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

604
014940/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190200,30809055305,5740,5740,5740,5740,45841
20250305,190100,30809055305,5740,5740,5740,5740,0
20250305,190000,30809055305,5740,5740,5740,5740,0
20250305,185900,30809055305,5740,5740,5740,5740,0
20250305,185800,30809055305,5740,5740,5740,5740,0
20250305,185700,30809055305,5740,5740,5740,5740,0
20250305,185600,30809055305,5740,5740,5740,5740,0
20250305,185500,30809055305,5740,5740,5740,5740,0
20250305,185400,30809055305,5740,5740,5740,5740,0
20250305,185300,30809055305,5740,5740,5740,5740,0
20250305,185200,30809055305,5740,5740,5740,5740,0
20250305,185100,30809055305,5740,5740,5740,5740,0
20250305,185000,30809055305,5740,5740,5740,5740,0
20250305,184900,30809055305,5740,5740,5740,5740,0
20250305,184800,30809055305,5740,5740,5740,5740,0
20250305,184700,30809055305,5740,5740,5740,5740,0
20250305,184600,30809055305,5740,5740,5740,5740,0
20250305,184500,30809055305,5740,5740,5740,5740,0
20250305,184400,30809055305,5740,5740,5740,5740,0
20250305,184300,30809055305,5740,5740,5740,5740,0
20250305,184200,30809055305,5740,5740,5740,5740,0
20250305,184100,30809055305,5740,5740,5740,5740,0
20250305,184000,30809055305,5740,5740,5740,5740,0
20250305,183900,30809055305,5740,5740,5740,5740,0
20250305,183800,30809055305,5740,5740,5740,5740,0
20250305,183700,30809055305,5740,5740,5740,5740,0
20250305,183600,30809055305,5740,5740,5740,5740,0
20250305,183500,30809055305,5740,5740,5740,5740,0
20250305,183400,30809055305,5740,5740,5740,5740,0
20250305,183300,30809055305,5740,5740,5740,5740,0
20250305,183200,30809055305,5740,5740,5740,5740,45841
20250305,183100,30809055305,5740,5740,5740,5740,0
20250305,183000,30809055305,5740,5740,5740,5740,0
20250305,182900,30809055305,5740,5740,5740,5740,0
20250305,182800,30809055305,5740,5740,5740,5740,0
20250305,182700,30809055305,5740,5740,5740,5740,0
20250305,182600,30809055305,5740,5740,5740,5740,0
20250305,182500,30809055305,5740,5740,5740,5740,0
20250305,182400,30809055305,5740,5740,5740,5740,0
20250305,182300,30809055305,5740,5740,5740,5740,0
20250305,182200,30809055305,5740,5740,5740,5740,0
20250305,182100,30809055305,5740,5740,5740,5740,0
20250305,182000,30809055305,5740,5740,5740,5740,0
20250305,181900,30809055305,5740,5740,5740,5740,0
20250305,181800,30809055305,5740,5740,5740,5740,0
20250305,181700,30809055305,5740,5740,5740,5740,0
20250305,181600,30809055305,5740,5740,5740,5740,0
20250305,181500,30809055305,5740,5740,5740,5740,0
20250305,181400,30809055305,5740,5740,5740,5740,0
20250305,181300,30809055305,5740,5740,5740,5740,0
20250305,181200,30809055305,5740,5740,5740,5740,0
20250305,181100,30809055305,5740,5740,5740,5740,0
20250305,181000,30809055305,5740,5740,5740,5740,0
20250305,180900,30809055305,5740,5740,5740,5740,0
20250305,180800,30809055305,5740,5740,5740,5740,0
20250305,180700,30809055305,5740,5740,5740,5740,0
20250305,180600,30809055305,5740,5740,5740,5740,0
20250305,180500,30809055305,5740,5740,5740,5740,0
20250305,180400,30809055305,5740,5740,5740,5740,0
20250305,180300,30809055305,5740,5740,5740,5740,0
20250305,180200,30809055305,5740,5740,5740,5740,45841
20250305,180100,30809055305,5740,5740,5740,5740,0
20250305,180000,30809055305,5740,5740,5740,5740,0
20250305,175900,30809055305,5740,5740,5740,5740,0
20250305,175800,30809055305,5740,5740,5740,5740,0
20250305,175700,30809055305,5740,5740,5740,5740,0
20250305,175600,30809055305,5740,5740,5740,5740,0
20250305,175500,30809055305,5740,5740,5740,5740,0
20250305,175400,30809055305,5740,5740,5740,5740,0
20250305,175300,30809055305,5740,5740,5740,5740,0
20250305,175200,30809055305,5740,5740,5740,5740,0
20250305,175100,30809055305,5740,5740,5740,5740,0
20250305,175000,30809055305,5740,5740,5740,5740,0
20250305,174900,30809055305,5740,5740,5740,5740,0
20250305,174800,30809055305,5740,5740,5740,5740,0
20250305,174700,30809055305,5740,5740,5740,5740,0
20250305,174600,30809055305,5740,5740,5740,5740,0
20250305,174500,30809055305,5740,5740,5740,5740,0
20250305,174400,30809055305,5740,5740,5740,5740,0
20250305,174300,30809055305,5740,5740,5740,5740,0
20250305,174200,30809055305,5740,5740,5740,5740,0
20250305,174100,30809055305,5740,5740,5740,5740,0
20250305,174000,30809055305,5740,5740,5740,5740,0
20250305,173900,30809055305,5740,5740,5740,5740,0
20250305,173800,30809055305,5740,5740,5740,5740,0
20250305,173700,30809055305,5740,5740,5740,5740,0
20250305,173600,30809055305,5740,5740,5740,5740,0
20250305,173500,30809055305,5740,5740,5740,5740,0
20250305,173400,30809055305,5740,5740,5740,5740,0
20250305,173300,30809055305,5740,5740,5740,5740,0
20250305,173200,30809055305,5740,5740,5740,5740,45841
20250305,173100,30809055305,5740,5740,5740,5740,0
20250305,173000,30809055305,5740,5740,5740,5740,0
20250305,172900,30809055305,5740,5740,5740,5740,0
20250305,172800,30809055305,5740,5740,5740,5740,0
20250305,172700,30809055305,5740,5740,5740,5740,0
20250305,172600,30809055305,5740,5740,5740,5740,0
20250305,172500,30809055305,5740,5740,5740,5740,0
20250305,172400,30809055305,5740,5740,5740,5740,0
20250305,172300,30809055305,5740,5740,5740,5740,0
20250305,172200,30809055305,5740,5740,5740,5740,0
20250305,172100,30809055305,5740,5740,5740,5740,0
20250305,172000,30809055305,5740,5740,5740,5740,0
20250305,171900,30809055305,5740,5740,5740,5740,0
20250305,171800,30809055305,5740,5740,5740,5740,0
20250305,171700,30809055305,5740,5740,5740,5740,0
20250305,171600,30809055305,5740,5740,5740,5740,0
20250305,171500,30809055305,5740,5740,5740,5740,0
20250305,171400,30809055305,5740,5740,5740,5740,0
20250305,171300,30809055305,5740,5740,5740,5740,0
20250305,171200,30809055305,5740,5740,5740,5740,0
20250305,171100,30809055305,5740,5740,5740,5740,0
20250305,171000,30809055305,5740,5740,5740,5740,0
20250305,170900,30809055305,5740,5740,5740,5740,0
20250305,170800,30809055305,5740,5740,5740,5740,0
20250305,170700,30809055305,5740,5740,5740,5740,0
20250305,170600,30809055305,5740,5740,5740,5740,0
20250305,170500,30809055305,5740,5740,5740,5740,0
20250305,170400,30809055305,5740,5740,5740,5740,0
20250305,170300,30809055305,5740,5740,5740,5740,0
20250305,170200,30809055305,5740,5740,5740,5740,45841
20250305,170100,30809055305,5740,5740,5740,5740,0
20250305,170000,30809055305,5740,5740,5740,5740,0
20250305,165900,30809055305,5740,5740,5740,5740,0
20250305,165800,30809055305,5740,5740,5740,5740,0
20250305,165700,30809055305,5740,5740,5740,5740,0
20250305,165600,30809055305,5740,5740,5740,5740,0
20250305,165500,30809055305,5740,5740,5740,5740,0
20250305,165400,30809055305,5740,5740,5740,5740,0
20250305,165300,30809055305,5740,5740,5740,5740,0
20250305,165200,30809055305,5740,5740,5740,5740,0
20250305,165100,30809055305,5740,5740,5740,5740,0
20250305,165000,30809055305,5740,5740,5740,5740,0
20250305,164900,30809055305,5740,5740,5740,5740,0
20250305,164800,30809055305,5740,5740,5740,5740,0
20250305,164700,30809055305,5740,5740,5740,5740,0
20250305,164600,30809055305,5740,5740,5740,5740,0
20250305,164500,30809055305,5740,5740,5740,5740,0
20250305,164400,30809055305,5740,5740,5740,5740,0
20250305,164300,30809055305,5740,5740,5740,5740,0
20250305,164200,30809055305,5740,5740,5740,5740,0
20250305,164100,30809055305,5740,5740,5740,5740,0
20250305,164000,30809055305,5740,5740,5740,5740,0
20250305,163900,30809055305,5740,5740,5740,5740,0
20250305,163800,30809055305,5740,5740,5740,5740,0
20250305,163700,30809055305,5740,5740,5740,5740,0
20250305,163600,30809055305,5740,5740,5740,5740,0
20250305,163500,30809055305,5740,5740,5740,5740,0
20250305,163400,30809055305,5740,5740,5740,5740,0
20250305,163300,30809055305,5740,5740,5740,5740,0
20250305,163200,30809055305,5740,5740,5740,5740,45841
20250305,163100,30809055305,5740,5740,5740,5740,0
20250305,163000,30809055305,5740,5740,5740,5740,0
20250305,162900,30809055305,5740,5740,5740,5740,0
20250305,162800,30809055305,5740,5740,5740,5740,0
20250305,162700,30809055305,5740,5740,5740,5740,0
20250305,162600,30809055305,5740,5740,5740,5740,0
20250305,162500,30809055305,5740,5740,5740,5740,0
20250305,162400,30809055305,5740,5740,5740,5740,0
20250305,162300,30809055305,5740,5740,5740,5740,0
20250305,162200,30809055305,5740,5740,5740,5740,0
20250305,162100,30809055305,5740,5740,5740,5740,0
20250305,162000,30809055305,5740,5740,5740,5740,0
20250305,161900,30809055305,5740,5740,5740,5740,0
20250305,161800,30809055305,5740,5740,5740,5740,0
20250305,161700,30809055305,5740,5740,5740,5740,0
20250305,161600,30809055305,5740,5740,5740,5740,0
20250305,161500,30809055305,5740,5740,5740,5740,0
20250305,161400,30809055305,5740,5740,5740,5740,0
20250305,161300,30809055305,5740,5740,5740,5740,0
20250305,161200,30809055305,5740,5740,5740,5740,0
20250305,161100,30809055305,5740,5740,5740,5740,0
20250305,161000,30809055305,5740,5740,5740,5740,0
20250305,160900,30809055305,5740,5740,5740,5740,0
20250305,160800,30809055305,5740,5740,5740,5740,0
20250305,160700,30809055305,5740,5740,5740,5740,0
20250305,160600,30809055305,5740,5740,5740,5740,0
20250305,160500,30809055305,5740,5740,5740,5740,0
20250305,160400,30809055305,5740,5740,5740,5740,0
20250305,160300,30809055305,5740,5740,5740,5740,0
20250305,160200,30809055305,5740,5740,5740,5740,45841
20250305,160100,30809055305,5740,5740,5740,5740,0
20250305,160000,30809055305,5740,5740,5740,5740,0
20250305,155900,30809055305,5740,5740,5740,5740,0
20250305,155800,30809055305,5740,5740,5740,5740,0
20250305,155700,30809055305,5740,5740,5740,5740,0
20250305,155600,30809055305,5740,5740,5740,5740,0
20250305,155500,30809055305,5740,5740,5740,5740,0
20250305,155400,30809055305,5740,5740,5740,5740,0
20250305,155300,30809055305,5740,5740,5740,5740,0
20250305,155200,30809055305,5740,5740,5740,5740,0
20250305,155100,30809055305,5740,5740,5740,5740,0
20250305,155000,30809055305,5740,5740,5740,5740,0
20250305,154900,30809055305,5740,5740,5740,5740,0
20250305,154800,30809055305,5740,5740,5740,5740,0
20250305,154700,30809055305,5740,5740,5740,5740,0
20250305,154600,30809055305,5740,5740,5740,5740,0
20250305,154500,30809055305,5740,5740,5740,5740,0
20250305,154400,30809055305,5740,5740,5740,5740,0
20250305,154300,30809055305,5740,5740,5740,5740,0
20250305,154200,30809055305,5740,5740,5740,5740,0
20250305,154100,30809055305,5740,5740,5740,5740,0
20250305,154000,30809055305,5740,5740,5740,5740,0
20250305,153900,30809055305,5740,5740,5740,5740,0
20250305,153800,30809055305,5740,5740,5740,5740,0
20250305,153700,30809055305,5740,5740,5740,5740,0
20250305,153600,30809055305,5740,5740,5740,5740,0
20250305,153500,30809055305,5740,5740,5740,5740,0
20250305,153400,30809055305,5740,5740,5740,5740,0
20250305,153300,30809055305,5740,5740,5740,5740,0
20250305,153200,30809055305,5740,5740,5740,5740,45841
20250305,153100,30809055305,5740,5740,5740,5740,0
20250305,153000,30809055305,5740,5740,5740,5740,45841
20250305,152900,30545927965,5700,5700,5700,5700,0
20250305,152800,30545927965,5700,5700,5700,5700,0
20250305,152700,30545927965,5700,5700,5700,5700,0
20250305,152600,30545927965,5700,5700,5700,5700,0
20250305,152500,30545927965,5700,5700,5700,5700,0
20250305,152400,30545927965,5700,5700,5700,5700,0
20250305,152300,30545927965,5700,5700,5700,5700,0
20250305,152200,30545927965,5700,5700,5700,5700,0
20250305,152100,30545927965,5700,5700,5700,5700,0
20250305,152000,30545927965,5700,5700,5700,5700,0
20250305,151900,30545927965,5700,5695,5700,5680,8217
20250305,151800,30499181265,5700,5710,5720,5690,7727
20250305,151700,30455129225,5710,5700,5710,5690,10233
20250305,151600,30396864755,5700,5710,5710,5700,7996
20250305,151500,30351271905,5710,5700,5710,5700,1813
20250305,151400,30340937085,5700,5690,5710,5690,3304
20250305,151300,30322098185,5690,5700,5700,5690,4121
20250305,151200,30298630575,5710,5700,5710,5690,4201
20250305,151100,30274676385,5700,5670,5710,5670,9113
20250305,151000,30222815535,5670,5690,5690,5670,3506
20250305,150900,30202913285,5680,5690,5700,5670,12815
20250305,150800,30130157605,5710,5710,5710,5690,6787
20250305,150700,30091490395,5710,5705,5710,5700,2679
20250305,150600,30076217215,5705,5700,5710,5700,839
20250305,150500,30071434495,5700,5700,5710,5700,1846
20250305,150400,30060910025,5710,5730,5740,5700,9224
20250305,150300,30008170295,5730,5720,5730,5710,4466
20250305,150200,29982620275,5710,5710,5720,5710,4437
20250305,150100,29957281280,5700,5700,5700,5700,1203
20250305,150000,29950424180,5700,5690,5710,5680,8789
20250305,145900,29900343560,5690,5710,5710,5680,5535
20250305,145800,29868796190,5710,5710,5710,5700,2226
20250305,145700,29856086090,5720,5720,5720,5710,909
20250305,145600,29850894800,5720,5720,5720,5710,1400
20250305,145500,29842897910,5710,5710,5720,5700,5190
20250305,145400,29813243060,5710,5700,5720,5700,4215
20250305,145300,29789187630,5700,5690,5700,5690,834
20250305,145200,29784435650,5690,5700,5700,5690,697
20250305,145100,29780463640,5680,5690,5700,5680,2698
20250305,145000,29765124860,5690,5680,5700,5680,4564
20250305,144900,29739164720,5670,5680,5690,5670,6551
20250305,144800,29701984290,5680,5690,5690,5680,1484
20250305,144700,29693549980,5690,5680,5690,5680,7747
20250305,144600,29649493770,5680,5690,5690,5680,1609
20250305,144500,29640346060,5690,5710,5710,5680,8199
20250305,144400,29593685690,5700,5710,5710,5700,1399
20250305,144300,29585703975,5710,5705,5710,5700,3846
20250305,144200,29563756875,5710,5710,5710,5700,2611
20250305,144100,29548851595,5710,5710,5710,5690,3109
20250305,144000,29531123765,5680,5700,5710,5680,16701
20250305,143900,29436053075,5700,5690,5710,5680,12624
20250305,143800,29364178765,5690,5700,5700,5680,17174
20250305,143700,29266420215,5700,5710,5710,5700,10672
20250305,143600,29205532215,5710,5720,5730,5710,6220
20250305,143500,29169957175,5710,5720,5730,5710,7500
20250305,143400,29127038365,5720,5730,5740,5720,9981
20250305,143300,29069894055,5730,5740,5750,5730,2930
20250305,143200,29053103925,5740,5740,5750,5740,3421
20250305,143100,29033464475,5730,5750,5750,5730,2243
20250305,143000,29020605915,5740,5750,5750,5740,2391
20250305,142900,29006880155,5750,5750,5750,5740,2243
20250305,142800,28993997905,5750,5750,5760,5730,8401
20250305,142700,28945713305,5750,5750,5760,5750,1850
20250305,142600,28935072605,5750,5750,5760,5750,1151
20250305,142500,28928451145,5750,5730,5750,5730,2513
20250305,142400,28914012315,5730,5725,5740,5720,3311
20250305,142300,28895013850,5720,5740,5740,5720,2877
20250305,142200,28878522610,5740,5735,5750,5730,3209
20250305,142100,28860105890,5740,5730,5740,5730,4434
20250305,142000,28834692360,5730,5740,5740,5730,4590
20250305,141900,28808363605,5750,5750,5760,5750,4363
20250305,141800,28783266445,5750,5740,5760,5740,4306
20250305,141700,28758513870,5740,5730,5740,5720,1132
20250305,141600,28752027075,5730,5710,5750,5710,5820
20250305,141500,28718661435,5710,5700,5720,5700,4593
20250305,141400,28692440925,5700,5720,5730,5700,19711
20250305,141300,28579833405,5730,5740,5740,5720,3606
20250305,141200,28559170345,5750,5750,5750,5730,1165
20250305,141100,28552486565,5730,5730,5750,5730,4747
20250305,141000,28525265555,5750,5740,5750,5730,3857
20250305,140900,28503137515,5740,5760,5760,5730,11958
20250305,140800,28434510585,5760,5760,5760,5750,4424
20250305,140700,28409057935,5760,5750,5760,5750,1882
20250305,140600,28398226255,5750,5750,5760,5750,10984
20250305,140500,28335053895,5750,5770,5770,5730,7949
20250305,140400,28289391190,5770,5750,5770,5750,3632
20250305,140300,28268504810,5780,5780,5790,5750,8071
20250305,140200,28221928470,5780,5790,5800,5770,4687
20250305,140100,28194821630,5780,5810,5810,5780,3154
20250305,140000,28176560260,5810,5810,5810,5790,5103
20250305,135900,28146982000,5810,5800,5810,5790,11615
20250305,135800,28079604660,5800,5790,5800,5770,5532
20250305,135700,28047631600,5790,5770,5790,5760,18040
20250305,135600,27943440720,5760,5800,5800,5740,24171
20250305,135500,27804170250,5790,5800,5800,5780,7685
20250305,135400,27759698160,5800,5780,5810,5780,11244
20250305,135300,27694584780,5780,5820,5820,5780,7152
20250305,135200,27653112405,5820,5820,5830,5800,7744
20250305,135100,27608085635,5820,5820,5820,5800,3637
20250305,135000,27586947160,5820,5810,5830,5800,7114
20250305,134900,27545565540,5810,5800,5810,5790,13714
20250305,134800,27466023120,5790,5800,5810,5790,7797
20250305,134700,27420809810,5800,5840,5840,5790,33486
20250305,134600,27226096260,5850,5840,5870,5840,11784
20250305,134500,27157158845,5840,5870,5880,5840,13358
20250305,134400,27078978490,5870,5860,5870,5860,12024
20250305,134300,27008491040,5860,5870,5880,5850,10645
20250305,134200,26946102085,5860,5890,5890,5850,21569
20250305,134100,26819484565,5880,5880,5910,5880,14003
20250305,134000,26737002645,5880,5910,5920,5880,35588
20250305,133900,26526969525,5910,5850,5930,5850,64013
20250305,133800,26149470545,5850,5870,5870,5850,7221
20250305,133700,26107129195,5870,5870,5880,5850,17146
20250305,133600,26006557850,5870,5860,5880,5860,11361
20250305,133500,25939939360,5870,5880,5880,5850,9898
20250305,133400,25881897780,5880,5860,5880,5850,25474
20250305,133300,25732444310,5860,5860,5870,5840,6219
20250305,133200,25696050790,5860,5880,5880,5850,6666
20250305,133100,25656947430,5880,5820,5880,5820,20087
20250305,133000,25539252200,5820,5840,5850,5800,26503
20250305,132900,25384580610,5840,5800,5840,5790,14944
20250305,132800,25297691765,5800,5805,5810,5800,2853
20250305,132700,25281135770,5805,5800,5810,5800,2460
20250305,132600,25266866230,5790,5800,5800,5790,5312
20250305,132500,25236087470,5800,5820,5830,5800,5831
20250305,132400,25202200065,5820,5810,5820,5810,6000
20250305,132300,25167313595,5810,5820,5820,5800,4429
20250305,132200,25141611765,5820,5830,5840,5810,11918
20250305,132100,25072250420,5830,5795,5835,5795,30013
20250305,132000,24897801940,5795,5780,5800,5780,6299
20250305,131900,24861346120,5770,5770,5770,5760,7129
20250305,131800,24820250415,5770,5760,5770,5750,7230
20250305,131700,24778594095,5750,5750,5770,5740,5162
20250305,131600,24748902970,5740,5760,5760,5720,17518
20250305,131500,24648351410,5760,5800,5800,5740,34416
20250305,131400,24450098220,5800,5770,5800,5770,12172
20250305,131300,24379602050,5770,5760,5790,5750,12183
20250305,131200,24309418570,5760,5780,5780,5760,13771
20250305,131100,24230046590,5780,5770,5790,5760,4899
20250305,131000,24201777455,5780,5730,5780,5730,13066
20250305,130900,24126528065,5730,5700,5790,5700,12486
20250305,130800,24054872855,5710,5690,5710,5680,13280
20250305,130700,23979275295,5690,5700,5710,5690,7090
20250305,130600,23938893105,5710,5720,5720,5710,6388
20250305,130500,23902390755,5710,5730,5740,5690,20112
20250305,130400,23787490705,5730,5740,5760,5730,15238
20250305,130300,23699993130,5750,5750,5770,5680,37536
20250305,130200,23485343160,5750,5760,5780,5700,43458
20250305,130100,23235061925,5780,5800,5840,5700,71328
20250305,130000,22823824655,5800,5840,5880,5790,38565
20250305,125900,22598825880,5840,5860,5880,5840,24837
20250305,125800,22453271415,5860,5850,5880,5840,29754
20250305,125700,22278862110,5850,5840,5870,5840,26310
20250305,125600,22124642760,5850,5910,5910,5840,37944
20250305,125500,21902005960,5910,5880,5940,5850,96858
20250305,125400,21330168265,5880,5920,5920,5830,92034
20250305,125300,20789500255,5920,5840,5920,5830,121642
20250305,125200,20073913560,5840,5820,5860,5820,43950
20250305,125100,19816949160,5830,5880,5900,5790,125515
20250305,125000,19081760005,5880,5770,5890,5770,142230
20250305,124900,18251373460,5770,5740,5770,5740,15984
20250305,124800,18159333710,5750,5750,5770,5740,8384
20250305,124700,18111088130,5750,5740,5750,5730,8456
20250305,124600,18062496850,5750,5730,5750,5695,40154
20250305,124500,17833057780,5720,5720,5730,5710,12850
20250305,124400,17759532070,5710,5720,5720,5700,8524
20250305,124300,17710888180,5720,5710,5730,5710,17821
20250305,124200,17609033610,5710,5700,5740,5690,13155
20250305,124100,17533786945,5700,5680,5720,5680,17646
20250305,124000,17433325805,5670,5690,5690,5670,12720
20250305,123900,17361041875,5690,5700,5740,5690,19928
20250305,123800,17247162805,5700,5700,5710,5670,15168
20250305,123700,17160905690,5710,5710,5720,5670,24681
20250305,123600,17020387420,5710,5740,5740,5700,21107
20250305,123500,16899851690,5740,5740,5770,5730,19117
20250305,123400,16790045100,5740,5760,5770,5725,15873
20250305,123300,16698836460,5770,5750,5790,5740,41538
20250305,123200,16459383950,5750,5790,5810,5750,49506
20250305,123100,16172923460,5800,5720,5830,5700,61299
20250305,123000,15819305970,5730,5710,5760,5710,51140
20250305,122900,15525647545,5710,5780,5800,5680,97665
20250305,122800,14965637045,5770,5830,5860,5760,132515
20250305,122700,14194923975,5830,5730,5880,5680,336250
20250305,122600,12238511360,5730,5650,5770,5650,99860
20250305,122500,11666815660,5650,5650,5660,5630,3882
20250305,122400,11644905035,5645,5610,5650,5600,8542
20250305,122300,11596818990,5610,5640,5640,5610,4748
20250305,122200,11570098670,5640,5650,5660,5640,10415
20250305,122100,11511286940,5650,5650,5670,5640,5312
20250305,122000,11481248390,5660,5650,5660,5650,4449
20250305,121900,11456097310,5660,5680,5680,5660,4642
20250305,121800,11429788520,5680,5690,5700,5680,19727
20250305,121700,11317486610,5690,5660,5690,5660,10832
20250305,121600,11255968530,5660,5640,5670,5630,6645
20250305,121500,11218424280,5640,5680,5680,5640,7666
20250305,121400,11175040370,5650,5670,5700,5650,32391
20250305,121300,10991358310,5670,5670,5680,5660,5537
20250305,121200,10959959645,5670,5650,5700,5640,36459
20250305,121100,10752829305,5650,5610,5660,5610,27957
20250305,121000,10595070395,5610,5620,5620,5590,8964
20250305,120900,10544811925,5620,5630,5630,5600,14399
20250305,120800,10463891975,5640,5620,5640,5570,32736
20250305,120700,10280467405,5600,5620,5660,5600,51932
20250305,120600,9988250675,5630,5500,5680,5500,85163
20250305,120500,9511193925,5500,5500,5500,5480,7297
20250305,120400,9471083935,5500,5490,5510,5490,4773
20250305,120300,9444830805,5500,5490,5510,5480,4056
20250305,120200,9422565575,5490,5480,5490,5480,1776
20250305,120100,9412831365,5480,5480,5490,5470,6625
20250305,120000,9376532385,5480,5500,5510,5480,5144
20250305,115900,9348322315,5500,5480,5530,5480,6894
20250305,115800,9310367535,5480,5510,5510,5480,4362
20250305,115700,9286381855,5510,5520,5530,5510,1523
20250305,115600,9277981605,5520,5530,5540,5510,2935
20250305,115500,9261768005,5530,5510,5540,5510,5894
20250305,115400,9229207445,5520,5510,5520,5510,2675
20250305,115300,9214459155,5510,5500,5510,5490,6699
20250305,115200,9177637695,5500,5490,5520,5490,1165
20250305,115100,9171217115,5500,5500,5510,5490,2053
20250305,115000,9159926345,5510,5520,5530,5500,7396
20250305,114900,9119132205,5510,5500,5530,5500,7324
20250305,114800,9078734965,5500,5500,5520,5500,6162
20250305,114700,9044787855,5510,5480,5510,5480,5638
20250305,114600,9013760865,5490,5475,5490,5475,1312
20250305,114500,9006566190,5460,5480,5490,5450,9645
20250305,114400,8953808070,5480,5490,5490,5475,2502
20250305,114300,8940089735,5490,5490,5500,5480,1941
20250305,114200,8929433555,5500,5510,5520,5500,3751
20250305,114100,8908768975,5510,5480,5520,5470,5638
20250305,114000,8877762015,5470,5480,5500,5470,11306
20250305,113900,8815783595,5480,5480,5490,5480,1975
20250305,113800,8804958735,5480,5490,5490,5470,6604
20250305,113700,8768799015,5480,5510,5510,5480,19006
20250305,113600,8664365465,5520,5540,5550,5510,12859
20250305,113500,8593270355,5540,5560,5560,5510,33992
20250305,113400,8404904250,5550,5500,5560,5500,26984
20250305,113300,8255656040,5500,5470,5500,5470,16213
20250305,113200,8166769610,5480,5490,5500,5460,25698
20250305,113100,8026066270,5490,5470,5500,5420,45701
20250305,113000,7776290675,5490,5460,5500,5430,32130
20250305,112900,7600699935,5470,5470,5470,5400,119754
20250305,112800,6951777285,5460,5540,5580,5450,287818
20250305,112700,5362182095,5780,5780,5780,5780,0
20250305,112600,5362182095,5780,5780,5780,5780,0
20250305,112500,5362182095,5780,5530,5780,5530,352840
20250305,112400,3368950965,5530,5495,5530,5490,7274
20250305,112300,3328858645,5490,5490,5500,5490,3658
20250305,112200,3308761745,5500,5510,5520,5490,5479
20250305,112100,3278623495,5520,5510,5520,5510,2411
20250305,112000,3265323045,5510,5520,5520,5490,8549
20250305,111900,3218245515,5520,5540,5550,5520,12654
20250305,111800,3148135815,5550,5530,5560,5520,37201
20250305,111700,2942069395,5530,5500,5530,5460,17159
20250305,111600,2847744205,5490,5490,5500,5490,3406
20250305,111500,2829024395,5490,5510,5510,5480,13192
20250305,111400,2756462415,5500,5490,5510,5480,21941
20250305,111300,2635809425,5480,5470,5480,5460,11965
20250305,111200,2570328925,5470,5450,5470,5450,6099
20250305,111100,2537022165,5450,5450,5450,5430,9271
20250305,111000,2486625745,5450,5460,5460,5430,8698
20250305,110900,2439196995,5460,5470,5480,5460,4499
20250305,110800,2414600625,5450,5500,5500,5450,8260
20250305,110700,2369415840,5500,5460,5520,5450,52733
20250305,110600,2079604420,5460,5380,5470,5380,44314
20250305,110500,1839183780,5370,5370,5380,5350,1882
20250305,110400,1829095240,5380,5370,5380,5360,3194
20250305,110300,1811932890,5380,5380,5380,5370,682
20250305,110200,1808266240,5370,5390,5390,5370,4002
20250305,110100,1786720690,5390,5360,5390,5330,2972
20250305,110000,1770792150,5360,5340,5390,5330,9990
20250305,105900,1717178670,5340,5330,5340,5330,2997
20250305,105800,1701175700,5340,5320,5340,5320,410
20250305,105700,1698993340,5340,5340,5340,5340,40
20250305,105600,1698779740,5340,5300,5340,5290,5618
20250305,105500,1668890020,5310,5310,5320,5300,1604
20250305,105400,1660380580,5300,5300,5320,5300,3239
20250305,105300,1643213840,5300,5300,5300,5300,0
20250305,105200,1643213840,5300,5300,5300,5300,250
20250305,105100,1641888840,5320,5320,5320,5320,4
20250305,105000,1641867560,5300,5310,5310,5300,1060
20250305,104900,1636249540,5320,5320,5320,5300,79
20250305,104800,1635830600,5300,5310,5310,5300,494
20250305,104700,1633211400,5310,5310,5310,5310,1
20250305,104600,1633206090,5300,5310,5310,5300,2266
20250305,104500,1621182800,5310,5320,5320,5300,3186
20250305,104400,1604257680,5330,5320,5330,5320,895
20250305,104300,1599495340,5330,5330,5330,5330,3
20250305,104200,1599479350,5310,5310,5310,5310,100
20250305,104100,1598948350,5330,5330,5330,5330,12
20250305,104000,1598884390,5300,5310,5320,5300,1486
20250305,103900,1590992920,5315,5330,5330,5310,255
20250305,103800,1589637190,5335,5330,5335,5330,231
20250305,103700,1588405950,5340,5340,5340,5340,1977
20250305,103600,1577848770,5340,5320,5340,5310,1427
20250305,103500,1570240410,5310,5350,5350,5310,1936
20250305,103400,1559929260,5350,5340,5350,5340,1482
20250305,103300,1552010580,5340,5340,5350,5330,2199
20250305,103200,1540262960,5330,5320,5330,5320,855
20250305,103100,1535707450,5330,5320,5330,5320,1113
20250305,103000,1529781290,5310,5330,5330,5300,1835
20250305,102900,1520031355,5330,5330,5330,5320,2560
20250305,102800,1506387355,5340,5340,5340,5330,1171
20250305,102700,1500134315,5340,5340,5340,5330,700
20250305,102600,1496397315,5330,5320,5340,5320,826
20250305,102500,1491996665,5310,5320,5330,5310,1487
20250305,102400,1484090685,5340,5320,5340,5320,1218
20250305,102300,1477601255,5330,5310,5330,5310,635
20250305,102200,1474228435,5300,5300,5310,5280,7716
20250305,102100,1433462865,5310,5300,5310,5300,251
20250305,102000,1432132555,5290,5300,5310,5290,4910
20250305,101900,1406113015,5300,5300,5300,5300,261
20250305,101800,1404729715,5310,5310,5310,5300,73
20250305,101700,1404342465,5300,5300,5310,5300,1018
20250305,101600,1398942965,5300,5310,5310,5300,4162
20250305,101500,1376883505,5310,5310,5320,5300,4043
20250305,101400,1355451335,5300,5310,5310,5300,461
20250305,101300,1353006865,5300,5330,5330,5300,4198
20250305,101200,1330702685,5320,5330,5330,5320,4
20250305,101100,1330681385,5330,5320,5330,5320,2299
20250305,101000,1318434545,5330,5350,5350,5330,3412
20250305,100900,1300246455,5330,5350,5350,5330,70
20250305,100800,1299872935,5350,5355,5355,5340,1278
20250305,100700,1293036780,5360,5330,5360,5330,1198
20250305,100600,1286640510,5320,5330,5330,5320,306
20250305,100500,1285012490,5320,5320,5320,5320,1046
20250305,100400,1279447770,5340,5340,5340,5320,24
20250305,100300,1279319670,5350,5310,5350,5310,527
20250305,100200,1276514860,5350,5350,5350,5350,3
20250305,100100,1276498810,5310,5340,5350,5310,3266
20250305,100000,1259091910,5350,5370,5370,5330,5424
20250305,095900,1230094830,5360,5380,5380,5360,1869
20250305,095800,1220067940,5380,5380,5390,5380,2510
20250305,095700,1206562820,5370,5370,5370,5360,974
20250305,095600,1201338690,5360,5380,5380,5360,5211
20250305,095500,1173336880,5380,5400,5410,5380,4925
20250305,095400,1146779790,5410,5390,5410,5390,7737
20250305,095300,1104989680,5380,5400,5410,5380,11279
20250305,095200,1044148110,5400,5370,5400,5360,15387
20250305,095100,961224450,5370,5340,5370,5340,9090
20250305,095000,912576710,5320,5320,5340,5310,13190
20250305,094900,842351810,5320,5310,5320,5300,4531
20250305,094800,818305280,5310,5280,5320,5280,8234
20250305,094700,774692530,5280,5270,5280,5270,260
20250305,094600,773322130,5270,5270,5280,5270,1173
20250305,094500,767140130,5270,5250,5280,5250,7760
20250305,094400,726324780,5250,5250,5250,5250,2001
20250305,094300,715819530,5250,5240,5250,5240,1317
20250305,094200,708917250,5240,5230,5240,5230,2213
20250305,094100,697326130,5230,5230,5230,5230,145
20250305,094000,696567780,5230,5230,5230,5210,3394
20250305,093900,678845110,5220,5220,5220,5220,423
20250305,093800,676637050,5210,5230,5230,5210,580
20250305,093700,673613150,5230,5200,5230,5200,1751
20250305,093600,664504950,5200,5220,5225,5200,1978
20250305,093500,654197045,5220,5220,5220,5200,2059
20250305,093400,643478085,5210,5210,5220,5210,1672
20250305,093300,634766865,5220,5245,5250,5220,1029
20250305,093200,629385645,5250,5240,5260,5220,2000
20250305,093100,618928905,5240,5240,5240,5240,420
20250305,093000,616728105,5240,5260,5260,5230,2275
20250305,092900,604803745,5250,5250,5250,5250,111
20250305,092800,604220995,5250,5270,5270,5250,2341
20250305,092700,591905975,5270,5270,5280,5270,1320
20250305,092600,584944545,5270,5270,5270,5265,188
20250305,092500,583953795,5260,5270,5290,5260,1692
20250305,092400,575028695,5280,5280,5280,5260,3469
20250305,092300,556763665,5280,5280,5280,5270,1812
20250305,092200,547209045,5270,5260,5270,5240,1469
20250305,092100,539498385,5260,5230,5260,5230,2672
20250305,092000,525487915,5250,5240,5250,5220,2502
20250305,091900,512390975,5230,5240,5240,5210,801
20250305,091800,508203735,5210,5230,5240,5210,3783
20250305,091700,488451835,5240,5210,5240,5210,1649
20250305,091600,479849205,5210,5200,5210,5200,1275
20250305,091500,473213015,5200,5230,5230,5180,7699
20250305,091400,433162255,5240,5240,5250,5210,4698
20250305,091300,408639045,5250,5220,5250,5220,28567
20250305,091200,259231780,5215,5210,5215,5210,270
20250305,091100,257824705,5200,5200,5200,5200,813
20250305,091000,253597105,5200,5220,5220,5200,1372
20250305,090900,246443095,5220,5190,5220,5190,2986
20250305,090800,230886285,5190,5230,5230,5180,2215
20250305,090700,219359055,5230,5220,5230,5210,1250
20250305,090600,212830095,5220,5210,5220,5200,964
20250305,090500,207810005,5200,5170,5220,5170,2368
20250305,090400,195522825,5160,5200,5200,5160,14251
20250305,090300,121649685,5210,5220,5240,5200,5443
20250305,090200,93230545,5230,5240,5240,5200,4315
20250305,090100,70747205,5240,5230,5260,5200,5331
20250305,090000,42921090,5220,5260,5290,5220,8129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190200 30809055305 5740 5740 5740 5740 45841
3 20250305 190100 30809055305 5740 5740 5740 5740 0
4 20250305 190000 30809055305 5740 5740 5740 5740 0
5 20250305 185900 30809055305 5740 5740 5740 5740 0
6 20250305 185800 30809055305 5740 5740 5740 5740 0
7 20250305 185700 30809055305 5740 5740 5740 5740 0
8 20250305 185600 30809055305 5740 5740 5740 5740 0
9 20250305 185500 30809055305 5740 5740 5740 5740 0
10 20250305 185400 30809055305 5740 5740 5740 5740 0
11 20250305 185300 30809055305 5740 5740 5740 5740 0
12 20250305 185200 30809055305 5740 5740 5740 5740 0
13 20250305 185100 30809055305 5740 5740 5740 5740 0
14 20250305 185000 30809055305 5740 5740 5740 5740 0
15 20250305 184900 30809055305 5740 5740 5740 5740 0
16 20250305 184800 30809055305 5740 5740 5740 5740 0
17 20250305 184700 30809055305 5740 5740 5740 5740 0
18 20250305 184600 30809055305 5740 5740 5740 5740 0
19 20250305 184500 30809055305 5740 5740 5740 5740 0
20 20250305 184400 30809055305 5740 5740 5740 5740 0
21 20250305 184300 30809055305 5740 5740 5740 5740 0
22 20250305 184200 30809055305 5740 5740 5740 5740 0
23 20250305 184100 30809055305 5740 5740 5740 5740 0
24 20250305 184000 30809055305 5740 5740 5740 5740 0
25 20250305 183900 30809055305 5740 5740 5740 5740 0
26 20250305 183800 30809055305 5740 5740 5740 5740 0
27 20250305 183700 30809055305 5740 5740 5740 5740 0
28 20250305 183600 30809055305 5740 5740 5740 5740 0
29 20250305 183500 30809055305 5740 5740 5740 5740 0
30 20250305 183400 30809055305 5740 5740 5740 5740 0
31 20250305 183300 30809055305 5740 5740 5740 5740 0
32 20250305 183200 30809055305 5740 5740 5740 5740 45841
33 20250305 183100 30809055305 5740 5740 5740 5740 0
34 20250305 183000 30809055305 5740 5740 5740 5740 0
35 20250305 182900 30809055305 5740 5740 5740 5740 0
36 20250305 182800 30809055305 5740 5740 5740 5740 0
37 20250305 182700 30809055305 5740 5740 5740 5740 0
38 20250305 182600 30809055305 5740 5740 5740 5740 0
39 20250305 182500 30809055305 5740 5740 5740 5740 0
40 20250305 182400 30809055305 5740 5740 5740 5740 0
41 20250305 182300 30809055305 5740 5740 5740 5740 0
42 20250305 182200 30809055305 5740 5740 5740 5740 0
43 20250305 182100 30809055305 5740 5740 5740 5740 0
44 20250305 182000 30809055305 5740 5740 5740 5740 0
45 20250305 181900 30809055305 5740 5740 5740 5740 0
46 20250305 181800 30809055305 5740 5740 5740 5740 0
47 20250305 181700 30809055305 5740 5740 5740 5740 0
48 20250305 181600 30809055305 5740 5740 5740 5740 0
49 20250305 181500 30809055305 5740 5740 5740 5740 0
50 20250305 181400 30809055305 5740 5740 5740 5740 0
51 20250305 181300 30809055305 5740 5740 5740 5740 0
52 20250305 181200 30809055305 5740 5740 5740 5740 0
53 20250305 181100 30809055305 5740 5740 5740 5740 0
54 20250305 181000 30809055305 5740 5740 5740 5740 0
55 20250305 180900 30809055305 5740 5740 5740 5740 0
56 20250305 180800 30809055305 5740 5740 5740 5740 0
57 20250305 180700 30809055305 5740 5740 5740 5740 0
58 20250305 180600 30809055305 5740 5740 5740 5740 0
59 20250305 180500 30809055305 5740 5740 5740 5740 0
60 20250305 180400 30809055305 5740 5740 5740 5740 0
61 20250305 180300 30809055305 5740 5740 5740 5740 0
62 20250305 180200 30809055305 5740 5740 5740 5740 45841
63 20250305 180100 30809055305 5740 5740 5740 5740 0
64 20250305 180000 30809055305 5740 5740 5740 5740 0
65 20250305 175900 30809055305 5740 5740 5740 5740 0
66 20250305 175800 30809055305 5740 5740 5740 5740 0
67 20250305 175700 30809055305 5740 5740 5740 5740 0
68 20250305 175600 30809055305 5740 5740 5740 5740 0
69 20250305 175500 30809055305 5740 5740 5740 5740 0
70 20250305 175400 30809055305 5740 5740 5740 5740 0
71 20250305 175300 30809055305 5740 5740 5740 5740 0
72 20250305 175200 30809055305 5740 5740 5740 5740 0
73 20250305 175100 30809055305 5740 5740 5740 5740 0
74 20250305 175000 30809055305 5740 5740 5740 5740 0
75 20250305 174900 30809055305 5740 5740 5740 5740 0
76 20250305 174800 30809055305 5740 5740 5740 5740 0
77 20250305 174700 30809055305 5740 5740 5740 5740 0
78 20250305 174600 30809055305 5740 5740 5740 5740 0
79 20250305 174500 30809055305 5740 5740 5740 5740 0
80 20250305 174400 30809055305 5740 5740 5740 5740 0
81 20250305 174300 30809055305 5740 5740 5740 5740 0
82 20250305 174200 30809055305 5740 5740 5740 5740 0
83 20250305 174100 30809055305 5740 5740 5740 5740 0
84 20250305 174000 30809055305 5740 5740 5740 5740 0
85 20250305 173900 30809055305 5740 5740 5740 5740 0
86 20250305 173800 30809055305 5740 5740 5740 5740 0
87 20250305 173700 30809055305 5740 5740 5740 5740 0
88 20250305 173600 30809055305 5740 5740 5740 5740 0
89 20250305 173500 30809055305 5740 5740 5740 5740 0
90 20250305 173400 30809055305 5740 5740 5740 5740 0
91 20250305 173300 30809055305 5740 5740 5740 5740 0
92 20250305 173200 30809055305 5740 5740 5740 5740 45841
93 20250305 173100 30809055305 5740 5740 5740 5740 0
94 20250305 173000 30809055305 5740 5740 5740 5740 0
95 20250305 172900 30809055305 5740 5740 5740 5740 0
96 20250305 172800 30809055305 5740 5740 5740 5740 0
97 20250305 172700 30809055305 5740 5740 5740 5740 0
98 20250305 172600 30809055305 5740 5740 5740 5740 0
99 20250305 172500 30809055305 5740 5740 5740 5740 0
100 20250305 172400 30809055305 5740 5740 5740 5740 0
101 20250305 172300 30809055305 5740 5740 5740 5740 0
102 20250305 172200 30809055305 5740 5740 5740 5740 0
103 20250305 172100 30809055305 5740 5740 5740 5740 0
104 20250305 172000 30809055305 5740 5740 5740 5740 0
105 20250305 171900 30809055305 5740 5740 5740 5740 0
106 20250305 171800 30809055305 5740 5740 5740 5740 0
107 20250305 171700 30809055305 5740 5740 5740 5740 0
108 20250305 171600 30809055305 5740 5740 5740 5740 0
109 20250305 171500 30809055305 5740 5740 5740 5740 0
110 20250305 171400 30809055305 5740 5740 5740 5740 0
111 20250305 171300 30809055305 5740 5740 5740 5740 0
112 20250305 171200 30809055305 5740 5740 5740 5740 0
113 20250305 171100 30809055305 5740 5740 5740 5740 0
114 20250305 171000 30809055305 5740 5740 5740 5740 0
115 20250305 170900 30809055305 5740 5740 5740 5740 0
116 20250305 170800 30809055305 5740 5740 5740 5740 0
117 20250305 170700 30809055305 5740 5740 5740 5740 0
118 20250305 170600 30809055305 5740 5740 5740 5740 0
119 20250305 170500 30809055305 5740 5740 5740 5740 0
120 20250305 170400 30809055305 5740 5740 5740 5740 0
121 20250305 170300 30809055305 5740 5740 5740 5740 0
122 20250305 170200 30809055305 5740 5740 5740 5740 45841
123 20250305 170100 30809055305 5740 5740 5740 5740 0
124 20250305 170000 30809055305 5740 5740 5740 5740 0
125 20250305 165900 30809055305 5740 5740 5740 5740 0
126 20250305 165800 30809055305 5740 5740 5740 5740 0
127 20250305 165700 30809055305 5740 5740 5740 5740 0
128 20250305 165600 30809055305 5740 5740 5740 5740 0
129 20250305 165500 30809055305 5740 5740 5740 5740 0
130 20250305 165400 30809055305 5740 5740 5740 5740 0
131 20250305 165300 30809055305 5740 5740 5740 5740 0
132 20250305 165200 30809055305 5740 5740 5740 5740 0
133 20250305 165100 30809055305 5740 5740 5740 5740 0
134 20250305 165000 30809055305 5740 5740 5740 5740 0
135 20250305 164900 30809055305 5740 5740 5740 5740 0
136 20250305 164800 30809055305 5740 5740 5740 5740 0
137 20250305 164700 30809055305 5740 5740 5740 5740 0
138 20250305 164600 30809055305 5740 5740 5740 5740 0
139 20250305 164500 30809055305 5740 5740 5740 5740 0
140 20250305 164400 30809055305 5740 5740 5740 5740 0
141 20250305 164300 30809055305 5740 5740 5740 5740 0
142 20250305 164200 30809055305 5740 5740 5740 5740 0
143 20250305 164100 30809055305 5740 5740 5740 5740 0
144 20250305 164000 30809055305 5740 5740 5740 5740 0
145 20250305 163900 30809055305 5740 5740 5740 5740 0
146 20250305 163800 30809055305 5740 5740 5740 5740 0
147 20250305 163700 30809055305 5740 5740 5740 5740 0
148 20250305 163600 30809055305 5740 5740 5740 5740 0
149 20250305 163500 30809055305 5740 5740 5740 5740 0
150 20250305 163400 30809055305 5740 5740 5740 5740 0
151 20250305 163300 30809055305 5740 5740 5740 5740 0
152 20250305 163200 30809055305 5740 5740 5740 5740 45841
153 20250305 163100 30809055305 5740 5740 5740 5740 0
154 20250305 163000 30809055305 5740 5740 5740 5740 0
155 20250305 162900 30809055305 5740 5740 5740 5740 0
156 20250305 162800 30809055305 5740 5740 5740 5740 0
157 20250305 162700 30809055305 5740 5740 5740 5740 0
158 20250305 162600 30809055305 5740 5740 5740 5740 0
159 20250305 162500 30809055305 5740 5740 5740 5740 0
160 20250305 162400 30809055305 5740 5740 5740 5740 0
161 20250305 162300 30809055305 5740 5740 5740 5740 0
162 20250305 162200 30809055305 5740 5740 5740 5740 0
163 20250305 162100 30809055305 5740 5740 5740 5740 0
164 20250305 162000 30809055305 5740 5740 5740 5740 0
165 20250305 161900 30809055305 5740 5740 5740 5740 0
166 20250305 161800 30809055305 5740 5740 5740 5740 0
167 20250305 161700 30809055305 5740 5740 5740 5740 0
168 20250305 161600 30809055305 5740 5740 5740 5740 0
169 20250305 161500 30809055305 5740 5740 5740 5740 0
170 20250305 161400 30809055305 5740 5740 5740 5740 0
171 20250305 161300 30809055305 5740 5740 5740 5740 0
172 20250305 161200 30809055305 5740 5740 5740 5740 0
173 20250305 161100 30809055305 5740 5740 5740 5740 0
174 20250305 161000 30809055305 5740 5740 5740 5740 0
175 20250305 160900 30809055305 5740 5740 5740 5740 0
176 20250305 160800 30809055305 5740 5740 5740 5740 0
177 20250305 160700 30809055305 5740 5740 5740 5740 0
178 20250305 160600 30809055305 5740 5740 5740 5740 0
179 20250305 160500 30809055305 5740 5740 5740 5740 0
180 20250305 160400 30809055305 5740 5740 5740 5740 0
181 20250305 160300 30809055305 5740 5740 5740 5740 0
182 20250305 160200 30809055305 5740 5740 5740 5740 45841
183 20250305 160100 30809055305 5740 5740 5740 5740 0
184 20250305 160000 30809055305 5740 5740 5740 5740 0
185 20250305 155900 30809055305 5740 5740 5740 5740 0
186 20250305 155800 30809055305 5740 5740 5740 5740 0
187 20250305 155700 30809055305 5740 5740 5740 5740 0
188 20250305 155600 30809055305 5740 5740 5740 5740 0
189 20250305 155500 30809055305 5740 5740 5740 5740 0
190 20250305 155400 30809055305 5740 5740 5740 5740 0
191 20250305 155300 30809055305 5740 5740 5740 5740 0
192 20250305 155200 30809055305 5740 5740 5740 5740 0
193 20250305 155100 30809055305 5740 5740 5740 5740 0
194 20250305 155000 30809055305 5740 5740 5740 5740 0
195 20250305 154900 30809055305 5740 5740 5740 5740 0
196 20250305 154800 30809055305 5740 5740 5740 5740 0
197 20250305 154700 30809055305 5740 5740 5740 5740 0
198 20250305 154600 30809055305 5740 5740 5740 5740 0
199 20250305 154500 30809055305 5740 5740 5740 5740 0
200 20250305 154400 30809055305 5740 5740 5740 5740 0
201 20250305 154300 30809055305 5740 5740 5740 5740 0
202 20250305 154200 30809055305 5740 5740 5740 5740 0
203 20250305 154100 30809055305 5740 5740 5740 5740 0
204 20250305 154000 30809055305 5740 5740 5740 5740 0
205 20250305 153900 30809055305 5740 5740 5740 5740 0
206 20250305 153800 30809055305 5740 5740 5740 5740 0
207 20250305 153700 30809055305 5740 5740 5740 5740 0
208 20250305 153600 30809055305 5740 5740 5740 5740 0
209 20250305 153500 30809055305 5740 5740 5740 5740 0
210 20250305 153400 30809055305 5740 5740 5740 5740 0
211 20250305 153300 30809055305 5740 5740 5740 5740 0
212 20250305 153200 30809055305 5740 5740 5740 5740 45841
213 20250305 153100 30809055305 5740 5740 5740 5740 0
214 20250305 153000 30809055305 5740 5740 5740 5740 45841
215 20250305 152900 30545927965 5700 5700 5700 5700 0
216 20250305 152800 30545927965 5700 5700 5700 5700 0
217 20250305 152700 30545927965 5700 5700 5700 5700 0
218 20250305 152600 30545927965 5700 5700 5700 5700 0
219 20250305 152500 30545927965 5700 5700 5700 5700 0
220 20250305 152400 30545927965 5700 5700 5700 5700 0
221 20250305 152300 30545927965 5700 5700 5700 5700 0
222 20250305 152200 30545927965 5700 5700 5700 5700 0
223 20250305 152100 30545927965 5700 5700 5700 5700 0
224 20250305 152000 30545927965 5700 5700 5700 5700 0
225 20250305 151900 30545927965 5700 5695 5700 5680 8217
226 20250305 151800 30499181265 5700 5710 5720 5690 7727
227 20250305 151700 30455129225 5710 5700 5710 5690 10233
228 20250305 151600 30396864755 5700 5710 5710 5700 7996
229 20250305 151500 30351271905 5710 5700 5710 5700 1813
230 20250305 151400 30340937085 5700 5690 5710 5690 3304
231 20250305 151300 30322098185 5690 5700 5700 5690 4121
232 20250305 151200 30298630575 5710 5700 5710 5690 4201
233 20250305 151100 30274676385 5700 5670 5710 5670 9113
234 20250305 151000 30222815535 5670 5690 5690 5670 3506
235 20250305 150900 30202913285 5680 5690 5700 5670 12815
236 20250305 150800 30130157605 5710 5710 5710 5690 6787
237 20250305 150700 30091490395 5710 5705 5710 5700 2679
238 20250305 150600 30076217215 5705 5700 5710 5700 839
239 20250305 150500 30071434495 5700 5700 5710 5700 1846
240 20250305 150400 30060910025 5710 5730 5740 5700 9224
241 20250305 150300 30008170295 5730 5720 5730 5710 4466
242 20250305 150200 29982620275 5710 5710 5720 5710 4437
243 20250305 150100 29957281280 5700 5700 5700 5700 1203
244 20250305 150000 29950424180 5700 5690 5710 5680 8789
245 20250305 145900 29900343560 5690 5710 5710 5680 5535
246 20250305 145800 29868796190 5710 5710 5710 5700 2226
247 20250305 145700 29856086090 5720 5720 5720 5710 909
248 20250305 145600 29850894800 5720 5720 5720 5710 1400
249 20250305 145500 29842897910 5710 5710 5720 5700 5190
250 20250305 145400 29813243060 5710 5700 5720 5700 4215
251 20250305 145300 29789187630 5700 5690 5700 5690 834
252 20250305 145200 29784435650 5690 5700 5700 5690 697
253 20250305 145100 29780463640 5680 5690 5700 5680 2698
254 20250305 145000 29765124860 5690 5680 5700 5680 4564
255 20250305 144900 29739164720 5670 5680 5690 5670 6551
256 20250305 144800 29701984290 5680 5690 5690 5680 1484
257 20250305 144700 29693549980 5690 5680 5690 5680 7747
258 20250305 144600 29649493770 5680 5690 5690 5680 1609
259 20250305 144500 29640346060 5690 5710 5710 5680 8199
260 20250305 144400 29593685690 5700 5710 5710 5700 1399
261 20250305 144300 29585703975 5710 5705 5710 5700 3846
262 20250305 144200 29563756875 5710 5710 5710 5700 2611
263 20250305 144100 29548851595 5710 5710 5710 5690 3109
264 20250305 144000 29531123765 5680 5700 5710 5680 16701
265 20250305 143900 29436053075 5700 5690 5710 5680 12624
266 20250305 143800 29364178765 5690 5700 5700 5680 17174
267 20250305 143700 29266420215 5700 5710 5710 5700 10672
268 20250305 143600 29205532215 5710 5720 5730 5710 6220
269 20250305 143500 29169957175 5710 5720 5730 5710 7500
270 20250305 143400 29127038365 5720 5730 5740 5720 9981
271 20250305 143300 29069894055 5730 5740 5750 5730 2930
272 20250305 143200 29053103925 5740 5740 5750 5740 3421
273 20250305 143100 29033464475 5730 5750 5750 5730 2243
274 20250305 143000 29020605915 5740 5750 5750 5740 2391
275 20250305 142900 29006880155 5750 5750 5750 5740 2243
276 20250305 142800 28993997905 5750 5750 5760 5730 8401
277 20250305 142700 28945713305 5750 5750 5760 5750 1850
278 20250305 142600 28935072605 5750 5750 5760 5750 1151
279 20250305 142500 28928451145 5750 5730 5750 5730 2513
280 20250305 142400 28914012315 5730 5725 5740 5720 3311
281 20250305 142300 28895013850 5720 5740 5740 5720 2877
282 20250305 142200 28878522610 5740 5735 5750 5730 3209
283 20250305 142100 28860105890 5740 5730 5740 5730 4434
284 20250305 142000 28834692360 5730 5740 5740 5730 4590
285 20250305 141900 28808363605 5750 5750 5760 5750 4363
286 20250305 141800 28783266445 5750 5740 5760 5740 4306
287 20250305 141700 28758513870 5740 5730 5740 5720 1132
288 20250305 141600 28752027075 5730 5710 5750 5710 5820
289 20250305 141500 28718661435 5710 5700 5720 5700 4593
290 20250305 141400 28692440925 5700 5720 5730 5700 19711
291 20250305 141300 28579833405 5730 5740 5740 5720 3606
292 20250305 141200 28559170345 5750 5750 5750 5730 1165
293 20250305 141100 28552486565 5730 5730 5750 5730 4747
294 20250305 141000 28525265555 5750 5740 5750 5730 3857
295 20250305 140900 28503137515 5740 5760 5760 5730 11958
296 20250305 140800 28434510585 5760 5760 5760 5750 4424
297 20250305 140700 28409057935 5760 5750 5760 5750 1882
298 20250305 140600 28398226255 5750 5750 5760 5750 10984
299 20250305 140500 28335053895 5750 5770 5770 5730 7949
300 20250305 140400 28289391190 5770 5750 5770 5750 3632
301 20250305 140300 28268504810 5780 5780 5790 5750 8071
302 20250305 140200 28221928470 5780 5790 5800 5770 4687
303 20250305 140100 28194821630 5780 5810 5810 5780 3154
304 20250305 140000 28176560260 5810 5810 5810 5790 5103
305 20250305 135900 28146982000 5810 5800 5810 5790 11615
306 20250305 135800 28079604660 5800 5790 5800 5770 5532
307 20250305 135700 28047631600 5790 5770 5790 5760 18040
308 20250305 135600 27943440720 5760 5800 5800 5740 24171
309 20250305 135500 27804170250 5790 5800 5800 5780 7685
310 20250305 135400 27759698160 5800 5780 5810 5780 11244
311 20250305 135300 27694584780 5780 5820 5820 5780 7152
312 20250305 135200 27653112405 5820 5820 5830 5800 7744
313 20250305 135100 27608085635 5820 5820 5820 5800 3637
314 20250305 135000 27586947160 5820 5810 5830 5800 7114
315 20250305 134900 27545565540 5810 5800 5810 5790 13714
316 20250305 134800 27466023120 5790 5800 5810 5790 7797
317 20250305 134700 27420809810 5800 5840 5840 5790 33486
318 20250305 134600 27226096260 5850 5840 5870 5840 11784
319 20250305 134500 27157158845 5840 5870 5880 5840 13358
320 20250305 134400 27078978490 5870 5860 5870 5860 12024
321 20250305 134300 27008491040 5860 5870 5880 5850 10645
322 20250305 134200 26946102085 5860 5890 5890 5850 21569
323 20250305 134100 26819484565 5880 5880 5910 5880 14003
324 20250305 134000 26737002645 5880 5910 5920 5880 35588
325 20250305 133900 26526969525 5910 5850 5930 5850 64013
326 20250305 133800 26149470545 5850 5870 5870 5850 7221
327 20250305 133700 26107129195 5870 5870 5880 5850 17146
328 20250305 133600 26006557850 5870 5860 5880 5860 11361
329 20250305 133500 25939939360 5870 5880 5880 5850 9898
330 20250305 133400 25881897780 5880 5860 5880 5850 25474
331 20250305 133300 25732444310 5860 5860 5870 5840 6219
332 20250305 133200 25696050790 5860 5880 5880 5850 6666
333 20250305 133100 25656947430 5880 5820 5880 5820 20087
334 20250305 133000 25539252200 5820 5840 5850 5800 26503
335 20250305 132900 25384580610 5840 5800 5840 5790 14944
336 20250305 132800 25297691765 5800 5805 5810 5800 2853
337 20250305 132700 25281135770 5805 5800 5810 5800 2460
338 20250305 132600 25266866230 5790 5800 5800 5790 5312
339 20250305 132500 25236087470 5800 5820 5830 5800 5831
340 20250305 132400 25202200065 5820 5810 5820 5810 6000
341 20250305 132300 25167313595 5810 5820 5820 5800 4429
342 20250305 132200 25141611765 5820 5830 5840 5810 11918
343 20250305 132100 25072250420 5830 5795 5835 5795 30013
344 20250305 132000 24897801940 5795 5780 5800 5780 6299
345 20250305 131900 24861346120 5770 5770 5770 5760 7129
346 20250305 131800 24820250415 5770 5760 5770 5750 7230
347 20250305 131700 24778594095 5750 5750 5770 5740 5162
348 20250305 131600 24748902970 5740 5760 5760 5720 17518
349 20250305 131500 24648351410 5760 5800 5800 5740 34416
350 20250305 131400 24450098220 5800 5770 5800 5770 12172
351 20250305 131300 24379602050 5770 5760 5790 5750 12183
352 20250305 131200 24309418570 5760 5780 5780 5760 13771
353 20250305 131100 24230046590 5780 5770 5790 5760 4899
354 20250305 131000 24201777455 5780 5730 5780 5730 13066
355 20250305 130900 24126528065 5730 5700 5790 5700 12486
356 20250305 130800 24054872855 5710 5690 5710 5680 13280
357 20250305 130700 23979275295 5690 5700 5710 5690 7090
358 20250305 130600 23938893105 5710 5720 5720 5710 6388
359 20250305 130500 23902390755 5710 5730 5740 5690 20112
360 20250305 130400 23787490705 5730 5740 5760 5730 15238
361 20250305 130300 23699993130 5750 5750 5770 5680 37536
362 20250305 130200 23485343160 5750 5760 5780 5700 43458
363 20250305 130100 23235061925 5780 5800 5840 5700 71328
364 20250305 130000 22823824655 5800 5840 5880 5790 38565
365 20250305 125900 22598825880 5840 5860 5880 5840 24837
366 20250305 125800 22453271415 5860 5850 5880 5840 29754
367 20250305 125700 22278862110 5850 5840 5870 5840 26310
368 20250305 125600 22124642760 5850 5910 5910 5840 37944
369 20250305 125500 21902005960 5910 5880 5940 5850 96858
370 20250305 125400 21330168265 5880 5920 5920 5830 92034
371 20250305 125300 20789500255 5920 5840 5920 5830 121642
372 20250305 125200 20073913560 5840 5820 5860 5820 43950
373 20250305 125100 19816949160 5830 5880 5900 5790 125515
374 20250305 125000 19081760005 5880 5770 5890 5770 142230
375 20250305 124900 18251373460 5770 5740 5770 5740 15984
376 20250305 124800 18159333710 5750 5750 5770 5740 8384
377 20250305 124700 18111088130 5750 5740 5750 5730 8456
378 20250305 124600 18062496850 5750 5730 5750 5695 40154
379 20250305 124500 17833057780 5720 5720 5730 5710 12850
380 20250305 124400 17759532070 5710 5720 5720 5700 8524
381 20250305 124300 17710888180 5720 5710 5730 5710 17821
382 20250305 124200 17609033610 5710 5700 5740 5690 13155
383 20250305 124100 17533786945 5700 5680 5720 5680 17646
384 20250305 124000 17433325805 5670 5690 5690 5670 12720
385 20250305 123900 17361041875 5690 5700 5740 5690 19928
386 20250305 123800 17247162805 5700 5700 5710 5670 15168
387 20250305 123700 17160905690 5710 5710 5720 5670 24681
388 20250305 123600 17020387420 5710 5740 5740 5700 21107
389 20250305 123500 16899851690 5740 5740 5770 5730 19117
390 20250305 123400 16790045100 5740 5760 5770 5725 15873
391 20250305 123300 16698836460 5770 5750 5790 5740 41538
392 20250305 123200 16459383950 5750 5790 5810 5750 49506
393 20250305 123100 16172923460 5800 5720 5830 5700 61299
394 20250305 123000 15819305970 5730 5710 5760 5710 51140
395 20250305 122900 15525647545 5710 5780 5800 5680 97665
396 20250305 122800 14965637045 5770 5830 5860 5760 132515
397 20250305 122700 14194923975 5830 5730 5880 5680 336250
398 20250305 122600 12238511360 5730 5650 5770 5650 99860
399 20250305 122500 11666815660 5650 5650 5660 5630 3882
400 20250305 122400 11644905035 5645 5610 5650 5600 8542
401 20250305 122300 11596818990 5610 5640 5640 5610 4748
402 20250305 122200 11570098670 5640 5650 5660 5640 10415
403 20250305 122100 11511286940 5650 5650 5670 5640 5312
404 20250305 122000 11481248390 5660 5650 5660 5650 4449
405 20250305 121900 11456097310 5660 5680 5680 5660 4642
406 20250305 121800 11429788520 5680 5690 5700 5680 19727
407 20250305 121700 11317486610 5690 5660 5690 5660 10832
408 20250305 121600 11255968530 5660 5640 5670 5630 6645
409 20250305 121500 11218424280 5640 5680 5680 5640 7666
410 20250305 121400 11175040370 5650 5670 5700 5650 32391
411 20250305 121300 10991358310 5670 5670 5680 5660 5537
412 20250305 121200 10959959645 5670 5650 5700 5640 36459
413 20250305 121100 10752829305 5650 5610 5660 5610 27957
414 20250305 121000 10595070395 5610 5620 5620 5590 8964
415 20250305 120900 10544811925 5620 5630 5630 5600 14399
416 20250305 120800 10463891975 5640 5620 5640 5570 32736
417 20250305 120700 10280467405 5600 5620 5660 5600 51932
418 20250305 120600 9988250675 5630 5500 5680 5500 85163
419 20250305 120500 9511193925 5500 5500 5500 5480 7297
420 20250305 120400 9471083935 5500 5490 5510 5490 4773
421 20250305 120300 9444830805 5500 5490 5510 5480 4056
422 20250305 120200 9422565575 5490 5480 5490 5480 1776
423 20250305 120100 9412831365 5480 5480 5490 5470 6625
424 20250305 120000 9376532385 5480 5500 5510 5480 5144
425 20250305 115900 9348322315 5500 5480 5530 5480 6894
426 20250305 115800 9310367535 5480 5510 5510 5480 4362
427 20250305 115700 9286381855 5510 5520 5530 5510 1523
428 20250305 115600 9277981605 5520 5530 5540 5510 2935
429 20250305 115500 9261768005 5530 5510 5540 5510 5894
430 20250305 115400 9229207445 5520 5510 5520 5510 2675
431 20250305 115300 9214459155 5510 5500 5510 5490 6699
432 20250305 115200 9177637695 5500 5490 5520 5490 1165
433 20250305 115100 9171217115 5500 5500 5510 5490 2053
434 20250305 115000 9159926345 5510 5520 5530 5500 7396
435 20250305 114900 9119132205 5510 5500 5530 5500 7324
436 20250305 114800 9078734965 5500 5500 5520 5500 6162
437 20250305 114700 9044787855 5510 5480 5510 5480 5638
438 20250305 114600 9013760865 5490 5475 5490 5475 1312
439 20250305 114500 9006566190 5460 5480 5490 5450 9645
440 20250305 114400 8953808070 5480 5490 5490 5475 2502
441 20250305 114300 8940089735 5490 5490 5500 5480 1941
442 20250305 114200 8929433555 5500 5510 5520 5500 3751
443 20250305 114100 8908768975 5510 5480 5520 5470 5638
444 20250305 114000 8877762015 5470 5480 5500 5470 11306
445 20250305 113900 8815783595 5480 5480 5490 5480 1975
446 20250305 113800 8804958735 5480 5490 5490 5470 6604
447 20250305 113700 8768799015 5480 5510 5510 5480 19006
448 20250305 113600 8664365465 5520 5540 5550 5510 12859
449 20250305 113500 8593270355 5540 5560 5560 5510 33992
450 20250305 113400 8404904250 5550 5500 5560 5500 26984
451 20250305 113300 8255656040 5500 5470 5500 5470 16213
452 20250305 113200 8166769610 5480 5490 5500 5460 25698
453 20250305 113100 8026066270 5490 5470 5500 5420 45701
454 20250305 113000 7776290675 5490 5460 5500 5430 32130
455 20250305 112900 7600699935 5470 5470 5470 5400 119754
456 20250305 112800 6951777285 5460 5540 5580 5450 287818
457 20250305 112700 5362182095 5780 5780 5780 5780 0
458 20250305 112600 5362182095 5780 5780 5780 5780 0
459 20250305 112500 5362182095 5780 5530 5780 5530 352840
460 20250305 112400 3368950965 5530 5495 5530 5490 7274
461 20250305 112300 3328858645 5490 5490 5500 5490 3658
462 20250305 112200 3308761745 5500 5510 5520 5490 5479
463 20250305 112100 3278623495 5520 5510 5520 5510 2411
464 20250305 112000 3265323045 5510 5520 5520 5490 8549
465 20250305 111900 3218245515 5520 5540 5550 5520 12654
466 20250305 111800 3148135815 5550 5530 5560 5520 37201
467 20250305 111700 2942069395 5530 5500 5530 5460 17159
468 20250305 111600 2847744205 5490 5490 5500 5490 3406
469 20250305 111500 2829024395 5490 5510 5510 5480 13192
470 20250305 111400 2756462415 5500 5490 5510 5480 21941
471 20250305 111300 2635809425 5480 5470 5480 5460 11965
472 20250305 111200 2570328925 5470 5450 5470 5450 6099
473 20250305 111100 2537022165 5450 5450 5450 5430 9271
474 20250305 111000 2486625745 5450 5460 5460 5430 8698
475 20250305 110900 2439196995 5460 5470 5480 5460 4499
476 20250305 110800 2414600625 5450 5500 5500 5450 8260
477 20250305 110700 2369415840 5500 5460 5520 5450 52733
478 20250305 110600 2079604420 5460 5380 5470 5380 44314
479 20250305 110500 1839183780 5370 5370 5380 5350 1882
480 20250305 110400 1829095240 5380 5370 5380 5360 3194
481 20250305 110300 1811932890 5380 5380 5380 5370 682
482 20250305 110200 1808266240 5370 5390 5390 5370 4002
483 20250305 110100 1786720690 5390 5360 5390 5330 2972
484 20250305 110000 1770792150 5360 5340 5390 5330 9990
485 20250305 105900 1717178670 5340 5330 5340 5330 2997
486 20250305 105800 1701175700 5340 5320 5340 5320 410
487 20250305 105700 1698993340 5340 5340 5340 5340 40
488 20250305 105600 1698779740 5340 5300 5340 5290 5618
489 20250305 105500 1668890020 5310 5310 5320 5300 1604
490 20250305 105400 1660380580 5300 5300 5320 5300 3239
491 20250305 105300 1643213840 5300 5300 5300 5300 0
492 20250305 105200 1643213840 5300 5300 5300 5300 250
493 20250305 105100 1641888840 5320 5320 5320 5320 4
494 20250305 105000 1641867560 5300 5310 5310 5300 1060
495 20250305 104900 1636249540 5320 5320 5320 5300 79
496 20250305 104800 1635830600 5300 5310 5310 5300 494
497 20250305 104700 1633211400 5310 5310 5310 5310 1
498 20250305 104600 1633206090 5300 5310 5310 5300 2266
499 20250305 104500 1621182800 5310 5320 5320 5300 3186
500 20250305 104400 1604257680 5330 5320 5330 5320 895
501 20250305 104300 1599495340 5330 5330 5330 5330 3
502 20250305 104200 1599479350 5310 5310 5310 5310 100
503 20250305 104100 1598948350 5330 5330 5330 5330 12
504 20250305 104000 1598884390 5300 5310 5320 5300 1486
505 20250305 103900 1590992920 5315 5330 5330 5310 255
506 20250305 103800 1589637190 5335 5330 5335 5330 231
507 20250305 103700 1588405950 5340 5340 5340 5340 1977
508 20250305 103600 1577848770 5340 5320 5340 5310 1427
509 20250305 103500 1570240410 5310 5350 5350 5310 1936
510 20250305 103400 1559929260 5350 5340 5350 5340 1482
511 20250305 103300 1552010580 5340 5340 5350 5330 2199
512 20250305 103200 1540262960 5330 5320 5330 5320 855
513 20250305 103100 1535707450 5330 5320 5330 5320 1113
514 20250305 103000 1529781290 5310 5330 5330 5300 1835
515 20250305 102900 1520031355 5330 5330 5330 5320 2560
516 20250305 102800 1506387355 5340 5340 5340 5330 1171
517 20250305 102700 1500134315 5340 5340 5340 5330 700
518 20250305 102600 1496397315 5330 5320 5340 5320 826
519 20250305 102500 1491996665 5310 5320 5330 5310 1487
520 20250305 102400 1484090685 5340 5320 5340 5320 1218
521 20250305 102300 1477601255 5330 5310 5330 5310 635
522 20250305 102200 1474228435 5300 5300 5310 5280 7716
523 20250305 102100 1433462865 5310 5300 5310 5300 251
524 20250305 102000 1432132555 5290 5300 5310 5290 4910
525 20250305 101900 1406113015 5300 5300 5300 5300 261
526 20250305 101800 1404729715 5310 5310 5310 5300 73
527 20250305 101700 1404342465 5300 5300 5310 5300 1018
528 20250305 101600 1398942965 5300 5310 5310 5300 4162
529 20250305 101500 1376883505 5310 5310 5320 5300 4043
530 20250305 101400 1355451335 5300 5310 5310 5300 461
531 20250305 101300 1353006865 5300 5330 5330 5300 4198
532 20250305 101200 1330702685 5320 5330 5330 5320 4
533 20250305 101100 1330681385 5330 5320 5330 5320 2299
534 20250305 101000 1318434545 5330 5350 5350 5330 3412
535 20250305 100900 1300246455 5330 5350 5350 5330 70
536 20250305 100800 1299872935 5350 5355 5355 5340 1278
537 20250305 100700 1293036780 5360 5330 5360 5330 1198
538 20250305 100600 1286640510 5320 5330 5330 5320 306
539 20250305 100500 1285012490 5320 5320 5320 5320 1046
540 20250305 100400 1279447770 5340 5340 5340 5320 24
541 20250305 100300 1279319670 5350 5310 5350 5310 527
542 20250305 100200 1276514860 5350 5350 5350 5350 3
543 20250305 100100 1276498810 5310 5340 5350 5310 3266
544 20250305 100000 1259091910 5350 5370 5370 5330 5424
545 20250305 095900 1230094830 5360 5380 5380 5360 1869
546 20250305 095800 1220067940 5380 5380 5390 5380 2510
547 20250305 095700 1206562820 5370 5370 5370 5360 974
548 20250305 095600 1201338690 5360 5380 5380 5360 5211
549 20250305 095500 1173336880 5380 5400 5410 5380 4925
550 20250305 095400 1146779790 5410 5390 5410 5390 7737
551 20250305 095300 1104989680 5380 5400 5410 5380 11279
552 20250305 095200 1044148110 5400 5370 5400 5360 15387
553 20250305 095100 961224450 5370 5340 5370 5340 9090
554 20250305 095000 912576710 5320 5320 5340 5310 13190
555 20250305 094900 842351810 5320 5310 5320 5300 4531
556 20250305 094800 818305280 5310 5280 5320 5280 8234
557 20250305 094700 774692530 5280 5270 5280 5270 260
558 20250305 094600 773322130 5270 5270 5280 5270 1173
559 20250305 094500 767140130 5270 5250 5280 5250 7760
560 20250305 094400 726324780 5250 5250 5250 5250 2001
561 20250305 094300 715819530 5250 5240 5250 5240 1317
562 20250305 094200 708917250 5240 5230 5240 5230 2213
563 20250305 094100 697326130 5230 5230 5230 5230 145
564 20250305 094000 696567780 5230 5230 5230 5210 3394
565 20250305 093900 678845110 5220 5220 5220 5220 423
566 20250305 093800 676637050 5210 5230 5230 5210 580
567 20250305 093700 673613150 5230 5200 5230 5200 1751
568 20250305 093600 664504950 5200 5220 5225 5200 1978
569 20250305 093500 654197045 5220 5220 5220 5200 2059
570 20250305 093400 643478085 5210 5210 5220 5210 1672
571 20250305 093300 634766865 5220 5245 5250 5220 1029
572 20250305 093200 629385645 5250 5240 5260 5220 2000
573 20250305 093100 618928905 5240 5240 5240 5240 420
574 20250305 093000 616728105 5240 5260 5260 5230 2275
575 20250305 092900 604803745 5250 5250 5250 5250 111
576 20250305 092800 604220995 5250 5270 5270 5250 2341
577 20250305 092700 591905975 5270 5270 5280 5270 1320
578 20250305 092600 584944545 5270 5270 5270 5265 188
579 20250305 092500 583953795 5260 5270 5290 5260 1692
580 20250305 092400 575028695 5280 5280 5280 5260 3469
581 20250305 092300 556763665 5280 5280 5280 5270 1812
582 20250305 092200 547209045 5270 5260 5270 5240 1469
583 20250305 092100 539498385 5260 5230 5260 5230 2672
584 20250305 092000 525487915 5250 5240 5250 5220 2502
585 20250305 091900 512390975 5230 5240 5240 5210 801
586 20250305 091800 508203735 5210 5230 5240 5210 3783
587 20250305 091700 488451835 5240 5210 5240 5210 1649
588 20250305 091600 479849205 5210 5200 5210 5200 1275
589 20250305 091500 473213015 5200 5230 5230 5180 7699
590 20250305 091400 433162255 5240 5240 5250 5210 4698
591 20250305 091300 408639045 5250 5220 5250 5220 28567
592 20250305 091200 259231780 5215 5210 5215 5210 270
593 20250305 091100 257824705 5200 5200 5200 5200 813
594 20250305 091000 253597105 5200 5220 5220 5200 1372
595 20250305 090900 246443095 5220 5190 5220 5190 2986
596 20250305 090800 230886285 5190 5230 5230 5180 2215
597 20250305 090700 219359055 5230 5220 5230 5210 1250
598 20250305 090600 212830095 5220 5210 5220 5200 964
599 20250305 090500 207810005 5200 5170 5220 5170 2368
600 20250305 090400 195522825 5160 5200 5200 5160 14251
601 20250305 090300 121649685 5210 5220 5240 5200 5443
602 20250305 090200 93230545 5230 5240 5240 5200 4315
603 20250305 090100 70747205 5240 5230 5260 5200 5331
604 20250305 090000 42921090 5220 5260 5290 5220 8129

1
014940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,45573661,0,230146988050,0.00
20250227,0,45573661,0,242907613130,0.00
20250226,0,45573661,0,252933818550,0.00
20250225,0,45573661,0,254301028380,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 45573661 0 230146988050 0.00
3 20250227 0 45573661 0 242907613130 0.00
4 20250226 0 45573661 0 252933818550 0.00
5 20250225 0 45573661 0 254301028380 0.00