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
010140/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185500,490258127710,15000,15000,15000,15000,457990
20250305,185400,490258127710,15000,15000,15000,15000,0
20250305,185300,490258127710,15000,15000,15000,15000,0
20250305,185200,490258127710,15000,15000,15000,15000,0
20250305,185100,490258127710,15000,15000,15000,15000,0
20250305,185000,490258127710,15000,15000,15000,15000,0
20250305,184900,490258127710,15000,15000,15000,15000,0
20250305,184800,490258127710,15000,15000,15000,15000,0
20250305,184700,490258127710,15000,15000,15000,15000,0
20250305,184600,490258127710,15000,15000,15000,15000,0
20250305,184500,490258127710,15000,15000,15000,15000,0
20250305,184400,490258127710,15000,15000,15000,15000,0
20250305,184300,490258127710,15000,15000,15000,15000,0
20250305,184200,490258127710,15000,15000,15000,15000,0
20250305,184100,490258127710,15000,15000,15000,15000,0
20250305,184000,490258127710,15000,15000,15000,15000,0
20250305,183900,490258127710,15000,15000,15000,15000,0
20250305,183800,490258127710,15000,15000,15000,15000,0
20250305,183700,490258127710,15000,15000,15000,15000,0
20250305,183600,490258127710,15000,15000,15000,15000,0
20250305,183500,490258127710,15000,15000,15000,15000,0
20250305,183400,490258127710,15000,15000,15000,15000,0
20250305,183300,490258127710,15000,15000,15000,15000,0
20250305,183200,490258127710,15000,15000,15000,15000,0
20250305,183100,490258127710,15000,15000,15000,15000,0
20250305,183000,490258127710,15000,15000,15000,15000,0
20250305,182900,490258127710,15000,15000,15000,15000,0
20250305,182800,490258127710,15000,15000,15000,15000,0
20250305,182700,490258127710,15000,15000,15000,15000,0
20250305,182600,490258127710,15000,15000,15000,15000,0
20250305,182500,490258127710,15000,15000,15000,15000,457990
20250305,182400,490258127710,15000,15000,15000,15000,0
20250305,182300,490258127710,15000,15000,15000,15000,0
20250305,182200,490258127710,15000,15000,15000,15000,0
20250305,182100,490258127710,15000,15000,15000,15000,0
20250305,182000,490258127710,15000,15000,15000,15000,0
20250305,181900,490258127710,15000,15000,15000,15000,0
20250305,181800,490258127710,15000,15000,15000,15000,0
20250305,181700,490258127710,15000,15000,15000,15000,0
20250305,181600,490258127710,15000,15000,15000,15000,0
20250305,181500,490258127710,15000,15000,15000,15000,0
20250305,181400,490258127710,15000,15000,15000,15000,0
20250305,181300,490258127710,15000,15000,15000,15000,0
20250305,181200,490258127710,15000,15000,15000,15000,0
20250305,181100,490258127710,15000,15000,15000,15000,0
20250305,181000,490258127710,15000,15000,15000,15000,0
20250305,180900,490258127710,15000,15000,15000,15000,0
20250305,180800,490258127710,15000,15000,15000,15000,0
20250305,180700,490258127710,15000,15000,15000,15000,0
20250305,180600,490258127710,15000,15000,15000,15000,0
20250305,180500,490258127710,15000,15000,15000,15000,0
20250305,180400,490258127710,15000,15000,15000,15000,0
20250305,180300,490258127710,15000,15000,15000,15000,0
20250305,180200,490258127710,15000,15000,15000,15000,0
20250305,180100,490258127710,15000,15000,15000,15000,0
20250305,180000,490258127710,15000,15000,15000,15000,0
20250305,175900,490258127710,15000,15000,15000,15000,0
20250305,175800,490258127710,15000,15000,15000,15000,0
20250305,175700,490258127710,15000,15000,15000,15000,0
20250305,175600,490258127710,15000,15000,15000,15000,0
20250305,175500,490258127710,15000,15000,15000,15000,457990
20250305,175400,490258127710,15000,15000,15000,15000,0
20250305,175300,490258127710,15000,15000,15000,15000,0
20250305,175200,490258127710,15000,15000,15000,15000,0
20250305,175100,490258127710,15000,15000,15000,15000,0
20250305,175000,490258127710,15000,15000,15000,15000,0
20250305,174900,490258127710,15000,15000,15000,15000,0
20250305,174800,490258127710,15000,15000,15000,15000,0
20250305,174700,490258127710,15000,15000,15000,15000,0
20250305,174600,490258127710,15000,15000,15000,15000,0
20250305,174500,490258127710,15000,15000,15000,15000,0
20250305,174400,490258127710,15000,15000,15000,15000,0
20250305,174300,490258127710,15000,15000,15000,15000,0
20250305,174200,490258127710,15000,15000,15000,15000,0
20250305,174100,490258127710,15000,15000,15000,15000,0
20250305,174000,490258127710,15000,15000,15000,15000,0
20250305,173900,490258127710,15000,15000,15000,15000,0
20250305,173800,490258127710,15000,15000,15000,15000,0
20250305,173700,490258127710,15000,15000,15000,15000,0
20250305,173600,490258127710,15000,15000,15000,15000,0
20250305,173500,490258127710,15000,15000,15000,15000,0
20250305,173400,490258127710,15000,15000,15000,15000,0
20250305,173300,490258127710,15000,15000,15000,15000,0
20250305,173200,490258127710,15000,15000,15000,15000,0
20250305,173100,490258127710,15000,15000,15000,15000,0
20250305,173000,490258127710,15000,15000,15000,15000,0
20250305,172900,490258127710,15000,15000,15000,15000,0
20250305,172800,490258127710,15000,15000,15000,15000,0
20250305,172700,490258127710,15000,15000,15000,15000,0
20250305,172600,490258127710,15000,15000,15000,15000,0
20250305,172500,490258127710,15000,15000,15000,15000,457990
20250305,172400,490258127710,15000,15000,15000,15000,0
20250305,172300,490258127710,15000,15000,15000,15000,0
20250305,172200,490258127710,15000,15000,15000,15000,0
20250305,172100,490258127710,15000,15000,15000,15000,0
20250305,172000,490258127710,15000,15000,15000,15000,0
20250305,171900,490258127710,15000,15000,15000,15000,0
20250305,171800,490258127710,15000,15000,15000,15000,0
20250305,171700,490258127710,15000,15000,15000,15000,0
20250305,171600,490258127710,15000,15000,15000,15000,0
20250305,171500,490258127710,15000,15000,15000,15000,0
20250305,171400,490258127710,15000,15000,15000,15000,0
20250305,171300,490258127710,15000,15000,15000,15000,0
20250305,171200,490258127710,15000,15000,15000,15000,0
20250305,171100,490258127710,15000,15000,15000,15000,0
20250305,171000,490258127710,15000,15000,15000,15000,0
20250305,170900,490258127710,15000,15000,15000,15000,0
20250305,170800,490258127710,15000,15000,15000,15000,0
20250305,170700,490258127710,15000,15000,15000,15000,0
20250305,170600,490258127710,15000,15000,15000,15000,0
20250305,170500,490258127710,15000,15000,15000,15000,0
20250305,170400,490258127710,15000,15000,15000,15000,0
20250305,170300,490258127710,15000,15000,15000,15000,0
20250305,170200,490258127710,15000,15000,15000,15000,0
20250305,170100,490258127710,15000,15000,15000,15000,0
20250305,170000,490258127710,15000,15000,15000,15000,0
20250305,165900,490258127710,15000,15000,15000,15000,0
20250305,165800,490258127710,15000,15000,15000,15000,0
20250305,165700,490258127710,15000,15000,15000,15000,0
20250305,165600,490258127710,15000,15000,15000,15000,0
20250305,165500,490258127710,15000,15000,15000,15000,457990
20250305,165400,490258127710,15000,15000,15000,15000,0
20250305,165300,490258127710,15000,15000,15000,15000,0
20250305,165200,490258127710,15000,15000,15000,15000,0
20250305,165100,490258127710,15000,15000,15000,15000,0
20250305,165000,490258127710,15000,15000,15000,15000,0
20250305,164900,490258127710,15000,15000,15000,15000,0
20250305,164800,490258127710,15000,15000,15000,15000,0
20250305,164700,490258127710,15000,15000,15000,15000,0
20250305,164600,490258127710,15000,15000,15000,15000,0
20250305,164500,490258127710,15000,15000,15000,15000,0
20250305,164400,490258127710,15000,15000,15000,15000,0
20250305,164300,490258127710,15000,15000,15000,15000,0
20250305,164200,490258127710,15000,15000,15000,15000,0
20250305,164100,490258127710,15000,15000,15000,15000,0
20250305,164000,490258127710,15000,15000,15000,15000,0
20250305,163900,490258127710,15000,15000,15000,15000,0
20250305,163800,490258127710,15000,15000,15000,15000,0
20250305,163700,490258127710,15000,15000,15000,15000,0
20250305,163600,490258127710,15000,15000,15000,15000,0
20250305,163500,490258127710,15000,15000,15000,15000,0
20250305,163400,490258127710,15000,15000,15000,15000,0
20250305,163300,490258127710,15000,15000,15000,15000,0
20250305,163200,490258127710,15000,15000,15000,15000,0
20250305,163100,490258127710,15000,15000,15000,15000,0
20250305,163000,490258127710,15000,15000,15000,15000,0
20250305,162900,490258127710,15000,15000,15000,15000,0
20250305,162800,490258127710,15000,15000,15000,15000,0
20250305,162700,490258127710,15000,15000,15000,15000,0
20250305,162600,490258127710,15000,15000,15000,15000,0
20250305,162500,490258127710,15000,15000,15000,15000,457990
20250305,162400,490258127710,15000,15000,15000,15000,0
20250305,162300,490258127710,15000,15000,15000,15000,0
20250305,162200,490258127710,15000,15000,15000,15000,0
20250305,162100,490258127710,15000,15000,15000,15000,0
20250305,162000,490258127710,15000,15000,15000,15000,0
20250305,161900,490258127710,15000,15000,15000,15000,0
20250305,161800,490258127710,15000,15000,15000,15000,0
20250305,161700,490258127710,15000,15000,15000,15000,0
20250305,161600,490258127710,15000,15000,15000,15000,0
20250305,161500,490258127710,15000,15000,15000,15000,0
20250305,161400,490258127710,15000,15000,15000,15000,0
20250305,161300,490258127710,15000,15000,15000,15000,0
20250305,161200,490258127710,15000,15000,15000,15000,0
20250305,161100,490258127710,15000,15000,15000,15000,0
20250305,161000,490258127710,15000,15000,15000,15000,0
20250305,160900,490258127710,15000,15000,15000,15000,0
20250305,160800,490258127710,15000,15000,15000,15000,0
20250305,160700,490258127710,15000,15000,15000,15000,0
20250305,160600,490258127710,15000,15000,15000,15000,0
20250305,160500,490258127710,15000,15000,15000,15000,0
20250305,160400,490258127710,15000,15000,15000,15000,0
20250305,160300,490258127710,15000,15000,15000,15000,0
20250305,160200,490258127710,15000,15000,15000,15000,0
20250305,160100,490258127710,15000,15000,15000,15000,0
20250305,160000,490258127710,15000,15000,15000,15000,0
20250305,155900,490258127710,15000,15000,15000,15000,0
20250305,155800,490258127710,15000,15000,15000,15000,0
20250305,155700,490258127710,15000,15000,15000,15000,0
20250305,155600,490258127710,15000,15000,15000,15000,0
20250305,155500,490258127710,15000,15000,15000,15000,457990
20250305,155400,490258127710,15000,15000,15000,15000,0
20250305,155300,490258127710,15000,15000,15000,15000,0
20250305,155200,490258127710,15000,15000,15000,15000,0
20250305,155100,490258127710,15000,15000,15000,15000,0
20250305,155000,490258127710,15000,15000,15000,15000,0
20250305,154900,490258127710,15000,15000,15000,15000,0
20250305,154800,490258127710,15000,15000,15000,15000,0
20250305,154700,490258127710,15000,15000,15000,15000,0
20250305,154600,490258127710,15000,15000,15000,15000,0
20250305,154500,490258127710,15000,15000,15000,15000,0
20250305,154400,490258127710,15000,15000,15000,15000,0
20250305,154300,490258127710,15000,15000,15000,15000,0
20250305,154200,490258127710,15000,15000,15000,15000,0
20250305,154100,490258127710,15000,15000,15000,15000,0
20250305,154000,490258127710,15000,15000,15000,15000,0
20250305,153900,490258127710,15000,15000,15000,15000,0
20250305,153800,490258127710,15000,15000,15000,15000,0
20250305,153700,490258127710,15000,15000,15000,15000,0
20250305,153600,490258127710,15000,15000,15000,15000,0
20250305,153500,490258127710,15000,15000,15000,15000,0
20250305,153400,490258127710,15000,15000,15000,15000,0
20250305,153300,490258127710,15000,15000,15000,15000,0
20250305,153200,490258127710,15000,15000,15000,15000,0
20250305,153100,490258127710,15000,15000,15000,15000,0
20250305,153000,490258127710,15000,15000,15000,15000,457990
20250305,152900,483388277710,14980,14980,14980,14980,0
20250305,152800,483388277710,14980,14980,14980,14980,0
20250305,152700,483388277710,14980,14980,14980,14980,0
20250305,152600,483388277710,14980,14980,14980,14980,0
20250305,152500,483388277710,14980,14980,14980,14980,0
20250305,152400,483388277710,14980,14980,14980,14980,0
20250305,152300,483388277710,14980,14980,14980,14980,0
20250305,152200,483388277710,14980,14980,14980,14980,0
20250305,152100,483388277710,14980,14980,14980,14980,0
20250305,152000,483388277710,14980,14980,14980,14980,0
20250305,151900,483388277710,14980,14980,14990,14970,85349
20250305,151800,482109354395,14980,14990,15000,14970,46490
20250305,151700,481412771935,14990,14990,15000,14980,49909
20250305,151600,480664586645,15000,14975,15010,14970,441685
20250305,151500,474041118730,14975,14970,14980,14960,56319
20250305,151400,473197912300,14960,14940,14970,14930,166662
20250305,151300,470706436520,14930,14920,14940,14920,42637
20250305,151200,470069886280,14930,14930,14940,14920,22649
20250305,151100,469731824620,14940,14920,14940,14920,43431
20250305,151000,469083356080,14930,14920,14930,14910,32073
20250305,150900,468604835360,14910,14920,14920,14910,21963
20250305,150800,468277225615,14910,14930,14940,14890,72010
20250305,150700,467203410120,14940,14955,14960,14930,68169
20250305,150600,466185022335,14955,14960,14960,14950,19488
20250305,150500,465893613535,14950,14950,14960,14950,24333
20250305,150400,465529700330,14960,14950,14960,14950,29718
20250305,150300,465085188480,14960,14950,14960,14940,52504
20250305,150200,464300152235,14940,14950,14950,14940,21187
20250305,150100,463983494585,14940,14940,14950,14930,48384
20250305,150000,463260601610,14950,14940,14950,14940,24592
20250305,145900,462893061450,14950,14940,14950,14930,42119
20250305,145800,462263900570,14940,14950,14950,14940,20646
20250305,145700,461955354515,14940,14950,14950,14940,17478
20250305,145600,461694123530,14950,14940,14950,14930,20130
20250305,145500,461393286400,14940,14930,14950,14930,57085
20250305,145400,460540511105,14940,14940,14940,14930,36600
20250305,145300,459993796135,14940,14940,14940,14930,17167
20250305,145200,459737386005,14940,14930,14940,14920,24951
20250305,145100,459364818055,14930,14930,14940,14920,27353
20250305,145000,458956460305,14930,14910,14930,14900,31376
20250305,144900,458488346210,14910,14910,14910,14890,36835
20250305,144800,457939459935,14910,14910,14920,14900,18334
20250305,144700,457666087340,14900,14890,14910,14880,24605
20250305,144600,457299498300,14880,14890,14900,14880,28399
20250305,144500,456876765100,14880,14910,14910,14880,37649
20250305,144400,456315923860,14910,14890,14910,14890,18405
20250305,144300,456041735715,14900,14900,14910,14880,36318
20250305,144200,455500841145,14900,14900,14910,14890,51301
20250305,144100,454736392610,14890,14885,14900,14880,28659
20250305,144000,454309657225,14880,14890,14900,14870,20906
20250305,143900,453998505215,14900,14890,14900,14870,48585
20250305,143800,453275419680,14890,14890,14890,14870,23099
20250305,143700,452931568050,14890,14870,14890,14870,44562
20250305,143600,452268293005,14880,14890,14890,14870,22314
20250305,143500,451936254165,14870,14890,14890,14870,23129
20250305,143400,451592087725,14890,14890,14900,14870,20651
20250305,143300,451284666705,14890,14880,14900,14870,23081
20250305,143200,450941065970,14880,14890,14910,14870,34004
20250305,143100,450434771625,14880,14890,14890,14850,123073
20250305,143000,448605328315,14890,14910,14920,14880,93799
20250305,142900,447208413685,14920,14910,14930,14900,26336
20250305,142800,446815625045,14910,14920,14930,14900,49515
20250305,142700,446077466300,14920,14930,14930,14910,32017
20250305,142600,445599905770,14930,14940,14940,14910,83106
20250305,142500,444359850250,14940,14950,14950,14940,21699
20250305,142400,444035567425,14940,14940,14950,14930,22468
20250305,142300,443699830695,14930,14940,14950,14930,28524
20250305,142200,443273759110,14950,14960,14960,14930,19836
20250305,142100,442977347220,14960,14950,14960,14930,28550
20250305,142000,442550612645,14950,14930,14950,14910,62337
20250305,141900,441620670560,14920,14960,14960,14920,54507
20250305,141800,440806538275,14960,14950,14970,14940,28181
20250305,141700,440385197670,14950,14970,14970,14940,44447
20250305,141600,439720670010,14970,14960,14970,14950,48623
20250305,141500,438993415935,14950,14990,14990,14950,46296
20250305,141400,438300096025,14980,14970,14990,14970,18736
20250305,141300,438019471430,14970,14970,14980,14950,28557
20250305,141200,437592175625,14970,14965,14970,14950,43559
20250305,141100,436940608830,14965,14960,14980,14960,17945
20250305,141000,436671929000,14960,14985,14990,14960,35492
20250305,140900,436140336970,14990,14990,14990,14970,22859
20250305,140800,435797805630,14990,14990,15000,14980,25093
20250305,140700,435421643950,15000,14990,15000,14980,45179
20250305,140600,434744203255,14990,14990,14990,14980,22777
20250305,140500,434402820305,14990,14970,14990,14950,39931
20250305,140400,433804868835,14970,14910,14980,14910,54397
20250305,140300,432991670110,14920,14980,14980,14910,71807
20250305,140200,431918705275,14970,14980,14980,14950,33500
20250305,140100,431417216985,14970,14990,14990,14950,37931
20250305,140000,430849369645,14990,15000,15000,14980,72944
20250305,135900,429755833815,14990,14990,15000,14980,31114
20250305,135800,429289336835,14990,15000,15000,14980,40389
20250305,135700,428683701670,15000,14980,15000,14970,38140
20250305,135600,428112080620,14980,14990,14990,14970,26437
20250305,135500,427716019480,14990,14950,14990,14940,49419
20250305,135400,426976207535,14940,14940,14950,14930,30465
20250305,135300,426521080085,14940,14980,14980,14920,48935
20250305,135200,425789646120,14970,15000,15000,14970,24772
20250305,135100,425418389305,15000,14970,15000,14970,124264
20250305,135000,423555481095,14980,14990,14990,14960,36068
20250305,134900,423015372205,14990,14940,14990,14910,75180
20250305,134800,421891881075,14930,14965,14965,14930,61888
20250305,134700,420966977230,14965,14990,14990,14960,38974
20250305,134600,420383549800,14990,15020,15020,14980,55605
20250305,134500,419549538435,15010,15020,15020,15000,40454
20250305,134400,418942178785,15010,15030,15030,15010,41050
20250305,134300,418325719530,15020,15020,15030,15010,53004
20250305,134200,417529598420,15020,15040,15040,15010,53757
20250305,134100,416722070330,15040,15010,15040,15000,140653
20250305,134000,414608902230,15010,15010,15020,15000,52805
20250305,133900,413816397945,15010,14970,15010,14950,60496
20250305,133800,412910013180,14970,15025,15030,14950,70993
20250305,133700,411845671890,15030,15020,15030,15010,46395
20250305,133600,411148805370,15020,15000,15020,14990,67428
20250305,133500,410137166610,15000,15000,15010,14980,90167
20250305,133400,408784765795,14995,14980,15000,14960,182765
20250305,133300,406043879695,14980,14990,15000,14970,166780
20250305,133200,403543429965,14990,14990,14990,14930,77896
20250305,133100,402376950975,14980,14930,14990,14910,114653
20250305,133000,400661509175,14910,14960,14960,14870,116947
20250305,132900,398917974225,14960,14950,14960,14930,56371
20250305,132800,398075369995,14950,14950,14960,14940,33510
20250305,132700,397574338975,14950,14960,14960,14940,59538
20250305,132600,396684076670,14950,14930,14960,14930,50119
20250305,132500,395934969755,14930,14940,14940,14920,43065
20250305,132400,395291798095,14940,14940,14950,14930,60076
20250305,132300,394393932815,14940,14910,14950,14900,60891
20250305,132200,393485039345,14900,14950,14950,14900,54763
20250305,132100,392667470480,14950,14940,14960,14930,104409
20250305,132000,391107056585,14930,14910,14950,14890,61734
20250305,131900,390185117900,14900,14960,14960,14890,86375
20250305,131800,388896008680,14950,14870,14960,14860,200220
20250305,131700,385908426200,14870,14880,14880,14860,58532
20250305,131600,385037809030,14870,14860,14880,14840,86775
20250305,131500,383747654430,14860,14835,14860,14820,84267
20250305,131400,382497015920,14840,14830,14840,14810,54101
20250305,131300,381694969645,14830,14800,14830,14790,97307
20250305,131200,380254120800,14800,14800,14810,14790,49115
20250305,131100,379527377045,14800,14800,14810,14750,100153
20250305,131000,378046979260,14800,14790,14800,14770,136288
20250305,130900,376031054345,14790,14710,14800,14700,113615
20250305,130800,374354417890,14700,14690,14720,14680,61988
20250305,130700,373443490535,14680,14730,14740,14650,397684
20250305,130600,367601821475,14730,14820,14820,14720,136037
20250305,130500,365594036255,14820,14780,14830,14770,74511
20250305,130400,364491030060,14770,14780,14790,14740,92807
20250305,130300,363120051820,14780,14770,14780,14710,159678
20250305,130200,360767015540,14770,14800,14820,14730,189106
20250305,130100,357975452155,14800,14770,14820,14750,113450
20250305,130000,356298118420,14770,14820,14870,14750,321566
20250305,125900,351540932755,14820,14930,14940,14800,298237
20250305,125800,347110661655,14930,15010,15020,14900,241481
20250305,125700,343498908785,15000,14990,15045,14980,137714
20250305,125600,341432060625,14990,15090,15090,14980,216174
20250305,125500,338181466480,15080,15120,15120,15030,202332
20250305,125400,335131396620,15120,15100,15120,15020,395995
20250305,125300,329161714785,15100,15060,15130,15050,429966
20250305,125200,322670576470,15070,15000,15090,14970,347655
20250305,125100,317446265325,15000,15050,15060,14940,369056
20250305,125000,311906388295,15050,15070,15150,15010,684906
20250305,124900,301570518325,15060,14860,15070,14850,1520580
20250305,124800,278832685145,14850,14820,14850,14810,232219
20250305,124700,275387226255,14810,14810,14820,14800,82966
20250305,124600,274158464200,14810,14790,14810,14780,151924
20250305,124500,271910438255,14790,14780,14790,14770,53291
20250305,124400,271122738915,14780,14760,14780,14760,49000
20250305,124300,270398888340,14770,14760,14780,14750,17685
20250305,124200,270137697545,14760,14780,14780,14740,75619
20250305,124100,269021405155,14780,14785,14790,14770,46032
20250305,124000,268340866820,14790,14780,14790,14770,70843
20250305,123900,267293394550,14770,14780,14790,14760,81370
20250305,123800,266090869720,14780,14750,14780,14740,67872
20250305,123700,265088888210,14750,14740,14750,14740,13164
20250305,123600,264894772980,14740,14740,14750,14730,16307
20250305,123500,264654413760,14730,14750,14750,14730,13107
20250305,123400,264461172335,14740,14750,14760,14740,17083
20250305,123300,264209164855,14750,14760,14760,14730,18428
20250305,123200,263937401580,14760,14720,14760,14710,22195
20250305,123100,263610108050,14720,14750,14750,14710,27797
20250305,123000,263200484110,14750,14760,14760,14750,19495
20250305,122900,262912788530,14750,14735,14760,14735,17574
20250305,122800,262653503445,14730,14750,14750,14720,19842
20250305,122700,262361099200,14740,14790,14790,14740,79518
20250305,122600,261186523950,14790,14770,14790,14760,54523
20250305,122500,260380853180,14770,14770,14770,14750,44703
20250305,122400,259720692420,14770,14750,14770,14740,56273
20250305,122300,258890503250,14750,14750,14750,14730,27227
20250305,122200,258489079725,14740,14750,14750,14730,42346
20250305,122100,257864871410,14740,14730,14750,14720,65316
20250305,122000,256902407135,14720,14720,14730,14710,28355
20250305,121900,256484996140,14720,14720,14730,14720,23285
20250305,121800,256142063895,14710,14720,14730,14710,18089
20250305,121700,255875749915,14715,14710,14720,14700,36376
20250305,121600,255340499705,14710,14710,14710,14690,15068
20250305,121500,255118992660,14710,14700,14710,14680,10125
20250305,121400,254970171790,14700,14710,14710,14680,30456
20250305,121300,254522584615,14705,14710,14710,14700,16144
20250305,121200,254285146855,14700,14710,14710,14690,15050
20250305,121100,254063831560,14710,14700,14710,14700,11523
20250305,121000,253894409375,14700,14690,14700,14670,22400
20250305,120900,253565384220,14690,14710,14710,14680,19579
20250305,120800,253277733095,14710,14690,14710,14680,30093
20250305,120700,252835490530,14680,14680,14700,14660,52801
20250305,120600,252060414515,14680,14660,14680,14650,21498
20250305,120500,251745211040,14650,14650,14660,14650,12574
20250305,120400,251560969565,14650,14660,14660,14640,19837
20250305,120300,251270364595,14650,14660,14660,14640,10779
20250305,120200,251112424635,14650,14670,14680,14650,24331
20250305,120100,250755729390,14660,14660,14670,14650,16189
20250305,120000,250518304780,14660,14660,14690,14650,18196
20250305,115900,250251484720,14660,14700,14700,14650,26700
20250305,115800,249859568340,14700,14730,14730,14660,30416
20250305,115700,249412581985,14720,14720,14730,14710,26468
20250305,115600,249022998070,14715,14720,14720,14690,28278
20250305,115500,248607122455,14710,14720,14730,14710,17119
20250305,115400,248355202400,14720,14710,14730,14700,51575
20250305,115300,247596093665,14705,14680,14720,14670,42490
20250305,115200,246971701905,14670,14680,14680,14670,9797
20250305,115100,246827923830,14670,14650,14680,14640,14665
20250305,115000,246612941405,14650,14700,14700,14630,36381
20250305,114900,246079740155,14690,14690,14700,14680,10769
20250305,114800,245921546665,14685,14720,14740,14670,41227
20250305,114700,245314996235,14710,14710,14730,14700,31828
20250305,114600,244846650270,14710,14670,14710,14670,52948
20250305,114500,244068965850,14670,14680,14680,14670,17923
20250305,114400,243805954190,14670,14690,14700,14670,40876
20250305,114300,243205407660,14680,14680,14690,14660,16314
20250305,114200,242965909920,14680,14640,14690,14630,20767
20250305,114100,242661338025,14640,14640,14660,14630,28476
20250305,114000,242244389225,14635,14660,14660,14630,17555
20250305,113900,241987368645,14660,14670,14690,14650,25025
20250305,113800,241620247470,14670,14660,14670,14630,25447
20250305,113700,241247543635,14650,14680,14680,14650,14911
20250305,113600,241028852410,14680,14670,14700,14650,35517
20250305,113500,240507612365,14660,14650,14670,14630,35881
20250305,113400,239981708900,14650,14660,14680,14630,19860
20250305,113300,239690664275,14650,14650,14670,14640,27321
20250305,113200,239290293365,14640,14630,14650,14590,78635
20250305,113100,238141614590,14620,14630,14660,14620,42036
20250305,113000,237526699670,14620,14630,14660,14620,64553
20250305,112900,236582104315,14620,14710,14710,14620,76142
20250305,112800,235466525025,14710,14740,14750,14700,19556
20250305,112700,235178565790,14730,14750,14750,14700,21319
20250305,112600,234864584175,14750,14770,14770,14740,36784
20250305,112500,234321929545,14770,14750,14770,14730,33441
20250305,112400,233828607525,14750,14720,14760,14720,56448
20250305,112300,232996176910,14710,14700,14740,14690,30835
20250305,112200,232542549390,14700,14680,14700,14670,29569
20250305,112100,232108293655,14670,14660,14700,14650,46250
20250305,112000,231429561395,14660,14660,14670,14640,28921
20250305,111900,231005683495,14660,14720,14720,14630,108874
20250305,111800,229409592255,14710,14710,14730,14700,54742
20250305,111700,228604171015,14700,14740,14740,14700,21918
20250305,111600,228281587145,14740,14725,14740,14700,41623
20250305,111500,227668732840,14725,14700,14730,14690,27920
20250305,111400,227257950195,14700,14690,14710,14680,43934
20250305,111300,226612669620,14680,14700,14700,14650,92397
20250305,111200,225256766755,14690,14710,14740,14685,45849
20250305,111100,224582301610,14700,14750,14760,14670,132724
20250305,111000,222629682815,14740,14840,14840,14730,119869
20250305,110900,220857867110,14830,14800,14850,14790,212612
20250305,110800,217705613050,14800,14835,14840,14770,112941
20250305,110700,216032824185,14835,14800,14840,14780,295624
20250305,110600,211654462980,14800,14750,14800,14740,129608
20250305,110500,209739063940,14750,14730,14760,14710,56102
20250305,110400,208912634550,14730,14740,14750,14710,62985
20250305,110300,207984824545,14730,14770,14790,14720,131660
20250305,110200,206041771830,14760,14710,14770,14710,64709
20250305,110100,205087198045,14720,14700,14740,14690,54289
20250305,110000,204288071730,14700,14770,14770,14680,84687
20250305,105900,203040103220,14760,14750,14770,14730,106773
20250305,105800,201465011645,14750,14730,14750,14730,45857
20250305,105700,200788956755,14730,14750,14790,14720,229227
20250305,105600,197403688675,14750,14710,14760,14710,185532
20250305,105500,194668569520,14720,14670,14720,14650,113461
20250305,105400,193001292025,14670,14670,14680,14660,31009
20250305,105300,192546294505,14670,14640,14670,14620,52924
20250305,105200,191771095105,14640,14620,14640,14600,66537
20250305,105100,190798761255,14630,14630,14630,14620,12261
20250305,105000,190619430150,14630,14620,14630,14610,13321
20250305,104900,190424670135,14630,14610,14640,14600,42562
20250305,104800,189802695770,14610,14630,14630,14600,26646
20250305,104700,189413319625,14620,14640,14650,14610,35232
20250305,104600,188897817630,14640,14630,14650,14620,34994
20250305,104500,188385794260,14640,14635,14650,14630,24353
20250305,104400,188029316710,14635,14610,14660,14590,61769
20250305,104300,187125694615,14615,14630,14640,14610,13951
20250305,104200,186921689300,14640,14610,14670,14610,61608
20250305,104100,186019778485,14620,14630,14630,14580,70541
20250305,104000,184989921405,14620,14670,14670,14620,54585
20250305,103900,184190158820,14670,14650,14680,14640,30612
20250305,103800,183741235965,14650,14660,14670,14620,46236
20250305,103700,183064206940,14660,14680,14690,14660,27495
20250305,103600,182660675315,14680,14690,14690,14670,18891
20250305,103500,182383301875,14690,14710,14740,14680,89005
20250305,103400,181073330125,14710,14720,14720,14700,24179
20250305,103300,180717586880,14710,14690,14730,14690,50714
20250305,103200,179971550220,14690,14700,14720,14680,34149
20250305,103100,179469609675,14710,14730,14740,14680,64124
20250305,103000,178526562480,14730,14710,14740,14690,129145
20250305,102900,176624577980,14710,14690,14710,14670,50322
20250305,102800,175885208555,14690,14720,14730,14690,49942
20250305,102700,175150392675,14720,14690,14730,14670,172077
20250305,102600,172620041195,14690,14670,14690,14650,63726
20250305,102500,171685090975,14670,14650,14680,14630,45988
20250305,102400,171011226640,14650,14640,14660,14630,42758
20250305,102300,170384958920,14630,14590,14640,14580,70359
20250305,102200,169356513065,14580,14570,14590,14560,35097
20250305,102100,168844866870,14570,14530,14570,14520,54838
20250305,102000,168047625905,14530,14570,14570,14510,42830
20250305,101900,167424947525,14570,14550,14570,14540,18274
20250305,101800,167158907455,14550,14540,14580,14530,43082
20250305,101700,166532047645,14530,14520,14540,14500,59150
20250305,101600,165672875430,14510,14530,14530,14490,100763
20250305,101500,164211253020,14530,14525,14550,14510,97632
20250305,101400,162792729635,14525,14510,14550,14500,91657
20250305,101300,161462098435,14510,14620,14630,14500,293474
20250305,101200,157193375530,14630,14630,14650,14620,40092
20250305,101100,156606651895,14640,14640,14680,14630,26681
20250305,101000,156215709020,14650,14680,14680,14620,71923
20250305,100900,155161967600,14660,14660,14700,14640,76852
20250305,100800,154035470945,14650,14710,14710,14650,77095
20250305,100700,152903257600,14700,14680,14720,14680,72010
20250305,100600,151844859120,14680,14670,14690,14660,41063
20250305,100500,151242251835,14670,14650,14670,14640,34746
20250305,100400,150733011770,14660,14620,14660,14620,46284
20250305,100300,150055399610,14620,14550,14630,14540,86715
20250305,100200,148790500880,14540,14650,14650,14540,166658
20250305,100100,146358322210,14640,14650,14660,14570,293541
20250305,100000,142067927870,14650,14750,14770,14650,201417
20250305,095900,139105241230,14760,14760,14790,14750,90902
20250305,095800,137762862895,14750,14740,14760,14690,139541
20250305,095700,135708476820,14740,14730,14750,14720,58883
20250305,095600,134840515905,14720,14760,14770,14690,172055
20250305,095500,132307241730,14760,14785,14830,14730,165686
20250305,095400,129857324550,14785,14750,14790,14740,118957
20250305,095300,128100731570,14750,14850,14870,14730,234298
20250305,095200,124635727575,14850,14880,14890,14820,213753
20250305,095100,121458931465,14890,14790,14900,14780,483240
20250305,095000,114278160785,14790,14770,14820,14760,516247
20250305,094900,106640994660,14770,14710,14770,14700,201222
20250305,094800,103676024510,14710,14700,14780,14690,583188
20250305,094700,95089587535,14700,14565,14700,14565,477233
20250305,094600,88104813440,14560,14580,14590,14550,101527
20250305,094500,86625248520,14580,14490,14580,14490,191023
20250305,094400,83846870040,14500,14510,14520,14490,35364
20250305,094300,83333988875,14510,14530,14550,14500,65267
20250305,094200,82385962555,14540,14470,14540,14460,85174
20250305,094100,81150707985,14460,14470,14480,14450,29766
20250305,094000,80720235525,14480,14450,14490,14430,68125
20250305,093900,79734998915,14440,14340,14460,14340,63306
20250305,093800,78822860435,14350,14355,14360,14320,65594
20250305,093700,77882121530,14355,14370,14370,14350,35531
20250305,093600,77372084815,14360,14360,14400,14350,59862
20250305,093500,76511934855,14360,14370,14380,14350,33736
20250305,093400,76027290865,14380,14390,14390,14350,53788
20250305,093300,75254459250,14390,14430,14470,14380,82687
20250305,093200,74061056615,14430,14460,14470,14400,37243
20250305,093100,73523769270,14460,14370,14460,14350,77531
20250305,093000,72406296520,14360,14380,14390,14350,98623
20250305,092900,70989352005,14380,14380,14440,14370,67431
20250305,092800,70018105395,14380,14490,14520,14380,129091
20250305,092700,68152652275,14500,14440,14540,14430,114629
20250305,092600,66490467895,14440,14510,14510,14420,139176
20250305,092500,64477526285,14500,14600,14610,14500,154547
20250305,092400,62226193585,14590,14600,14630,14540,251192
20250305,092300,58558389725,14590,14610,14640,14560,334059
20250305,092200,53678536735,14610,14540,14630,14540,441531
20250305,092100,47237012795,14540,14310,14550,14310,336398
20250305,092000,42375628975,14310,14340,14360,14310,160465
20250305,091900,40073987155,14340,14280,14350,14270,131927
20250305,091800,38185287405,14280,14280,14290,14220,112606
20250305,091700,36579580605,14270,14240,14280,14230,118513
20250305,091600,34889233600,14240,14200,14260,14180,149239
20250305,091500,32766605755,14220,14110,14220,14100,144923
20250305,091400,30712699890,14100,14110,14110,14060,63619
20250305,091300,29816921130,14110,14070,14120,14050,88460
20250305,091200,28571568720,14070,14120,14120,14050,113994
20250305,091100,26967348190,14110,14100,14130,14070,53499
20250305,091000,26213351430,14100,14100,14130,14070,55309
20250305,090900,25433685895,14100,14080,14150,14060,112966
20250305,090800,23841190645,14080,14120,14130,14060,169905
20250305,090700,21447166320,14120,14170,14180,14120,70213
20250305,090600,20454643885,14180,14120,14200,14120,96863
20250305,090500,19081811010,14130,14060,14150,14050,99359
20250305,090400,17679626625,14060,14140,14140,14000,273455
20250305,090300,13839413660,14130,14230,14240,14110,196423
20250305,090200,11055940600,14230,14290,14300,14230,206174
20250305,090100,8115736130,14290,14310,14370,14260,170062
20250305,090000,5681705875,14340,14400,14400,14305,379974
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185500 490258127710 15000 15000 15000 15000 457990
3 20250305 185400 490258127710 15000 15000 15000 15000 0
4 20250305 185300 490258127710 15000 15000 15000 15000 0
5 20250305 185200 490258127710 15000 15000 15000 15000 0
6 20250305 185100 490258127710 15000 15000 15000 15000 0
7 20250305 185000 490258127710 15000 15000 15000 15000 0
8 20250305 184900 490258127710 15000 15000 15000 15000 0
9 20250305 184800 490258127710 15000 15000 15000 15000 0
10 20250305 184700 490258127710 15000 15000 15000 15000 0
11 20250305 184600 490258127710 15000 15000 15000 15000 0
12 20250305 184500 490258127710 15000 15000 15000 15000 0
13 20250305 184400 490258127710 15000 15000 15000 15000 0
14 20250305 184300 490258127710 15000 15000 15000 15000 0
15 20250305 184200 490258127710 15000 15000 15000 15000 0
16 20250305 184100 490258127710 15000 15000 15000 15000 0
17 20250305 184000 490258127710 15000 15000 15000 15000 0
18 20250305 183900 490258127710 15000 15000 15000 15000 0
19 20250305 183800 490258127710 15000 15000 15000 15000 0
20 20250305 183700 490258127710 15000 15000 15000 15000 0
21 20250305 183600 490258127710 15000 15000 15000 15000 0
22 20250305 183500 490258127710 15000 15000 15000 15000 0
23 20250305 183400 490258127710 15000 15000 15000 15000 0
24 20250305 183300 490258127710 15000 15000 15000 15000 0
25 20250305 183200 490258127710 15000 15000 15000 15000 0
26 20250305 183100 490258127710 15000 15000 15000 15000 0
27 20250305 183000 490258127710 15000 15000 15000 15000 0
28 20250305 182900 490258127710 15000 15000 15000 15000 0
29 20250305 182800 490258127710 15000 15000 15000 15000 0
30 20250305 182700 490258127710 15000 15000 15000 15000 0
31 20250305 182600 490258127710 15000 15000 15000 15000 0
32 20250305 182500 490258127710 15000 15000 15000 15000 457990
33 20250305 182400 490258127710 15000 15000 15000 15000 0
34 20250305 182300 490258127710 15000 15000 15000 15000 0
35 20250305 182200 490258127710 15000 15000 15000 15000 0
36 20250305 182100 490258127710 15000 15000 15000 15000 0
37 20250305 182000 490258127710 15000 15000 15000 15000 0
38 20250305 181900 490258127710 15000 15000 15000 15000 0
39 20250305 181800 490258127710 15000 15000 15000 15000 0
40 20250305 181700 490258127710 15000 15000 15000 15000 0
41 20250305 181600 490258127710 15000 15000 15000 15000 0
42 20250305 181500 490258127710 15000 15000 15000 15000 0
43 20250305 181400 490258127710 15000 15000 15000 15000 0
44 20250305 181300 490258127710 15000 15000 15000 15000 0
45 20250305 181200 490258127710 15000 15000 15000 15000 0
46 20250305 181100 490258127710 15000 15000 15000 15000 0
47 20250305 181000 490258127710 15000 15000 15000 15000 0
48 20250305 180900 490258127710 15000 15000 15000 15000 0
49 20250305 180800 490258127710 15000 15000 15000 15000 0
50 20250305 180700 490258127710 15000 15000 15000 15000 0
51 20250305 180600 490258127710 15000 15000 15000 15000 0
52 20250305 180500 490258127710 15000 15000 15000 15000 0
53 20250305 180400 490258127710 15000 15000 15000 15000 0
54 20250305 180300 490258127710 15000 15000 15000 15000 0
55 20250305 180200 490258127710 15000 15000 15000 15000 0
56 20250305 180100 490258127710 15000 15000 15000 15000 0
57 20250305 180000 490258127710 15000 15000 15000 15000 0
58 20250305 175900 490258127710 15000 15000 15000 15000 0
59 20250305 175800 490258127710 15000 15000 15000 15000 0
60 20250305 175700 490258127710 15000 15000 15000 15000 0
61 20250305 175600 490258127710 15000 15000 15000 15000 0
62 20250305 175500 490258127710 15000 15000 15000 15000 457990
63 20250305 175400 490258127710 15000 15000 15000 15000 0
64 20250305 175300 490258127710 15000 15000 15000 15000 0
65 20250305 175200 490258127710 15000 15000 15000 15000 0
66 20250305 175100 490258127710 15000 15000 15000 15000 0
67 20250305 175000 490258127710 15000 15000 15000 15000 0
68 20250305 174900 490258127710 15000 15000 15000 15000 0
69 20250305 174800 490258127710 15000 15000 15000 15000 0
70 20250305 174700 490258127710 15000 15000 15000 15000 0
71 20250305 174600 490258127710 15000 15000 15000 15000 0
72 20250305 174500 490258127710 15000 15000 15000 15000 0
73 20250305 174400 490258127710 15000 15000 15000 15000 0
74 20250305 174300 490258127710 15000 15000 15000 15000 0
75 20250305 174200 490258127710 15000 15000 15000 15000 0
76 20250305 174100 490258127710 15000 15000 15000 15000 0
77 20250305 174000 490258127710 15000 15000 15000 15000 0
78 20250305 173900 490258127710 15000 15000 15000 15000 0
79 20250305 173800 490258127710 15000 15000 15000 15000 0
80 20250305 173700 490258127710 15000 15000 15000 15000 0
81 20250305 173600 490258127710 15000 15000 15000 15000 0
82 20250305 173500 490258127710 15000 15000 15000 15000 0
83 20250305 173400 490258127710 15000 15000 15000 15000 0
84 20250305 173300 490258127710 15000 15000 15000 15000 0
85 20250305 173200 490258127710 15000 15000 15000 15000 0
86 20250305 173100 490258127710 15000 15000 15000 15000 0
87 20250305 173000 490258127710 15000 15000 15000 15000 0
88 20250305 172900 490258127710 15000 15000 15000 15000 0
89 20250305 172800 490258127710 15000 15000 15000 15000 0
90 20250305 172700 490258127710 15000 15000 15000 15000 0
91 20250305 172600 490258127710 15000 15000 15000 15000 0
92 20250305 172500 490258127710 15000 15000 15000 15000 457990
93 20250305 172400 490258127710 15000 15000 15000 15000 0
94 20250305 172300 490258127710 15000 15000 15000 15000 0
95 20250305 172200 490258127710 15000 15000 15000 15000 0
96 20250305 172100 490258127710 15000 15000 15000 15000 0
97 20250305 172000 490258127710 15000 15000 15000 15000 0
98 20250305 171900 490258127710 15000 15000 15000 15000 0
99 20250305 171800 490258127710 15000 15000 15000 15000 0
100 20250305 171700 490258127710 15000 15000 15000 15000 0
101 20250305 171600 490258127710 15000 15000 15000 15000 0
102 20250305 171500 490258127710 15000 15000 15000 15000 0
103 20250305 171400 490258127710 15000 15000 15000 15000 0
104 20250305 171300 490258127710 15000 15000 15000 15000 0
105 20250305 171200 490258127710 15000 15000 15000 15000 0
106 20250305 171100 490258127710 15000 15000 15000 15000 0
107 20250305 171000 490258127710 15000 15000 15000 15000 0
108 20250305 170900 490258127710 15000 15000 15000 15000 0
109 20250305 170800 490258127710 15000 15000 15000 15000 0
110 20250305 170700 490258127710 15000 15000 15000 15000 0
111 20250305 170600 490258127710 15000 15000 15000 15000 0
112 20250305 170500 490258127710 15000 15000 15000 15000 0
113 20250305 170400 490258127710 15000 15000 15000 15000 0
114 20250305 170300 490258127710 15000 15000 15000 15000 0
115 20250305 170200 490258127710 15000 15000 15000 15000 0
116 20250305 170100 490258127710 15000 15000 15000 15000 0
117 20250305 170000 490258127710 15000 15000 15000 15000 0
118 20250305 165900 490258127710 15000 15000 15000 15000 0
119 20250305 165800 490258127710 15000 15000 15000 15000 0
120 20250305 165700 490258127710 15000 15000 15000 15000 0
121 20250305 165600 490258127710 15000 15000 15000 15000 0
122 20250305 165500 490258127710 15000 15000 15000 15000 457990
123 20250305 165400 490258127710 15000 15000 15000 15000 0
124 20250305 165300 490258127710 15000 15000 15000 15000 0
125 20250305 165200 490258127710 15000 15000 15000 15000 0
126 20250305 165100 490258127710 15000 15000 15000 15000 0
127 20250305 165000 490258127710 15000 15000 15000 15000 0
128 20250305 164900 490258127710 15000 15000 15000 15000 0
129 20250305 164800 490258127710 15000 15000 15000 15000 0
130 20250305 164700 490258127710 15000 15000 15000 15000 0
131 20250305 164600 490258127710 15000 15000 15000 15000 0
132 20250305 164500 490258127710 15000 15000 15000 15000 0
133 20250305 164400 490258127710 15000 15000 15000 15000 0
134 20250305 164300 490258127710 15000 15000 15000 15000 0
135 20250305 164200 490258127710 15000 15000 15000 15000 0
136 20250305 164100 490258127710 15000 15000 15000 15000 0
137 20250305 164000 490258127710 15000 15000 15000 15000 0
138 20250305 163900 490258127710 15000 15000 15000 15000 0
139 20250305 163800 490258127710 15000 15000 15000 15000 0
140 20250305 163700 490258127710 15000 15000 15000 15000 0
141 20250305 163600 490258127710 15000 15000 15000 15000 0
142 20250305 163500 490258127710 15000 15000 15000 15000 0
143 20250305 163400 490258127710 15000 15000 15000 15000 0
144 20250305 163300 490258127710 15000 15000 15000 15000 0
145 20250305 163200 490258127710 15000 15000 15000 15000 0
146 20250305 163100 490258127710 15000 15000 15000 15000 0
147 20250305 163000 490258127710 15000 15000 15000 15000 0
148 20250305 162900 490258127710 15000 15000 15000 15000 0
149 20250305 162800 490258127710 15000 15000 15000 15000 0
150 20250305 162700 490258127710 15000 15000 15000 15000 0
151 20250305 162600 490258127710 15000 15000 15000 15000 0
152 20250305 162500 490258127710 15000 15000 15000 15000 457990
153 20250305 162400 490258127710 15000 15000 15000 15000 0
154 20250305 162300 490258127710 15000 15000 15000 15000 0
155 20250305 162200 490258127710 15000 15000 15000 15000 0
156 20250305 162100 490258127710 15000 15000 15000 15000 0
157 20250305 162000 490258127710 15000 15000 15000 15000 0
158 20250305 161900 490258127710 15000 15000 15000 15000 0
159 20250305 161800 490258127710 15000 15000 15000 15000 0
160 20250305 161700 490258127710 15000 15000 15000 15000 0
161 20250305 161600 490258127710 15000 15000 15000 15000 0
162 20250305 161500 490258127710 15000 15000 15000 15000 0
163 20250305 161400 490258127710 15000 15000 15000 15000 0
164 20250305 161300 490258127710 15000 15000 15000 15000 0
165 20250305 161200 490258127710 15000 15000 15000 15000 0
166 20250305 161100 490258127710 15000 15000 15000 15000 0
167 20250305 161000 490258127710 15000 15000 15000 15000 0
168 20250305 160900 490258127710 15000 15000 15000 15000 0
169 20250305 160800 490258127710 15000 15000 15000 15000 0
170 20250305 160700 490258127710 15000 15000 15000 15000 0
171 20250305 160600 490258127710 15000 15000 15000 15000 0
172 20250305 160500 490258127710 15000 15000 15000 15000 0
173 20250305 160400 490258127710 15000 15000 15000 15000 0
174 20250305 160300 490258127710 15000 15000 15000 15000 0
175 20250305 160200 490258127710 15000 15000 15000 15000 0
176 20250305 160100 490258127710 15000 15000 15000 15000 0
177 20250305 160000 490258127710 15000 15000 15000 15000 0
178 20250305 155900 490258127710 15000 15000 15000 15000 0
179 20250305 155800 490258127710 15000 15000 15000 15000 0
180 20250305 155700 490258127710 15000 15000 15000 15000 0
181 20250305 155600 490258127710 15000 15000 15000 15000 0
182 20250305 155500 490258127710 15000 15000 15000 15000 457990
183 20250305 155400 490258127710 15000 15000 15000 15000 0
184 20250305 155300 490258127710 15000 15000 15000 15000 0
185 20250305 155200 490258127710 15000 15000 15000 15000 0
186 20250305 155100 490258127710 15000 15000 15000 15000 0
187 20250305 155000 490258127710 15000 15000 15000 15000 0
188 20250305 154900 490258127710 15000 15000 15000 15000 0
189 20250305 154800 490258127710 15000 15000 15000 15000 0
190 20250305 154700 490258127710 15000 15000 15000 15000 0
191 20250305 154600 490258127710 15000 15000 15000 15000 0
192 20250305 154500 490258127710 15000 15000 15000 15000 0
193 20250305 154400 490258127710 15000 15000 15000 15000 0
194 20250305 154300 490258127710 15000 15000 15000 15000 0
195 20250305 154200 490258127710 15000 15000 15000 15000 0
196 20250305 154100 490258127710 15000 15000 15000 15000 0
197 20250305 154000 490258127710 15000 15000 15000 15000 0
198 20250305 153900 490258127710 15000 15000 15000 15000 0
199 20250305 153800 490258127710 15000 15000 15000 15000 0
200 20250305 153700 490258127710 15000 15000 15000 15000 0
201 20250305 153600 490258127710 15000 15000 15000 15000 0
202 20250305 153500 490258127710 15000 15000 15000 15000 0
203 20250305 153400 490258127710 15000 15000 15000 15000 0
204 20250305 153300 490258127710 15000 15000 15000 15000 0
205 20250305 153200 490258127710 15000 15000 15000 15000 0
206 20250305 153100 490258127710 15000 15000 15000 15000 0
207 20250305 153000 490258127710 15000 15000 15000 15000 457990
208 20250305 152900 483388277710 14980 14980 14980 14980 0
209 20250305 152800 483388277710 14980 14980 14980 14980 0
210 20250305 152700 483388277710 14980 14980 14980 14980 0
211 20250305 152600 483388277710 14980 14980 14980 14980 0
212 20250305 152500 483388277710 14980 14980 14980 14980 0
213 20250305 152400 483388277710 14980 14980 14980 14980 0
214 20250305 152300 483388277710 14980 14980 14980 14980 0
215 20250305 152200 483388277710 14980 14980 14980 14980 0
216 20250305 152100 483388277710 14980 14980 14980 14980 0
217 20250305 152000 483388277710 14980 14980 14980 14980 0
218 20250305 151900 483388277710 14980 14980 14990 14970 85349
219 20250305 151800 482109354395 14980 14990 15000 14970 46490
220 20250305 151700 481412771935 14990 14990 15000 14980 49909
221 20250305 151600 480664586645 15000 14975 15010 14970 441685
222 20250305 151500 474041118730 14975 14970 14980 14960 56319
223 20250305 151400 473197912300 14960 14940 14970 14930 166662
224 20250305 151300 470706436520 14930 14920 14940 14920 42637
225 20250305 151200 470069886280 14930 14930 14940 14920 22649
226 20250305 151100 469731824620 14940 14920 14940 14920 43431
227 20250305 151000 469083356080 14930 14920 14930 14910 32073
228 20250305 150900 468604835360 14910 14920 14920 14910 21963
229 20250305 150800 468277225615 14910 14930 14940 14890 72010
230 20250305 150700 467203410120 14940 14955 14960 14930 68169
231 20250305 150600 466185022335 14955 14960 14960 14950 19488
232 20250305 150500 465893613535 14950 14950 14960 14950 24333
233 20250305 150400 465529700330 14960 14950 14960 14950 29718
234 20250305 150300 465085188480 14960 14950 14960 14940 52504
235 20250305 150200 464300152235 14940 14950 14950 14940 21187
236 20250305 150100 463983494585 14940 14940 14950 14930 48384
237 20250305 150000 463260601610 14950 14940 14950 14940 24592
238 20250305 145900 462893061450 14950 14940 14950 14930 42119
239 20250305 145800 462263900570 14940 14950 14950 14940 20646
240 20250305 145700 461955354515 14940 14950 14950 14940 17478
241 20250305 145600 461694123530 14950 14940 14950 14930 20130
242 20250305 145500 461393286400 14940 14930 14950 14930 57085
243 20250305 145400 460540511105 14940 14940 14940 14930 36600
244 20250305 145300 459993796135 14940 14940 14940 14930 17167
245 20250305 145200 459737386005 14940 14930 14940 14920 24951
246 20250305 145100 459364818055 14930 14930 14940 14920 27353
247 20250305 145000 458956460305 14930 14910 14930 14900 31376
248 20250305 144900 458488346210 14910 14910 14910 14890 36835
249 20250305 144800 457939459935 14910 14910 14920 14900 18334
250 20250305 144700 457666087340 14900 14890 14910 14880 24605
251 20250305 144600 457299498300 14880 14890 14900 14880 28399
252 20250305 144500 456876765100 14880 14910 14910 14880 37649
253 20250305 144400 456315923860 14910 14890 14910 14890 18405
254 20250305 144300 456041735715 14900 14900 14910 14880 36318
255 20250305 144200 455500841145 14900 14900 14910 14890 51301
256 20250305 144100 454736392610 14890 14885 14900 14880 28659
257 20250305 144000 454309657225 14880 14890 14900 14870 20906
258 20250305 143900 453998505215 14900 14890 14900 14870 48585
259 20250305 143800 453275419680 14890 14890 14890 14870 23099
260 20250305 143700 452931568050 14890 14870 14890 14870 44562
261 20250305 143600 452268293005 14880 14890 14890 14870 22314
262 20250305 143500 451936254165 14870 14890 14890 14870 23129
263 20250305 143400 451592087725 14890 14890 14900 14870 20651
264 20250305 143300 451284666705 14890 14880 14900 14870 23081
265 20250305 143200 450941065970 14880 14890 14910 14870 34004
266 20250305 143100 450434771625 14880 14890 14890 14850 123073
267 20250305 143000 448605328315 14890 14910 14920 14880 93799
268 20250305 142900 447208413685 14920 14910 14930 14900 26336
269 20250305 142800 446815625045 14910 14920 14930 14900 49515
270 20250305 142700 446077466300 14920 14930 14930 14910 32017
271 20250305 142600 445599905770 14930 14940 14940 14910 83106
272 20250305 142500 444359850250 14940 14950 14950 14940 21699
273 20250305 142400 444035567425 14940 14940 14950 14930 22468
274 20250305 142300 443699830695 14930 14940 14950 14930 28524
275 20250305 142200 443273759110 14950 14960 14960 14930 19836
276 20250305 142100 442977347220 14960 14950 14960 14930 28550
277 20250305 142000 442550612645 14950 14930 14950 14910 62337
278 20250305 141900 441620670560 14920 14960 14960 14920 54507
279 20250305 141800 440806538275 14960 14950 14970 14940 28181
280 20250305 141700 440385197670 14950 14970 14970 14940 44447
281 20250305 141600 439720670010 14970 14960 14970 14950 48623
282 20250305 141500 438993415935 14950 14990 14990 14950 46296
283 20250305 141400 438300096025 14980 14970 14990 14970 18736
284 20250305 141300 438019471430 14970 14970 14980 14950 28557
285 20250305 141200 437592175625 14970 14965 14970 14950 43559
286 20250305 141100 436940608830 14965 14960 14980 14960 17945
287 20250305 141000 436671929000 14960 14985 14990 14960 35492
288 20250305 140900 436140336970 14990 14990 14990 14970 22859
289 20250305 140800 435797805630 14990 14990 15000 14980 25093
290 20250305 140700 435421643950 15000 14990 15000 14980 45179
291 20250305 140600 434744203255 14990 14990 14990 14980 22777
292 20250305 140500 434402820305 14990 14970 14990 14950 39931
293 20250305 140400 433804868835 14970 14910 14980 14910 54397
294 20250305 140300 432991670110 14920 14980 14980 14910 71807
295 20250305 140200 431918705275 14970 14980 14980 14950 33500
296 20250305 140100 431417216985 14970 14990 14990 14950 37931
297 20250305 140000 430849369645 14990 15000 15000 14980 72944
298 20250305 135900 429755833815 14990 14990 15000 14980 31114
299 20250305 135800 429289336835 14990 15000 15000 14980 40389
300 20250305 135700 428683701670 15000 14980 15000 14970 38140
301 20250305 135600 428112080620 14980 14990 14990 14970 26437
302 20250305 135500 427716019480 14990 14950 14990 14940 49419
303 20250305 135400 426976207535 14940 14940 14950 14930 30465
304 20250305 135300 426521080085 14940 14980 14980 14920 48935
305 20250305 135200 425789646120 14970 15000 15000 14970 24772
306 20250305 135100 425418389305 15000 14970 15000 14970 124264
307 20250305 135000 423555481095 14980 14990 14990 14960 36068
308 20250305 134900 423015372205 14990 14940 14990 14910 75180
309 20250305 134800 421891881075 14930 14965 14965 14930 61888
310 20250305 134700 420966977230 14965 14990 14990 14960 38974
311 20250305 134600 420383549800 14990 15020 15020 14980 55605
312 20250305 134500 419549538435 15010 15020 15020 15000 40454
313 20250305 134400 418942178785 15010 15030 15030 15010 41050
314 20250305 134300 418325719530 15020 15020 15030 15010 53004
315 20250305 134200 417529598420 15020 15040 15040 15010 53757
316 20250305 134100 416722070330 15040 15010 15040 15000 140653
317 20250305 134000 414608902230 15010 15010 15020 15000 52805
318 20250305 133900 413816397945 15010 14970 15010 14950 60496
319 20250305 133800 412910013180 14970 15025 15030 14950 70993
320 20250305 133700 411845671890 15030 15020 15030 15010 46395
321 20250305 133600 411148805370 15020 15000 15020 14990 67428
322 20250305 133500 410137166610 15000 15000 15010 14980 90167
323 20250305 133400 408784765795 14995 14980 15000 14960 182765
324 20250305 133300 406043879695 14980 14990 15000 14970 166780
325 20250305 133200 403543429965 14990 14990 14990 14930 77896
326 20250305 133100 402376950975 14980 14930 14990 14910 114653
327 20250305 133000 400661509175 14910 14960 14960 14870 116947
328 20250305 132900 398917974225 14960 14950 14960 14930 56371
329 20250305 132800 398075369995 14950 14950 14960 14940 33510
330 20250305 132700 397574338975 14950 14960 14960 14940 59538
331 20250305 132600 396684076670 14950 14930 14960 14930 50119
332 20250305 132500 395934969755 14930 14940 14940 14920 43065
333 20250305 132400 395291798095 14940 14940 14950 14930 60076
334 20250305 132300 394393932815 14940 14910 14950 14900 60891
335 20250305 132200 393485039345 14900 14950 14950 14900 54763
336 20250305 132100 392667470480 14950 14940 14960 14930 104409
337 20250305 132000 391107056585 14930 14910 14950 14890 61734
338 20250305 131900 390185117900 14900 14960 14960 14890 86375
339 20250305 131800 388896008680 14950 14870 14960 14860 200220
340 20250305 131700 385908426200 14870 14880 14880 14860 58532
341 20250305 131600 385037809030 14870 14860 14880 14840 86775
342 20250305 131500 383747654430 14860 14835 14860 14820 84267
343 20250305 131400 382497015920 14840 14830 14840 14810 54101
344 20250305 131300 381694969645 14830 14800 14830 14790 97307
345 20250305 131200 380254120800 14800 14800 14810 14790 49115
346 20250305 131100 379527377045 14800 14800 14810 14750 100153
347 20250305 131000 378046979260 14800 14790 14800 14770 136288
348 20250305 130900 376031054345 14790 14710 14800 14700 113615
349 20250305 130800 374354417890 14700 14690 14720 14680 61988
350 20250305 130700 373443490535 14680 14730 14740 14650 397684
351 20250305 130600 367601821475 14730 14820 14820 14720 136037
352 20250305 130500 365594036255 14820 14780 14830 14770 74511
353 20250305 130400 364491030060 14770 14780 14790 14740 92807
354 20250305 130300 363120051820 14780 14770 14780 14710 159678
355 20250305 130200 360767015540 14770 14800 14820 14730 189106
356 20250305 130100 357975452155 14800 14770 14820 14750 113450
357 20250305 130000 356298118420 14770 14820 14870 14750 321566
358 20250305 125900 351540932755 14820 14930 14940 14800 298237
359 20250305 125800 347110661655 14930 15010 15020 14900 241481
360 20250305 125700 343498908785 15000 14990 15045 14980 137714
361 20250305 125600 341432060625 14990 15090 15090 14980 216174
362 20250305 125500 338181466480 15080 15120 15120 15030 202332
363 20250305 125400 335131396620 15120 15100 15120 15020 395995
364 20250305 125300 329161714785 15100 15060 15130 15050 429966
365 20250305 125200 322670576470 15070 15000 15090 14970 347655
366 20250305 125100 317446265325 15000 15050 15060 14940 369056
367 20250305 125000 311906388295 15050 15070 15150 15010 684906
368 20250305 124900 301570518325 15060 14860 15070 14850 1520580
369 20250305 124800 278832685145 14850 14820 14850 14810 232219
370 20250305 124700 275387226255 14810 14810 14820 14800 82966
371 20250305 124600 274158464200 14810 14790 14810 14780 151924
372 20250305 124500 271910438255 14790 14780 14790 14770 53291
373 20250305 124400 271122738915 14780 14760 14780 14760 49000
374 20250305 124300 270398888340 14770 14760 14780 14750 17685
375 20250305 124200 270137697545 14760 14780 14780 14740 75619
376 20250305 124100 269021405155 14780 14785 14790 14770 46032
377 20250305 124000 268340866820 14790 14780 14790 14770 70843
378 20250305 123900 267293394550 14770 14780 14790 14760 81370
379 20250305 123800 266090869720 14780 14750 14780 14740 67872
380 20250305 123700 265088888210 14750 14740 14750 14740 13164
381 20250305 123600 264894772980 14740 14740 14750 14730 16307
382 20250305 123500 264654413760 14730 14750 14750 14730 13107
383 20250305 123400 264461172335 14740 14750 14760 14740 17083
384 20250305 123300 264209164855 14750 14760 14760 14730 18428
385 20250305 123200 263937401580 14760 14720 14760 14710 22195
386 20250305 123100 263610108050 14720 14750 14750 14710 27797
387 20250305 123000 263200484110 14750 14760 14760 14750 19495
388 20250305 122900 262912788530 14750 14735 14760 14735 17574
389 20250305 122800 262653503445 14730 14750 14750 14720 19842
390 20250305 122700 262361099200 14740 14790 14790 14740 79518
391 20250305 122600 261186523950 14790 14770 14790 14760 54523
392 20250305 122500 260380853180 14770 14770 14770 14750 44703
393 20250305 122400 259720692420 14770 14750 14770 14740 56273
394 20250305 122300 258890503250 14750 14750 14750 14730 27227
395 20250305 122200 258489079725 14740 14750 14750 14730 42346
396 20250305 122100 257864871410 14740 14730 14750 14720 65316
397 20250305 122000 256902407135 14720 14720 14730 14710 28355
398 20250305 121900 256484996140 14720 14720 14730 14720 23285
399 20250305 121800 256142063895 14710 14720 14730 14710 18089
400 20250305 121700 255875749915 14715 14710 14720 14700 36376
401 20250305 121600 255340499705 14710 14710 14710 14690 15068
402 20250305 121500 255118992660 14710 14700 14710 14680 10125
403 20250305 121400 254970171790 14700 14710 14710 14680 30456
404 20250305 121300 254522584615 14705 14710 14710 14700 16144
405 20250305 121200 254285146855 14700 14710 14710 14690 15050
406 20250305 121100 254063831560 14710 14700 14710 14700 11523
407 20250305 121000 253894409375 14700 14690 14700 14670 22400
408 20250305 120900 253565384220 14690 14710 14710 14680 19579
409 20250305 120800 253277733095 14710 14690 14710 14680 30093
410 20250305 120700 252835490530 14680 14680 14700 14660 52801
411 20250305 120600 252060414515 14680 14660 14680 14650 21498
412 20250305 120500 251745211040 14650 14650 14660 14650 12574
413 20250305 120400 251560969565 14650 14660 14660 14640 19837
414 20250305 120300 251270364595 14650 14660 14660 14640 10779
415 20250305 120200 251112424635 14650 14670 14680 14650 24331
416 20250305 120100 250755729390 14660 14660 14670 14650 16189
417 20250305 120000 250518304780 14660 14660 14690 14650 18196
418 20250305 115900 250251484720 14660 14700 14700 14650 26700
419 20250305 115800 249859568340 14700 14730 14730 14660 30416
420 20250305 115700 249412581985 14720 14720 14730 14710 26468
421 20250305 115600 249022998070 14715 14720 14720 14690 28278
422 20250305 115500 248607122455 14710 14720 14730 14710 17119
423 20250305 115400 248355202400 14720 14710 14730 14700 51575
424 20250305 115300 247596093665 14705 14680 14720 14670 42490
425 20250305 115200 246971701905 14670 14680 14680 14670 9797
426 20250305 115100 246827923830 14670 14650 14680 14640 14665
427 20250305 115000 246612941405 14650 14700 14700 14630 36381
428 20250305 114900 246079740155 14690 14690 14700 14680 10769
429 20250305 114800 245921546665 14685 14720 14740 14670 41227
430 20250305 114700 245314996235 14710 14710 14730 14700 31828
431 20250305 114600 244846650270 14710 14670 14710 14670 52948
432 20250305 114500 244068965850 14670 14680 14680 14670 17923
433 20250305 114400 243805954190 14670 14690 14700 14670 40876
434 20250305 114300 243205407660 14680 14680 14690 14660 16314
435 20250305 114200 242965909920 14680 14640 14690 14630 20767
436 20250305 114100 242661338025 14640 14640 14660 14630 28476
437 20250305 114000 242244389225 14635 14660 14660 14630 17555
438 20250305 113900 241987368645 14660 14670 14690 14650 25025
439 20250305 113800 241620247470 14670 14660 14670 14630 25447
440 20250305 113700 241247543635 14650 14680 14680 14650 14911
441 20250305 113600 241028852410 14680 14670 14700 14650 35517
442 20250305 113500 240507612365 14660 14650 14670 14630 35881
443 20250305 113400 239981708900 14650 14660 14680 14630 19860
444 20250305 113300 239690664275 14650 14650 14670 14640 27321
445 20250305 113200 239290293365 14640 14630 14650 14590 78635
446 20250305 113100 238141614590 14620 14630 14660 14620 42036
447 20250305 113000 237526699670 14620 14630 14660 14620 64553
448 20250305 112900 236582104315 14620 14710 14710 14620 76142
449 20250305 112800 235466525025 14710 14740 14750 14700 19556
450 20250305 112700 235178565790 14730 14750 14750 14700 21319
451 20250305 112600 234864584175 14750 14770 14770 14740 36784
452 20250305 112500 234321929545 14770 14750 14770 14730 33441
453 20250305 112400 233828607525 14750 14720 14760 14720 56448
454 20250305 112300 232996176910 14710 14700 14740 14690 30835
455 20250305 112200 232542549390 14700 14680 14700 14670 29569
456 20250305 112100 232108293655 14670 14660 14700 14650 46250
457 20250305 112000 231429561395 14660 14660 14670 14640 28921
458 20250305 111900 231005683495 14660 14720 14720 14630 108874
459 20250305 111800 229409592255 14710 14710 14730 14700 54742
460 20250305 111700 228604171015 14700 14740 14740 14700 21918
461 20250305 111600 228281587145 14740 14725 14740 14700 41623
462 20250305 111500 227668732840 14725 14700 14730 14690 27920
463 20250305 111400 227257950195 14700 14690 14710 14680 43934
464 20250305 111300 226612669620 14680 14700 14700 14650 92397
465 20250305 111200 225256766755 14690 14710 14740 14685 45849
466 20250305 111100 224582301610 14700 14750 14760 14670 132724
467 20250305 111000 222629682815 14740 14840 14840 14730 119869
468 20250305 110900 220857867110 14830 14800 14850 14790 212612
469 20250305 110800 217705613050 14800 14835 14840 14770 112941
470 20250305 110700 216032824185 14835 14800 14840 14780 295624
471 20250305 110600 211654462980 14800 14750 14800 14740 129608
472 20250305 110500 209739063940 14750 14730 14760 14710 56102
473 20250305 110400 208912634550 14730 14740 14750 14710 62985
474 20250305 110300 207984824545 14730 14770 14790 14720 131660
475 20250305 110200 206041771830 14760 14710 14770 14710 64709
476 20250305 110100 205087198045 14720 14700 14740 14690 54289
477 20250305 110000 204288071730 14700 14770 14770 14680 84687
478 20250305 105900 203040103220 14760 14750 14770 14730 106773
479 20250305 105800 201465011645 14750 14730 14750 14730 45857
480 20250305 105700 200788956755 14730 14750 14790 14720 229227
481 20250305 105600 197403688675 14750 14710 14760 14710 185532
482 20250305 105500 194668569520 14720 14670 14720 14650 113461
483 20250305 105400 193001292025 14670 14670 14680 14660 31009
484 20250305 105300 192546294505 14670 14640 14670 14620 52924
485 20250305 105200 191771095105 14640 14620 14640 14600 66537
486 20250305 105100 190798761255 14630 14630 14630 14620 12261
487 20250305 105000 190619430150 14630 14620 14630 14610 13321
488 20250305 104900 190424670135 14630 14610 14640 14600 42562
489 20250305 104800 189802695770 14610 14630 14630 14600 26646
490 20250305 104700 189413319625 14620 14640 14650 14610 35232
491 20250305 104600 188897817630 14640 14630 14650 14620 34994
492 20250305 104500 188385794260 14640 14635 14650 14630 24353
493 20250305 104400 188029316710 14635 14610 14660 14590 61769
494 20250305 104300 187125694615 14615 14630 14640 14610 13951
495 20250305 104200 186921689300 14640 14610 14670 14610 61608
496 20250305 104100 186019778485 14620 14630 14630 14580 70541
497 20250305 104000 184989921405 14620 14670 14670 14620 54585
498 20250305 103900 184190158820 14670 14650 14680 14640 30612
499 20250305 103800 183741235965 14650 14660 14670 14620 46236
500 20250305 103700 183064206940 14660 14680 14690 14660 27495
501 20250305 103600 182660675315 14680 14690 14690 14670 18891
502 20250305 103500 182383301875 14690 14710 14740 14680 89005
503 20250305 103400 181073330125 14710 14720 14720 14700 24179
504 20250305 103300 180717586880 14710 14690 14730 14690 50714
505 20250305 103200 179971550220 14690 14700 14720 14680 34149
506 20250305 103100 179469609675 14710 14730 14740 14680 64124
507 20250305 103000 178526562480 14730 14710 14740 14690 129145
508 20250305 102900 176624577980 14710 14690 14710 14670 50322
509 20250305 102800 175885208555 14690 14720 14730 14690 49942
510 20250305 102700 175150392675 14720 14690 14730 14670 172077
511 20250305 102600 172620041195 14690 14670 14690 14650 63726
512 20250305 102500 171685090975 14670 14650 14680 14630 45988
513 20250305 102400 171011226640 14650 14640 14660 14630 42758
514 20250305 102300 170384958920 14630 14590 14640 14580 70359
515 20250305 102200 169356513065 14580 14570 14590 14560 35097
516 20250305 102100 168844866870 14570 14530 14570 14520 54838
517 20250305 102000 168047625905 14530 14570 14570 14510 42830
518 20250305 101900 167424947525 14570 14550 14570 14540 18274
519 20250305 101800 167158907455 14550 14540 14580 14530 43082
520 20250305 101700 166532047645 14530 14520 14540 14500 59150
521 20250305 101600 165672875430 14510 14530 14530 14490 100763
522 20250305 101500 164211253020 14530 14525 14550 14510 97632
523 20250305 101400 162792729635 14525 14510 14550 14500 91657
524 20250305 101300 161462098435 14510 14620 14630 14500 293474
525 20250305 101200 157193375530 14630 14630 14650 14620 40092
526 20250305 101100 156606651895 14640 14640 14680 14630 26681
527 20250305 101000 156215709020 14650 14680 14680 14620 71923
528 20250305 100900 155161967600 14660 14660 14700 14640 76852
529 20250305 100800 154035470945 14650 14710 14710 14650 77095
530 20250305 100700 152903257600 14700 14680 14720 14680 72010
531 20250305 100600 151844859120 14680 14670 14690 14660 41063
532 20250305 100500 151242251835 14670 14650 14670 14640 34746
533 20250305 100400 150733011770 14660 14620 14660 14620 46284
534 20250305 100300 150055399610 14620 14550 14630 14540 86715
535 20250305 100200 148790500880 14540 14650 14650 14540 166658
536 20250305 100100 146358322210 14640 14650 14660 14570 293541
537 20250305 100000 142067927870 14650 14750 14770 14650 201417
538 20250305 095900 139105241230 14760 14760 14790 14750 90902
539 20250305 095800 137762862895 14750 14740 14760 14690 139541
540 20250305 095700 135708476820 14740 14730 14750 14720 58883
541 20250305 095600 134840515905 14720 14760 14770 14690 172055
542 20250305 095500 132307241730 14760 14785 14830 14730 165686
543 20250305 095400 129857324550 14785 14750 14790 14740 118957
544 20250305 095300 128100731570 14750 14850 14870 14730 234298
545 20250305 095200 124635727575 14850 14880 14890 14820 213753
546 20250305 095100 121458931465 14890 14790 14900 14780 483240
547 20250305 095000 114278160785 14790 14770 14820 14760 516247
548 20250305 094900 106640994660 14770 14710 14770 14700 201222
549 20250305 094800 103676024510 14710 14700 14780 14690 583188
550 20250305 094700 95089587535 14700 14565 14700 14565 477233
551 20250305 094600 88104813440 14560 14580 14590 14550 101527
552 20250305 094500 86625248520 14580 14490 14580 14490 191023
553 20250305 094400 83846870040 14500 14510 14520 14490 35364
554 20250305 094300 83333988875 14510 14530 14550 14500 65267
555 20250305 094200 82385962555 14540 14470 14540 14460 85174
556 20250305 094100 81150707985 14460 14470 14480 14450 29766
557 20250305 094000 80720235525 14480 14450 14490 14430 68125
558 20250305 093900 79734998915 14440 14340 14460 14340 63306
559 20250305 093800 78822860435 14350 14355 14360 14320 65594
560 20250305 093700 77882121530 14355 14370 14370 14350 35531
561 20250305 093600 77372084815 14360 14360 14400 14350 59862
562 20250305 093500 76511934855 14360 14370 14380 14350 33736
563 20250305 093400 76027290865 14380 14390 14390 14350 53788
564 20250305 093300 75254459250 14390 14430 14470 14380 82687
565 20250305 093200 74061056615 14430 14460 14470 14400 37243
566 20250305 093100 73523769270 14460 14370 14460 14350 77531
567 20250305 093000 72406296520 14360 14380 14390 14350 98623
568 20250305 092900 70989352005 14380 14380 14440 14370 67431
569 20250305 092800 70018105395 14380 14490 14520 14380 129091
570 20250305 092700 68152652275 14500 14440 14540 14430 114629
571 20250305 092600 66490467895 14440 14510 14510 14420 139176
572 20250305 092500 64477526285 14500 14600 14610 14500 154547
573 20250305 092400 62226193585 14590 14600 14630 14540 251192
574 20250305 092300 58558389725 14590 14610 14640 14560 334059
575 20250305 092200 53678536735 14610 14540 14630 14540 441531
576 20250305 092100 47237012795 14540 14310 14550 14310 336398
577 20250305 092000 42375628975 14310 14340 14360 14310 160465
578 20250305 091900 40073987155 14340 14280 14350 14270 131927
579 20250305 091800 38185287405 14280 14280 14290 14220 112606
580 20250305 091700 36579580605 14270 14240 14280 14230 118513
581 20250305 091600 34889233600 14240 14200 14260 14180 149239
582 20250305 091500 32766605755 14220 14110 14220 14100 144923
583 20250305 091400 30712699890 14100 14110 14110 14060 63619
584 20250305 091300 29816921130 14110 14070 14120 14050 88460
585 20250305 091200 28571568720 14070 14120 14120 14050 113994
586 20250305 091100 26967348190 14110 14100 14130 14070 53499
587 20250305 091000 26213351430 14100 14100 14130 14070 55309
588 20250305 090900 25433685895 14100 14080 14150 14060 112966
589 20250305 090800 23841190645 14080 14120 14130 14060 169905
590 20250305 090700 21447166320 14120 14170 14180 14120 70213
591 20250305 090600 20454643885 14180 14120 14200 14120 96863
592 20250305 090500 19081811010 14130 14060 14150 14050 99359
593 20250305 090400 17679626625 14060 14140 14140 14000 273455
594 20250305 090300 13839413660 14130 14230 14240 14110 196423
595 20250305 090200 11055940600 14230 14290 14300 14230 206174
596 20250305 090100 8115736130 14290 14310 14370 14260 170062
597 20250305 090000 5681705875 14340 14400 14400 14305 379974

1
010140/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,773274,880000000,10787172300,12276000000000,0.09
20250227,759844,880000000,11412856880,13217600000000,0.09
20250226,772563,880000000,11549816850,13156000000000,0.09
20250225,771393,880000000,11609464650,13244000000000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 773274 880000000 10787172300 12276000000000 0.09
3 20250227 759844 880000000 11412856880 13217600000000 0.09
4 20250226 772563 880000000 11549816850 13156000000000 0.09
5 20250225 771393 880000000 11609464650 13244000000000 0.09