730,4730,9
20250305,130400,2604500663,4740,4735,4745,4735,805
20250305,130300,2600684938,4735,4735,4735,4735,6
20250305,130200,2600656528,4735,4735,4735,4735,1778
20250305,130100,2592237698,4735,4735,4735,4735,0
20250305,130000,2592237698,4735,4740,4740,4730,275
20250305,125900,2590935598,4735,4730,4735,4730,216
20250305,125800,2589913783,4730,4745,4745,4730,1543
20250305,125700,2582607108,4745,4745,4745,4745,1
20250305,125600,2582602363,4740,4740,4740,4740,1144
20250305,125500,2577179803,4745,4745,4745,4745,4
20250305,125400,2577160823,4745,4755,4755,4740,31
20250305,125300,2577013828,4740,4745,4745,4740,860
20250305,125200,2572935613,4750,4745,4750,4745,23
20250305,125100,2572826378,4745,4750,4750,4745,28
20250305,125000,2572693513,4750,4750,4750,4750,438
20250305,124900,2570613013,4750,4750,4750,4750,572
20250305,124800,2567896013,4765,4765,4765,4765,1
20250305,124700,2567891248,4765,4755,4765,4755,549
20250305,124600,2565280733,4750,4750,4750,4750,28
20250305,124500,2565147733,4750,4750,4750,4750,37
20250305,124400,2564971983,4750,4745,4750,4745,109
20250305,124300,2564454668,4750,4750,4750,4740,431
20250305,124200,2562407728,4750,4750,4750,4740,108
20250305,124100,2561894738,4740,4750,4750,4740,849
20250305,124000,2557868653,4750,4750,4750,4750,84
20250305,123900,2557469653,4745,4745,4745,4740,896
20250305,123800,2553220808,4745,4745,4745,4745,1383
20250305,123700,2546658473,4745,4745,4745,4745,1667
20250305,123600,2538748558,4745,4760,4760,4745,1572
20250305,123500,2531281568,4760,4755,4760,4750,1197
20250305,123400,2525592633,4760,4760,4760,4760,0
20250305,123300,2525592633,4760,4775,4775,4760,185
20250305,123200,2524712018,4760,4770,4770,4760,227
20250305,123100,2523629498,4775,4770,4775,4770,2
20250305,123000,2523619953,4770,4785,4785,4760,4131
20250305,122900,2503933973,4785,4775,4785,4770,107
20250305,122800,2503423358,4775,4765,4775,4765,1032
20250305,122700,2498496793,4770,4770,4770,4770,522
20250305,122600,2496006853,4770,4760,4770,4760,2273
20250305,122500,2485169263,4755,4755,4755,4755,912
20250305,122400,2480832703,4760,4760,4760,4750,473
20250305,122300,2478585793,4745,4750,4750,4745,2000
20250305,122200,2469093488,4765,4760,4765,4745,3879
20250305,122100,2450658248,4765,4770,4775,4760,1221
20250305,122000,2444836658,4770,4775,4775,4755,5651
20250305,121900,2417920468,4780,4790,4800,4780,1379
20250305,121800,2411312133,4785,4780,4785,4780,921
20250305,121700,2406908088,4785,4785,4785,4770,734
20250305,121600,2403402158,4785,4790,4800,4785,1830
20250305,121500,2394624213,4785,4820,4825,4785,10444
20250305,121400,2344326958,4790,4755,4820,4755,41130
20250305,121300,2147669513,4755,4750,4755,4745,2395
20250305,121200,2136283818,4750,4745,4755,4735,4154
20250305,121100,2116557883,4725,4735,4745,4725,1485
20250305,121000,2109522078,4730,4730,4730,4730,116
20250305,120900,2108973398,4735,4735,4735,4735,1
20250305,120800,2108968663,4735,4715,4735,4715,103
20250305,120700,2108482978,4745,4715,4745,4715,6540
20250305,120600,2077536513,4720,4720,4725,4720,921
20250305,120500,2073188473,4720,4720,4730,4715,3934
20250305,120400,2054626358,4730,4725,4730,4725,1858
20250305,120300,2045847303,4730,4725,4730,4720,1038
20250305,120200,2040942758,4730,4735,4735,4725,128
20250305,120100,2040337933,4735,4720,4735,4720,1549
20250305,120000,2033022428,4740,4730,4740,4715,1809
20250305,115900,2024479763,4730,4735,4735,4720,811
20250305,115800,2020641593,4735,4730,4735,4730,692
20250305,115700,2017365623,4730,4710,4730,4700,9339
20250305,115600,1973287913,4720,4700,4720,4700,1466
20250305,115500,1966396773,4700,4710,4720,4700,366
20250305,115400,1964671498,4700,4700,4700,4700,818
20250305,115300,1960826898,4700,4710,4710,4700,291
20250305,115200,1959458798,4710,4710,4712,4710,262
20250305,115100,1958224774,4700,4700,4700,4700,13
20250305,115000,1958163674,4700,4710,4715,4700,4316
20250305,114900,1937855449,4705,4705,4705,4705,802
20250305,114800,1934082039,4695,4710,4715,4695,3856
20250305,114700,1915901579,4690,4700,4700,4690,107
20250305,114600,1915399499,4700,4700,4710,4700,1187
20250305,114500,1909820119,4700,4705,4710,4700,99
20250305,114400,1909354349,4715,4690,4715,4690,1648
20250305,114300,1901593989,4680,4685,4700,4680,938
20250305,114200,1897194099,4680,4660,4680,4660,318
20250305,114100,1895706219,4665,4695,4695,4665,33
20250305,114000,1895552154,4700,4685,4700,4685,600
20250305,113900,1892733649,4690,4675,4690,4660,264
20250305,113800,1891499244,4675,4660,4675,4660,409
20250305,113700,1889587494,4660,4660,4660,4660,0
20250305,113600,1889587494,4660,4655,4660,4650,131
20250305,113500,1888977139,4650,4665,4675,4650,2476
20250305,113400,1877439009,4665,4665,4665,4665,1206
20250305,113300,1871813019,4665,4655,4675,4655,670
20250305,113200,1868683584,4655,4660,4675,4655,219
20250305,113100,1867662959,4660,4660,4660,4650,1503
20250305,113000,1860669449,4655,4670,4670,4655,4105
20250305,112900,1841546694,4675,4675,4675,4660,6508
20250305,112800,1811171434,4675,4690,4690,4675,4182
20250305,112700,1791594484,4700,4700,4700,4695,102
20250305,112600,1791115109,4695,4695,4695,4695,2620
20250305,112500,1778814209,4700,4695,4700,4695,834
20250305,112400,1774894544,4695,4695,4695,4695,420
20250305,112300,1772922644,4695,4695,4695,4690,627
20250305,112200,1769978899,4700,4700,4700,4700,40
20250305,112100,1769790899,4700,4705,4705,4685,161
20250305,112000,1769036514,4690,4705,4705,4690,15
20250305,111900,1768966149,4690,4695,4695,4690,301
20250305,111800,1767554259,4690,4705,4705,4690,20
20250305,111700,1767460444,4690,4697,4697,4690,4
20250305,111600,1767441670,4690,4690,4690,4690,1012
20250305,111500,1762695390,4705,4705,4705,4705,37
20250305,111400,1762521305,4705,4685,4705,4680,1440
20250305,111300,1755778810,4685,4705,4705,4685,12451
20250305,111200,1697321585,4705,4715,4715,4700,1204
20250305,111100,1691658890,4705,4715,4715,4705,109
20250305,111000,1691146015,4705,4695,4705,4695,26
20250305,110900,1691023705,4695,4720,4720,4695,1070
20250305,110800,1685997335,4720,4700,4720,4690,1014
20250305,110700,1681236565,4725,4725,4725,4725,0
20250305,110600,1681236565,4725,4720,4725,4720,397
20250305,110500,1679362720,4725,4715,4725,4715,201
20250305,110400,1678413695,4690,4700,4700,4690,8701
20250305,110300,1637584775,4715,4715,4715,4715,5
20250305,110200,1637561200,4715,4710,4715,4690,1963
20250305,110100,1628339905,4710,4720,4720,4710,1414
20250305,110000,1621673500,4725,4727,4727,4725,14
20250305,105900,1621607324,4720,4740,4740,4720,319
20250305,105800,1620101624,4740,4740,4740,4720,249
20250305,105700,1618924224,4730,4740,4740,4730,301
20250305,105600,1617499484,4740,4725,4740,4720,3316
20250305,105500,1601847729,4725,4745,4745,4725,4967
20250305,105400,1578343869,4735,4745,4745,4735,161
20250305,105300,1577581524,4735,4735,4745,4735,169
20250305,105200,1576780819,4735,4740,4740,4735,1634
20250305,105100,1569043164,4740,4750,4750,4740,1253
20250305,105000,1563097507,4750,4755,4755,4747,1285
20250305,104900,1556988704,4750,4735,4750,4735,1136
20250305,104800,1551592764,4750,4750,4750,4750,1
20250305,104700,1551588014,4745,4737,4745,4730,737
20250305,104600,1548096394,4737,4737,4737,4737,260
20250305,104500,1546864774,4737,4745,4745,4737,6
20250305,104400,1546836344,4745,4735,4745,4735,234
20250305,104300,1545728114,4750,4735,4750,4735,48
20250305,104200,1545500819,4735,4745,4745,4735,3101
20250305,104100,1530807574,4740,4735,4740,4735,367
20250305,104000,1529068319,4730,4730,4730,4730,1000
20250305,103900,1524338319,4730,4740,4740,4730,1129
20250305,103800,1518995839,4730,4730,4730,4730,91
20250305,103700,1518565409,4725,4725,4725,4725,23
20250305,103600,1518456734,4725,4720,4725,4710,718
20250305,103500,1515068159,4695,4710,4715,4695,20549
20250305,103400,1418412879,4715,4715,4720,4710,860
20250305,103300,1414361609,4710,4740,4740,4705,6238
20250305,103200,1384976669,4745,4745,4745,4725,8804
20250305,103100,1343299664,4755,4745,4755,4740,1041
20250305,103000,1338362959,4750,4760,4765,4750,4263
20250305,102900,1318077019,4760,4760,4765,4760,2761
20250305,102800,1304924559,4760,4760,4760,4755,938
20250305,102700,1300462208,4760,4760,4760,4755,690
20250305,102600,1297178201,4757,4750,4760,4750,358
20250305,102500,1295474494,4750,4760,4765,4750,2100
20250305,102400,1285478524,4760,4750,4765,4750,1250
20250305,102300,1279537894,4745,4760,4765,4740,2795
20250305,102200,1266256189,4765,4755,4765,4755,1401
20250305,102100,1259589504,4755,4760,4760,4745,775
20250305,102000,1255911779,4745,4750,4760,4745,4664
20250305,101900,1233764159,4750,4750,4750,4750,4
20250305,101800,1233745159,4765,4770,4770,4740,1805
20250305,101700,1225153624,4770,4760,4770,4735,3638
20250305,101600,1207827804,4765,4765,4770,4735,3914
20250305,101500,1189177724,4765,4755,4770,4730,6335
20250305,101400,1159009799,4765,4745,4765,4720,5618
20250305,101300,1132283504,4755,4710,4755,4710,8162
20250305,101200,1093572324,4705,4720,4725,4690,2967
20250305,101100,1079585059,4690,4695,4715,4690,2101
20250305,101000,1069708324,4715,4695,4715,4695,39
20250305,100900,1069525039,4690,4705,4710,4690,564
20250305,100800,1066871049,4695,4695,4695,4695,300
20250305,100700,1065462549,4685,4685,4685,4680,3300
20250305,100600,1050002054,4685,4700,4715,4685,1803
20250305,100500,1041533544,4685,4690,4690,4685,1464
20250305,100400,1034673179,4710,4685,4710,4685,1262
20250305,100300,1028736684,4685,4700,4700,4680,1384
20250305,100200,1022236384,4705,4695,4705,4690,715
20250305,100100,1018875854,4695,4690,4695,4690,3
20250305,100000,1018861774,4695,4675,4695,4675,2256
20250305,095900,1008287764,4675,4675,4675,4675,33
20250305,095800,1008133489,4670,4670,4675,4670,147
20250305,095700,1007446984,4675,4675,4675,4675,17
20250305,095600,1007367509,4670,4685,4685,4670,64
20250305,095500,1007068314,4685,4690,4690,4665,611
20250305,095400,1004207229,4670,4680,4680,4670,1509
20250305,095300,997146884,4675,4675,4680,4675,248
20250305,095200,995986524,4660,4690,4690,4660,1643
20250305,095100,988303094,4690,4695,4695,4690,1573
20250305,095000,980918319,4695,4695,4700,4685,421
20250305,094900,978942199,4695,4685,4695,4680,283
20250305,094800,977615184,4690,4695,4695,4670,126
20250305,094700,977025184,4695,4685,4695,4670,51
20250305,094600,976786349,4685,4660,4685,4640,31045
20250305,094500,832149049,4660,4660,4660,4645,227
20250305,094400,831091344,4660,4655,4660,4640,957
20250305,094300,826639279,4655,4650,4660,4650,787
20250305,094200,822977299,4650,4640,4660,4640,560
20250305,094100,820373799,4650,4670,4725,4635,3667
20250305,094000,803189599,4665,4645,4680,4640,2114
20250305,093900,793360299,4650,4650,4650,4640,10622
20250305,093800,743971669,4650,4645,4650,4640,6638
20250305,093700,713107914,4650,4690,4700,4625,57572
20250305,093600,444529519,4695,4745,4745,4685,3868
20250305,093500,426309619,4745,4740,4755,4730,1672
20250305,093400,418397884,4740,4750,4765,4730,1694
20250305,093300,410344224,4750,4700,4755,4700,11165
20250305,093200,357471409,4695,4685,4695,4675,1551
20250305,093100,350196569,4685,4675,4685,4675,232
20250305,093000,349109704,4690,4690,4690,4690,2
20250305,092900,349100324,4675,4670,4675,4670,362
20250305,092800,347408024,4665,4675,4675,4665,622
20250305,092700,344501849,4680,4690,4690,4680,208
20250305,092600,343527349,4690,4675,4690,4670,434
20250305,092500,341498314,4680,4680,4680,4675,973
20250305,092400,336945374,4680,4680,4685,4680,306
20250305,092300,335512794,4680,4680,4680,4680,121
20250305,092200,334946514,4675,4675,4675,4675,96
20250305,092100,334497714,4675,4680,4680,4675,1052
20250305,092000,329577879,4700,4700,4700,4700,1
20250305,091900,329573179,4720,4690,4720,4680,968
20250305,091800,325023474,4695,4715,4715,4695,3239
20250305,091700,309789774,4720,4720,4720,4720,955
20250305,091600,305282174,4720,4730,4730,4705,298
20250305,091500,303876499,4700,4707,4735,4695,2137
20250305,091400,293815262,4705,4715,4735,4705,1246
20250305,091300,287936307,4715,4700,4715,4690,1112
20250305,091200,282704792,4700,4745,4745,4700,8273
20250305,091100,243690872,4750,4715,4750,4715,5866
20250305,091000,215938657,4710,4725,4735,4710,4554
20250305,090900,194424962,4725,4695,4725,4695,9836
20250305,090800,148142292,4690,4690,4695,4670,1547
20250305,090700,140887557,4695,4675,4695,4675,1304
20250305,090600,134779847,4672,4660,4685,4655,411
20250305,090500,132861815,4650,4685,4685,4645,6162
20250305,090400,104170805,4665,4670,4690,4665,2959
20250305,090300,90352400,4670,4685,4700,4670,3251
20250305,090200,75122665,4655,4660,4695,4650,2627
20250305,090100,62888030,4695,4690,4705,4655,4562
20250305,090000,41548405,4655,4650,4690,4650,8919
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185500 3167168821 4765 4765 4765 4765 8192
3 20250305 185400 3167168821 4765 4765 4765 4765 0
4 20250305 185300 3167168821 4765 4765 4765 4765 0
5 20250305 185200 3167168821 4765 4765 4765 4765 0
6 20250305 185100 3167168821 4765 4765 4765 4765 0
7 20250305 185000 3167168821 4765 4765 4765 4765 0
8 20250305 184900 3167168821 4765 4765 4765 4765 0
9 20250305 184800 3167168821 4765 4765 4765 4765 0
10 20250305 184700 3167168821 4765 4765 4765 4765 0
11 20250305 184600 3167168821 4765 4765 4765 4765 0
12 20250305 184500 3167168821 4765 4765 4765 4765 0
13 20250305 184400 3167168821 4765 4765 4765 4765 0
14 20250305 184300 3167168821 4765 4765 4765 4765 0
15 20250305 184200 3167168821 4765 4765 4765 4765 0
16 20250305 184100 3167168821 4765 4765 4765 4765 0
17 20250305 184000 3167168821 4765 4765 4765 4765 0
18 20250305 183900 3167168821 4765 4765 4765 4765 0
19 20250305 183800 3167168821 4765 4765 4765 4765 0
20 20250305 183700 3167168821 4765 4765 4765 4765 0
21 20250305 183600 3167168821 4765 4765 4765 4765 0
22 20250305 183500 3167168821 4765 4765 4765 4765 0
23 20250305 183400 3167168821 4765 4765 4765 4765 0
24 20250305 183300 3167168821 4765 4765 4765 4765 0
25 20250305 183200 3167168821 4765 4765 4765 4765 0
26 20250305 183100 3167168821 4765 4765 4765 4765 0
27 20250305 183000 3167168821 4765 4765 4765 4765 0
28 20250305 182900 3167168821 4765 4765 4765 4765 0
29 20250305 182800 3167168821 4765 4765 4765 4765 0
30 20250305 182700 3167168821 4765 4765 4765 4765 0
31 20250305 182600 3167168821 4765 4765 4765 4765 0
32 20250305 182500 3167168821 4765 4765 4765 4765 8192
33 20250305 182400 3167168821 4765 4765 4765 4765 0
34 20250305 182300 3167168821 4765 4765 4765 4765 0
35 20250305 182200 3167168821 4765 4765 4765 4765 0
36 20250305 182100 3167168821 4765 4765 4765 4765 0
37 20250305 182000 3167168821 4765 4765 4765 4765 0
38 20250305 181900 3167168821 4765 4765 4765 4765 0
39 20250305 181800 3167168821 4765 4765 4765 4765 0
40 20250305 181700 3167168821 4765 4765 4765 4765 0
41 20250305 181600 3167168821 4765 4765 4765 4765 0
42 20250305 181500 3167168821 4765 4765 4765 4765 0
43 20250305 181400 3167168821 4765 4765 4765 4765 0
44 20250305 181300 3167168821 4765 4765 4765 4765 0
45 20250305 181200 3167168821 4765 4765 4765 4765 0
46 20250305 181100 3167168821 4765 4765 4765 4765 0
47 20250305 181000 3167168821 4765 4765 4765 4765 0
48 20250305 180900 3167168821 4765 4765 4765 4765 0
49 20250305 180800 3167168821 4765 4765 4765 4765 0
50 20250305 180700 3167168821 4765 4765 4765 4765 0
51 20250305 180600 3167168821 4765 4765 4765 4765 0
52 20250305 180500 3167168821 4765 4765 4765 4765 0
53 20250305 180400 3167168821 4765 4765 4765 4765 0
54 20250305 180300 3167168821 4765 4765 4765 4765 0
55 20250305 180200 3167168821 4765 4765 4765 4765 0
56 20250305 180100 3167168821 4765 4765 4765 4765 0
57 20250305 180000 3167168821 4765 4765 4765 4765 0
58 20250305 175900 3167168821 4765 4765 4765 4765 0
59 20250305 175800 3167168821 4765 4765 4765 4765 0
60 20250305 175700 3167168821 4765 4765 4765 4765 0
61 20250305 175600 3167168821 4765 4765 4765 4765 0
62 20250305 175500 3167168821 4765 4765 4765 4765 8192
63 20250305 175400 3167168821 4765 4765 4765 4765 0
64 20250305 175300 3167168821 4765 4765 4765 4765 0
65 20250305 175200 3167168821 4765 4765 4765 4765 0
66 20250305 175100 3167168821 4765 4765 4765 4765 0
67 20250305 175000 3167168821 4765 4765 4765 4765 0
68 20250305 174900 3167168821 4765 4765 4765 4765 0
69 20250305 174800 3167168821 4765 4765 4765 4765 0
70 20250305 174700 3167168821 4765 4765 4765 4765 0
71 20250305 174600 3167168821 4765 4765 4765 4765 0
72 20250305 174500 3167168821 4765 4765 4765 4765 0
73 20250305 174400 3167168821 4765 4765 4765 4765 0
74 20250305 174300 3167168821 4765 4765 4765 4765 0
75 20250305 174200 3167168821 4765 4765 4765 4765 0
76 20250305 174100 3167168821 4765 4765 4765 4765 0
77 20250305 174000 3167168821 4765 4765 4765 4765 0
78 20250305 173900 3167168821 4765 4765 4765 4765 0
79 20250305 173800 3167168821 4765 4765 4765 4765 0
80 20250305 173700 3167168821 4765 4765 4765 4765 0
81 20250305 173600 3167168821 4765 4765 4765 4765 0
82 20250305 173500 3167168821 4765 4765 4765 4765 0
83 20250305 173400 3167168821 4765 4765 4765 4765 0
84 20250305 173300 3167168821 4765 4765 4765 4765 0
85 20250305 173200 3167168821 4765 4765 4765 4765 0
86 20250305 173100 3167168821 4765 4765 4765 4765 0
87 20250305 173000 3167168821 4765 4765 4765 4765 0
88 20250305 172900 3167168821 4765 4765 4765 4765 0
89 20250305 172800 3167168821 4765 4765 4765 4765 0
90 20250305 172700 3167168821 4765 4765 4765 4765 0
91 20250305 172600 3167168821 4765 4765 4765 4765 0
92 20250305 172500 3167168821 4765 4765 4765 4765 8192
93 20250305 172400 3167168821 4765 4765 4765 4765 0
94 20250305 172300 3167168821 4765 4765 4765 4765 0
95 20250305 172200 3167168821 4765 4765 4765 4765 0
96 20250305 172100 3167168821 4765 4765 4765 4765 0
97 20250305 172000 3167168821 4765 4765 4765 4765 0
98 20250305 171900 3167168821 4765 4765 4765 4765 0
99 20250305 171800 3167168821 4765 4765 4765 4765 0
100 20250305 171700 3167168821 4765 4765 4765 4765 0
101 20250305 171600 3167168821 4765 4765 4765 4765 0
102 20250305 171500 3167168821 4765 4765 4765 4765 0
103 20250305 171400 3167168821 4765 4765 4765 4765 0
104 20250305 171300 3167168821 4765 4765 4765 4765 0
105 20250305 171200 3167168821 4765 4765 4765 4765 0
106 20250305 171100 3167168821 4765 4765 4765 4765 0
107 20250305 171000 3167168821 4765 4765 4765 4765 0
108 20250305 170900 3167168821 4765 4765 4765 4765 0
109 20250305 170800 3167168821 4765 4765 4765 4765 0
110 20250305 170700 3167168821 4765 4765 4765 4765 0
111 20250305 170600 3167168821 4765 4765 4765 4765 0
112 20250305 170500 3167168821 4765 4765 4765 4765 0
113 20250305 170400 3167168821 4765 4765 4765 4765 0
114 20250305 170300 3167168821 4765 4765 4765 4765 0
115 20250305 170200 3167168821 4765 4765 4765 4765 0
116 20250305 170100 3167168821 4765 4765 4765 4765 0
117 20250305 170000 3167168821 4765 4765 4765 4765 0
118 20250305 165900 3167168821 4765 4765 4765 4765 0
119 20250305 165800 3167168821 4765 4765 4765 4765 0
120 20250305 165700 3167168821 4765 4765 4765 4765 0
121 20250305 165600 3167168821 4765 4765 4765 4765 0
122 20250305 165500 3167168821 4765 4765 4765 4765 8192
123 20250305 165400 3167168821 4765 4765 4765 4765 0
124 20250305 165300 3167168821 4765 4765 4765 4765 0
125 20250305 165200 3167168821 4765 4765 4765 4765 0
126 20250305 165100 3167168821 4765 4765 4765 4765 0
127 20250305 165000 3167168821 4765 4765 4765 4765 0
128 20250305 164900 3167168821 4765 4765 4765 4765 0
129 20250305 164800 3167168821 4765 4765 4765 4765 0
130 20250305 164700 3167168821 4765 4765 4765 4765 0
131 20250305 164600 3167168821 4765 4765 4765 4765 0
132 20250305 164500 3167168821 4765 4765 4765 4765 0
133 20250305 164400 3167168821 4765 4765 4765 4765 0
134 20250305 164300 3167168821 4765 4765 4765 4765 0
135 20250305 164200 3167168821 4765 4765 4765 4765 0
136 20250305 164100 3167168821 4765 4765 4765 4765 0
137 20250305 164000 3167168821 4765 4765 4765 4765 0
138 20250305 163900 3167168821 4765 4765 4765 4765 0
139 20250305 163800 3167168821 4765 4765 4765 4765 0
140 20250305 163700 3167168821 4765 4765 4765 4765 0
141 20250305 163600 3167168821 4765 4765 4765 4765 0
142 20250305 163500 3167168821 4765 4765 4765 4765 0
143 20250305 163400 3167168821 4765 4765 4765 4765 0
144 20250305 163300 3167168821 4765 4765 4765 4765 0
145 20250305 163200 3167168821 4765 4765 4765 4765 0
146 20250305 163100 3167168821 4765 4765 4765 4765 0
147 20250305 163000 3167168821 4765 4765 4765 4765 0
148 20250305 162900 3167168821 4765 4765 4765 4765 0
149 20250305 162800 3167168821 4765 4765 4765 4765 0
150 20250305 162700 3167168821 4765 4765 4765 4765 0
151 20250305 162600 3167168821 4765 4765 4765 4765 0
152 20250305 162500 3167168821 4765 4765 4765 4765 8192
153 20250305 162400 3167168821 4765 4765 4765 4765 0
154 20250305 162300 3167168821 4765 4765 4765 4765 0
155 20250305 162200 3167168821 4765 4765 4765 4765 0
156 20250305 162100 3167168821 4765 4765 4765 4765 0
157 20250305 162000 3167168821 4765 4765 4765 4765 0
158 20250305 161900 3167168821 4765 4765 4765 4765 0
159 20250305 161800 3167168821 4765 4765 4765 4765 0
160 20250305 161700 3167168821 4765 4765 4765 4765 0
161 20250305 161600 3167168821 4765 4765 4765 4765 0
162 20250305 161500 3167168821 4765 4765 4765 4765 0
163 20250305 161400 3167168821 4765 4765 4765 4765 0
164 20250305 161300 3167168821 4765 4765 4765 4765 0
165 20250305 161200 3167168821 4765 4765 4765 4765 0
166 20250305 161100 3167168821 4765 4765 4765 4765 0
167 20250305 161000 3167168821 4765 4765 4765 4765 0
168 20250305 160900 3167168821 4765 4765 4765 4765 0
169 20250305 160800 3167168821 4765 4765 4765 4765 0
170 20250305 160700 3167168821 4765 4765 4765 4765 0
171 20250305 160600 3167168821 4765 4765 4765 4765 0
172 20250305 160500 3167168821 4765 4765 4765 4765 0
173 20250305 160400 3167168821 4765 4765 4765 4765 0
174 20250305 160300 3167168821 4765 4765 4765 4765 0
175 20250305 160200 3167168821 4765 4765 4765 4765 0
176 20250305 160100 3167168821 4765 4765 4765 4765 0
177 20250305 160000 3167168821 4765 4765 4765 4765 0
178 20250305 155900 3167168821 4765 4765 4765 4765 0
179 20250305 155800 3167168821 4765 4765 4765 4765 0
180 20250305 155700 3167168821 4765 4765 4765 4765 0
181 20250305 155600 3167168821 4765 4765 4765 4765 0
182 20250305 155500 3167168821 4765 4765 4765 4765 8192
183 20250305 155400 3167168821 4765 4765 4765 4765 0
184 20250305 155300 3167168821 4765 4765 4765 4765 0
185 20250305 155200 3167168821 4765 4765 4765 4765 0
186 20250305 155100 3167168821 4765 4765 4765 4765 0
187 20250305 155000 3167168821 4765 4765 4765 4765 0
188 20250305 154900 3167168821 4765 4765 4765 4765 0
189 20250305 154800 3167168821 4765 4765 4765 4765 0
190 20250305 154700 3167168821 4765 4765 4765 4765 0
191 20250305 154600 3167168821 4765 4765 4765 4765 0
192 20250305 154500 3167168821 4765 4765 4765 4765 0
193 20250305 154400 3167168821 4765 4765 4765 4765 0
194 20250305 154300 3167168821 4765 4765 4765 4765 0
195 20250305 154200 3167168821 4765 4765 4765 4765 0
196 20250305 154100 3167168821 4765 4765 4765 4765 0
197 20250305 154000 3167168821 4765 4765 4765 4765 0
198 20250305 153900 3167168821 4765 4765 4765 4765 0
199 20250305 153800 3167168821 4765 4765 4765 4765 0
200 20250305 153700 3167168821 4765 4765 4765 4765 0
201 20250305 153600 3167168821 4765 4765 4765 4765 0
202 20250305 153500 3167168821 4765 4765 4765 4765 0
203 20250305 153400 3167168821 4765 4765 4765 4765 0
204 20250305 153300 3167168821 4765 4765 4765 4765 0
205 20250305 153200 3167168821 4765 4765 4765 4765 0
206 20250305 153100 3167168821 4765 4765 4765 4765 0
207 20250305 153000 3167168821 4765 4765 4765 4765 8192
208 20250305 152900 3128133941 4770 4770 4770 4770 0
209 20250305 152800 3128133941 4770 4770 4770 4770 0
210 20250305 152700 3128133941 4770 4770 4770 4770 0
211 20250305 152600 3128133941 4770 4770 4770 4770 0
212 20250305 152500 3128133941 4770 4770 4770 4770 0
213 20250305 152400 3128133941 4770 4770 4770 4770 0
214 20250305 152300 3128133941 4770 4770 4770 4770 0
215 20250305 152200 3128133941 4770 4770 4770 4770 0
216 20250305 152100 3128133941 4770 4770 4770 4770 0
217 20250305 152000 3128133941 4770 4770 4770 4770 0
218 20250305 151900 3128133941 4770 4745 4770 4745 7163
219 20250305 151800 3094058806 4765 4750 4765 4745 5445
220 20250305 151700 3068165276 4745 4750 4755 4745 3168
221 20250305 151600 3053116721 4755 4755 4755 4750 1663
222 20250305 151500 3045209751 4750 4750 4755 4750 79
223 20250305 151400 3044834391 4750 4750 4750 4745 147
224 20250305 151300 3044136146 4750 4745 4750 4745 1969
225 20250305 151200 3034790081 4745 4755 4755 4745 2122
226 20250305 151100 3024711106 4750 4750 4755 4750 107
227 20250305 151000 3024202837 4745 4750 4750 4745 4
228 20250305 150900 3024183847 4750 4750 4755 4745 3974
229 20250305 150800 3005307362 4745 4745 4750 4740 496
230 20250305 150700 3002952832 4745 4740 4745 4740 3198
231 20250305 150600 2987793492 4745 4740 4745 4735 1073
232 20250305 150500 2982707482 4735 4740 4740 4735 884
233 20250305 150400 2978519942 4740 4745 4750 4740 1043
234 20250305 150300 2973575517 4745 4745 4745 4740 611
235 20250305 150200 2970678417 4740 4735 4740 4735 36
236 20250305 150100 2970507782 4735 4740 4740 4735 1549
237 20250305 150000 2963165532 4745 4745 4745 4740 19
238 20250305 145900 2963075417 4740 4745 4745 4740 1388
239 20250305 145800 2956492882 4750 4745 4750 4745 5
240 20250305 145700 2956469152 4745 4745 4745 4740 49
241 20250305 145600 2956236697 4740 4745 4745 4740 3
242 20250305 145500 2956222472 4750 4740 4750 4740 184
243 20250305 145400 2955349392 4740 4740 4740 4735 300
244 20250305 145300 2953927412 4740 4740 4745 4740 1515
245 20250305 145200 2946746127 4745 4745 4745 4740 5
246 20250305 145100 2946722412 4745 4750 4750 4740 10
247 20250305 145000 2946674952 4740 4750 4750 4740 5
248 20250305 144900 2946651232 4745 4740 4745 4740 36
249 20250305 144800 2946480417 4740 4750 4750 4740 861
250 20250305 144700 2942397172 4745 4740 4745 4740 5
251 20250305 144600 2942373457 4745 4745 4745 4740 380
252 20250305 144500 2940570362 4745 4750 4750 4740 1264
253 20250305 144400 2934577662 4745 4750 4755 4745 1962
254 20250305 144300 2925248532 4735 4745 4750 4735 660
255 20250305 144200 2922119077 4735 4745 4745 4735 811
256 20250305 144100 2918274602 4740 4735 4740 4730 964
257 20250305 144000 2913707632 4740 4735 4740 4735 317
258 20250305 143900 2912206632 4745 4735 4745 4725 787
259 20250305 143800 2908478242 4730 4735 4735 4730 449
260 20250305 143700 2906353207 4735 4740 4740 4735 3
261 20250305 143600 2906338997 4740 4740 4740 4735 71
262 20250305 143500 2906002472 4735 4735 4740 4735 146
263 20250305 143400 2905310987 4735 4735 4740 4735 12
264 20250305 143300 2905254157 4737 4740 4740 4735 19
265 20250305 143200 2905164149 4740 4740 4740 4740 24
266 20250305 143100 2905050389 4745 4740 4745 4740 108
267 20250305 143000 2904538459 4740 4750 4750 4740 2
268 20250305 142900 2904528969 4750 4742 4750 4740 225
269 20250305 142800 2903462352 4740 4735 4742 4735 311
270 20250305 142700 2901988228 4740 4740 4740 4730 630
271 20250305 142600 2899002068 4730 4735 4740 4730 1051
272 20250305 142500 2894029163 4745 4735 4745 4735 270
273 20250305 142400 2892750703 4745 4745 4745 4735 33
274 20250305 142300 2892594143 4740 4745 4745 4735 403
275 20250305 142200 2890683918 4735 4730 4750 4730 30
276 20250305 142100 2890541893 4730 4755 4755 4730 667
277 20250305 142000 2887380118 4740 4740 4740 4740 25
278 20250305 141900 2887261618 4765 4735 4765 4725 24602
279 20250305 141800 2771012478 4735 4740 4740 4735 208
280 20250305 141700 2770027588 4735 4735 4735 4735 107
281 20250305 141600 2769520943 4735 4760 4760 4735 5493
282 20250305 141500 2743435408 4760 4765 4765 4760 271
283 20250305 141400 2742144138 4760 4765 4765 4760 132
284 20250305 141300 2741515433 4765 4765 4770 4765 1212
285 20250305 141200 2735736363 4765 4760 4765 4760 484
286 20250305 141100 2733430988 4760 4755 4760 4755 16
287 20250305 141000 2733354868 4755 4765 4765 4755 177
288 20250305 140900 2732511943 4760 4760 4760 4755 389
289 20250305 140800 2730660313 4760 4755 4760 4755 57
290 20250305 140700 2730389258 4755 4755 4755 4755 214
291 20250305 140600 2729371688 4755 4760 4760 4755 5
292 20250305 140500 2729347908 4755 4750 4755 4750 90
293 20250305 140400 2728919978 4755 4750 4755 4750 205
294 20250305 140300 2727945213 4750 4755 4755 4750 133
295 20250305 140200 2727312818 4750 4745 4750 4745 128
296 20250305 140100 2726704828 4745 4740 4745 4740 221
297 20250305 140000 2725657238 4740 4750 4750 4740 5
298 20250305 135900 2725633518 4745 4740 4745 4740 3
299 20250305 135800 2725619288 4745 4740 4745 4740 197
300 20250305 135700 2724684693 4740 4745 4745 4740 176
301 20250305 135600 2723850448 4740 4745 4745 4740 455
302 20250305 135500 2721691493 4745 4745 4755 4745 394
303 20250305 135400 2719819093 4755 4750 4755 4745 29
304 20250305 135300 2719681318 4745 4745 4745 4745 2
305 20250305 135200 2719671828 4750 4750 4750 4750 96
306 20250305 135100 2719215828 4755 4755 4755 4750 3
307 20250305 135000 2719201568 4755 4760 4760 4745 8
308 20250305 134900 2719163543 4745 4745 4755 4745 567
309 20250305 134800 2716469873 4745 4750 4750 4745 122
310 20250305 134700 2715890978 4745 4740 4745 4740 232
311 20250305 134600 2714791243 4745 4745 4745 4740 184
312 20250305 134500 2713918168 4745 4765 4765 4740 40
313 20250305 134400 2713728433 4765 4745 4770 4740 263
314 20250305 134300 2712476463 4740 4735 4740 4735 493
315 20250305 134200 2710139673 4730 4740 4740 4730 36
316 20250305 134100 2709969053 4730 4730 4740 4730 270
317 20250305 134000 2708689318 4720 4740 4740 4720 1242
318 20250305 133900 2702817263 4740 4740 4740 4730 78
319 20250305 133800 2702448073 4740 4725 4740 4725 35
320 20250305 133700 2702282198 4735 4735 4740 4735 28
321 20250305 133600 2702149498 4735 4730 4735 4725 379
322 20250305 133500 2700355883 4710 4725 4725 4710 2343
323 20250305 133400 2689298523 4730 4730 4730 4725 788
324 20250305 133300 2685574618 4735 4740 4740 4735 5
325 20250305 133200 2685550938 4730 4730 4735 4730 225
326 20250305 133100 2684486438 4730 4740 4745 4730 3005
327 20250305 133000 2670248653 4740 4745 4745 4740 71
328 20250305 132900 2669911898 4740 4745 4745 4740 94
329 20250305 132800 2669465878 4745 4750 4750 4745 1751
330 20250305 132700 2661152378 4750 4755 4755 4750 51
331 20250305 132600 2660910123 4745 4745 4745 4745 7
332 20250305 132500 2660876908 4755 4745 4755 4745 291
333 20250305 132400 2659496103 4750 4745 4750 4740 299
334 20250305 132300 2658076323 4740 4740 4740 4740 601
335 20250305 132200 2655227583 4740 4745 4745 4740 428
336 20250305 132100 2653197763 4745 4745 4745 4745 6
337 20250305 132000 2653169293 4755 4755 4755 4755 0
338 20250305 131900 2653169293 4755 4745 4755 4730 4002
339 20250305 131800 2634228328 4750 4750 4750 4750 57
340 20250305 131700 2633957578 4750 4775 4775 4750 937
341 20250305 131600 2629504208 4755 4755 4775 4755 1672
342 20250305 131500 2621546068 4750 4750 4750 4750 712
343 20250305 131400 2618164068 4745 4740 4745 4740 1395
344 20250305 131300 2611544828 4740 4745 4745 4740 442
345 20250305 131200 2609447998 4750 4750 4750 4750 5
346 20250305 131100 2609424248 4740 4745 4745 4740 5
347 20250305 131000 2609400528 4745 4740 4745 4740 642
348 20250305 130900 2606355743 4740 4745 4745 4740 329
349 20250305 130800 2604794698 4750 4750 4750 4750 11
350 20250305 130700 2604742448 4740 4735 4740 4735 6
351 20250305 130600 2604714018 4750 4745 4750 4735 36
352 20250305 130500 2604543233 4730 4730 4730 4730 9
353 20250305 130400 2604500663 4740 4735 4745 4735 805
354 20250305 130300 2600684938 4735 4735 4735 4735 6
355 20250305 130200 2600656528 4735 4735 4735 4735 1778
356 20250305 130100 2592237698 4735 4735 4735 4735 0
357 20250305 130000 2592237698 4735 4740 4740 4730 275
358 20250305 125900 2590935598 4735 4730 4735 4730 216
359 20250305 125800 2589913783 4730 4745 4745 4730 1543
360 20250305 125700 2582607108 4745 4745 4745 4745 1
361 20250305 125600 2582602363 4740 4740 4740 4740 1144
362 20250305 125500 2577179803 4745 4745 4745 4745 4
363 20250305 125400 2577160823 4745 4755 4755 4740 31
364 20250305 125300 2577013828 4740 4745 4745 4740 860
365 20250305 125200 2572935613 4750 4745 4750 4745 23
366 20250305 125100 2572826378 4745 4750 4750 4745 28
367 20250305 125000 2572693513 4750 4750 4750 4750 438
368 20250305 124900 2570613013 4750 4750 4750 4750 572
369 20250305 124800 2567896013 4765 4765 4765 4765 1
370 20250305 124700 2567891248 4765 4755 4765 4755 549
371 20250305 124600 2565280733 4750 4750 4750 4750 28
372 20250305 124500 2565147733 4750 4750 4750 4750 37
373 20250305 124400 2564971983 4750 4745 4750 4745 109
374 20250305 124300 2564454668 4750 4750 4750 4740 431
375 20250305 124200 2562407728 4750 4750 4750 4740 108
376 20250305 124100 2561894738 4740 4750 4750 4740 849
377 20250305 124000 2557868653 4750 4750 4750 4750 84
378 20250305 123900 2557469653 4745 4745 4745 4740 896
379 20250305 123800 2553220808 4745 4745 4745 4745 1383
380 20250305 123700 2546658473 4745 4745 4745 4745 1667
381 20250305 123600 2538748558 4745 4760 4760 4745 1572
382 20250305 123500 2531281568 4760 4755 4760 4750 1197
383 20250305 123400 2525592633 4760 4760 4760 4760 0
384 20250305 123300 2525592633 4760 4775 4775 4760 185
385 20250305 123200 2524712018 4760 4770 4770 4760 227
386 20250305 123100 2523629498 4775 4770 4775 4770 2
387 20250305 123000 2523619953 4770 4785 4785 4760 4131
388 20250305 122900 2503933973 4785 4775 4785 4770 107
389 20250305 122800 2503423358 4775 4765 4775 4765 1032
390 20250305 122700 2498496793 4770 4770 4770 4770 522
391 20250305 122600 2496006853 4770 4760 4770 4760 2273
392 20250305 122500 2485169263 4755 4755 4755 4755 912
393 20250305 122400 2480832703 4760 4760 4760 4750 473
394 20250305 122300 2478585793 4745 4750 4750 4745 2000
395 20250305 122200 2469093488 4765 4760 4765 4745 3879
396 20250305 122100 2450658248 4765 4770 4775 4760 1221
397 20250305 122000 2444836658 4770 4775 4775 4755 5651
398 20250305 121900 2417920468 4780 4790 4800 4780 1379
399 20250305 121800 2411312133 4785 4780 4785 4780 921
400 20250305 121700 2406908088 4785 4785 4785 4770 734
401 20250305 121600 2403402158 4785 4790 4800 4785 1830
402 20250305 121500 2394624213 4785 4820 4825 4785 10444
403 20250305 121400 2344326958 4790 4755 4820 4755 41130
404 20250305 121300 2147669513 4755 4750 4755 4745 2395
405 20250305 121200 2136283818 4750 4745 4755 4735 4154
406 20250305 121100 2116557883 4725 4735 4745 4725 1485
407 20250305 121000 2109522078 4730 4730 4730 4730 116
408 20250305 120900 2108973398 4735 4735 4735 4735 1
409 20250305 120800 2108968663 4735 4715 4735 4715 103
410 20250305 120700 2108482978 4745 4715 4745 4715 6540
411 20250305 120600 2077536513 4720 4720 4725 4720 921
412 20250305 120500 2073188473 4720 4720 4730 4715 3934
413 20250305 120400 2054626358 4730 4725 4730 4725 1858
414 20250305 120300 2045847303 4730 4725 4730 4720 1038
415 20250305 120200 2040942758 4730 4735 4735 4725 128
416 20250305 120100 2040337933 4735 4720 4735 4720 1549
417 20250305 120000 2033022428 4740 4730 4740 4715 1809
418 20250305 115900 2024479763 4730 4735 4735 4720 811
419 20250305 115800 2020641593 4735 4730 4735 4730 692
420 20250305 115700 2017365623 4730 4710 4730 4700 9339
421 20250305 115600 1973287913 4720 4700 4720 4700 1466
422 20250305 115500 1966396773 4700 4710 4720 4700 366
423 20250305 115400 1964671498 4700 4700 4700 4700 818
424 20250305 115300 1960826898 4700 4710 4710 4700 291
425 20250305 115200 1959458798 4710 4710 4712 4710 262
426 20250305 115100 1958224774 4700 4700 4700 4700 13
427 20250305 115000 1958163674 4700 4710 4715 4700 4316
428 20250305 114900 1937855449 4705 4705 4705 4705 802
429 20250305 114800 1934082039 4695 4710 4715 4695 3856
430 20250305 114700 1915901579 4690 4700 4700 4690 107
431 20250305 114600 1915399499 4700 4700 4710 4700 1187
432 20250305 114500 1909820119 4700 4705 4710 4700 99
433 20250305 114400 1909354349 4715 4690 4715 4690 1648
434 20250305 114300 1901593989 4680 4685 4700 4680 938
435 20250305 114200 1897194099 4680 4660 4680 4660 318
436 20250305 114100 1895706219 4665 4695 4695 4665 33
437 20250305 114000 1895552154 4700 4685 4700 4685 600
438 20250305 113900 1892733649 4690 4675 4690 4660 264
439 20250305 113800 1891499244 4675 4660 4675 4660 409
440 20250305 113700 1889587494 4660 4660 4660 4660 0
441 20250305 113600 1889587494 4660 4655 4660 4650 131
442 20250305 113500 1888977139 4650 4665 4675 4650 2476
443 20250305 113400 1877439009 4665 4665 4665 4665 1206
444 20250305 113300 1871813019 4665 4655 4675 4655 670
445 20250305 113200 1868683584 4655 4660 4675 4655 219
446 20250305 113100 1867662959 4660 4660 4660 4650 1503
447 20250305 113000 1860669449 4655 4670 4670 4655 4105
448 20250305 112900 1841546694 4675 4675 4675 4660 6508
449 20250305 112800 1811171434 4675 4690 4690 4675 4182
450 20250305 112700 1791594484 4700 4700 4700 4695 102
451 20250305 112600 1791115109 4695 4695 4695 4695 2620
452 20250305 112500 1778814209 4700 4695 4700 4695 834
453 20250305 112400 1774894544 4695 4695 4695 4695 420
454 20250305 112300 1772922644 4695 4695 4695 4690 627
455 20250305 112200 1769978899 4700 4700 4700 4700 40
456 20250305 112100 1769790899 4700 4705 4705 4685 161
457 20250305 112000 1769036514 4690 4705 4705 4690 15
458 20250305 111900 1768966149 4690 4695 4695 4690 301
459 20250305 111800 1767554259 4690 4705 4705 4690 20
460 20250305 111700 1767460444 4690 4697 4697 4690 4
461 20250305 111600 1767441670 4690 4690 4690 4690 1012
462 20250305 111500 1762695390 4705 4705 4705 4705 37
463 20250305 111400 1762521305 4705 4685 4705 4680 1440
464 20250305 111300 1755778810 4685 4705 4705 4685 12451
465 20250305 111200 1697321585 4705 4715 4715 4700 1204
466 20250305 111100 1691658890 4705 4715 4715 4705 109
467 20250305 111000 1691146015 4705 4695 4705 4695 26
468 20250305 110900 1691023705 4695 4720 4720 4695 1070
469 20250305 110800 1685997335 4720 4700 4720 4690 1014
470 20250305 110700 1681236565 4725 4725 4725 4725 0
471 20250305 110600 1681236565 4725 4720 4725 4720 397
472 20250305 110500 1679362720 4725 4715 4725 4715 201
473 20250305 110400 1678413695 4690 4700 4700 4690 8701
474 20250305 110300 1637584775 4715 4715 4715 4715 5
475 20250305 110200 1637561200 4715 4710 4715 4690 1963
476 20250305 110100 1628339905 4710 4720 4720 4710 1414
477 20250305 110000 1621673500 4725 4727 4727 4725 14
478 20250305 105900 1621607324 4720 4740 4740 4720 319
479 20250305 105800 1620101624 4740 4740 4740 4720 249
480 20250305 105700 1618924224 4730 4740 4740 4730 301
481 20250305 105600 1617499484 4740 4725 4740 4720 3316
482 20250305 105500 1601847729 4725 4745 4745 4725 4967
483 20250305 105400 1578343869 4735 4745 4745 4735 161
484 20250305 105300 1577581524 4735 4735 4745 4735 169
485 20250305 105200 1576780819 4735 4740 4740 4735 1634
486 20250305 105100 1569043164 4740 4750 4750 4740 1253
487 20250305 105000 1563097507 4750 4755 4755 4747 1285
488 20250305 104900 1556988704 4750 4735 4750 4735 1136
489 20250305 104800 1551592764 4750 4750 4750 4750 1
490 20250305 104700 1551588014 4745 4737 4745 4730 737
491 20250305 104600 1548096394 4737 4737 4737 4737 260
492 20250305 104500 1546864774 4737 4745 4745 4737 6
493 20250305 104400 1546836344 4745 4735 4745 4735 234
494 20250305 104300 1545728114 4750 4735 4750 4735 48
495 20250305 104200 1545500819 4735 4745 4745 4735 3101
496 20250305 104100 1530807574 4740 4735 4740 4735 367
497 20250305 104000 1529068319 4730 4730 4730 4730 1000
498 20250305 103900 1524338319 4730 4740 4740 4730 1129
499 20250305 103800 1518995839 4730 4730 4730 4730 91
500 20250305 103700 1518565409 4725 4725 4725 4725 23
501 20250305 103600 1518456734 4725 4720 4725 4710 718
502 20250305 103500 1515068159 4695 4710 4715 4695 20549
503 20250305 103400 1418412879 4715 4715 4720 4710 860
504 20250305 103300 1414361609 4710 4740 4740 4705 6238
505 20250305 103200 1384976669 4745 4745 4745 4725 8804
506 20250305 103100 1343299664 4755 4745 4755 4740 1041
507 20250305 103000 1338362959 4750 4760 4765 4750 4263
508 20250305 102900 1318077019 4760 4760 4765 4760 2761
509 20250305 102800 1304924559 4760 4760 4760 4755 938
510 20250305 102700 1300462208 4760 4760 4760 4755 690
511 20250305 102600 1297178201 4757 4750 4760 4750 358
512 20250305 102500 1295474494 4750 4760 4765 4750 2100
513 20250305 102400 1285478524 4760 4750 4765 4750 1250
514 20250305 102300 1279537894 4745 4760 4765 4740 2795
515 20250305 102200 1266256189 4765 4755 4765 4755 1401
516 20250305 102100 1259589504 4755 4760 4760 4745 775
517 20250305 102000 1255911779 4745 4750 4760 4745 4664
518 20250305 101900 1233764159 4750 4750 4750 4750 4
519 20250305 101800 1233745159 4765 4770 4770 4740 1805
520 20250305 101700 1225153624 4770 4760 4770 4735 3638
521 20250305 101600 1207827804 4765 4765 4770 4735 3914
522 20250305 101500 1189177724 4765 4755 4770 4730 6335
523 20250305 101400 1159009799 4765 4745 4765 4720 5618
524 20250305 101300 1132283504 4755 4710 4755 4710 8162
525 20250305 101200 1093572324 4705 4720 4725 4690 2967
526 20250305 101100 1079585059 4690 4695 4715 4690 2101
527 20250305 101000 1069708324 4715 4695 4715 4695 39
528 20250305 100900 1069525039 4690 4705 4710 4690 564
529 20250305 100800 1066871049 4695 4695 4695 4695 300
530 20250305 100700 1065462549 4685 4685 4685 4680 3300
531 20250305 100600 1050002054 4685 4700 4715 4685 1803
532 20250305 100500 1041533544 4685 4690 4690 4685 1464
533 20250305 100400 1034673179 4710 4685 4710 4685 1262
534 20250305 100300 1028736684 4685 4700 4700 4680 1384
535 20250305 100200 1022236384 4705 4695 4705 4690 715
536 20250305 100100 1018875854 4695 4690 4695 4690 3
537 20250305 100000 1018861774 4695 4675 4695 4675 2256
538 20250305 095900 1008287764 4675 4675 4675 4675 33
539 20250305 095800 1008133489 4670 4670 4675 4670 147
540 20250305 095700 1007446984 4675 4675 4675 4675 17
541 20250305 095600 1007367509 4670 4685 4685 4670 64
542 20250305 095500 1007068314 4685 4690 4690 4665 611
543 20250305 095400 1004207229 4670 4680 4680 4670 1509
544 20250305 095300 997146884 4675 4675 4680 4675 248
545 20250305 095200 995986524 4660 4690 4690 4660 1643
546 20250305 095100 988303094 4690 4695 4695 4690 1573
547 20250305 095000 980918319 4695 4695 4700 4685 421
548 20250305 094900 978942199 4695 4685 4695 4680 283
549 20250305 094800 977615184 4690 4695 4695 4670 126
550 20250305 094700 977025184 4695 4685 4695 4670 51
551 20250305 094600 976786349 4685 4660 4685 4640 31045
552 20250305 094500 832149049 4660 4660 4660 4645 227
553 20250305 094400 831091344 4660 4655 4660 4640 957
554 20250305 094300 826639279 4655 4650 4660 4650 787
555 20250305 094200 822977299 4650 4640 4660 4640 560
556 20250305 094100 820373799 4650 4670 4725 4635 3667
557 20250305 094000 803189599 4665 4645 4680 4640 2114
558 20250305 093900 793360299 4650 4650 4650 4640 10622
559 20250305 093800 743971669 4650 4645 4650 4640 6638
560 20250305 093700 713107914 4650 4690 4700 4625 57572
561 20250305 093600 444529519 4695 4745 4745 4685 3868
562 20250305 093500 426309619 4745 4740 4755 4730 1672
563 20250305 093400 418397884 4740 4750 4765 4730 1694
564 20250305 093300 410344224 4750 4700 4755 4700 11165
565 20250305 093200 357471409 4695 4685 4695 4675 1551
566 20250305 093100 350196569 4685 4675 4685 4675 232
567 20250305 093000 349109704 4690 4690 4690 4690 2
568 20250305 092900 349100324 4675 4670 4675 4670 362
569 20250305 092800 347408024 4665 4675 4675 4665 622
570 20250305 092700 344501849 4680 4690 4690 4680 208
571 20250305 092600 343527349 4690 4675 4690 4670 434
572 20250305 092500 341498314 4680 4680 4680 4675 973
573 20250305 092400 336945374 4680 4680 4685 4680 306
574 20250305 092300 335512794 4680 4680 4680 4680 121
575 20250305 092200 334946514 4675 4675 4675 4675 96
576 20250305 092100 334497714 4675 4680 4680 4675 1052
577 20250305 092000 329577879 4700 4700 4700 4700 1
578 20250305 091900 329573179 4720 4690 4720 4680 968
579 20250305 091800 325023474 4695 4715 4715 4695 3239
580 20250305 091700 309789774 4720 4720 4720 4720 955
581 20250305 091600 305282174 4720 4730 4730 4705 298
582 20250305 091500 303876499 4700 4707 4735 4695 2137
583 20250305 091400 293815262 4705 4715 4735 4705 1246
584 20250305 091300 287936307 4715 4700 4715 4690 1112
585 20250305 091200 282704792 4700 4745 4745 4700 8273
586 20250305 091100 243690872 4750 4715 4750 4715 5866
587 20250305 091000 215938657 4710 4725 4735 4710 4554
588 20250305 090900 194424962 4725 4695 4725 4695 9836
589 20250305 090800 148142292 4690 4690 4695 4670 1547
590 20250305 090700 140887557 4695 4675 4695 4675 1304
591 20250305 090600 134779847 4672 4660 4685 4655 411
592 20250305 090500 132861815 4650 4685 4685 4645 6162
593 20250305 090400 104170805 4665 4670 4690 4665 2959
594 20250305 090300 90352400 4670 4685 4700 4670 3251
595 20250305 090200 75122665 4655 4660 4695 4650 2627
596 20250305 090100 62888030 4695 4690 4705 4655 4562
597 20250305 090000 41548405 4655 4650 4690 4650 8919

1
010100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,50945,30450420,239441500,143116974000,0.17
20250227,50945,30450420,249630500,149207058000,0.17
20250226,50945,30450420,250904125,149968318500,0.17
20250225,50945,30450420,251668300,150425074800,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 50945 30450420 239441500 143116974000 0.17
3 20250227 50945 30450420 249630500 149207058000 0.17
4 20250226 50945 30450420 250904125 149968318500 0.17
5 20250225 50945 30450420 251668300 150425074800 0.17