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

613
025320/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191100,5985290153,5050,5050,5050,5050,29356
20250305,191000,5985290153,5050,5050,5050,5050,0
20250305,190900,5985290153,5050,5050,5050,5050,0
20250305,190800,5985290153,5050,5050,5050,5050,0
20250305,190700,5985290153,5050,5050,5050,5050,0
20250305,190600,5985290153,5050,5050,5050,5050,0
20250305,190500,5985290153,5050,5050,5050,5050,0
20250305,190400,5985290153,5050,5050,5050,5050,0
20250305,190300,5985290153,5050,5050,5050,5050,0
20250305,190200,5985290153,5050,5050,5050,5050,0
20250305,190100,5985290153,5050,5050,5050,5050,0
20250305,190000,5985290153,5050,5050,5050,5050,0
20250305,185900,5985290153,5050,5050,5050,5050,0
20250305,185800,5985290153,5050,5050,5050,5050,0
20250305,185700,5985290153,5050,5050,5050,5050,0
20250305,185600,5985290153,5050,5050,5050,5050,0
20250305,185500,5985290153,5050,5050,5050,5050,0
20250305,185400,5985290153,5050,5050,5050,5050,0
20250305,185300,5985290153,5050,5050,5050,5050,0
20250305,185200,5985290153,5050,5050,5050,5050,0
20250305,185100,5985290153,5050,5050,5050,5050,0
20250305,185000,5985290153,5050,5050,5050,5050,0
20250305,184900,5985290153,5050,5050,5050,5050,0
20250305,184800,5985290153,5050,5050,5050,5050,0
20250305,184700,5985290153,5050,5050,5050,5050,0
20250305,184600,5985290153,5050,5050,5050,5050,0
20250305,184500,5985290153,5050,5050,5050,5050,0
20250305,184400,5985290153,5050,5050,5050,5050,0
20250305,184300,5985290153,5050,5050,5050,5050,0
20250305,184200,5985290153,5050,5050,5050,5050,0
20250305,184100,5985290153,5050,5050,5050,5050,29356
20250305,184000,5985290153,5050,5050,5050,5050,0
20250305,183900,5985290153,5050,5050,5050,5050,0
20250305,183800,5985290153,5050,5050,5050,5050,0
20250305,183700,5985290153,5050,5050,5050,5050,0
20250305,183600,5985290153,5050,5050,5050,5050,0
20250305,183500,5985290153,5050,5050,5050,5050,0
20250305,183400,5985290153,5050,5050,5050,5050,0
20250305,183300,5985290153,5050,5050,5050,5050,0
20250305,183200,5985290153,5050,5050,5050,5050,0
20250305,183100,5985290153,5050,5050,5050,5050,0
20250305,183000,5985290153,5050,5050,5050,5050,0
20250305,182900,5985290153,5050,5050,5050,5050,0
20250305,182800,5985290153,5050,5050,5050,5050,0
20250305,182700,5985290153,5050,5050,5050,5050,0
20250305,182600,5985290153,5050,5050,5050,5050,0
20250305,182500,5985290153,5050,5050,5050,5050,0
20250305,182400,5985290153,5050,5050,5050,5050,0
20250305,182300,5985290153,5050,5050,5050,5050,0
20250305,182200,5985290153,5050,5050,5050,5050,0
20250305,182100,5985290153,5050,5050,5050,5050,0
20250305,182000,5985290153,5050,5050,5050,5050,0
20250305,181900,5985290153,5050,5050,5050,5050,0
20250305,181800,5985290153,5050,5050,5050,5050,0
20250305,181700,5985290153,5050,5050,5050,5050,0
20250305,181600,5985290153,5050,5050,5050,5050,0
20250305,181500,5985290153,5050,5050,5050,5050,0
20250305,181400,5985290153,5050,5050,5050,5050,0
20250305,181300,5985290153,5050,5050,5050,5050,0
20250305,181200,5985290153,5050,5050,5050,5050,0
20250305,181100,5985290153,5050,5050,5050,5050,29356
20250305,181000,5985290153,5050,5050,5050,5050,0
20250305,180900,5985290153,5050,5050,5050,5050,0
20250305,180800,5985290153,5050,5050,5050,5050,0
20250305,180700,5985290153,5050,5050,5050,5050,0
20250305,180600,5985290153,5050,5050,5050,5050,0
20250305,180500,5985290153,5050,5050,5050,5050,0
20250305,180400,5985290153,5050,5050,5050,5050,0
20250305,180300,5985290153,5050,5050,5050,5050,0
20250305,180200,5985290153,5050,5050,5050,5050,0
20250305,180100,5985290153,5050,5050,5050,5050,0
20250305,180000,5985290153,5050,5050,5050,5050,0
20250305,175900,5985290153,5050,5050,5050,5050,0
20250305,175800,5985290153,5050,5050,5050,5050,0
20250305,175700,5985290153,5050,5050,5050,5050,0
20250305,175600,5985290153,5050,5050,5050,5050,0
20250305,175500,5985290153,5050,5050,5050,5050,0
20250305,175400,5985290153,5050,5050,5050,5050,0
20250305,175300,5985290153,5050,5050,5050,5050,0
20250305,175200,5985290153,5050,5050,5050,5050,0
20250305,175100,5985290153,5050,5050,5050,5050,0
20250305,175000,5985290153,5050,5050,5050,5050,0
20250305,174900,5985290153,5050,5050,5050,5050,0
20250305,174800,5985290153,5050,5050,5050,5050,0
20250305,174700,5985290153,5050,5050,5050,5050,0
20250305,174600,5985290153,5050,5050,5050,5050,0
20250305,174500,5985290153,5050,5050,5050,5050,0
20250305,174400,5985290153,5050,5050,5050,5050,0
20250305,174300,5985290153,5050,5050,5050,5050,0
20250305,174200,5985290153,5050,5050,5050,5050,0
20250305,174100,5985290153,5050,5050,5050,5050,29356
20250305,174000,5985290153,5050,5050,5050,5050,0
20250305,173900,5985290153,5050,5050,5050,5050,0
20250305,173800,5985290153,5050,5050,5050,5050,0
20250305,173700,5985290153,5050,5050,5050,5050,0
20250305,173600,5985290153,5050,5050,5050,5050,0
20250305,173500,5985290153,5050,5050,5050,5050,0
20250305,173400,5985290153,5050,5050,5050,5050,0
20250305,173300,5985290153,5050,5050,5050,5050,0
20250305,173200,5985290153,5050,5050,5050,5050,0
20250305,173100,5985290153,5050,5050,5050,5050,0
20250305,173000,5985290153,5050,5050,5050,5050,0
20250305,172900,5985290153,5050,5050,5050,5050,0
20250305,172800,5985290153,5050,5050,5050,5050,0
20250305,172700,5985290153,5050,5050,5050,5050,0
20250305,172600,5985290153,5050,5050,5050,5050,0
20250305,172500,5985290153,5050,5050,5050,5050,0
20250305,172400,5985290153,5050,5050,5050,5050,0
20250305,172300,5985290153,5050,5050,5050,5050,0
20250305,172200,5985290153,5050,5050,5050,5050,0
20250305,172100,5985290153,5050,5050,5050,5050,0
20250305,172000,5985290153,5050,5050,5050,5050,0
20250305,171900,5985290153,5050,5050,5050,5050,0
20250305,171800,5985290153,5050,5050,5050,5050,0
20250305,171700,5985290153,5050,5050,5050,5050,0
20250305,171600,5985290153,5050,5050,5050,5050,0
20250305,171500,5985290153,5050,5050,5050,5050,0
20250305,171400,5985290153,5050,5050,5050,5050,0
20250305,171300,5985290153,5050,5050,5050,5050,0
20250305,171200,5985290153,5050,5050,5050,5050,0
20250305,171100,5985290153,5050,5050,5050,5050,29356
20250305,171000,5985290153,5050,5050,5050,5050,0
20250305,170900,5985290153,5050,5050,5050,5050,0
20250305,170800,5985290153,5050,5050,5050,5050,0
20250305,170700,5985290153,5050,5050,5050,5050,0
20250305,170600,5985290153,5050,5050,5050,5050,0
20250305,170500,5985290153,5050,5050,5050,5050,0
20250305,170400,5985290153,5050,5050,5050,5050,0
20250305,170300,5985290153,5050,5050,5050,5050,0
20250305,170200,5985290153,5050,5050,5050,5050,0
20250305,170100,5985290153,5050,5050,5050,5050,0
20250305,170000,5985290153,5050,5050,5050,5050,0
20250305,165900,5985290153,5050,5050,5050,5050,0
20250305,165800,5985290153,5050,5050,5050,5050,0
20250305,165700,5985290153,5050,5050,5050,5050,0
20250305,165600,5985290153,5050,5050,5050,5050,0
20250305,165500,5985290153,5050,5050,5050,5050,0
20250305,165400,5985290153,5050,5050,5050,5050,0
20250305,165300,5985290153,5050,5050,5050,5050,0
20250305,165200,5985290153,5050,5050,5050,5050,0
20250305,165100,5985290153,5050,5050,5050,5050,0
20250305,165000,5985290153,5050,5050,5050,5050,0
20250305,164900,5985290153,5050,5050,5050,5050,0
20250305,164800,5985290153,5050,5050,5050,5050,0
20250305,164700,5985290153,5050,5050,5050,5050,0
20250305,164600,5985290153,5050,5050,5050,5050,0
20250305,164500,5985290153,5050,5050,5050,5050,0
20250305,164400,5985290153,5050,5050,5050,5050,0
20250305,164300,5985290153,5050,5050,5050,5050,0
20250305,164200,5985290153,5050,5050,5050,5050,0
20250305,164100,5985290153,5050,5050,5050,5050,29356
20250305,164000,5985290153,5050,5050,5050,5050,0
20250305,163900,5985290153,5050,5050,5050,5050,0
20250305,163800,5985290153,5050,5050,5050,5050,0
20250305,163700,5985290153,5050,5050,5050,5050,0
20250305,163600,5985290153,5050,5050,5050,5050,0
20250305,163500,5985290153,5050,5050,5050,5050,0
20250305,163400,5985290153,5050,5050,5050,5050,0
20250305,163300,5985290153,5050,5050,5050,5050,0
20250305,163200,5985290153,5050,5050,5050,5050,0
20250305,163100,5985290153,5050,5050,5050,5050,0
20250305,163000,5985290153,5050,5050,5050,5050,0
20250305,162900,5985290153,5050,5050,5050,5050,0
20250305,162800,5985290153,5050,5050,5050,5050,0
20250305,162700,5985290153,5050,5050,5050,5050,0
20250305,162600,5985290153,5050,5050,5050,5050,0
20250305,162500,5985290153,5050,5050,5050,5050,0
20250305,162400,5985290153,5050,5050,5050,5050,0
20250305,162300,5985290153,5050,5050,5050,5050,0
20250305,162200,5985290153,5050,5050,5050,5050,0
20250305,162100,5985290153,5050,5050,5050,5050,0
20250305,162000,5985290153,5050,5050,5050,5050,0
20250305,161900,5985290153,5050,5050,5050,5050,0
20250305,161800,5985290153,5050,5050,5050,5050,0
20250305,161700,5985290153,5050,5050,5050,5050,0
20250305,161600,5985290153,5050,5050,5050,5050,0
20250305,161500,5985290153,5050,5050,5050,5050,0
20250305,161400,5985290153,5050,5050,5050,5050,0
20250305,161300,5985290153,5050,5050,5050,5050,0
20250305,161200,5985290153,5050,5050,5050,5050,0
20250305,161100,5985290153,5050,5050,5050,5050,29356
20250305,161000,5985290153,5050,5050,5050,5050,0
20250305,160900,5985290153,5050,5050,5050,5050,0
20250305,160800,5985290153,5050,5050,5050,5050,0
20250305,160700,5985290153,5050,5050,5050,5050,0
20250305,160600,5985290153,5050,5050,5050,5050,0
20250305,160500,5985290153,5050,5050,5050,5050,0
20250305,160400,5985290153,5050,5050,5050,5050,0
20250305,160300,5985290153,5050,5050,5050,5050,0
20250305,160200,5985290153,5050,5050,5050,5050,0
20250305,160100,5985290153,5050,5050,5050,5050,0
20250305,160000,5985290153,5050,5050,5050,5050,0
20250305,155900,5985290153,5050,5050,5050,5050,0
20250305,155800,5985290153,5050,5050,5050,5050,0
20250305,155700,5985290153,5050,5050,5050,5050,0
20250305,155600,5985290153,5050,5050,5050,5050,0
20250305,155500,5985290153,5050,5050,5050,5050,0
20250305,155400,5985290153,5050,5050,5050,5050,0
20250305,155300,5985290153,5050,5050,5050,5050,0
20250305,155200,5985290153,5050,5050,5050,5050,0
20250305,155100,5985290153,5050,5050,5050,5050,0
20250305,155000,5985290153,5050,5050,5050,5050,0
20250305,154900,5985290153,5050,5050,5050,5050,0
20250305,154800,5985290153,5050,5050,5050,5050,0
20250305,154700,5985290153,5050,5050,5050,5050,0
20250305,154600,5985290153,5050,5050,5050,5050,0
20250305,154500,5985290153,5050,5050,5050,5050,0
20250305,154400,5985290153,5050,5050,5050,5050,0
20250305,154300,5985290153,5050,5050,5050,5050,0
20250305,154200,5985290153,5050,5050,5050,5050,0
20250305,154100,5985290153,5050,5050,5050,5050,29356
20250305,154000,5985290153,5050,5050,5050,5050,0
20250305,153900,5985290153,5050,5050,5050,5050,0
20250305,153800,5985290153,5050,5050,5050,5050,0
20250305,153700,5985290153,5050,5050,5050,5050,0
20250305,153600,5985290153,5050,5050,5050,5050,0
20250305,153500,5985290153,5050,5050,5050,5050,0
20250305,153400,5985290153,5050,5050,5050,5050,0
20250305,153300,5985290153,5050,5050,5050,5050,0
20250305,153200,5985290153,5050,5050,5050,5050,0
20250305,153100,5985290153,5050,5050,5050,5050,0
20250305,153000,5985290153,5050,5050,5050,5050,29356
20250305,152900,5837042353,5040,5040,5040,5040,0
20250305,152800,5837042353,5040,5040,5040,5040,0
20250305,152700,5837042353,5040,5040,5040,5040,0
20250305,152600,5837042353,5040,5040,5040,5040,0
20250305,152500,5837042353,5040,5040,5040,5040,0
20250305,152400,5837042353,5040,5040,5040,5040,0
20250305,152300,5837042353,5040,5040,5040,5040,0
20250305,152200,5837042353,5040,5040,5040,5040,0
20250305,152100,5837042353,5040,5040,5040,5040,0
20250305,152000,5837042353,5040,5040,5040,5040,0
20250305,151900,5837042353,5040,5040,5050,5040,1031
20250305,151800,5831845353,5040,5040,5050,5030,1027
20250305,151700,5826664203,5050,5040,5050,5020,11935
20250305,151600,5766580083,5040,5040,5050,5040,1899
20250305,151500,5757009073,5040,5040,5050,5040,2490
20250305,151400,5744457843,5040,5040,5050,5040,3534
20250305,151300,5726645363,5050,5040,5050,5040,456
20250305,151200,5724343853,5050,5040,5050,5040,2202
20250305,151100,5713234283,5050,5040,5050,5040,3249
20250305,151000,5696852013,5050,5030,5050,5030,2977
20250305,150900,5681860903,5040,5035,5040,5030,2298
20250305,150800,5670281718,5035,5040,5040,5030,91
20250305,150700,5669823633,5030,5040,5040,5020,629
20250305,150600,5666659333,5030,5030,5040,5020,1887
20250305,150500,5657168393,5030,5030,5040,5020,1438
20250305,150400,5649942313,5030,5030,5030,5020,1144
20250305,150300,5644188243,5040,5020,5040,5020,2104
20250305,150200,5633616683,5030,5030,5030,5020,811
20250305,150100,5629543783,5020,5020,5030,5020,188
20250305,150000,5628598633,5030,5020,5030,5020,956
20250305,145900,5623790143,5030,5030,5030,5020,100
20250305,145800,5623287343,5030,5030,5030,5020,1858
20250305,145700,5613941793,5020,5030,5040,5020,1621
20250305,145600,5605781363,5040,5030,5040,5025,2052
20250305,145500,5595450693,5030,5030,5030,5025,58
20250305,145400,5595159048,5025,5020,5030,5020,1382
20250305,145300,5588218713,5020,5030,5040,5020,1507
20250305,145200,5580641438,5030,5020,5030,5020,615
20250305,145100,5577553188,5020,5030,5030,5020,257
20250305,145000,5576260698,5030,5020,5030,5020,30
20250305,144900,5576109998,5020,5020,5030,5020,761
20250305,144800,5572283288,5025,5020,5025,5020,255
20250305,144700,5571003013,5030,5030,5030,5020,89
20250305,144600,5570555543,5020,5030,5035,5020,1267
20250305,144500,5564182263,5030,5020,5030,5020,214
20250305,144400,5563106138,5020,5025,5025,5020,19
20250305,144300,5563010728,5020,5040,5040,5020,826
20250305,144200,5558863588,5040,5030,5040,5020,314
20250305,144100,5557284398,5020,5030,5030,5020,1044
20250305,144000,5552033468,5030,5040,5040,5020,643
20250305,143900,5548799368,5020,5040,5040,5020,108
20250305,143800,5548256428,5040,5040,5040,5020,52
20250305,143700,5547994748,5040,5020,5040,5020,413
20250305,143600,5545917728,5030,5030,5030,5020,188
20250305,143500,5544972278,5030,5020,5030,5020,121
20250305,143400,5544364848,5020,5030,5040,5020,51
20250305,143300,5544108198,5020,5030,5030,5020,264
20250305,143200,5542781918,5020,5020,5030,5020,1069
20250305,143100,5537415468,5040,5030,5040,5020,1931
20250305,143000,5527700058,5030,5040,5040,5030,95
20250305,142900,5527221968,5030,5030,5040,5030,95
20250305,142800,5526743558,5030,5030,5030,5030,378
20250305,142700,5524842218,5040,5040,5040,5030,658
20250305,142600,5521526098,5040,5030,5040,5030,2192
20250305,142500,5510499708,5030,5010,5030,5010,303
20250305,142400,5508976298,5020,5020,5030,5010,3676
20250305,142300,5490522938,5030,5030,5030,5020,1055
20250305,142200,5485226478,5030,5035,5040,5030,720
20250305,142100,5481600323,5035,5020,5035,5020,1118
20250305,142000,5475976468,5020,5020,5030,5020,1027
20250305,141900,5470820918,5020,5025,5030,5020,2108
20250305,141800,5460238013,5025,5020,5025,5020,34
20250305,141700,5460067278,5020,5030,5030,5020,1177
20250305,141600,5454147168,5030,5030,5035,5020,1316
20250305,141500,5447528728,5020,5040,5040,5020,1097
20250305,141400,5442010698,5030,5030,5040,5030,2186
20250305,141300,5431015018,5030,5040,5040,5030,2000
20250305,141200,5420936388,5040,5040,5040,5030,1855
20250305,141100,5411587378,5040,5030,5040,5030,160
20250305,141000,5410782178,5030,5050,5050,5030,57
20250305,140900,5410494848,5020,5050,5050,5020,9722
20250305,140800,5361570128,5050,5050,5050,5050,702
20250305,140700,5358025028,5060,5060,5060,5050,831
20250305,140600,5353820658,5050,5060,5060,5050,537
20250305,140500,5351108688,5050,5050,5050,5050,76
20250305,140400,5350724888,5060,5040,5060,5040,1618
20250305,140300,5342541118,5050,5050,5060,5050,651
20250305,140200,5339253468,5040,5050,5050,5040,365
20250305,140100,5337411208,5050,5060,5060,5030,16947
20250305,140000,5251955548,5070,5080,5080,5060,2911
20250305,135900,5237195808,5070,5080,5080,5070,1039
20250305,135800,5231923888,5080,5075,5080,5070,164
20250305,135700,5231091388,5080,5070,5080,5070,990
20250305,135600,5226069018,5080,5070,5080,5070,2598
20250305,135500,5212896898,5060,5080,5080,5060,1777
20250305,135400,5203887538,5070,5070,5070,5070,1422
20250305,135300,5196677998,5070,5070,5070,5070,172
20250305,135200,5195805958,5070,5065,5070,5065,147
20250305,135100,5195060698,5070,5070,5070,5060,131
20250305,135000,5194396588,5070,5070,5070,5060,688
20250305,134900,5190909333,5070,5050,5070,5050,6551
20250305,134800,5157776053,5050,5050,5060,5050,673
20250305,134700,5154376093,5050,5050,5050,5050,4783
20250305,134600,5130221943,5050,5040,5050,5040,962
20250305,134500,5125364063,5040,5050,5050,5040,280
20250305,134400,5123950273,5050,5060,5060,5050,1630
20250305,134300,5115718673,5060,5060,5060,5060,70
20250305,134200,5115364473,5060,5050,5060,5050,683
20250305,134100,5111908553,5060,5050,5060,5050,238
20250305,134000,5110704553,5050,5050,5050,5040,648
20250305,133900,5107432163,5040,5050,5050,5040,587
20250305,133800,5104467873,5050,5030,5050,5030,473
20250305,133700,5102085138,5030,5050,5050,5030,563
20250305,133600,5099243968,5050,5040,5050,5030,1716
20250305,133500,5090596978,5040,5030,5040,5030,556
20250305,133400,5087799888,5040,5040,5040,5040,5
20250305,133300,5087774688,5040,5040,5040,5030,182
20250305,133200,5086857428,5040,5040,5040,5040,431
20250305,133100,5084685188,5040,5030,5050,5030,441
20250305,133000,5082464868,5030,5040,5040,5030,370
20250305,132900,5080601918,5040,5040,5040,5020,4638
20250305,132800,5057276008,5040,5050,5050,5040,1314
20250305,132700,5050644628,5040,5060,5060,5040,4290
20250305,132600,5028999688,5050,5080,5080,5050,6872
20250305,132500,4994199808,5070,5080,5080,5070,3488
20250305,132400,4976498968,5070,5070,5080,5070,2980
20250305,132300,4961383368,5070,5075,5080,5070,1070
20250305,132200,4955958018,5070,5070,5080,5070,864
20250305,132100,4951576558,5070,5060,5080,5060,1234
20250305,132000,4945323188,5060,5050,5060,5050,423
20250305,131900,4943183808,5060,5060,5060,5060,172
20250305,131800,4942313488,5050,5070,5070,5040,5141
20250305,131700,4916331858,5070,5050,5070,5050,1276
20250305,131600,4909868603,5040,5060,5070,5040,5878
20250305,131500,4880156933,5060,5060,5060,5060,1928
20250305,131400,4870401253,5060,5040,5060,5040,6187
20250305,131300,4839114593,5040,5050,5050,5040,983
20250305,131200,4834158973,5050,5040,5050,5040,470
20250305,131100,4831787813,5040,5050,5050,5040,4055
20250305,131000,4811317583,5050,5030,5050,5020,7496
20250305,130900,4773591913,5030,5040,5040,5030,146
20250305,130800,4772857073,5040,5040,5040,5000,1155
20250305,130700,4767062083,5040,5030,5040,5030,33
20250305,130600,4766895803,5030,5040,5040,5030,207
20250305,130500,4765854043,5030,5020,5040,5020,5440
20250305,130400,4738475533,5020,5010,5020,5000,1225
20250305,130300,4732338103,5010,5020,5020,5010,1223
20250305,130200,4726209863,5020,5020,5020,5010,1088
20250305,130100,4720752353,5010,5010,5020,5000,1226
20250305,130000,4714610413,5010,5020,5020,5010,127
20250305,125900,4713973833,5000,4995,5020,4995,16509
20250305,125800,4631398838,4990,4985,4990,4985,694
20250305,125700,4627936018,4985,4985,4985,4975,415
20250305,125600,4625867343,4985,4980,4985,4970,345
20250305,125500,4624149563,4980,4985,4985,4965,1159
20250305,125400,4618381103,4985,4985,4990,4985,337
20250305,125300,4616701078,4990,4980,4990,4980,180
20250305,125200,4615803388,4990,4985,4990,4975,2910
20250305,125100,4601308973,4985,4990,4990,4985,3196
20250305,125000,4585375783,4995,4995,4995,4995,210
20250305,124900,4584326833,4995,4990,4995,4990,7453
20250305,124800,4547121123,4990,4980,4990,4980,2347
20250305,124700,4535425293,4980,4960,4980,4955,2622
20250305,124600,4522395773,4955,4950,4955,4950,39
20250305,124500,4522202573,4945,4960,4960,4945,3493
20250305,124400,4504914543,4965,4955,4965,4955,1349
20250305,124300,4498223453,4950,4947,4950,4945,2354
20250305,124200,4486571248,4950,4960,4960,4950,2293
20250305,124100,4475215048,4960,4960,4960,4960,39
20250305,124000,4475021608,4960,4960,4960,4960,274
20250305,123900,4473662568,4960,4955,4965,4955,1041
20250305,123800,4468496663,4955,4960,4960,4955,657
20250305,123700,4465241003,4965,4960,4965,4960,633
20250305,123600,4462100998,4965,4965,4965,4960,3144
20250305,123500,4446501413,4965,4960,4965,4960,256
20250305,123400,4445231238,4960,4960,4960,4960,414
20250305,123300,4443177798,4965,4960,4965,4960,332
20250305,123200,4441531068,4955,4955,4955,4950,342
20250305,123100,4439836508,4950,4945,4950,4945,1150
20250305,123000,4434144233,4945,4950,4950,4945,28
20250305,122900,4434005758,4945,4950,4950,4945,702
20250305,122800,4430533358,4950,4950,4950,4950,191
20250305,122700,4429587908,4950,4950,4950,4950,1048
20250305,122600,4424400308,4950,4950,4955,4950,358
20250305,122500,4422626688,4955,4950,4955,4950,182
20250305,122400,4421725563,4950,4960,4960,4950,183
20250305,122300,4420818398,4960,4960,4960,4960,0
20250305,122200,4420818398,4960,4950,4960,4950,194
20250305,122100,4419856258,4960,4950,4960,4950,18
20250305,122000,4419767063,4950,4960,4960,4950,448
20250305,121900,4417545983,4960,4955,4960,4955,684
20250305,121800,4414153408,4945,4950,4960,4945,1759
20250305,121700,4405447133,4960,4960,4960,4950,1365
20250305,121600,4398687048,4950,4950,4960,4945,2333
20250305,121500,4387137583,4950,4950,4950,4950,59
20250305,121400,4386845533,4950,4950,4950,4950,1107
20250305,121300,4381365883,4950,4950,4950,4945,140
20250305,121200,4380673133,4950,4950,4950,4950,252
20250305,121100,4379425733,4950,4945,4950,4945,603
20250305,121000,4376443738,4945,4935,4945,4935,321
20250305,120900,4374857593,4945,4935,4945,4935,1147
20250305,120800,4369196593,4935,4940,4940,4935,73
20250305,120700,4368836063,4940,4935,4940,4935,60
20250305,120600,4368539753,4935,4935,4935,4935,717
20250305,120500,4365001358,4935,4935,4935,4930,1405
20250305,120400,4358071598,4930,4940,4940,4930,5056
20250305,120300,4333129413,4940,4935,4940,4935,69
20250305,120200,4332788718,4940,4945,4945,4940,209
20250305,120100,4331756253,4935,4935,4940,4935,4530
20250305,120000,4309399963,4940,4955,4955,4935,9445
20250305,115900,4262707263,4960,4960,4960,4960,82
20250305,115800,4262300543,4950,4965,4965,4950,2639
20250305,115700,4249213453,4965,4965,4965,4965,5
20250305,115600,4249188628,4960,4960,4960,4960,147
20250305,115500,4248459508,4960,4960,4960,4960,153
20250305,115400,4247700628,4960,4960,4960,4955,168
20250305,115300,4246867398,4955,4955,4960,4955,483
20250305,115200,4244471853,4955,4960,4960,4955,10
20250305,115100,4244422268,4960,4960,4960,4960,1270
20250305,115000,4238123068,4960,4960,4960,4960,1033
20250305,114900,4232999388,4960,4960,4960,4960,137
20250305,114800,4232319868,4960,4955,4960,4955,344
20250305,114700,4230613733,4955,4955,4955,4955,424
20250305,114600,4228512813,4955,4955,4955,4950,5671
20250305,114500,4200440098,4960,4960,4965,4960,40
20250305,114400,4200241608,4955,4955,4960,4955,1495
20250305,114300,4192833233,4950,4955,4955,4950,1373
20250305,114200,4186036403,4955,4960,4960,4955,1320
20250305,114100,4179489593,4965,4965,4965,4965,151
20250305,114000,4178739878,4965,4965,4965,4965,159
20250305,113900,4177950443,4965,4960,4965,4960,235
20250305,113800,4176784618,4960,4950,4960,4950,1553
20250305,113700,4169094313,4950,4950,4960,4950,553
20250305,113600,4166356768,4950,4950,4960,4950,272
20250305,113500,4165009768,4945,4965,4965,4945,7312
20250305,113400,4128771448,4970,4980,4980,4970,624
20250305,113300,4125668168,4975,4975,4980,4975,579
20250305,113200,4122784948,4980,4975,4980,4975,945
20250305,113100,4118081513,4980,4975,4980,4975,64
20250305,113000,4117763013,4975,4975,4975,4975,67
20250305,112900,4117429688,4975,4975,4975,4975,561
20250305,112800,4114638713,4970,4955,4970,4955,8269
20250305,112700,4073619988,4950,4945,4950,4945,240
20250305,112600,4072432423,4945,4955,4955,4945,4392
20250305,112500,4050707698,4955,4975,4975,4950,8311
20250305,112400,4009514373,4975,4975,4975,4965,1026
20250305,112300,4004413553,4965,4975,4975,4965,8959
20250305,112200,3959910533,4975,4990,4990,4975,2603
20250305,112100,3946955463,4990,4990,4990,4980,5648
20250305,112000,3918826193,4990,4995,4995,4985,793
20250305,111900,3914870913,4995,5010,5010,4995,505
20250305,111800,3912345653,5010,5010,5020,5000,2318
20250305,111700,3900733443,5010,5010,5020,5010,2168
20250305,111600,3889865333,5000,5000,5020,5000,941
20250305,111500,3885154703,5000,5010,5010,5000,537
20250305,111400,3882469663,5010,5000,5010,5000,1758
20250305,111300,3873663323,5000,4985,5010,4985,7255
20250305,111200,3837393498,4985,4965,4995,4960,8357
20250305,111100,3795739518,4970,4965,4975,4960,103
20250305,111000,3795227673,4960,4970,4980,4960,2652
20250305,110900,3782057548,4970,4970,4975,4965,148
20250305,110800,3781321573,4970,4975,4975,4970,4659
20250305,110700,3758156343,4975,4980,4980,4975,1516
20250305,110600,3750607155,4980,4975,4980,4975,329
20250305,110500,3748969240,4980,4975,4980,4975,357
20250305,110400,3747191880,4975,4995,4995,4975,2529
20250305,110300,3734599685,4995,4985,4995,4975,7791
20250305,110200,3695761190,4985,4975,4985,4975,2081
20250305,110100,3685398435,4975,4965,4975,4965,1368
20250305,110000,3678598785,4965,4965,4965,4960,436
20250305,105900,3676434095,4960,4967,4975,4960,1002
20250305,105800,3671464153,4960,4970,4975,4960,2958
20250305,105700,3656785308,4965,4970,4975,4965,3610
20250305,105600,3638852118,4970,4980,4980,4970,11181
20250305,105500,3583227998,4975,4980,4985,4970,2647
20250305,105400,3570052108,4980,4995,4995,4980,1502
20250305,105300,3562562393,4990,4995,5000,4985,3141
20250305,105200,3546883103,4995,4995,4997,4992,3414
20250305,105100,3529831123,4997,5000,5000,4995,1156
20250305,105000,3524053680,5000,5000,5000,4985,16960
20250305,104900,3439399465,5000,5000,5010,4995,10098
20250305,104800,3388889675,5000,5020,5040,4995,23419
20250305,104700,3271416540,5040,4995,5060,4990,17892
20250305,104600,3181543815,4990,4980,5000,4975,10019
20250305,104500,3131553880,4980,4970,4980,4965,8509
20250305,104400,3089261045,4967,4960,4970,4955,4198
20250305,104300,3068447657,4955,4940,4960,4940,8337
20250305,104200,3027168532,4940,4935,4940,4935,10084
20250305,104100,2977382947,4940,4900,4945,4900,16430
20250305,104000,2896589332,4900,4905,4910,4895,6220
20250305,103900,2866093537,4905,4885,4915,4885,8870
20250305,103800,2822645877,4895,4870,4895,4870,10688
20250305,103700,2770433007,4880,4860,4880,4850,15333
20250305,103600,2695830137,4860,4845,4860,4845,7808
20250305,103500,2657979377,4845,4835,4845,4835,4843
20250305,103400,2634542567,4830,4835,4840,4830,2058
20250305,103300,2624594687,4835,4835,4835,4835,1875
20250305,103200,2615529062,4835,4840,4845,4835,19
20250305,103100,2615437042,4840,4840,4845,4830,3666
20250305,103000,2597703107,4845,4845,4850,4845,1803
20250305,102900,2588963157,4845,4850,4850,4840,1132
20250305,102800,2583478692,4845,4845,4850,4845,206
20250305,102700,2582480612,4850,4845,4850,4845,2364
20250305,102600,2571026747,4850,4850,4855,4850,1873
20250305,102500,2561942487,4850,4840,4850,4835,3994
20250305,102400,2542582902,4840,4840,4845,4840,432
20250305,102300,2540491937,4850,4860,4860,4850,5863
20250305,102200,2512026972,4855,4845,4860,4840,3881
20250305,102100,2493199232,4845,4830,4845,4830,2920
20250305,102000,2479086437,4830,4830,4835,4830,811
20250305,101900,2475169302,4835,4835,4835,4830,1804
20250305,101800,2466453502,4830,4850,4850,4825,14880
20250305,101700,2394413472,4850,4855,4855,4840,8210
20250305,101600,2354610275,4850,4820,4860,4820,18087
20250305,101500,2267146200,4820,4815,4825,4815,3402
20250305,101400,2250748755,4815,4815,4815,4815,1800
20250305,101300,2242081755,4815,4795,4815,4795,4337
20250305,101200,2221231660,4795,4785,4800,4780,8014
20250305,101100,2182835510,4785,4790,4790,4780,1089
20250305,101000,2177627260,4790,4795,4795,4785,2719
20250305,100900,2164612050,4795,4785,4800,4780,15445
20250305,100800,2090672080,4785,4775,4785,4775,16763
20250305,100700,2010555450,4770,4770,4775,4765,1108
20250305,100600,2005269995,4770,4770,4770,4770,1053
20250305,100500,2000247185,4770,4770,4770,4765,1494
20250305,100400,1993126950,4770,4770,4775,4765,6163
20250305,100300,1963740580,4770,4775,4775,4765,2727
20250305,100200,1950732795,4775,4765,4775,4765,3983
20250305,100100,1931735140,4765,4760,4770,4760,1558
20250305,100000,1924316420,4760,4770,4770,4760,3791
20250305,095900,1906248245,4770,4770,4770,4770,364
20250305,095800,1904511965,4770,4765,4770,4765,1219
20250305,095700,1898703270,4765,4760,4765,4760,1961
20250305,095600,1889367645,4760,4755,4765,4755,1654
20250305,095500,1881495200,4750,4755,4755,4745,8531
20250305,095400,1840987030,4755,4750,4755,4750,466
20250305,095300,1838773025,4755,4750,4755,4750,174
20250305,095200,1837946470,4750,4760,4760,4750,302
20250305,095100,1836510460,4760,4760,4760,4750,1193
20250305,095000,1830837545,4750,4750,4760,4745,3579
20250305,094900,1813835125,4750,4750,4755,4750,931
20250305,094800,1809411710,4750,4745,4750,4740,1281
20250305,094700,1803333820,4745,4745,4745,4745,265
20250305,094600,1802076395,4745,4745,4750,4745,1179
20250305,094500,1796481440,4745,4745,4745,4730,6783
20250305,094400,1764362170,4750,4745,4750,4740,3853
20250305,094300,1746088700,4750,4750,4750,4745,547
20250305,094200,1743491450,4745,4745,4750,4740,5001
20250305,094100,1719760905,4750,4740,4750,4735,5114
20250305,094000,1695511060,4740,4750,4750,4735,7169
20250305,093900,1661510823,4755,4750,4755,4745,3819
20250305,093800,1643375918,4750,4745,4760,4745,3060
20250305,093700,1628845173,4745,4750,4750,4735,12728
20250305,093600,1568464758,4750,4775,4775,4750,7619
20250305,093500,1532195758,4775,4775,4785,4775,1331
20250305,093400,1525839023,4775,4785,4790,4775,4225
20250305,093300,1505638778,4785,4790,4790,4785,184
20250305,093200,1504758113,4790,4775,4790,4770,2080
20250305,093100,1494808693,4780,4775,4785,4770,5251
20250305,093000,1469713958,4770,4780,4780,4770,2119
20250305,092900,1459592848,4780,4775,4780,4775,247
20250305,092800,1458412423,4775,4770,4775,4765,2344
20250305,092700,1447231618,4760,4772,4772,4755,5443
20250305,092600,1421316212,4772,4770,4772,4770,1749
20250305,092500,1412973100,4770,4770,4780,4770,567
20250305,092400,1410265700,4775,4780,4782,4770,2677
20250305,092300,1397488005,4780,4757,4780,4755,13922
20250305,092200,1331122975,4760,4750,4760,4750,8797
20250305,092100,1289274340,4750,4750,4760,4730,9451
20250305,092000,1244428085,4750,4755,4760,4740,9418
20250305,091900,1199721125,4760,4765,4770,4755,11902
20250305,091800,1143035750,4770,4770,4775,4765,7296
20250305,091700,1108252225,4770,4780,4780,4770,10887
20250305,091600,1056288435,4780,4800,4800,4775,25057
20250305,091500,936364922,4800,4807,4807,4795,7031
20250305,091400,902611488,4807,4805,4807,4805,1180
20250305,091300,896941572,4805,4800,4805,4790,6793
20250305,091200,864354140,4800,4815,4815,4800,16173
20250305,091100,786671920,4815,4810,4815,4810,387
20250305,091000,784809035,4810,4810,4810,4800,6276
20250305,090900,754654845,4800,4810,4810,4800,8794
20250305,090800,712394065,4805,4820,4825,4805,29393
20250305,090700,570930060,4820,4810,4820,4805,7062
20250305,090600,536944725,4805,4815,4815,4805,4300
20250305,090500,516266650,4815,4805,4815,4805,5930
20250305,090400,487766875,4810,4830,4830,4800,14557
20250305,090300,417729455,4830,4835,4835,4820,7748
20250305,090200,380331775,4835,4835,4845,4820,17862
20250305,090100,293990670,4840,4840,4845,4825,4880
20250305,090000,270380275,4830,4800,4865,4800,55853
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191100 5985290153 5050 5050 5050 5050 29356
3 20250305 191000 5985290153 5050 5050 5050 5050 0
4 20250305 190900 5985290153 5050 5050 5050 5050 0
5 20250305 190800 5985290153 5050 5050 5050 5050 0
6 20250305 190700 5985290153 5050 5050 5050 5050 0
7 20250305 190600 5985290153 5050 5050 5050 5050 0
8 20250305 190500 5985290153 5050 5050 5050 5050 0
9 20250305 190400 5985290153 5050 5050 5050 5050 0
10 20250305 190300 5985290153 5050 5050 5050 5050 0
11 20250305 190200 5985290153 5050 5050 5050 5050 0
12 20250305 190100 5985290153 5050 5050 5050 5050 0
13 20250305 190000 5985290153 5050 5050 5050 5050 0
14 20250305 185900 5985290153 5050 5050 5050 5050 0
15 20250305 185800 5985290153 5050 5050 5050 5050 0
16 20250305 185700 5985290153 5050 5050 5050 5050 0
17 20250305 185600 5985290153 5050 5050 5050 5050 0
18 20250305 185500 5985290153 5050 5050 5050 5050 0
19 20250305 185400 5985290153 5050 5050 5050 5050 0
20 20250305 185300 5985290153 5050 5050 5050 5050 0
21 20250305 185200 5985290153 5050 5050 5050 5050 0
22 20250305 185100 5985290153 5050 5050 5050 5050 0
23 20250305 185000 5985290153 5050 5050 5050 5050 0
24 20250305 184900 5985290153 5050 5050 5050 5050 0
25 20250305 184800 5985290153 5050 5050 5050 5050 0
26 20250305 184700 5985290153 5050 5050 5050 5050 0
27 20250305 184600 5985290153 5050 5050 5050 5050 0
28 20250305 184500 5985290153 5050 5050 5050 5050 0
29 20250305 184400 5985290153 5050 5050 5050 5050 0
30 20250305 184300 5985290153 5050 5050 5050 5050 0
31 20250305 184200 5985290153 5050 5050 5050 5050 0
32 20250305 184100 5985290153 5050 5050 5050 5050 29356
33 20250305 184000 5985290153 5050 5050 5050 5050 0
34 20250305 183900 5985290153 5050 5050 5050 5050 0
35 20250305 183800 5985290153 5050 5050 5050 5050 0
36 20250305 183700 5985290153 5050 5050 5050 5050 0
37 20250305 183600 5985290153 5050 5050 5050 5050 0
38 20250305 183500 5985290153 5050 5050 5050 5050 0
39 20250305 183400 5985290153 5050 5050 5050 5050 0
40 20250305 183300 5985290153 5050 5050 5050 5050 0
41 20250305 183200 5985290153 5050 5050 5050 5050 0
42 20250305 183100 5985290153 5050 5050 5050 5050 0
43 20250305 183000 5985290153 5050 5050 5050 5050 0
44 20250305 182900 5985290153 5050 5050 5050 5050 0
45 20250305 182800 5985290153 5050 5050 5050 5050 0
46 20250305 182700 5985290153 5050 5050 5050 5050 0
47 20250305 182600 5985290153 5050 5050 5050 5050 0
48 20250305 182500 5985290153 5050 5050 5050 5050 0
49 20250305 182400 5985290153 5050 5050 5050 5050 0
50 20250305 182300 5985290153 5050 5050 5050 5050 0
51 20250305 182200 5985290153 5050 5050 5050 5050 0
52 20250305 182100 5985290153 5050 5050 5050 5050 0
53 20250305 182000 5985290153 5050 5050 5050 5050 0
54 20250305 181900 5985290153 5050 5050 5050 5050 0
55 20250305 181800 5985290153 5050 5050 5050 5050 0
56 20250305 181700 5985290153 5050 5050 5050 5050 0
57 20250305 181600 5985290153 5050 5050 5050 5050 0
58 20250305 181500 5985290153 5050 5050 5050 5050 0
59 20250305 181400 5985290153 5050 5050 5050 5050 0
60 20250305 181300 5985290153 5050 5050 5050 5050 0
61 20250305 181200 5985290153 5050 5050 5050 5050 0
62 20250305 181100 5985290153 5050 5050 5050 5050 29356
63 20250305 181000 5985290153 5050 5050 5050 5050 0
64 20250305 180900 5985290153 5050 5050 5050 5050 0
65 20250305 180800 5985290153 5050 5050 5050 5050 0
66 20250305 180700 5985290153 5050 5050 5050 5050 0
67 20250305 180600 5985290153 5050 5050 5050 5050 0
68 20250305 180500 5985290153 5050 5050 5050 5050 0
69 20250305 180400 5985290153 5050 5050 5050 5050 0
70 20250305 180300 5985290153 5050 5050 5050 5050 0
71 20250305 180200 5985290153 5050 5050 5050 5050 0
72 20250305 180100 5985290153 5050 5050 5050 5050 0
73 20250305 180000 5985290153 5050 5050 5050 5050 0
74 20250305 175900 5985290153 5050 5050 5050 5050 0
75 20250305 175800 5985290153 5050 5050 5050 5050 0
76 20250305 175700 5985290153 5050 5050 5050 5050 0
77 20250305 175600 5985290153 5050 5050 5050 5050 0
78 20250305 175500 5985290153 5050 5050 5050 5050 0
79 20250305 175400 5985290153 5050 5050 5050 5050 0
80 20250305 175300 5985290153 5050 5050 5050 5050 0
81 20250305 175200 5985290153 5050 5050 5050 5050 0
82 20250305 175100 5985290153 5050 5050 5050 5050 0
83 20250305 175000 5985290153 5050 5050 5050 5050 0
84 20250305 174900 5985290153 5050 5050 5050 5050 0
85 20250305 174800 5985290153 5050 5050 5050 5050 0
86 20250305 174700 5985290153 5050 5050 5050 5050 0
87 20250305 174600 5985290153 5050 5050 5050 5050 0
88 20250305 174500 5985290153 5050 5050 5050 5050 0
89 20250305 174400 5985290153 5050 5050 5050 5050 0
90 20250305 174300 5985290153 5050 5050 5050 5050 0
91 20250305 174200 5985290153 5050 5050 5050 5050 0
92 20250305 174100 5985290153 5050 5050 5050 5050 29356
93 20250305 174000 5985290153 5050 5050 5050 5050 0
94 20250305 173900 5985290153 5050 5050 5050 5050 0
95 20250305 173800 5985290153 5050 5050 5050 5050 0
96 20250305 173700 5985290153 5050 5050 5050 5050 0
97 20250305 173600 5985290153 5050 5050 5050 5050 0
98 20250305 173500 5985290153 5050 5050 5050 5050 0
99 20250305 173400 5985290153 5050 5050 5050 5050 0
100 20250305 173300 5985290153 5050 5050 5050 5050 0
101 20250305 173200 5985290153 5050 5050 5050 5050 0
102 20250305 173100 5985290153 5050 5050 5050 5050 0
103 20250305 173000 5985290153 5050 5050 5050 5050 0
104 20250305 172900 5985290153 5050 5050 5050 5050 0
105 20250305 172800 5985290153 5050 5050 5050 5050 0
106 20250305 172700 5985290153 5050 5050 5050 5050 0
107 20250305 172600 5985290153 5050 5050 5050 5050 0
108 20250305 172500 5985290153 5050 5050 5050 5050 0
109 20250305 172400 5985290153 5050 5050 5050 5050 0
110 20250305 172300 5985290153 5050 5050 5050 5050 0
111 20250305 172200 5985290153 5050 5050 5050 5050 0
112 20250305 172100 5985290153 5050 5050 5050 5050 0
113 20250305 172000 5985290153 5050 5050 5050 5050 0
114 20250305 171900 5985290153 5050 5050 5050 5050 0
115 20250305 171800 5985290153 5050 5050 5050 5050 0
116 20250305 171700 5985290153 5050 5050 5050 5050 0
117 20250305 171600 5985290153 5050 5050 5050 5050 0
118 20250305 171500 5985290153 5050 5050 5050 5050 0
119 20250305 171400 5985290153 5050 5050 5050 5050 0
120 20250305 171300 5985290153 5050 5050 5050 5050 0
121 20250305 171200 5985290153 5050 5050 5050 5050 0
122 20250305 171100 5985290153 5050 5050 5050 5050 29356
123 20250305 171000 5985290153 5050 5050 5050 5050 0
124 20250305 170900 5985290153 5050 5050 5050 5050 0
125 20250305 170800 5985290153 5050 5050 5050 5050 0
126 20250305 170700 5985290153 5050 5050 5050 5050 0
127 20250305 170600 5985290153 5050 5050 5050 5050 0
128 20250305 170500 5985290153 5050 5050 5050 5050 0
129 20250305 170400 5985290153 5050 5050 5050 5050 0
130 20250305 170300 5985290153 5050 5050 5050 5050 0
131 20250305 170200 5985290153 5050 5050 5050 5050 0
132 20250305 170100 5985290153 5050 5050 5050 5050 0
133 20250305 170000 5985290153 5050 5050 5050 5050 0
134 20250305 165900 5985290153 5050 5050 5050 5050 0
135 20250305 165800 5985290153 5050 5050 5050 5050 0
136 20250305 165700 5985290153 5050 5050 5050 5050 0
137 20250305 165600 5985290153 5050 5050 5050 5050 0
138 20250305 165500 5985290153 5050 5050 5050 5050 0
139 20250305 165400 5985290153 5050 5050 5050 5050 0
140 20250305 165300 5985290153 5050 5050 5050 5050 0
141 20250305 165200 5985290153 5050 5050 5050 5050 0
142 20250305 165100 5985290153 5050 5050 5050 5050 0
143 20250305 165000 5985290153 5050 5050 5050 5050 0
144 20250305 164900 5985290153 5050 5050 5050 5050 0
145 20250305 164800 5985290153 5050 5050 5050 5050 0
146 20250305 164700 5985290153 5050 5050 5050 5050 0
147 20250305 164600 5985290153 5050 5050 5050 5050 0
148 20250305 164500 5985290153 5050 5050 5050 5050 0
149 20250305 164400 5985290153 5050 5050 5050 5050 0
150 20250305 164300 5985290153 5050 5050 5050 5050 0
151 20250305 164200 5985290153 5050 5050 5050 5050 0
152 20250305 164100 5985290153 5050 5050 5050 5050 29356
153 20250305 164000 5985290153 5050 5050 5050 5050 0
154 20250305 163900 5985290153 5050 5050 5050 5050 0
155 20250305 163800 5985290153 5050 5050 5050 5050 0
156 20250305 163700 5985290153 5050 5050 5050 5050 0
157 20250305 163600 5985290153 5050 5050 5050 5050 0
158 20250305 163500 5985290153 5050 5050 5050 5050 0
159 20250305 163400 5985290153 5050 5050 5050 5050 0
160 20250305 163300 5985290153 5050 5050 5050 5050 0
161 20250305 163200 5985290153 5050 5050 5050 5050 0
162 20250305 163100 5985290153 5050 5050 5050 5050 0
163 20250305 163000 5985290153 5050 5050 5050 5050 0
164 20250305 162900 5985290153 5050 5050 5050 5050 0
165 20250305 162800 5985290153 5050 5050 5050 5050 0
166 20250305 162700 5985290153 5050 5050 5050 5050 0
167 20250305 162600 5985290153 5050 5050 5050 5050 0
168 20250305 162500 5985290153 5050 5050 5050 5050 0
169 20250305 162400 5985290153 5050 5050 5050 5050 0
170 20250305 162300 5985290153 5050 5050 5050 5050 0
171 20250305 162200 5985290153 5050 5050 5050 5050 0
172 20250305 162100 5985290153 5050 5050 5050 5050 0
173 20250305 162000 5985290153 5050 5050 5050 5050 0
174 20250305 161900 5985290153 5050 5050 5050 5050 0
175 20250305 161800 5985290153 5050 5050 5050 5050 0
176 20250305 161700 5985290153 5050 5050 5050 5050 0
177 20250305 161600 5985290153 5050 5050 5050 5050 0
178 20250305 161500 5985290153 5050 5050 5050 5050 0
179 20250305 161400 5985290153 5050 5050 5050 5050 0
180 20250305 161300 5985290153 5050 5050 5050 5050 0
181 20250305 161200 5985290153 5050 5050 5050 5050 0
182 20250305 161100 5985290153 5050 5050 5050 5050 29356
183 20250305 161000 5985290153 5050 5050 5050 5050 0
184 20250305 160900 5985290153 5050 5050 5050 5050 0
185 20250305 160800 5985290153 5050 5050 5050 5050 0
186 20250305 160700 5985290153 5050 5050 5050 5050 0
187 20250305 160600 5985290153 5050 5050 5050 5050 0
188 20250305 160500 5985290153 5050 5050 5050 5050 0
189 20250305 160400 5985290153 5050 5050 5050 5050 0
190 20250305 160300 5985290153 5050 5050 5050 5050 0
191 20250305 160200 5985290153 5050 5050 5050 5050 0
192 20250305 160100 5985290153 5050 5050 5050 5050 0
193 20250305 160000 5985290153 5050 5050 5050 5050 0
194 20250305 155900 5985290153 5050 5050 5050 5050 0
195 20250305 155800 5985290153 5050 5050 5050 5050 0
196 20250305 155700 5985290153 5050 5050 5050 5050 0
197 20250305 155600 5985290153 5050 5050 5050 5050 0
198 20250305 155500 5985290153 5050 5050 5050 5050 0
199 20250305 155400 5985290153 5050 5050 5050 5050 0
200 20250305 155300 5985290153 5050 5050 5050 5050 0
201 20250305 155200 5985290153 5050 5050 5050 5050 0
202 20250305 155100 5985290153 5050 5050 5050 5050 0
203 20250305 155000 5985290153 5050 5050 5050 5050 0
204 20250305 154900 5985290153 5050 5050 5050 5050 0
205 20250305 154800 5985290153 5050 5050 5050 5050 0
206 20250305 154700 5985290153 5050 5050 5050 5050 0
207 20250305 154600 5985290153 5050 5050 5050 5050 0
208 20250305 154500 5985290153 5050 5050 5050 5050 0
209 20250305 154400 5985290153 5050 5050 5050 5050 0
210 20250305 154300 5985290153 5050 5050 5050 5050 0
211 20250305 154200 5985290153 5050 5050 5050 5050 0
212 20250305 154100 5985290153 5050 5050 5050 5050 29356
213 20250305 154000 5985290153 5050 5050 5050 5050 0
214 20250305 153900 5985290153 5050 5050 5050 5050 0
215 20250305 153800 5985290153 5050 5050 5050 5050 0
216 20250305 153700 5985290153 5050 5050 5050 5050 0
217 20250305 153600 5985290153 5050 5050 5050 5050 0
218 20250305 153500 5985290153 5050 5050 5050 5050 0
219 20250305 153400 5985290153 5050 5050 5050 5050 0
220 20250305 153300 5985290153 5050 5050 5050 5050 0
221 20250305 153200 5985290153 5050 5050 5050 5050 0
222 20250305 153100 5985290153 5050 5050 5050 5050 0
223 20250305 153000 5985290153 5050 5050 5050 5050 29356
224 20250305 152900 5837042353 5040 5040 5040 5040 0
225 20250305 152800 5837042353 5040 5040 5040 5040 0
226 20250305 152700 5837042353 5040 5040 5040 5040 0
227 20250305 152600 5837042353 5040 5040 5040 5040 0
228 20250305 152500 5837042353 5040 5040 5040 5040 0
229 20250305 152400 5837042353 5040 5040 5040 5040 0
230 20250305 152300 5837042353 5040 5040 5040 5040 0
231 20250305 152200 5837042353 5040 5040 5040 5040 0
232 20250305 152100 5837042353 5040 5040 5040 5040 0
233 20250305 152000 5837042353 5040 5040 5040 5040 0
234 20250305 151900 5837042353 5040 5040 5050 5040 1031
235 20250305 151800 5831845353 5040 5040 5050 5030 1027
236 20250305 151700 5826664203 5050 5040 5050 5020 11935
237 20250305 151600 5766580083 5040 5040 5050 5040 1899
238 20250305 151500 5757009073 5040 5040 5050 5040 2490
239 20250305 151400 5744457843 5040 5040 5050 5040 3534
240 20250305 151300 5726645363 5050 5040 5050 5040 456
241 20250305 151200 5724343853 5050 5040 5050 5040 2202
242 20250305 151100 5713234283 5050 5040 5050 5040 3249
243 20250305 151000 5696852013 5050 5030 5050 5030 2977
244 20250305 150900 5681860903 5040 5035 5040 5030 2298
245 20250305 150800 5670281718 5035 5040 5040 5030 91
246 20250305 150700 5669823633 5030 5040 5040 5020 629
247 20250305 150600 5666659333 5030 5030 5040 5020 1887
248 20250305 150500 5657168393 5030 5030 5040 5020 1438
249 20250305 150400 5649942313 5030 5030 5030 5020 1144
250 20250305 150300 5644188243 5040 5020 5040 5020 2104
251 20250305 150200 5633616683 5030 5030 5030 5020 811
252 20250305 150100 5629543783 5020 5020 5030 5020 188
253 20250305 150000 5628598633 5030 5020 5030 5020 956
254 20250305 145900 5623790143 5030 5030 5030 5020 100
255 20250305 145800 5623287343 5030 5030 5030 5020 1858
256 20250305 145700 5613941793 5020 5030 5040 5020 1621
257 20250305 145600 5605781363 5040 5030 5040 5025 2052
258 20250305 145500 5595450693 5030 5030 5030 5025 58
259 20250305 145400 5595159048 5025 5020 5030 5020 1382
260 20250305 145300 5588218713 5020 5030 5040 5020 1507
261 20250305 145200 5580641438 5030 5020 5030 5020 615
262 20250305 145100 5577553188 5020 5030 5030 5020 257
263 20250305 145000 5576260698 5030 5020 5030 5020 30
264 20250305 144900 5576109998 5020 5020 5030 5020 761
265 20250305 144800 5572283288 5025 5020 5025 5020 255
266 20250305 144700 5571003013 5030 5030 5030 5020 89
267 20250305 144600 5570555543 5020 5030 5035 5020 1267
268 20250305 144500 5564182263 5030 5020 5030 5020 214
269 20250305 144400 5563106138 5020 5025 5025 5020 19
270 20250305 144300 5563010728 5020 5040 5040 5020 826
271 20250305 144200 5558863588 5040 5030 5040 5020 314
272 20250305 144100 5557284398 5020 5030 5030 5020 1044
273 20250305 144000 5552033468 5030 5040 5040 5020 643
274 20250305 143900 5548799368 5020 5040 5040 5020 108
275 20250305 143800 5548256428 5040 5040 5040 5020 52
276 20250305 143700 5547994748 5040 5020 5040 5020 413
277 20250305 143600 5545917728 5030 5030 5030 5020 188
278 20250305 143500 5544972278 5030 5020 5030 5020 121
279 20250305 143400 5544364848 5020 5030 5040 5020 51
280 20250305 143300 5544108198 5020 5030 5030 5020 264
281 20250305 143200 5542781918 5020 5020 5030 5020 1069
282 20250305 143100 5537415468 5040 5030 5040 5020 1931
283 20250305 143000 5527700058 5030 5040 5040 5030 95
284 20250305 142900 5527221968 5030 5030 5040 5030 95
285 20250305 142800 5526743558 5030 5030 5030 5030 378
286 20250305 142700 5524842218 5040 5040 5040 5030 658
287 20250305 142600 5521526098 5040 5030 5040 5030 2192
288 20250305 142500 5510499708 5030 5010 5030 5010 303
289 20250305 142400 5508976298 5020 5020 5030 5010 3676
290 20250305 142300 5490522938 5030 5030 5030 5020 1055
291 20250305 142200 5485226478 5030 5035 5040 5030 720
292 20250305 142100 5481600323 5035 5020 5035 5020 1118
293 20250305 142000 5475976468 5020 5020 5030 5020 1027
294 20250305 141900 5470820918 5020 5025 5030 5020 2108
295 20250305 141800 5460238013 5025 5020 5025 5020 34
296 20250305 141700 5460067278 5020 5030 5030 5020 1177
297 20250305 141600 5454147168 5030 5030 5035 5020 1316
298 20250305 141500 5447528728 5020 5040 5040 5020 1097
299 20250305 141400 5442010698 5030 5030 5040 5030 2186
300 20250305 141300 5431015018 5030 5040 5040 5030 2000
301 20250305 141200 5420936388 5040 5040 5040 5030 1855
302 20250305 141100 5411587378 5040 5030 5040 5030 160
303 20250305 141000 5410782178 5030 5050 5050 5030 57
304 20250305 140900 5410494848 5020 5050 5050 5020 9722
305 20250305 140800 5361570128 5050 5050 5050 5050 702
306 20250305 140700 5358025028 5060 5060 5060 5050 831
307 20250305 140600 5353820658 5050 5060 5060 5050 537
308 20250305 140500 5351108688 5050 5050 5050 5050 76
309 20250305 140400 5350724888 5060 5040 5060 5040 1618
310 20250305 140300 5342541118 5050 5050 5060 5050 651
311 20250305 140200 5339253468 5040 5050 5050 5040 365
312 20250305 140100 5337411208 5050 5060 5060 5030 16947
313 20250305 140000 5251955548 5070 5080 5080 5060 2911
314 20250305 135900 5237195808 5070 5080 5080 5070 1039
315 20250305 135800 5231923888 5080 5075 5080 5070 164
316 20250305 135700 5231091388 5080 5070 5080 5070 990
317 20250305 135600 5226069018 5080 5070 5080 5070 2598
318 20250305 135500 5212896898 5060 5080 5080 5060 1777
319 20250305 135400 5203887538 5070 5070 5070 5070 1422
320 20250305 135300 5196677998 5070 5070 5070 5070 172
321 20250305 135200 5195805958 5070 5065 5070 5065 147
322 20250305 135100 5195060698 5070 5070 5070 5060 131
323 20250305 135000 5194396588 5070 5070 5070 5060 688
324 20250305 134900 5190909333 5070 5050 5070 5050 6551
325 20250305 134800 5157776053 5050 5050 5060 5050 673
326 20250305 134700 5154376093 5050 5050 5050 5050 4783
327 20250305 134600 5130221943 5050 5040 5050 5040 962
328 20250305 134500 5125364063 5040 5050 5050 5040 280
329 20250305 134400 5123950273 5050 5060 5060 5050 1630
330 20250305 134300 5115718673 5060 5060 5060 5060 70
331 20250305 134200 5115364473 5060 5050 5060 5050 683
332 20250305 134100 5111908553 5060 5050 5060 5050 238
333 20250305 134000 5110704553 5050 5050 5050 5040 648
334 20250305 133900 5107432163 5040 5050 5050 5040 587
335 20250305 133800 5104467873 5050 5030 5050 5030 473
336 20250305 133700 5102085138 5030 5050 5050 5030 563
337 20250305 133600 5099243968 5050 5040 5050 5030 1716
338 20250305 133500 5090596978 5040 5030 5040 5030 556
339 20250305 133400 5087799888 5040 5040 5040 5040 5
340 20250305 133300 5087774688 5040 5040 5040 5030 182
341 20250305 133200 5086857428 5040 5040 5040 5040 431
342 20250305 133100 5084685188 5040 5030 5050 5030 441
343 20250305 133000 5082464868 5030 5040 5040 5030 370
344 20250305 132900 5080601918 5040 5040 5040 5020 4638
345 20250305 132800 5057276008 5040 5050 5050 5040 1314
346 20250305 132700 5050644628 5040 5060 5060 5040 4290
347 20250305 132600 5028999688 5050 5080 5080 5050 6872
348 20250305 132500 4994199808 5070 5080 5080 5070 3488
349 20250305 132400 4976498968 5070 5070 5080 5070 2980
350 20250305 132300 4961383368 5070 5075 5080 5070 1070
351 20250305 132200 4955958018 5070 5070 5080 5070 864
352 20250305 132100 4951576558 5070 5060 5080 5060 1234
353 20250305 132000 4945323188 5060 5050 5060 5050 423
354 20250305 131900 4943183808 5060 5060 5060 5060 172
355 20250305 131800 4942313488 5050 5070 5070 5040 5141
356 20250305 131700 4916331858 5070 5050 5070 5050 1276
357 20250305 131600 4909868603 5040 5060 5070 5040 5878
358 20250305 131500 4880156933 5060 5060 5060 5060 1928
359 20250305 131400 4870401253 5060 5040 5060 5040 6187
360 20250305 131300 4839114593 5040 5050 5050 5040 983
361 20250305 131200 4834158973 5050 5040 5050 5040 470
362 20250305 131100 4831787813 5040 5050 5050 5040 4055
363 20250305 131000 4811317583 5050 5030 5050 5020 7496
364 20250305 130900 4773591913 5030 5040 5040 5030 146
365 20250305 130800 4772857073 5040 5040 5040 5000 1155
366 20250305 130700 4767062083 5040 5030 5040 5030 33
367 20250305 130600 4766895803 5030 5040 5040 5030 207
368 20250305 130500 4765854043 5030 5020 5040 5020 5440
369 20250305 130400 4738475533 5020 5010 5020 5000 1225
370 20250305 130300 4732338103 5010 5020 5020 5010 1223
371 20250305 130200 4726209863 5020 5020 5020 5010 1088
372 20250305 130100 4720752353 5010 5010 5020 5000 1226
373 20250305 130000 4714610413 5010 5020 5020 5010 127
374 20250305 125900 4713973833 5000 4995 5020 4995 16509
375 20250305 125800 4631398838 4990 4985 4990 4985 694
376 20250305 125700 4627936018 4985 4985 4985 4975 415
377 20250305 125600 4625867343 4985 4980 4985 4970 345
378 20250305 125500 4624149563 4980 4985 4985 4965 1159
379 20250305 125400 4618381103 4985 4985 4990 4985 337
380 20250305 125300 4616701078 4990 4980 4990 4980 180
381 20250305 125200 4615803388 4990 4985 4990 4975 2910
382 20250305 125100 4601308973 4985 4990 4990 4985 3196
383 20250305 125000 4585375783 4995 4995 4995 4995 210
384 20250305 124900 4584326833 4995 4990 4995 4990 7453
385 20250305 124800 4547121123 4990 4980 4990 4980 2347
386 20250305 124700 4535425293 4980 4960 4980 4955 2622
387 20250305 124600 4522395773 4955 4950 4955 4950 39
388 20250305 124500 4522202573 4945 4960 4960 4945 3493
389 20250305 124400 4504914543 4965 4955 4965 4955 1349
390 20250305 124300 4498223453 4950 4947 4950 4945 2354
391 20250305 124200 4486571248 4950 4960 4960 4950 2293
392 20250305 124100 4475215048 4960 4960 4960 4960 39
393 20250305 124000 4475021608 4960 4960 4960 4960 274
394 20250305 123900 4473662568 4960 4955 4965 4955 1041
395 20250305 123800 4468496663 4955 4960 4960 4955 657
396 20250305 123700 4465241003 4965 4960 4965 4960 633
397 20250305 123600 4462100998 4965 4965 4965 4960 3144
398 20250305 123500 4446501413 4965 4960 4965 4960 256
399 20250305 123400 4445231238 4960 4960 4960 4960 414
400 20250305 123300 4443177798 4965 4960 4965 4960 332
401 20250305 123200 4441531068 4955 4955 4955 4950 342
402 20250305 123100 4439836508 4950 4945 4950 4945 1150
403 20250305 123000 4434144233 4945 4950 4950 4945 28
404 20250305 122900 4434005758 4945 4950 4950 4945 702
405 20250305 122800 4430533358 4950 4950 4950 4950 191
406 20250305 122700 4429587908 4950 4950 4950 4950 1048
407 20250305 122600 4424400308 4950 4950 4955 4950 358
408 20250305 122500 4422626688 4955 4950 4955 4950 182
409 20250305 122400 4421725563 4950 4960 4960 4950 183
410 20250305 122300 4420818398 4960 4960 4960 4960 0
411 20250305 122200 4420818398 4960 4950 4960 4950 194
412 20250305 122100 4419856258 4960 4950 4960 4950 18
413 20250305 122000 4419767063 4950 4960 4960 4950 448
414 20250305 121900 4417545983 4960 4955 4960 4955 684
415 20250305 121800 4414153408 4945 4950 4960 4945 1759
416 20250305 121700 4405447133 4960 4960 4960 4950 1365
417 20250305 121600 4398687048 4950 4950 4960 4945 2333
418 20250305 121500 4387137583 4950 4950 4950 4950 59
419 20250305 121400 4386845533 4950 4950 4950 4950 1107
420 20250305 121300 4381365883 4950 4950 4950 4945 140
421 20250305 121200 4380673133 4950 4950 4950 4950 252
422 20250305 121100 4379425733 4950 4945 4950 4945 603
423 20250305 121000 4376443738 4945 4935 4945 4935 321
424 20250305 120900 4374857593 4945 4935 4945 4935 1147
425 20250305 120800 4369196593 4935 4940 4940 4935 73
426 20250305 120700 4368836063 4940 4935 4940 4935 60
427 20250305 120600 4368539753 4935 4935 4935 4935 717
428 20250305 120500 4365001358 4935 4935 4935 4930 1405
429 20250305 120400 4358071598 4930 4940 4940 4930 5056
430 20250305 120300 4333129413 4940 4935 4940 4935 69
431 20250305 120200 4332788718 4940 4945 4945 4940 209
432 20250305 120100 4331756253 4935 4935 4940 4935 4530
433 20250305 120000 4309399963 4940 4955 4955 4935 9445
434 20250305 115900 4262707263 4960 4960 4960 4960 82
435 20250305 115800 4262300543 4950 4965 4965 4950 2639
436 20250305 115700 4249213453 4965 4965 4965 4965 5
437 20250305 115600 4249188628 4960 4960 4960 4960 147
438 20250305 115500 4248459508 4960 4960 4960 4960 153
439 20250305 115400 4247700628 4960 4960 4960 4955 168
440 20250305 115300 4246867398 4955 4955 4960 4955 483
441 20250305 115200 4244471853 4955 4960 4960 4955 10
442 20250305 115100 4244422268 4960 4960 4960 4960 1270
443 20250305 115000 4238123068 4960 4960 4960 4960 1033
444 20250305 114900 4232999388 4960 4960 4960 4960 137
445 20250305 114800 4232319868 4960 4955 4960 4955 344
446 20250305 114700 4230613733 4955 4955 4955 4955 424
447 20250305 114600 4228512813 4955 4955 4955 4950 5671
448 20250305 114500 4200440098 4960 4960 4965 4960 40
449 20250305 114400 4200241608 4955 4955 4960 4955 1495
450 20250305 114300 4192833233 4950 4955 4955 4950 1373
451 20250305 114200 4186036403 4955 4960 4960 4955 1320
452 20250305 114100 4179489593 4965 4965 4965 4965 151
453 20250305 114000 4178739878 4965 4965 4965 4965 159
454 20250305 113900 4177950443 4965 4960 4965 4960 235
455 20250305 113800 4176784618 4960 4950 4960 4950 1553
456 20250305 113700 4169094313 4950 4950 4960 4950 553
457 20250305 113600 4166356768 4950 4950 4960 4950 272
458 20250305 113500 4165009768 4945 4965 4965 4945 7312
459 20250305 113400 4128771448 4970 4980 4980 4970 624
460 20250305 113300 4125668168 4975 4975 4980 4975 579
461 20250305 113200 4122784948 4980 4975 4980 4975 945
462 20250305 113100 4118081513 4980 4975 4980 4975 64
463 20250305 113000 4117763013 4975 4975 4975 4975 67
464 20250305 112900 4117429688 4975 4975 4975 4975 561
465 20250305 112800 4114638713 4970 4955 4970 4955 8269
466 20250305 112700 4073619988 4950 4945 4950 4945 240
467 20250305 112600 4072432423 4945 4955 4955 4945 4392
468 20250305 112500 4050707698 4955 4975 4975 4950 8311
469 20250305 112400 4009514373 4975 4975 4975 4965 1026
470 20250305 112300 4004413553 4965 4975 4975 4965 8959
471 20250305 112200 3959910533 4975 4990 4990 4975 2603
472 20250305 112100 3946955463 4990 4990 4990 4980 5648
473 20250305 112000 3918826193 4990 4995 4995 4985 793
474 20250305 111900 3914870913 4995 5010 5010 4995 505
475 20250305 111800 3912345653 5010 5010 5020 5000 2318
476 20250305 111700 3900733443 5010 5010 5020 5010 2168
477 20250305 111600 3889865333 5000 5000 5020 5000 941
478 20250305 111500 3885154703 5000 5010 5010 5000 537
479 20250305 111400 3882469663 5010 5000 5010 5000 1758
480 20250305 111300 3873663323 5000 4985 5010 4985 7255
481 20250305 111200 3837393498 4985 4965 4995 4960 8357
482 20250305 111100 3795739518 4970 4965 4975 4960 103
483 20250305 111000 3795227673 4960 4970 4980 4960 2652
484 20250305 110900 3782057548 4970 4970 4975 4965 148
485 20250305 110800 3781321573 4970 4975 4975 4970 4659
486 20250305 110700 3758156343 4975 4980 4980 4975 1516
487 20250305 110600 3750607155 4980 4975 4980 4975 329
488 20250305 110500 3748969240 4980 4975 4980 4975 357
489 20250305 110400 3747191880 4975 4995 4995 4975 2529
490 20250305 110300 3734599685 4995 4985 4995 4975 7791
491 20250305 110200 3695761190 4985 4975 4985 4975 2081
492 20250305 110100 3685398435 4975 4965 4975 4965 1368
493 20250305 110000 3678598785 4965 4965 4965 4960 436
494 20250305 105900 3676434095 4960 4967 4975 4960 1002
495 20250305 105800 3671464153 4960 4970 4975 4960 2958
496 20250305 105700 3656785308 4965 4970 4975 4965 3610
497 20250305 105600 3638852118 4970 4980 4980 4970 11181
498 20250305 105500 3583227998 4975 4980 4985 4970 2647
499 20250305 105400 3570052108 4980 4995 4995 4980 1502
500 20250305 105300 3562562393 4990 4995 5000 4985 3141
501 20250305 105200 3546883103 4995 4995 4997 4992 3414
502 20250305 105100 3529831123 4997 5000 5000 4995 1156
503 20250305 105000 3524053680 5000 5000 5000 4985 16960
504 20250305 104900 3439399465 5000 5000 5010 4995 10098
505 20250305 104800 3388889675 5000 5020 5040 4995 23419
506 20250305 104700 3271416540 5040 4995 5060 4990 17892
507 20250305 104600 3181543815 4990 4980 5000 4975 10019
508 20250305 104500 3131553880 4980 4970 4980 4965 8509
509 20250305 104400 3089261045 4967 4960 4970 4955 4198
510 20250305 104300 3068447657 4955 4940 4960 4940 8337
511 20250305 104200 3027168532 4940 4935 4940 4935 10084
512 20250305 104100 2977382947 4940 4900 4945 4900 16430
513 20250305 104000 2896589332 4900 4905 4910 4895 6220
514 20250305 103900 2866093537 4905 4885 4915 4885 8870
515 20250305 103800 2822645877 4895 4870 4895 4870 10688
516 20250305 103700 2770433007 4880 4860 4880 4850 15333
517 20250305 103600 2695830137 4860 4845 4860 4845 7808
518 20250305 103500 2657979377 4845 4835 4845 4835 4843
519 20250305 103400 2634542567 4830 4835 4840 4830 2058
520 20250305 103300 2624594687 4835 4835 4835 4835 1875
521 20250305 103200 2615529062 4835 4840 4845 4835 19
522 20250305 103100 2615437042 4840 4840 4845 4830 3666
523 20250305 103000 2597703107 4845 4845 4850 4845 1803
524 20250305 102900 2588963157 4845 4850 4850 4840 1132
525 20250305 102800 2583478692 4845 4845 4850 4845 206
526 20250305 102700 2582480612 4850 4845 4850 4845 2364
527 20250305 102600 2571026747 4850 4850 4855 4850 1873
528 20250305 102500 2561942487 4850 4840 4850 4835 3994
529 20250305 102400 2542582902 4840 4840 4845 4840 432
530 20250305 102300 2540491937 4850 4860 4860 4850 5863
531 20250305 102200 2512026972 4855 4845 4860 4840 3881
532 20250305 102100 2493199232 4845 4830 4845 4830 2920
533 20250305 102000 2479086437 4830 4830 4835 4830 811
534 20250305 101900 2475169302 4835 4835 4835 4830 1804
535 20250305 101800 2466453502 4830 4850 4850 4825 14880
536 20250305 101700 2394413472 4850 4855 4855 4840 8210
537 20250305 101600 2354610275 4850 4820 4860 4820 18087
538 20250305 101500 2267146200 4820 4815 4825 4815 3402
539 20250305 101400 2250748755 4815 4815 4815 4815 1800
540 20250305 101300 2242081755 4815 4795 4815 4795 4337
541 20250305 101200 2221231660 4795 4785 4800 4780 8014
542 20250305 101100 2182835510 4785 4790 4790 4780 1089
543 20250305 101000 2177627260 4790 4795 4795 4785 2719
544 20250305 100900 2164612050 4795 4785 4800 4780 15445
545 20250305 100800 2090672080 4785 4775 4785 4775 16763
546 20250305 100700 2010555450 4770 4770 4775 4765 1108
547 20250305 100600 2005269995 4770 4770 4770 4770 1053
548 20250305 100500 2000247185 4770 4770 4770 4765 1494
549 20250305 100400 1993126950 4770 4770 4775 4765 6163
550 20250305 100300 1963740580 4770 4775 4775 4765 2727
551 20250305 100200 1950732795 4775 4765 4775 4765 3983
552 20250305 100100 1931735140 4765 4760 4770 4760 1558
553 20250305 100000 1924316420 4760 4770 4770 4760 3791
554 20250305 095900 1906248245 4770 4770 4770 4770 364
555 20250305 095800 1904511965 4770 4765 4770 4765 1219
556 20250305 095700 1898703270 4765 4760 4765 4760 1961
557 20250305 095600 1889367645 4760 4755 4765 4755 1654
558 20250305 095500 1881495200 4750 4755 4755 4745 8531
559 20250305 095400 1840987030 4755 4750 4755 4750 466
560 20250305 095300 1838773025 4755 4750 4755 4750 174
561 20250305 095200 1837946470 4750 4760 4760 4750 302
562 20250305 095100 1836510460 4760 4760 4760 4750 1193
563 20250305 095000 1830837545 4750 4750 4760 4745 3579
564 20250305 094900 1813835125 4750 4750 4755 4750 931
565 20250305 094800 1809411710 4750 4745 4750 4740 1281
566 20250305 094700 1803333820 4745 4745 4745 4745 265
567 20250305 094600 1802076395 4745 4745 4750 4745 1179
568 20250305 094500 1796481440 4745 4745 4745 4730 6783
569 20250305 094400 1764362170 4750 4745 4750 4740 3853
570 20250305 094300 1746088700 4750 4750 4750 4745 547
571 20250305 094200 1743491450 4745 4745 4750 4740 5001
572 20250305 094100 1719760905 4750 4740 4750 4735 5114
573 20250305 094000 1695511060 4740 4750 4750 4735 7169
574 20250305 093900 1661510823 4755 4750 4755 4745 3819
575 20250305 093800 1643375918 4750 4745 4760 4745 3060
576 20250305 093700 1628845173 4745 4750 4750 4735 12728
577 20250305 093600 1568464758 4750 4775 4775 4750 7619
578 20250305 093500 1532195758 4775 4775 4785 4775 1331
579 20250305 093400 1525839023 4775 4785 4790 4775 4225
580 20250305 093300 1505638778 4785 4790 4790 4785 184
581 20250305 093200 1504758113 4790 4775 4790 4770 2080
582 20250305 093100 1494808693 4780 4775 4785 4770 5251
583 20250305 093000 1469713958 4770 4780 4780 4770 2119
584 20250305 092900 1459592848 4780 4775 4780 4775 247
585 20250305 092800 1458412423 4775 4770 4775 4765 2344
586 20250305 092700 1447231618 4760 4772 4772 4755 5443
587 20250305 092600 1421316212 4772 4770 4772 4770 1749
588 20250305 092500 1412973100 4770 4770 4780 4770 567
589 20250305 092400 1410265700 4775 4780 4782 4770 2677
590 20250305 092300 1397488005 4780 4757 4780 4755 13922
591 20250305 092200 1331122975 4760 4750 4760 4750 8797
592 20250305 092100 1289274340 4750 4750 4760 4730 9451
593 20250305 092000 1244428085 4750 4755 4760 4740 9418
594 20250305 091900 1199721125 4760 4765 4770 4755 11902
595 20250305 091800 1143035750 4770 4770 4775 4765 7296
596 20250305 091700 1108252225 4770 4780 4780 4770 10887
597 20250305 091600 1056288435 4780 4800 4800 4775 25057
598 20250305 091500 936364922 4800 4807 4807 4795 7031
599 20250305 091400 902611488 4807 4805 4807 4805 1180
600 20250305 091300 896941572 4805 4800 4805 4790 6793
601 20250305 091200 864354140 4800 4815 4815 4800 16173
602 20250305 091100 786671920 4815 4810 4815 4810 387
603 20250305 091000 784809035 4810 4810 4810 4800 6276
604 20250305 090900 754654845 4800 4810 4810 4800 8794
605 20250305 090800 712394065 4805 4820 4825 4805 29393
606 20250305 090700 570930060 4820 4810 4820 4805 7062
607 20250305 090600 536944725 4805 4815 4815 4805 4300
608 20250305 090500 516266650 4815 4805 4815 4805 5930
609 20250305 090400 487766875 4810 4830 4830 4800 14557
610 20250305 090300 417729455 4830 4835 4835 4820 7748
611 20250305 090200 380331775 4835 4835 4845 4820 17862
612 20250305 090100 293990670 4840 4840 4845 4825 4880
613 20250305 090000 270380275 4830 4800 4865 4800 55853

1
025320/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,356779,87991570,1787462790,440837765700,0.41
20250227,364582,87991570,1906763860,460195911100,0.41
20250226,386885,87991570,2085310150,474274562300,0.44
20250225,411126,87991570,2199524100,470754899500,0.47
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 356779 87991570 1787462790 440837765700 0.41
3 20250227 364582 87991570 1906763860 460195911100 0.41
4 20250226 386885 87991570 2085310150 474274562300 0.44
5 20250225 411126 87991570 2199524100 470754899500 0.47