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

616
030200/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191400,9868231475,47400,47400,47400,47400,9986
20250305,191300,9868231475,47400,47400,47400,47400,0
20250305,191200,9868231475,47400,47400,47400,47400,0
20250305,191100,9868231475,47400,47400,47400,47400,0
20250305,191000,9868231475,47400,47400,47400,47400,0
20250305,190900,9868231475,47400,47400,47400,47400,0
20250305,190800,9868231475,47400,47400,47400,47400,0
20250305,190700,9868231475,47400,47400,47400,47400,0
20250305,190600,9868231475,47400,47400,47400,47400,0
20250305,190500,9868231475,47400,47400,47400,47400,0
20250305,190400,9868231475,47400,47400,47400,47400,0
20250305,190300,9868231475,47400,47400,47400,47400,0
20250305,190200,9868231475,47400,47400,47400,47400,0
20250305,190100,9868231475,47400,47400,47400,47400,0
20250305,190000,9868231475,47400,47400,47400,47400,0
20250305,185900,9868231475,47400,47400,47400,47400,0
20250305,185800,9868231475,47400,47400,47400,47400,0
20250305,185700,9868231475,47400,47400,47400,47400,0
20250305,185600,9868231475,47400,47400,47400,47400,0
20250305,185500,9868231475,47400,47400,47400,47400,0
20250305,185400,9868231475,47400,47400,47400,47400,0
20250305,185300,9868231475,47400,47400,47400,47400,0
20250305,185200,9868231475,47400,47400,47400,47400,0
20250305,185100,9868231475,47400,47400,47400,47400,0
20250305,185000,9868231475,47400,47400,47400,47400,0
20250305,184900,9868231475,47400,47400,47400,47400,0
20250305,184800,9868231475,47400,47400,47400,47400,0
20250305,184700,9868231475,47400,47400,47400,47400,0
20250305,184600,9868231475,47400,47400,47400,47400,0
20250305,184500,9868231475,47400,47400,47400,47400,0
20250305,184400,9868231475,47400,47400,47400,47400,9986
20250305,184300,9868231475,47400,47400,47400,47400,0
20250305,184200,9868231475,47400,47400,47400,47400,0
20250305,184100,9868231475,47400,47400,47400,47400,0
20250305,184000,9868231475,47400,47400,47400,47400,0
20250305,183900,9868231475,47400,47400,47400,47400,0
20250305,183800,9868231475,47400,47400,47400,47400,0
20250305,183700,9868231475,47400,47400,47400,47400,0
20250305,183600,9868231475,47400,47400,47400,47400,0
20250305,183500,9868231475,47400,47400,47400,47400,0
20250305,183400,9868231475,47400,47400,47400,47400,0
20250305,183300,9868231475,47400,47400,47400,47400,0
20250305,183200,9868231475,47400,47400,47400,47400,0
20250305,183100,9868231475,47400,47400,47400,47400,0
20250305,183000,9868231475,47400,47400,47400,47400,0
20250305,182900,9868231475,47400,47400,47400,47400,0
20250305,182800,9868231475,47400,47400,47400,47400,0
20250305,182700,9868231475,47400,47400,47400,47400,0
20250305,182600,9868231475,47400,47400,47400,47400,0
20250305,182500,9868231475,47400,47400,47400,47400,0
20250305,182400,9868231475,47400,47400,47400,47400,0
20250305,182300,9868231475,47400,47400,47400,47400,0
20250305,182200,9868231475,47400,47400,47400,47400,0
20250305,182100,9868231475,47400,47400,47400,47400,0
20250305,182000,9868231475,47400,47400,47400,47400,0
20250305,181900,9868231475,47400,47400,47400,47400,0
20250305,181800,9868231475,47400,47400,47400,47400,0
20250305,181700,9868231475,47400,47400,47400,47400,0
20250305,181600,9868231475,47400,47400,47400,47400,0
20250305,181500,9868231475,47400,47400,47400,47400,0
20250305,181400,9868231475,47400,47400,47400,47400,9986
20250305,181300,9868231475,47400,47400,47400,47400,0
20250305,181200,9868231475,47400,47400,47400,47400,0
20250305,181100,9868231475,47400,47400,47400,47400,0
20250305,181000,9868231475,47400,47400,47400,47400,0
20250305,180900,9868231475,47400,47400,47400,47400,0
20250305,180800,9868231475,47400,47400,47400,47400,0
20250305,180700,9868231475,47400,47400,47400,47400,0
20250305,180600,9868231475,47400,47400,47400,47400,0
20250305,180500,9868231475,47400,47400,47400,47400,0
20250305,180400,9868231475,47400,47400,47400,47400,0
20250305,180300,9868231475,47400,47400,47400,47400,0
20250305,180200,9868231475,47400,47400,47400,47400,0
20250305,180100,9868231475,47400,47400,47400,47400,0
20250305,180000,9868231475,47400,47400,47400,47400,0
20250305,175900,9868231475,47400,47400,47400,47400,0
20250305,175800,9868231475,47400,47400,47400,47400,0
20250305,175700,9868231475,47400,47400,47400,47400,0
20250305,175600,9868231475,47400,47400,47400,47400,0
20250305,175500,9868231475,47400,47400,47400,47400,0
20250305,175400,9868231475,47400,47400,47400,47400,0
20250305,175300,9868231475,47400,47400,47400,47400,0
20250305,175200,9868231475,47400,47400,47400,47400,0
20250305,175100,9868231475,47400,47400,47400,47400,0
20250305,175000,9868231475,47400,47400,47400,47400,0
20250305,174900,9868231475,47400,47400,47400,47400,0
20250305,174800,9868231475,47400,47400,47400,47400,0
20250305,174700,9868231475,47400,47400,47400,47400,0
20250305,174600,9868231475,47400,47400,47400,47400,0
20250305,174500,9868231475,47400,47400,47400,47400,0
20250305,174400,9868231475,47400,47400,47400,47400,9986
20250305,174300,9868231475,47400,47400,47400,47400,0
20250305,174200,9868231475,47400,47400,47400,47400,0
20250305,174100,9868231475,47400,47400,47400,47400,0
20250305,174000,9868231475,47400,47400,47400,47400,0
20250305,173900,9868231475,47400,47400,47400,47400,0
20250305,173800,9868231475,47400,47400,47400,47400,0
20250305,173700,9868231475,47400,47400,47400,47400,0
20250305,173600,9868231475,47400,47400,47400,47400,0
20250305,173500,9868231475,47400,47400,47400,47400,0
20250305,173400,9868231475,47400,47400,47400,47400,0
20250305,173300,9868231475,47400,47400,47400,47400,0
20250305,173200,9868231475,47400,47400,47400,47400,0
20250305,173100,9868231475,47400,47400,47400,47400,0
20250305,173000,9868231475,47400,47400,47400,47400,0
20250305,172900,9868231475,47400,47400,47400,47400,0
20250305,172800,9868231475,47400,47400,47400,47400,0
20250305,172700,9868231475,47400,47400,47400,47400,0
20250305,172600,9868231475,47400,47400,47400,47400,0
20250305,172500,9868231475,47400,47400,47400,47400,0
20250305,172400,9868231475,47400,47400,47400,47400,0
20250305,172300,9868231475,47400,47400,47400,47400,0
20250305,172200,9868231475,47400,47400,47400,47400,0
20250305,172100,9868231475,47400,47400,47400,47400,0
20250305,172000,9868231475,47400,47400,47400,47400,0
20250305,171900,9868231475,47400,47400,47400,47400,0
20250305,171800,9868231475,47400,47400,47400,47400,0
20250305,171700,9868231475,47400,47400,47400,47400,0
20250305,171600,9868231475,47400,47400,47400,47400,0
20250305,171500,9868231475,47400,47400,47400,47400,0
20250305,171400,9868231475,47400,47400,47400,47400,9986
20250305,171300,9868231475,47400,47400,47400,47400,0
20250305,171200,9868231475,47400,47400,47400,47400,0
20250305,171100,9868231475,47400,47400,47400,47400,0
20250305,171000,9868231475,47400,47400,47400,47400,0
20250305,170900,9868231475,47400,47400,47400,47400,0
20250305,170800,9868231475,47400,47400,47400,47400,0
20250305,170700,9868231475,47400,47400,47400,47400,0
20250305,170600,9868231475,47400,47400,47400,47400,0
20250305,170500,9868231475,47400,47400,47400,47400,0
20250305,170400,9868231475,47400,47400,47400,47400,0
20250305,170300,9868231475,47400,47400,47400,47400,0
20250305,170200,9868231475,47400,47400,47400,47400,0
20250305,170100,9868231475,47400,47400,47400,47400,0
20250305,170000,9868231475,47400,47400,47400,47400,0
20250305,165900,9868231475,47400,47400,47400,47400,0
20250305,165800,9868231475,47400,47400,47400,47400,0
20250305,165700,9868231475,47400,47400,47400,47400,0
20250305,165600,9868231475,47400,47400,47400,47400,0
20250305,165500,9868231475,47400,47400,47400,47400,0
20250305,165400,9868231475,47400,47400,47400,47400,0
20250305,165300,9868231475,47400,47400,47400,47400,0
20250305,165200,9868231475,47400,47400,47400,47400,0
20250305,165100,9868231475,47400,47400,47400,47400,0
20250305,165000,9868231475,47400,47400,47400,47400,0
20250305,164900,9868231475,47400,47400,47400,47400,0
20250305,164800,9868231475,47400,47400,47400,47400,0
20250305,164700,9868231475,47400,47400,47400,47400,0
20250305,164600,9868231475,47400,47400,47400,47400,0
20250305,164500,9868231475,47400,47400,47400,47400,0
20250305,164400,9868231475,47400,47400,47400,47400,9986
20250305,164300,9868231475,47400,47400,47400,47400,0
20250305,164200,9868231475,47400,47400,47400,47400,0
20250305,164100,9868231475,47400,47400,47400,47400,0
20250305,164000,9868231475,47400,47400,47400,47400,0
20250305,163900,9868231475,47400,47400,47400,47400,0
20250305,163800,9868231475,47400,47400,47400,47400,0
20250305,163700,9868231475,47400,47400,47400,47400,0
20250305,163600,9868231475,47400,47400,47400,47400,0
20250305,163500,9868231475,47400,47400,47400,47400,0
20250305,163400,9868231475,47400,47400,47400,47400,0
20250305,163300,9868231475,47400,47400,47400,47400,0
20250305,163200,9868231475,47400,47400,47400,47400,0
20250305,163100,9868231475,47400,47400,47400,47400,0
20250305,163000,9868231475,47400,47400,47400,47400,0
20250305,162900,9868231475,47400,47400,47400,47400,0
20250305,162800,9868231475,47400,47400,47400,47400,0
20250305,162700,9868231475,47400,47400,47400,47400,0
20250305,162600,9868231475,47400,47400,47400,47400,0
20250305,162500,9868231475,47400,47400,47400,47400,0
20250305,162400,9868231475,47400,47400,47400,47400,0
20250305,162300,9868231475,47400,47400,47400,47400,0
20250305,162200,9868231475,47400,47400,47400,47400,0
20250305,162100,9868231475,47400,47400,47400,47400,0
20250305,162000,9868231475,47400,47400,47400,47400,0
20250305,161900,9868231475,47400,47400,47400,47400,0
20250305,161800,9868231475,47400,47400,47400,47400,0
20250305,161700,9868231475,47400,47400,47400,47400,0
20250305,161600,9868231475,47400,47400,47400,47400,0
20250305,161500,9868231475,47400,47400,47400,47400,0
20250305,161400,9868231475,47400,47400,47400,47400,9986
20250305,161300,9868231475,47400,47400,47400,47400,0
20250305,161200,9868231475,47400,47400,47400,47400,0
20250305,161100,9868231475,47400,47400,47400,47400,0
20250305,161000,9868231475,47400,47400,47400,47400,0
20250305,160900,9868231475,47400,47400,47400,47400,0
20250305,160800,9868231475,47400,47400,47400,47400,0
20250305,160700,9868231475,47400,47400,47400,47400,0
20250305,160600,9868231475,47400,47400,47400,47400,0
20250305,160500,9868231475,47400,47400,47400,47400,0
20250305,160400,9868231475,47400,47400,47400,47400,0
20250305,160300,9868231475,47400,47400,47400,47400,0
20250305,160200,9868231475,47400,47400,47400,47400,0
20250305,160100,9868231475,47400,47400,47400,47400,0
20250305,160000,9868231475,47400,47400,47400,47400,0
20250305,155900,9868231475,47400,47400,47400,47400,0
20250305,155800,9868231475,47400,47400,47400,47400,0
20250305,155700,9868231475,47400,47400,47400,47400,0
20250305,155600,9868231475,47400,47400,47400,47400,0
20250305,155500,9868231475,47400,47400,47400,47400,0
20250305,155400,9868231475,47400,47400,47400,47400,0
20250305,155300,9868231475,47400,47400,47400,47400,0
20250305,155200,9868231475,47400,47400,47400,47400,0
20250305,155100,9868231475,47400,47400,47400,47400,0
20250305,155000,9868231475,47400,47400,47400,47400,0
20250305,154900,9868231475,47400,47400,47400,47400,0
20250305,154800,9868231475,47400,47400,47400,47400,0
20250305,154700,9868231475,47400,47400,47400,47400,0
20250305,154600,9868231475,47400,47400,47400,47400,0
20250305,154500,9868231475,47400,47400,47400,47400,0
20250305,154400,9868231475,47400,47400,47400,47400,9986
20250305,154300,9868231475,47400,47400,47400,47400,0
20250305,154200,9868231475,47400,47400,47400,47400,0
20250305,154100,9868231475,47400,47400,47400,47400,0
20250305,154000,9868231475,47400,47400,47400,47400,0
20250305,153900,9868231475,47400,47400,47400,47400,0
20250305,153800,9868231475,47400,47400,47400,47400,0
20250305,153700,9868231475,47400,47400,47400,47400,0
20250305,153600,9868231475,47400,47400,47400,47400,0
20250305,153500,9868231475,47400,47400,47400,47400,0
20250305,153400,9868231475,47400,47400,47400,47400,0
20250305,153300,9868231475,47400,47400,47400,47400,0
20250305,153200,9868231475,47400,47400,47400,47400,0
20250305,153100,9868231475,47400,47400,47400,47400,0
20250305,153000,9868231475,47400,47400,47400,47400,9986
20250305,152900,9394895075,47050,47050,47050,47050,0
20250305,152800,9394895075,47050,47050,47050,47050,0
20250305,152700,9394895075,47050,47050,47050,47050,0
20250305,152600,9394895075,47050,47050,47050,47050,0
20250305,152500,9394895075,47050,47050,47050,47050,0
20250305,152400,9394895075,47050,47050,47050,47050,0
20250305,152300,9394895075,47050,47050,47050,47050,0
20250305,152200,9394895075,47050,47050,47050,47050,0
20250305,152100,9394895075,47050,47050,47050,47050,0
20250305,152000,9394895075,47050,47050,47050,47050,0
20250305,151900,9394895075,47050,47200,47200,47050,809
20250305,151800,9356777375,47200,47200,47250,47200,47
20250305,151700,9354558825,47150,47200,47250,47150,480
20250305,151600,9331915025,47200,47150,47250,47150,571
20250305,151500,9304966625,47150,47150,47200,47150,612
20250305,151400,9276100800,47200,47150,47200,47150,667
20250305,151300,9244634850,47200,47200,47200,47150,484
20250305,151200,9221806750,47150,47150,47200,47100,803
20250305,151100,9183953500,47150,47150,47200,47100,879
20250305,151000,9142508650,47150,47150,47150,47050,1041
20250305,150900,9093443500,47150,47100,47150,47050,693
20250305,150800,9060830950,47100,47100,47150,47050,1437
20250305,150700,8993194950,47050,47100,47150,47050,744
20250305,150600,8958177200,47100,47150,47150,47050,717
20250305,150500,8924422100,47150,47100,47200,47050,987
20250305,150400,8877914300,47050,47150,47150,47050,978
20250305,150300,8831891750,47250,47050,47250,47050,1759
20250305,150200,8748983600,47100,47100,47150,47050,794
20250305,150100,8711609100,47050,47100,47150,47050,712
20250305,150000,8678100700,47100,47000,47150,47000,1469
20250305,145900,8608956600,47050,47000,47100,47000,3299
20250305,145800,8453807550,47050,47050,47100,47000,2040
20250305,145700,8357881850,47100,47050,47150,47050,420
20250305,145600,8338113000,47050,47100,47150,47050,835
20250305,145500,8298785150,47150,47100,47150,47100,1051
20250305,145400,8249253700,47150,47050,47150,47050,479
20250305,145300,8226705425,47050,47050,47150,47050,499
20250305,145200,8203220225,47100,47050,47150,47050,525
20250305,145100,8178512325,47100,47050,47150,47050,469
20250305,145000,8156438500,47100,47100,47150,47050,669
20250305,144900,8124933675,47050,47050,47100,47050,504
20250305,144800,8101212725,47050,47050,47150,47050,407
20250305,144700,8082057425,47100,47000,47150,47000,1047
20250305,144600,8032793125,47000,47050,47200,47000,1388
20250305,144500,7967451350,47100,47100,47150,47050,404
20250305,144400,7948437400,47050,47050,47150,47050,277
20250305,144300,7935393250,47100,47050,47100,47050,288
20250305,144200,7921836600,47050,47050,47100,47050,278
20250305,144100,7908753200,47050,47100,47200,47050,829
20250305,144000,7869698475,47100,47050,47100,47050,307
20250305,143900,7855247825,47100,47050,47100,47050,237
20250305,143800,7844091375,47100,47100,47100,47050,236
20250305,143700,7832982825,47050,47100,47100,47050,164
20250305,143600,7825262175,47050,47050,47100,47050,548
20250305,143500,7799453325,47100,47050,47100,47050,253
20250305,143400,7787544625,47050,47100,47100,47050,122
20250305,143300,7781800775,47100,47100,47100,47050,224
20250305,143200,7771255875,47100,47100,47100,47050,254
20250305,143100,7759297925,47100,47050,47100,47050,601
20250305,143000,7731000025,47050,47050,47100,47050,235
20250305,142900,7719935325,47050,47050,47100,47050,705
20250305,142800,7686759525,47100,47100,47100,47000,725
20250305,142700,7652638425,47100,47050,47150,47050,608
20250305,142600,7624019775,47100,47050,47100,47050,1122
20250305,142500,7571194200,47050,47050,47100,47050,690
20250305,142400,7538713200,47100,47100,47100,47050,663
20250305,142300,7507507250,47100,47100,47100,47050,633
20250305,142200,7477713700,47100,47100,47150,47050,659
20250305,142100,7446699050,47100,47150,47150,47050,954
20250305,142000,7401753400,47150,47100,47150,47100,944
20250305,141900,7357284150,47100,47100,47150,47100,708
20250305,141800,7323927950,47150,47150,47150,47100,588
20250305,141700,7296226750,47100,47100,47200,47100,508
20250305,141600,7272288750,47150,47200,47250,47100,1845
20250305,141500,7185285400,47150,47300,47300,47150,468
20250305,141400,7163205275,47250,47300,47300,47200,508
20250305,141300,7139210475,47250,47250,47300,47200,284
20250305,141200,7125787575,47300,47300,47300,47250,155
20250305,141100,7118457475,47300,47300,47300,47200,662
20250305,141000,7087154025,47300,47250,47300,47200,674
20250305,140900,7055324325,47200,47350,47400,47200,1266
20250305,140800,6995481875,47350,47350,47400,47300,294
20250305,140700,6981558225,47350,47400,47400,47350,226
20250305,140600,6970848375,47300,47350,47400,47300,505
20250305,140500,6946936725,47350,47350,47350,47300,233
20250305,140400,6935907625,47350,47400,47450,47300,1394
20250305,140300,6869895875,47450,47450,47450,47400,141
20250305,140200,6863208725,47400,47400,47400,47350,302
20250305,140100,6848895425,47400,47350,47400,47350,708
20250305,140000,6815338225,47350,47400,47400,47300,181
20250305,135900,6806767875,47400,47400,47400,47300,262
20250305,135800,6794351375,47400,47400,47400,47350,226
20250305,135700,6783644625,47400,47300,47400,47300,146
20250305,135600,6776728025,47300,47300,47350,47250,721
20250305,135500,6742600975,47250,47350,47350,47250,531
20250305,135400,6717487775,47350,47300,47350,47300,361
20250305,135300,6700405775,47350,47350,47350,47300,1408
20250305,135200,6633752225,47350,47350,47350,47300,371
20250305,135100,6616188375,47300,47300,47350,47300,596
20250305,135000,6587973375,47300,47350,47350,47300,320
20250305,134900,6572826525,47350,47300,47350,47300,350
20250305,134800,6556256425,47350,47250,47350,47250,144
20250305,134700,6549443225,47300,47350,47350,47250,158
20250305,134600,6541966625,47250,47300,47350,47250,1580
20250305,134500,6467170825,47350,47300,47350,47300,239
20250305,134400,6455856775,47300,47250,47300,47200,264
20250305,134300,6443372475,47250,47350,47350,47200,225
20250305,134200,6432739125,47350,47350,47350,47300,208
20250305,134100,6422893425,47300,47200,47350,47200,604
20250305,134000,6394314325,47250,47250,47250,47200,371
20250305,133900,6376785175,47250,47250,47250,47200,157
20250305,133800,6369370675,47250,47200,47250,47200,208
20250305,133700,6359546425,47250,47200,47250,47200,251
20250305,133600,6347690975,47250,47250,47300,47200,519
20250305,133500,6323169575,47200,47250,47250,47200,162
20250305,133400,6315518375,47250,47200,47250,47150,304
20250305,133300,6301163875,47200,47200,47200,47150,175
20250305,133200,6292905850,47150,47250,47250,47150,231
20250305,133100,6282005800,47200,47200,47250,47150,749
20250305,133000,6246641400,47250,47200,47250,47200,88
20250305,132900,6242484550,47200,47200,47250,47150,174
20250305,132800,6234269850,47200,47250,47250,47200,447
20250305,132700,6213151100,47250,47200,47250,47200,132
20250305,132600,6206918600,47200,47200,47250,47200,637
20250305,132500,6176835650,47150,47150,47200,47150,188
20250305,132400,6167964450,47200,47200,47200,47150,120
20250305,132300,6162302250,47250,47200,47250,47200,231
20250305,132200,6151390750,47200,47200,47250,47200,304
20250305,132100,6137039150,47200,47250,47300,47200,434
20250305,132000,6116533100,47200,47250,47250,47200,432
20250305,131900,6096140000,47250,47350,47350,47150,622
20250305,131800,6066766400,47350,47350,47350,47300,149
20250305,131700,6059715200,47300,47350,47400,47300,374
20250305,131600,6042007550,47400,47350,47400,47350,449
20250305,131500,6020729550,47400,47350,47400,47300,117
20250305,131400,6015192050,47350,47300,47350,47300,246
20250305,131300,6003546250,47350,47350,47350,47300,312
20250305,131200,5988775300,47350,47350,47350,47300,175
20250305,131100,5980489300,47300,47200,47350,47200,559
20250305,131000,5954037200,47250,47250,47300,47200,391
20250305,130900,5935544400,47300,47150,47300,47150,258
20250305,130800,5923362850,47200,47175,47250,47150,2569
20250305,130700,5802040900,47200,47200,47200,47150,50
20250305,130600,5799681400,47150,47150,47250,47150,550
20250305,130500,5773730400,47100,47100,47150,47100,110
20250305,130400,5768546950,47100,47100,47150,47100,89
20250305,130300,5764352150,47150,47100,47150,47100,99
20250305,130200,5759684800,47100,47250,47250,47100,1741
20250305,130100,5677530100,47250,47150,47250,47150,517
20250305,130000,5653119900,47150,47150,47200,47150,257
20250305,125900,5640996350,47200,47150,47200,47150,23
20250305,125800,5639911400,47200,47150,47200,47150,129
20250305,125700,5633825250,47150,47250,47250,47150,144
20250305,125600,5627030000,47250,47150,47250,47150,827
20250305,125500,5587978950,47150,47150,47200,47150,202
20250305,125400,5578449700,47200,47150,47200,47150,59
20250305,125300,5575665900,47150,47150,47200,47150,43
20250305,125200,5573637100,47200,47200,47200,47150,140
20250305,125100,5567032050,47150,47200,47250,47150,468
20250305,125000,5544931050,47200,47250,47250,47200,62
20250305,124900,5542002650,47200,47250,47250,47200,376
20250305,124800,5524242125,47250,47150,47250,47150,510
20250305,124700,5500180875,47150,47150,47200,47150,218
20250305,124600,5489894575,47150,47200,47200,47150,404
20250305,124500,5470827150,47150,47150,47200,47150,45
20250305,124400,5468703900,47150,47150,47150,47100,65
20250305,124300,5465640900,47150,47150,47200,47100,685
20250305,124200,5433364400,47150,47150,47150,47100,212
20250305,124100,5423368700,47150,47250,47250,47150,958
20250305,124000,5378117400,47200,47200,47250,47200,91
20250305,123900,5373820050,47200,47250,47250,47200,115
20250305,123800,5368390900,47250,47200,47300,47200,116
20250305,123700,5362910050,47200,47200,47250,47200,229
20250305,123600,5352092200,47200,47150,47250,47150,382
20250305,123500,5334049300,47150,47150,47200,47150,119
20250305,123400,5328434600,47150,47200,47250,47150,92
20250305,123300,5324092650,47200,47250,47250,47200,343
20250305,123200,5307895600,47200,47250,47250,47200,268
20250305,123100,5295233550,47200,47250,47250,47200,418
20250305,123000,5275487100,47250,47200,47250,47200,215
20250305,122900,5265331800,47200,47250,47250,47200,112
20250305,122800,5260042450,47250,47200,47250,47200,102
20250305,122700,5255226250,47200,47250,47250,47200,113
20250305,122600,5249887600,47250,47050,47250,47050,1023
20250305,122500,5201597600,47050,47050,47100,47050,79
20250305,122400,5197877900,47150,47100,47150,47050,712
20250305,122300,5164352250,47100,47150,47150,47100,114
20250305,122200,5158980100,47150,47200,47200,47100,244
20250305,122100,5147478750,47150,47150,47200,47150,516
20250305,122000,5123125100,47150,47100,47200,47100,97
20250305,121900,5118549350,47100,47200,47200,47100,256
20250305,121800,5106490250,47100,47100,47200,47100,321
20250305,121700,5091360550,47050,47150,47200,47050,360
20250305,121600,5074370500,47100,47100,47200,47050,474
20250305,121500,5052029350,47050,47200,47200,47050,333
20250305,121400,5036339650,47200,47200,47200,47150,137
20250305,121300,5029873450,47150,47050,47200,47050,456
20250305,121200,5008362800,47100,47100,47100,47050,107
20250305,121100,5003326250,47050,47200,47200,47050,912
20250305,121000,4960303350,47200,47150,47200,47150,158
20250305,120900,4952848700,47150,47200,47200,47150,59
20250305,120800,4950066250,47200,47150,47200,47150,140
20250305,120700,4943458550,47150,47100,47200,47100,141
20250305,120600,4936808050,47150,47100,47150,47050,944
20250305,120500,4892337650,47050,47100,47100,47050,174
20250305,120400,4884143800,47050,47100,47100,47050,864
20250305,120300,4843486000,47050,47100,47100,47050,157
20250305,120200,4836091650,47100,47050,47100,47050,139
20250305,120100,4829549750,47050,47100,47100,47050,393
20250305,120000,4811041200,47100,47050,47100,47050,206
20250305,115900,4801342150,47050,47050,47100,47050,309
20250305,115800,4786794650,47100,47200,47250,47050,1882
20250305,115700,4698091700,47200,47200,47300,47200,321
20250305,115600,4682916000,47250,47250,47300,47200,620
20250305,115500,4653610650,47200,47200,47250,47200,216
20250305,115400,4643413500,47200,47250,47250,47200,163
20250305,115300,4635718600,47200,47200,47250,47200,205
20250305,115200,4626037800,47200,47200,47250,47150,478
20250305,115100,4603474450,47200,47200,47250,47150,440
20250305,115000,4582702250,47200,47100,47200,47100,158
20250305,114900,4575257400,47100,47100,47150,47100,231
20250305,114800,4564376050,47100,47200,47200,47100,173
20250305,114700,4556224650,47150,47100,47200,47100,169
20250305,114600,4548260700,47100,47100,47200,47100,367
20250305,114500,4530954050,47050,47100,47100,47050,329
20250305,114400,4515463500,47050,47050,47100,47050,122
20250305,114300,4509723000,47050,47100,47100,47050,188
20250305,114200,4500876200,47050,47050,47150,47050,162
20250305,114100,4493249100,47050,47125,47200,47050,730
20250305,114000,4458839525,47150,47100,47150,47100,105
20250305,113900,4453892675,47150,47100,47150,47050,336
20250305,113800,4438058675,47100,47050,47150,47050,167
20250305,113700,4430199925,47000,47050,47100,47000,129
20250305,113600,4424129175,47050,47050,47100,47000,415
20250305,113500,4404590575,47000,47050,47100,47000,412
20250305,113400,4385212075,47000,47000,47050,47000,158
20250305,113300,4377782875,47000,47000,47050,47000,691
20250305,113200,4345279275,47000,47050,47050,47000,180
20250305,113100,4336812875,47000,47100,47100,47000,651
20250305,113000,4306181475,47050,47050,47100,47050,507
20250305,112900,4282320825,47000,47000,47050,47000,233
20250305,112800,4271363525,47000,47050,47100,47000,543
20250305,112700,4245812025,47050,47125,47125,47050,143
20250305,112600,4239080950,47100,47100,47150,47050,1040
20250305,112500,4190092900,47050,47100,47100,47050,230
20250305,112400,4179266450,47100,47050,47100,47050,57
20250305,112300,4176584000,47050,47100,47150,47050,255
20250305,112200,4164573250,47150,47050,47150,47050,128
20250305,112100,4158546600,47050,47050,47150,47050,512
20250305,112000,4134435050,47000,47000,47050,47000,404
20250305,111900,4115445250,47000,47050,47100,47000,172
20250305,111800,4107350000,47100,47050,47100,47050,289
20250305,111700,4093750200,47050,47050,47100,47050,127
20250305,111600,4087773150,47050,47000,47100,47000,527
20250305,111500,4062979900,47000,47000,47050,47000,381
20250305,111400,4045060400,47000,47050,47050,47000,205
20250305,111300,4035422100,47000,47050,47050,47000,213
20250305,111200,4025408250,47100,47050,47150,47050,355
20250305,111100,4008695100,47050,47100,47150,47050,1207
20250305,111000,3951857150,47100,47000,47100,47000,239
20250305,110900,3940612350,47000,47000,47050,47000,174
20250305,110800,3932434050,47000,47150,47150,47000,1400
20250305,110700,3866607900,47150,47200,47200,47150,180
20250305,110600,3858118100,47150,47050,47200,47050,434
20250305,110500,3837663350,47100,47050,47100,47000,628
20250305,110400,3808132000,47000,47000,47050,47000,353
20250305,110300,3791529850,47000,47000,47050,47000,320
20250305,110200,3776480700,47050,47000,47050,47000,640
20250305,110100,3746379950,47050,47000,47100,47000,745
20250305,110000,3711324800,47000,47000,47100,47000,288
20250305,105900,3697776600,47000,47100,47100,47000,392
20250305,105800,3679334300,47050,47050,47100,47050,280
20250305,105700,3666153600,47100,47050,47100,47050,339
20250305,105600,3650194000,47100,47100,47150,47050,830
20250305,105500,3611085450,47100,47150,47150,47100,484
20250305,105400,3588286900,47150,47100,47200,47100,371
20250305,105300,3570795500,47150,47100,47150,47100,118
20250305,105200,3565235125,47100,47100,47150,47100,205
20250305,105100,3555578325,47150,47100,47150,47050,625
20250305,105000,3526134025,47100,47050,47100,47050,184
20250305,104900,3517474225,47050,47050,47100,47050,350
20250305,104800,3501006375,47100,47000,47100,47000,354
20250305,104700,3484346325,47000,47050,47100,47000,385
20250305,104600,3466243425,47100,46950,47150,46950,666
20250305,104500,3434895525,46950,47000,47000,46950,151
20250305,104400,3427803625,46950,47000,47000,46950,181
20250305,104300,3419301075,47000,46950,47050,46900,211
20250305,104200,3409388675,47000,46900,47000,46900,107
20250305,104100,3404364675,46900,46950,47000,46900,640
20250305,104000,3374296775,47000,46900,47000,46900,244
20250305,103900,3362833975,46900,46950,47000,46900,617
20250305,103800,3333864425,46950,46950,47000,46950,195
20250305,103700,3324707875,46950,46950,47000,46900,563
20250305,103600,3298276325,46950,46900,47000,46900,1178
20250305,103500,3242973875,46900,46950,46950,46900,420
20250305,103400,3223266625,46950,46900,46950,46900,133
20250305,103300,3217026325,46950,46900,46950,46900,237
20250305,103200,3205908825,46950,46950,47000,46900,2623
20250305,103100,3082801375,46950,47000,47000,46950,2298
20250305,103000,2974874825,47050,47000,47050,47000,223
20250305,102900,2964388675,47000,47000,47050,47000,298
20250305,102800,2950374275,47000,47000,47050,47000,376
20250305,102700,2932688525,47000,47000,47050,47000,266
20250305,102600,2920186025,47000,46950,47050,46950,572
20250305,102500,2893291975,47000,47100,47100,46950,1448
20250305,102400,2825264525,47050,46950,47100,46950,961
20250305,102300,2780080275,47000,47000,47000,46950,475
20250305,102200,2757759625,47050,47000,47050,47000,328
20250305,102100,2742336075,47000,47000,47050,46950,616
20250305,102000,2713372225,47050,46950,47050,46900,228
20250305,101900,2702665025,47050,47050,47100,46900,1561
20250305,101800,2629326025,47100,47050,47100,47050,918
20250305,101700,2586113975,47050,47000,47050,46950,370
20250305,101600,2568736025,46950,47000,47100,46950,1293
20250305,101500,2507957475,47000,47050,47100,47000,1161
20250305,101400,2453378975,47050,47150,47200,47000,1796
20250305,101300,2368791875,47150,47150,47200,47150,430
20250305,101200,2348516875,47150,47150,47200,47150,186
20250305,101100,2339744225,47150,47000,47200,47000,246
20250305,101000,2328151525,47050,47000,47100,47000,540
20250305,100900,2302743775,47050,47050,47050,47000,312
20250305,100800,2288067975,47050,47050,47100,47000,669
20250305,100700,2256593175,47050,47100,47100,47050,342
20250305,100600,2240496075,47100,47000,47100,47000,555
20250305,100500,2214373825,47000,47050,47050,47000,2962
20250305,100400,2075155275,47050,47000,47050,47000,950
20250305,100300,2030482775,47000,47050,47050,47000,2094
20250305,100200,1931964825,47050,47100,47150,47050,221
20250305,100100,1921555725,47100,47050,47150,47050,571
20250305,100000,1894638925,47100,47050,47150,47050,1523
20250305,095900,1822920600,47100,47100,47150,47100,352
20250305,095800,1806340900,47150,47050,47150,47050,988
20250305,095700,1759805500,47100,47100,47150,47050,793
20250305,095600,1722461600,47150,47100,47200,47100,574
20250305,095500,1695401800,47100,47100,47150,47100,399
20250305,095400,1676593350,47100,47100,47150,47100,148
20250305,095300,1669620950,47150,47100,47150,47050,223
20250305,095200,1659113100,47100,47050,47100,47050,428
20250305,095100,1638958400,47050,47100,47100,47050,732
20250305,095000,1604487550,47100,47100,47100,47050,1214
20250305,094900,1547363500,47050,47050,47100,47050,159
20250305,094800,1539881200,47100,47050,47100,47050,157
20250305,094700,1532490650,47050,47100,47150,47050,707
20250305,094600,1499192675,47050,47050,47100,47050,822
20250305,094500,1460482825,47050,47050,47100,47050,91
20250305,094400,1456200775,47050,47050,47100,47050,294
20250305,094300,1442357225,47100,47100,47100,47050,698
20250305,094200,1409486675,47100,47050,47100,47050,423
20250305,094100,1389575525,47050,47050,47100,47050,770
20250305,094000,1353316250,47050,47050,47100,47050,472
20250305,093900,1331103525,47050,47100,47150,47050,2343
20250305,093800,1220738975,47100,47150,47150,47100,362
20250305,093700,1203683575,47150,47150,47150,47100,393
20250305,093600,1185159050,47100,47100,47150,47100,445
20250305,093500,1164183825,47150,47150,47200,47100,1147
20250305,093400,1110152975,47200,47150,47200,47100,2050
20250305,093300,1013504225,47150,47200,47200,47150,1230
20250305,093200,955495625,47200,47150,47200,47150,230
20250305,093100,944648000,47200,47250,47300,47150,728
20250305,093000,910265100,47250,47200,47250,47150,550
20250305,092900,884301050,47150,47150,47200,47150,90
20250305,092800,880057400,47150,47100,47200,47100,659
20250305,092700,848987400,47150,47150,47150,47100,231
20250305,092600,838097450,47150,47150,47200,47100,738
20250305,092500,803308650,47150,47150,47150,47150,354
20250305,092400,786617550,47150,47250,47250,47150,388
20250305,092300,768307200,47200,47200,47250,47150,1333
20250305,092200,705439900,47200,47200,47250,47150,1229
20250305,092100,647450050,47200,47200,47300,47150,1043
20250305,092000,598198000,47200,47200,47250,47150,427
20250305,091900,578043750,47200,47200,47200,47150,85
20250305,091800,574034100,47150,47250,47250,47150,1093
20250305,091700,522445050,47250,47250,47250,47200,164
20250305,091600,514701650,47200,47250,47300,47200,889
20250305,091500,472711000,47250,47300,47300,47250,349
20250305,091400,456210150,47300,47300,47300,47250,405
20250305,091300,437060100,47300,47350,47350,47250,2596
20250305,091200,314217700,47350,47400,47400,47350,812
20250305,091100,275757150,47350,47400,47400,47350,387
20250305,091000,257415900,47350,47350,47400,47350,320
20250305,090900,242263550,47400,47400,47400,47350,65
20250305,090800,239184000,47400,47350,47400,47350,122
20250305,090700,233407125,47400,47400,47450,47350,397
20250305,090600,214587525,47350,47400,47400,47350,349
20250305,090500,198059825,47400,47400,47450,47400,298
20250305,090400,183927725,47400,47300,47400,47300,380
20250305,090300,165948100,47350,47400,47400,47350,997
20250305,090200,118719850,47400,47650,47650,47350,1098
20250305,090100,66510700,47650,47700,47700,47650,60
20250305,090000,63649500,47650,47600,47700,47600,1336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191400 9868231475 47400 47400 47400 47400 9986
3 20250305 191300 9868231475 47400 47400 47400 47400 0
4 20250305 191200 9868231475 47400 47400 47400 47400 0
5 20250305 191100 9868231475 47400 47400 47400 47400 0
6 20250305 191000 9868231475 47400 47400 47400 47400 0
7 20250305 190900 9868231475 47400 47400 47400 47400 0
8 20250305 190800 9868231475 47400 47400 47400 47400 0
9 20250305 190700 9868231475 47400 47400 47400 47400 0
10 20250305 190600 9868231475 47400 47400 47400 47400 0
11 20250305 190500 9868231475 47400 47400 47400 47400 0
12 20250305 190400 9868231475 47400 47400 47400 47400 0
13 20250305 190300 9868231475 47400 47400 47400 47400 0
14 20250305 190200 9868231475 47400 47400 47400 47400 0
15 20250305 190100 9868231475 47400 47400 47400 47400 0
16 20250305 190000 9868231475 47400 47400 47400 47400 0
17 20250305 185900 9868231475 47400 47400 47400 47400 0
18 20250305 185800 9868231475 47400 47400 47400 47400 0
19 20250305 185700 9868231475 47400 47400 47400 47400 0
20 20250305 185600 9868231475 47400 47400 47400 47400 0
21 20250305 185500 9868231475 47400 47400 47400 47400 0
22 20250305 185400 9868231475 47400 47400 47400 47400 0
23 20250305 185300 9868231475 47400 47400 47400 47400 0
24 20250305 185200 9868231475 47400 47400 47400 47400 0
25 20250305 185100 9868231475 47400 47400 47400 47400 0
26 20250305 185000 9868231475 47400 47400 47400 47400 0
27 20250305 184900 9868231475 47400 47400 47400 47400 0
28 20250305 184800 9868231475 47400 47400 47400 47400 0
29 20250305 184700 9868231475 47400 47400 47400 47400 0
30 20250305 184600 9868231475 47400 47400 47400 47400 0
31 20250305 184500 9868231475 47400 47400 47400 47400 0
32 20250305 184400 9868231475 47400 47400 47400 47400 9986
33 20250305 184300 9868231475 47400 47400 47400 47400 0
34 20250305 184200 9868231475 47400 47400 47400 47400 0
35 20250305 184100 9868231475 47400 47400 47400 47400 0
36 20250305 184000 9868231475 47400 47400 47400 47400 0
37 20250305 183900 9868231475 47400 47400 47400 47400 0
38 20250305 183800 9868231475 47400 47400 47400 47400 0
39 20250305 183700 9868231475 47400 47400 47400 47400 0
40 20250305 183600 9868231475 47400 47400 47400 47400 0
41 20250305 183500 9868231475 47400 47400 47400 47400 0
42 20250305 183400 9868231475 47400 47400 47400 47400 0
43 20250305 183300 9868231475 47400 47400 47400 47400 0
44 20250305 183200 9868231475 47400 47400 47400 47400 0
45 20250305 183100 9868231475 47400 47400 47400 47400 0
46 20250305 183000 9868231475 47400 47400 47400 47400 0
47 20250305 182900 9868231475 47400 47400 47400 47400 0
48 20250305 182800 9868231475 47400 47400 47400 47400 0
49 20250305 182700 9868231475 47400 47400 47400 47400 0
50 20250305 182600 9868231475 47400 47400 47400 47400 0
51 20250305 182500 9868231475 47400 47400 47400 47400 0
52 20250305 182400 9868231475 47400 47400 47400 47400 0
53 20250305 182300 9868231475 47400 47400 47400 47400 0
54 20250305 182200 9868231475 47400 47400 47400 47400 0
55 20250305 182100 9868231475 47400 47400 47400 47400 0
56 20250305 182000 9868231475 47400 47400 47400 47400 0
57 20250305 181900 9868231475 47400 47400 47400 47400 0
58 20250305 181800 9868231475 47400 47400 47400 47400 0
59 20250305 181700 9868231475 47400 47400 47400 47400 0
60 20250305 181600 9868231475 47400 47400 47400 47400 0
61 20250305 181500 9868231475 47400 47400 47400 47400 0
62 20250305 181400 9868231475 47400 47400 47400 47400 9986
63 20250305 181300 9868231475 47400 47400 47400 47400 0
64 20250305 181200 9868231475 47400 47400 47400 47400 0
65 20250305 181100 9868231475 47400 47400 47400 47400 0
66 20250305 181000 9868231475 47400 47400 47400 47400 0
67 20250305 180900 9868231475 47400 47400 47400 47400 0
68 20250305 180800 9868231475 47400 47400 47400 47400 0
69 20250305 180700 9868231475 47400 47400 47400 47400 0
70 20250305 180600 9868231475 47400 47400 47400 47400 0
71 20250305 180500 9868231475 47400 47400 47400 47400 0
72 20250305 180400 9868231475 47400 47400 47400 47400 0
73 20250305 180300 9868231475 47400 47400 47400 47400 0
74 20250305 180200 9868231475 47400 47400 47400 47400 0
75 20250305 180100 9868231475 47400 47400 47400 47400 0
76 20250305 180000 9868231475 47400 47400 47400 47400 0
77 20250305 175900 9868231475 47400 47400 47400 47400 0
78 20250305 175800 9868231475 47400 47400 47400 47400 0
79 20250305 175700 9868231475 47400 47400 47400 47400 0
80 20250305 175600 9868231475 47400 47400 47400 47400 0
81 20250305 175500 9868231475 47400 47400 47400 47400 0
82 20250305 175400 9868231475 47400 47400 47400 47400 0
83 20250305 175300 9868231475 47400 47400 47400 47400 0
84 20250305 175200 9868231475 47400 47400 47400 47400 0
85 20250305 175100 9868231475 47400 47400 47400 47400 0
86 20250305 175000 9868231475 47400 47400 47400 47400 0
87 20250305 174900 9868231475 47400 47400 47400 47400 0
88 20250305 174800 9868231475 47400 47400 47400 47400 0
89 20250305 174700 9868231475 47400 47400 47400 47400 0
90 20250305 174600 9868231475 47400 47400 47400 47400 0
91 20250305 174500 9868231475 47400 47400 47400 47400 0
92 20250305 174400 9868231475 47400 47400 47400 47400 9986
93 20250305 174300 9868231475 47400 47400 47400 47400 0
94 20250305 174200 9868231475 47400 47400 47400 47400 0
95 20250305 174100 9868231475 47400 47400 47400 47400 0
96 20250305 174000 9868231475 47400 47400 47400 47400 0
97 20250305 173900 9868231475 47400 47400 47400 47400 0
98 20250305 173800 9868231475 47400 47400 47400 47400 0
99 20250305 173700 9868231475 47400 47400 47400 47400 0
100 20250305 173600 9868231475 47400 47400 47400 47400 0
101 20250305 173500 9868231475 47400 47400 47400 47400 0
102 20250305 173400 9868231475 47400 47400 47400 47400 0
103 20250305 173300 9868231475 47400 47400 47400 47400 0
104 20250305 173200 9868231475 47400 47400 47400 47400 0
105 20250305 173100 9868231475 47400 47400 47400 47400 0
106 20250305 173000 9868231475 47400 47400 47400 47400 0
107 20250305 172900 9868231475 47400 47400 47400 47400 0
108 20250305 172800 9868231475 47400 47400 47400 47400 0
109 20250305 172700 9868231475 47400 47400 47400 47400 0
110 20250305 172600 9868231475 47400 47400 47400 47400 0
111 20250305 172500 9868231475 47400 47400 47400 47400 0
112 20250305 172400 9868231475 47400 47400 47400 47400 0
113 20250305 172300 9868231475 47400 47400 47400 47400 0
114 20250305 172200 9868231475 47400 47400 47400 47400 0
115 20250305 172100 9868231475 47400 47400 47400 47400 0
116 20250305 172000 9868231475 47400 47400 47400 47400 0
117 20250305 171900 9868231475 47400 47400 47400 47400 0
118 20250305 171800 9868231475 47400 47400 47400 47400 0
119 20250305 171700 9868231475 47400 47400 47400 47400 0
120 20250305 171600 9868231475 47400 47400 47400 47400 0
121 20250305 171500 9868231475 47400 47400 47400 47400 0
122 20250305 171400 9868231475 47400 47400 47400 47400 9986
123 20250305 171300 9868231475 47400 47400 47400 47400 0
124 20250305 171200 9868231475 47400 47400 47400 47400 0
125 20250305 171100 9868231475 47400 47400 47400 47400 0
126 20250305 171000 9868231475 47400 47400 47400 47400 0
127 20250305 170900 9868231475 47400 47400 47400 47400 0
128 20250305 170800 9868231475 47400 47400 47400 47400 0
129 20250305 170700 9868231475 47400 47400 47400 47400 0
130 20250305 170600 9868231475 47400 47400 47400 47400 0
131 20250305 170500 9868231475 47400 47400 47400 47400 0
132 20250305 170400 9868231475 47400 47400 47400 47400 0
133 20250305 170300 9868231475 47400 47400 47400 47400 0
134 20250305 170200 9868231475 47400 47400 47400 47400 0
135 20250305 170100 9868231475 47400 47400 47400 47400 0
136 20250305 170000 9868231475 47400 47400 47400 47400 0
137 20250305 165900 9868231475 47400 47400 47400 47400 0
138 20250305 165800 9868231475 47400 47400 47400 47400 0
139 20250305 165700 9868231475 47400 47400 47400 47400 0
140 20250305 165600 9868231475 47400 47400 47400 47400 0
141 20250305 165500 9868231475 47400 47400 47400 47400 0
142 20250305 165400 9868231475 47400 47400 47400 47400 0
143 20250305 165300 9868231475 47400 47400 47400 47400 0
144 20250305 165200 9868231475 47400 47400 47400 47400 0
145 20250305 165100 9868231475 47400 47400 47400 47400 0
146 20250305 165000 9868231475 47400 47400 47400 47400 0
147 20250305 164900 9868231475 47400 47400 47400 47400 0
148 20250305 164800 9868231475 47400 47400 47400 47400 0
149 20250305 164700 9868231475 47400 47400 47400 47400 0
150 20250305 164600 9868231475 47400 47400 47400 47400 0
151 20250305 164500 9868231475 47400 47400 47400 47400 0
152 20250305 164400 9868231475 47400 47400 47400 47400 9986
153 20250305 164300 9868231475 47400 47400 47400 47400 0
154 20250305 164200 9868231475 47400 47400 47400 47400 0
155 20250305 164100 9868231475 47400 47400 47400 47400 0
156 20250305 164000 9868231475 47400 47400 47400 47400 0
157 20250305 163900 9868231475 47400 47400 47400 47400 0
158 20250305 163800 9868231475 47400 47400 47400 47400 0
159 20250305 163700 9868231475 47400 47400 47400 47400 0
160 20250305 163600 9868231475 47400 47400 47400 47400 0
161 20250305 163500 9868231475 47400 47400 47400 47400 0
162 20250305 163400 9868231475 47400 47400 47400 47400 0
163 20250305 163300 9868231475 47400 47400 47400 47400 0
164 20250305 163200 9868231475 47400 47400 47400 47400 0
165 20250305 163100 9868231475 47400 47400 47400 47400 0
166 20250305 163000 9868231475 47400 47400 47400 47400 0
167 20250305 162900 9868231475 47400 47400 47400 47400 0
168 20250305 162800 9868231475 47400 47400 47400 47400 0
169 20250305 162700 9868231475 47400 47400 47400 47400 0
170 20250305 162600 9868231475 47400 47400 47400 47400 0
171 20250305 162500 9868231475 47400 47400 47400 47400 0
172 20250305 162400 9868231475 47400 47400 47400 47400 0
173 20250305 162300 9868231475 47400 47400 47400 47400 0
174 20250305 162200 9868231475 47400 47400 47400 47400 0
175 20250305 162100 9868231475 47400 47400 47400 47400 0
176 20250305 162000 9868231475 47400 47400 47400 47400 0
177 20250305 161900 9868231475 47400 47400 47400 47400 0
178 20250305 161800 9868231475 47400 47400 47400 47400 0
179 20250305 161700 9868231475 47400 47400 47400 47400 0
180 20250305 161600 9868231475 47400 47400 47400 47400 0
181 20250305 161500 9868231475 47400 47400 47400 47400 0
182 20250305 161400 9868231475 47400 47400 47400 47400 9986
183 20250305 161300 9868231475 47400 47400 47400 47400 0
184 20250305 161200 9868231475 47400 47400 47400 47400 0
185 20250305 161100 9868231475 47400 47400 47400 47400 0
186 20250305 161000 9868231475 47400 47400 47400 47400 0
187 20250305 160900 9868231475 47400 47400 47400 47400 0
188 20250305 160800 9868231475 47400 47400 47400 47400 0
189 20250305 160700 9868231475 47400 47400 47400 47400 0
190 20250305 160600 9868231475 47400 47400 47400 47400 0
191 20250305 160500 9868231475 47400 47400 47400 47400 0
192 20250305 160400 9868231475 47400 47400 47400 47400 0
193 20250305 160300 9868231475 47400 47400 47400 47400 0
194 20250305 160200 9868231475 47400 47400 47400 47400 0
195 20250305 160100 9868231475 47400 47400 47400 47400 0
196 20250305 160000 9868231475 47400 47400 47400 47400 0
197 20250305 155900 9868231475 47400 47400 47400 47400 0
198 20250305 155800 9868231475 47400 47400 47400 47400 0
199 20250305 155700 9868231475 47400 47400 47400 47400 0
200 20250305 155600 9868231475 47400 47400 47400 47400 0
201 20250305 155500 9868231475 47400 47400 47400 47400 0
202 20250305 155400 9868231475 47400 47400 47400 47400 0
203 20250305 155300 9868231475 47400 47400 47400 47400 0
204 20250305 155200 9868231475 47400 47400 47400 47400 0
205 20250305 155100 9868231475 47400 47400 47400 47400 0
206 20250305 155000 9868231475 47400 47400 47400 47400 0
207 20250305 154900 9868231475 47400 47400 47400 47400 0
208 20250305 154800 9868231475 47400 47400 47400 47400 0
209 20250305 154700 9868231475 47400 47400 47400 47400 0
210 20250305 154600 9868231475 47400 47400 47400 47400 0
211 20250305 154500 9868231475 47400 47400 47400 47400 0
212 20250305 154400 9868231475 47400 47400 47400 47400 9986
213 20250305 154300 9868231475 47400 47400 47400 47400 0
214 20250305 154200 9868231475 47400 47400 47400 47400 0
215 20250305 154100 9868231475 47400 47400 47400 47400 0
216 20250305 154000 9868231475 47400 47400 47400 47400 0
217 20250305 153900 9868231475 47400 47400 47400 47400 0
218 20250305 153800 9868231475 47400 47400 47400 47400 0
219 20250305 153700 9868231475 47400 47400 47400 47400 0
220 20250305 153600 9868231475 47400 47400 47400 47400 0
221 20250305 153500 9868231475 47400 47400 47400 47400 0
222 20250305 153400 9868231475 47400 47400 47400 47400 0
223 20250305 153300 9868231475 47400 47400 47400 47400 0
224 20250305 153200 9868231475 47400 47400 47400 47400 0
225 20250305 153100 9868231475 47400 47400 47400 47400 0
226 20250305 153000 9868231475 47400 47400 47400 47400 9986
227 20250305 152900 9394895075 47050 47050 47050 47050 0
228 20250305 152800 9394895075 47050 47050 47050 47050 0
229 20250305 152700 9394895075 47050 47050 47050 47050 0
230 20250305 152600 9394895075 47050 47050 47050 47050 0
231 20250305 152500 9394895075 47050 47050 47050 47050 0
232 20250305 152400 9394895075 47050 47050 47050 47050 0
233 20250305 152300 9394895075 47050 47050 47050 47050 0
234 20250305 152200 9394895075 47050 47050 47050 47050 0
235 20250305 152100 9394895075 47050 47050 47050 47050 0
236 20250305 152000 9394895075 47050 47050 47050 47050 0
237 20250305 151900 9394895075 47050 47200 47200 47050 809
238 20250305 151800 9356777375 47200 47200 47250 47200 47
239 20250305 151700 9354558825 47150 47200 47250 47150 480
240 20250305 151600 9331915025 47200 47150 47250 47150 571
241 20250305 151500 9304966625 47150 47150 47200 47150 612
242 20250305 151400 9276100800 47200 47150 47200 47150 667
243 20250305 151300 9244634850 47200 47200 47200 47150 484
244 20250305 151200 9221806750 47150 47150 47200 47100 803
245 20250305 151100 9183953500 47150 47150 47200 47100 879
246 20250305 151000 9142508650 47150 47150 47150 47050 1041
247 20250305 150900 9093443500 47150 47100 47150 47050 693
248 20250305 150800 9060830950 47100 47100 47150 47050 1437
249 20250305 150700 8993194950 47050 47100 47150 47050 744
250 20250305 150600 8958177200 47100 47150 47150 47050 717
251 20250305 150500 8924422100 47150 47100 47200 47050 987
252 20250305 150400 8877914300 47050 47150 47150 47050 978
253 20250305 150300 8831891750 47250 47050 47250 47050 1759
254 20250305 150200 8748983600 47100 47100 47150 47050 794
255 20250305 150100 8711609100 47050 47100 47150 47050 712
256 20250305 150000 8678100700 47100 47000 47150 47000 1469
257 20250305 145900 8608956600 47050 47000 47100 47000 3299
258 20250305 145800 8453807550 47050 47050 47100 47000 2040
259 20250305 145700 8357881850 47100 47050 47150 47050 420
260 20250305 145600 8338113000 47050 47100 47150 47050 835
261 20250305 145500 8298785150 47150 47100 47150 47100 1051
262 20250305 145400 8249253700 47150 47050 47150 47050 479
263 20250305 145300 8226705425 47050 47050 47150 47050 499
264 20250305 145200 8203220225 47100 47050 47150 47050 525
265 20250305 145100 8178512325 47100 47050 47150 47050 469
266 20250305 145000 8156438500 47100 47100 47150 47050 669
267 20250305 144900 8124933675 47050 47050 47100 47050 504
268 20250305 144800 8101212725 47050 47050 47150 47050 407
269 20250305 144700 8082057425 47100 47000 47150 47000 1047
270 20250305 144600 8032793125 47000 47050 47200 47000 1388
271 20250305 144500 7967451350 47100 47100 47150 47050 404
272 20250305 144400 7948437400 47050 47050 47150 47050 277
273 20250305 144300 7935393250 47100 47050 47100 47050 288
274 20250305 144200 7921836600 47050 47050 47100 47050 278
275 20250305 144100 7908753200 47050 47100 47200 47050 829
276 20250305 144000 7869698475 47100 47050 47100 47050 307
277 20250305 143900 7855247825 47100 47050 47100 47050 237
278 20250305 143800 7844091375 47100 47100 47100 47050 236
279 20250305 143700 7832982825 47050 47100 47100 47050 164
280 20250305 143600 7825262175 47050 47050 47100 47050 548
281 20250305 143500 7799453325 47100 47050 47100 47050 253
282 20250305 143400 7787544625 47050 47100 47100 47050 122
283 20250305 143300 7781800775 47100 47100 47100 47050 224
284 20250305 143200 7771255875 47100 47100 47100 47050 254
285 20250305 143100 7759297925 47100 47050 47100 47050 601
286 20250305 143000 7731000025 47050 47050 47100 47050 235
287 20250305 142900 7719935325 47050 47050 47100 47050 705
288 20250305 142800 7686759525 47100 47100 47100 47000 725
289 20250305 142700 7652638425 47100 47050 47150 47050 608
290 20250305 142600 7624019775 47100 47050 47100 47050 1122
291 20250305 142500 7571194200 47050 47050 47100 47050 690
292 20250305 142400 7538713200 47100 47100 47100 47050 663
293 20250305 142300 7507507250 47100 47100 47100 47050 633
294 20250305 142200 7477713700 47100 47100 47150 47050 659
295 20250305 142100 7446699050 47100 47150 47150 47050 954
296 20250305 142000 7401753400 47150 47100 47150 47100 944
297 20250305 141900 7357284150 47100 47100 47150 47100 708
298 20250305 141800 7323927950 47150 47150 47150 47100 588
299 20250305 141700 7296226750 47100 47100 47200 47100 508
300 20250305 141600 7272288750 47150 47200 47250 47100 1845
301 20250305 141500 7185285400 47150 47300 47300 47150 468
302 20250305 141400 7163205275 47250 47300 47300 47200 508
303 20250305 141300 7139210475 47250 47250 47300 47200 284
304 20250305 141200 7125787575 47300 47300 47300 47250 155
305 20250305 141100 7118457475 47300 47300 47300 47200 662
306 20250305 141000 7087154025 47300 47250 47300 47200 674
307 20250305 140900 7055324325 47200 47350 47400 47200 1266
308 20250305 140800 6995481875 47350 47350 47400 47300 294
309 20250305 140700 6981558225 47350 47400 47400 47350 226
310 20250305 140600 6970848375 47300 47350 47400 47300 505
311 20250305 140500 6946936725 47350 47350 47350 47300 233
312 20250305 140400 6935907625 47350 47400 47450 47300 1394
313 20250305 140300 6869895875 47450 47450 47450 47400 141
314 20250305 140200 6863208725 47400 47400 47400 47350 302
315 20250305 140100 6848895425 47400 47350 47400 47350 708
316 20250305 140000 6815338225 47350 47400 47400 47300 181
317 20250305 135900 6806767875 47400 47400 47400 47300 262
318 20250305 135800 6794351375 47400 47400 47400 47350 226
319 20250305 135700 6783644625 47400 47300 47400 47300 146
320 20250305 135600 6776728025 47300 47300 47350 47250 721
321 20250305 135500 6742600975 47250 47350 47350 47250 531
322 20250305 135400 6717487775 47350 47300 47350 47300 361
323 20250305 135300 6700405775 47350 47350 47350 47300 1408
324 20250305 135200 6633752225 47350 47350 47350 47300 371
325 20250305 135100 6616188375 47300 47300 47350 47300 596
326 20250305 135000 6587973375 47300 47350 47350 47300 320
327 20250305 134900 6572826525 47350 47300 47350 47300 350
328 20250305 134800 6556256425 47350 47250 47350 47250 144
329 20250305 134700 6549443225 47300 47350 47350 47250 158
330 20250305 134600 6541966625 47250 47300 47350 47250 1580
331 20250305 134500 6467170825 47350 47300 47350 47300 239
332 20250305 134400 6455856775 47300 47250 47300 47200 264
333 20250305 134300 6443372475 47250 47350 47350 47200 225
334 20250305 134200 6432739125 47350 47350 47350 47300 208
335 20250305 134100 6422893425 47300 47200 47350 47200 604
336 20250305 134000 6394314325 47250 47250 47250 47200 371
337 20250305 133900 6376785175 47250 47250 47250 47200 157
338 20250305 133800 6369370675 47250 47200 47250 47200 208
339 20250305 133700 6359546425 47250 47200 47250 47200 251
340 20250305 133600 6347690975 47250 47250 47300 47200 519
341 20250305 133500 6323169575 47200 47250 47250 47200 162
342 20250305 133400 6315518375 47250 47200 47250 47150 304
343 20250305 133300 6301163875 47200 47200 47200 47150 175
344 20250305 133200 6292905850 47150 47250 47250 47150 231
345 20250305 133100 6282005800 47200 47200 47250 47150 749
346 20250305 133000 6246641400 47250 47200 47250 47200 88
347 20250305 132900 6242484550 47200 47200 47250 47150 174
348 20250305 132800 6234269850 47200 47250 47250 47200 447
349 20250305 132700 6213151100 47250 47200 47250 47200 132
350 20250305 132600 6206918600 47200 47200 47250 47200 637
351 20250305 132500 6176835650 47150 47150 47200 47150 188
352 20250305 132400 6167964450 47200 47200 47200 47150 120
353 20250305 132300 6162302250 47250 47200 47250 47200 231
354 20250305 132200 6151390750 47200 47200 47250 47200 304
355 20250305 132100 6137039150 47200 47250 47300 47200 434
356 20250305 132000 6116533100 47200 47250 47250 47200 432
357 20250305 131900 6096140000 47250 47350 47350 47150 622
358 20250305 131800 6066766400 47350 47350 47350 47300 149
359 20250305 131700 6059715200 47300 47350 47400 47300 374
360 20250305 131600 6042007550 47400 47350 47400 47350 449
361 20250305 131500 6020729550 47400 47350 47400 47300 117
362 20250305 131400 6015192050 47350 47300 47350 47300 246
363 20250305 131300 6003546250 47350 47350 47350 47300 312
364 20250305 131200 5988775300 47350 47350 47350 47300 175
365 20250305 131100 5980489300 47300 47200 47350 47200 559
366 20250305 131000 5954037200 47250 47250 47300 47200 391
367 20250305 130900 5935544400 47300 47150 47300 47150 258
368 20250305 130800 5923362850 47200 47175 47250 47150 2569
369 20250305 130700 5802040900 47200 47200 47200 47150 50
370 20250305 130600 5799681400 47150 47150 47250 47150 550
371 20250305 130500 5773730400 47100 47100 47150 47100 110
372 20250305 130400 5768546950 47100 47100 47150 47100 89
373 20250305 130300 5764352150 47150 47100 47150 47100 99
374 20250305 130200 5759684800 47100 47250 47250 47100 1741
375 20250305 130100 5677530100 47250 47150 47250 47150 517
376 20250305 130000 5653119900 47150 47150 47200 47150 257
377 20250305 125900 5640996350 47200 47150 47200 47150 23
378 20250305 125800 5639911400 47200 47150 47200 47150 129
379 20250305 125700 5633825250 47150 47250 47250 47150 144
380 20250305 125600 5627030000 47250 47150 47250 47150 827
381 20250305 125500 5587978950 47150 47150 47200 47150 202
382 20250305 125400 5578449700 47200 47150 47200 47150 59
383 20250305 125300 5575665900 47150 47150 47200 47150 43
384 20250305 125200 5573637100 47200 47200 47200 47150 140
385 20250305 125100 5567032050 47150 47200 47250 47150 468
386 20250305 125000 5544931050 47200 47250 47250 47200 62
387 20250305 124900 5542002650 47200 47250 47250 47200 376
388 20250305 124800 5524242125 47250 47150 47250 47150 510
389 20250305 124700 5500180875 47150 47150 47200 47150 218
390 20250305 124600 5489894575 47150 47200 47200 47150 404
391 20250305 124500 5470827150 47150 47150 47200 47150 45
392 20250305 124400 5468703900 47150 47150 47150 47100 65
393 20250305 124300 5465640900 47150 47150 47200 47100 685
394 20250305 124200 5433364400 47150 47150 47150 47100 212
395 20250305 124100 5423368700 47150 47250 47250 47150 958
396 20250305 124000 5378117400 47200 47200 47250 47200 91
397 20250305 123900 5373820050 47200 47250 47250 47200 115
398 20250305 123800 5368390900 47250 47200 47300 47200 116
399 20250305 123700 5362910050 47200 47200 47250 47200 229
400 20250305 123600 5352092200 47200 47150 47250 47150 382
401 20250305 123500 5334049300 47150 47150 47200 47150 119
402 20250305 123400 5328434600 47150 47200 47250 47150 92
403 20250305 123300 5324092650 47200 47250 47250 47200 343
404 20250305 123200 5307895600 47200 47250 47250 47200 268
405 20250305 123100 5295233550 47200 47250 47250 47200 418
406 20250305 123000 5275487100 47250 47200 47250 47200 215
407 20250305 122900 5265331800 47200 47250 47250 47200 112
408 20250305 122800 5260042450 47250 47200 47250 47200 102
409 20250305 122700 5255226250 47200 47250 47250 47200 113
410 20250305 122600 5249887600 47250 47050 47250 47050 1023
411 20250305 122500 5201597600 47050 47050 47100 47050 79
412 20250305 122400 5197877900 47150 47100 47150 47050 712
413 20250305 122300 5164352250 47100 47150 47150 47100 114
414 20250305 122200 5158980100 47150 47200 47200 47100 244
415 20250305 122100 5147478750 47150 47150 47200 47150 516
416 20250305 122000 5123125100 47150 47100 47200 47100 97
417 20250305 121900 5118549350 47100 47200 47200 47100 256
418 20250305 121800 5106490250 47100 47100 47200 47100 321
419 20250305 121700 5091360550 47050 47150 47200 47050 360
420 20250305 121600 5074370500 47100 47100 47200 47050 474
421 20250305 121500 5052029350 47050 47200 47200 47050 333
422 20250305 121400 5036339650 47200 47200 47200 47150 137
423 20250305 121300 5029873450 47150 47050 47200 47050 456
424 20250305 121200 5008362800 47100 47100 47100 47050 107
425 20250305 121100 5003326250 47050 47200 47200 47050 912
426 20250305 121000 4960303350 47200 47150 47200 47150 158
427 20250305 120900 4952848700 47150 47200 47200 47150 59
428 20250305 120800 4950066250 47200 47150 47200 47150 140
429 20250305 120700 4943458550 47150 47100 47200 47100 141
430 20250305 120600 4936808050 47150 47100 47150 47050 944
431 20250305 120500 4892337650 47050 47100 47100 47050 174
432 20250305 120400 4884143800 47050 47100 47100 47050 864
433 20250305 120300 4843486000 47050 47100 47100 47050 157
434 20250305 120200 4836091650 47100 47050 47100 47050 139
435 20250305 120100 4829549750 47050 47100 47100 47050 393
436 20250305 120000 4811041200 47100 47050 47100 47050 206
437 20250305 115900 4801342150 47050 47050 47100 47050 309
438 20250305 115800 4786794650 47100 47200 47250 47050 1882
439 20250305 115700 4698091700 47200 47200 47300 47200 321
440 20250305 115600 4682916000 47250 47250 47300 47200 620
441 20250305 115500 4653610650 47200 47200 47250 47200 216
442 20250305 115400 4643413500 47200 47250 47250 47200 163
443 20250305 115300 4635718600 47200 47200 47250 47200 205
444 20250305 115200 4626037800 47200 47200 47250 47150 478
445 20250305 115100 4603474450 47200 47200 47250 47150 440
446 20250305 115000 4582702250 47200 47100 47200 47100 158
447 20250305 114900 4575257400 47100 47100 47150 47100 231
448 20250305 114800 4564376050 47100 47200 47200 47100 173
449 20250305 114700 4556224650 47150 47100 47200 47100 169
450 20250305 114600 4548260700 47100 47100 47200 47100 367
451 20250305 114500 4530954050 47050 47100 47100 47050 329
452 20250305 114400 4515463500 47050 47050 47100 47050 122
453 20250305 114300 4509723000 47050 47100 47100 47050 188
454 20250305 114200 4500876200 47050 47050 47150 47050 162
455 20250305 114100 4493249100 47050 47125 47200 47050 730
456 20250305 114000 4458839525 47150 47100 47150 47100 105
457 20250305 113900 4453892675 47150 47100 47150 47050 336
458 20250305 113800 4438058675 47100 47050 47150 47050 167
459 20250305 113700 4430199925 47000 47050 47100 47000 129
460 20250305 113600 4424129175 47050 47050 47100 47000 415
461 20250305 113500 4404590575 47000 47050 47100 47000 412
462 20250305 113400 4385212075 47000 47000 47050 47000 158
463 20250305 113300 4377782875 47000 47000 47050 47000 691
464 20250305 113200 4345279275 47000 47050 47050 47000 180
465 20250305 113100 4336812875 47000 47100 47100 47000 651
466 20250305 113000 4306181475 47050 47050 47100 47050 507
467 20250305 112900 4282320825 47000 47000 47050 47000 233
468 20250305 112800 4271363525 47000 47050 47100 47000 543
469 20250305 112700 4245812025 47050 47125 47125 47050 143
470 20250305 112600 4239080950 47100 47100 47150 47050 1040
471 20250305 112500 4190092900 47050 47100 47100 47050 230
472 20250305 112400 4179266450 47100 47050 47100 47050 57
473 20250305 112300 4176584000 47050 47100 47150 47050 255
474 20250305 112200 4164573250 47150 47050 47150 47050 128
475 20250305 112100 4158546600 47050 47050 47150 47050 512
476 20250305 112000 4134435050 47000 47000 47050 47000 404
477 20250305 111900 4115445250 47000 47050 47100 47000 172
478 20250305 111800 4107350000 47100 47050 47100 47050 289
479 20250305 111700 4093750200 47050 47050 47100 47050 127
480 20250305 111600 4087773150 47050 47000 47100 47000 527
481 20250305 111500 4062979900 47000 47000 47050 47000 381
482 20250305 111400 4045060400 47000 47050 47050 47000 205
483 20250305 111300 4035422100 47000 47050 47050 47000 213
484 20250305 111200 4025408250 47100 47050 47150 47050 355
485 20250305 111100 4008695100 47050 47100 47150 47050 1207
486 20250305 111000 3951857150 47100 47000 47100 47000 239
487 20250305 110900 3940612350 47000 47000 47050 47000 174
488 20250305 110800 3932434050 47000 47150 47150 47000 1400
489 20250305 110700 3866607900 47150 47200 47200 47150 180
490 20250305 110600 3858118100 47150 47050 47200 47050 434
491 20250305 110500 3837663350 47100 47050 47100 47000 628
492 20250305 110400 3808132000 47000 47000 47050 47000 353
493 20250305 110300 3791529850 47000 47000 47050 47000 320
494 20250305 110200 3776480700 47050 47000 47050 47000 640
495 20250305 110100 3746379950 47050 47000 47100 47000 745
496 20250305 110000 3711324800 47000 47000 47100 47000 288
497 20250305 105900 3697776600 47000 47100 47100 47000 392
498 20250305 105800 3679334300 47050 47050 47100 47050 280
499 20250305 105700 3666153600 47100 47050 47100 47050 339
500 20250305 105600 3650194000 47100 47100 47150 47050 830
501 20250305 105500 3611085450 47100 47150 47150 47100 484
502 20250305 105400 3588286900 47150 47100 47200 47100 371
503 20250305 105300 3570795500 47150 47100 47150 47100 118
504 20250305 105200 3565235125 47100 47100 47150 47100 205
505 20250305 105100 3555578325 47150 47100 47150 47050 625
506 20250305 105000 3526134025 47100 47050 47100 47050 184
507 20250305 104900 3517474225 47050 47050 47100 47050 350
508 20250305 104800 3501006375 47100 47000 47100 47000 354
509 20250305 104700 3484346325 47000 47050 47100 47000 385
510 20250305 104600 3466243425 47100 46950 47150 46950 666
511 20250305 104500 3434895525 46950 47000 47000 46950 151
512 20250305 104400 3427803625 46950 47000 47000 46950 181
513 20250305 104300 3419301075 47000 46950 47050 46900 211
514 20250305 104200 3409388675 47000 46900 47000 46900 107
515 20250305 104100 3404364675 46900 46950 47000 46900 640
516 20250305 104000 3374296775 47000 46900 47000 46900 244
517 20250305 103900 3362833975 46900 46950 47000 46900 617
518 20250305 103800 3333864425 46950 46950 47000 46950 195
519 20250305 103700 3324707875 46950 46950 47000 46900 563
520 20250305 103600 3298276325 46950 46900 47000 46900 1178
521 20250305 103500 3242973875 46900 46950 46950 46900 420
522 20250305 103400 3223266625 46950 46900 46950 46900 133
523 20250305 103300 3217026325 46950 46900 46950 46900 237
524 20250305 103200 3205908825 46950 46950 47000 46900 2623
525 20250305 103100 3082801375 46950 47000 47000 46950 2298
526 20250305 103000 2974874825 47050 47000 47050 47000 223
527 20250305 102900 2964388675 47000 47000 47050 47000 298
528 20250305 102800 2950374275 47000 47000 47050 47000 376
529 20250305 102700 2932688525 47000 47000 47050 47000 266
530 20250305 102600 2920186025 47000 46950 47050 46950 572
531 20250305 102500 2893291975 47000 47100 47100 46950 1448
532 20250305 102400 2825264525 47050 46950 47100 46950 961
533 20250305 102300 2780080275 47000 47000 47000 46950 475
534 20250305 102200 2757759625 47050 47000 47050 47000 328
535 20250305 102100 2742336075 47000 47000 47050 46950 616
536 20250305 102000 2713372225 47050 46950 47050 46900 228
537 20250305 101900 2702665025 47050 47050 47100 46900 1561
538 20250305 101800 2629326025 47100 47050 47100 47050 918
539 20250305 101700 2586113975 47050 47000 47050 46950 370
540 20250305 101600 2568736025 46950 47000 47100 46950 1293
541 20250305 101500 2507957475 47000 47050 47100 47000 1161
542 20250305 101400 2453378975 47050 47150 47200 47000 1796
543 20250305 101300 2368791875 47150 47150 47200 47150 430
544 20250305 101200 2348516875 47150 47150 47200 47150 186
545 20250305 101100 2339744225 47150 47000 47200 47000 246
546 20250305 101000 2328151525 47050 47000 47100 47000 540
547 20250305 100900 2302743775 47050 47050 47050 47000 312
548 20250305 100800 2288067975 47050 47050 47100 47000 669
549 20250305 100700 2256593175 47050 47100 47100 47050 342
550 20250305 100600 2240496075 47100 47000 47100 47000 555
551 20250305 100500 2214373825 47000 47050 47050 47000 2962
552 20250305 100400 2075155275 47050 47000 47050 47000 950
553 20250305 100300 2030482775 47000 47050 47050 47000 2094
554 20250305 100200 1931964825 47050 47100 47150 47050 221
555 20250305 100100 1921555725 47100 47050 47150 47050 571
556 20250305 100000 1894638925 47100 47050 47150 47050 1523
557 20250305 095900 1822920600 47100 47100 47150 47100 352
558 20250305 095800 1806340900 47150 47050 47150 47050 988
559 20250305 095700 1759805500 47100 47100 47150 47050 793
560 20250305 095600 1722461600 47150 47100 47200 47100 574
561 20250305 095500 1695401800 47100 47100 47150 47100 399
562 20250305 095400 1676593350 47100 47100 47150 47100 148
563 20250305 095300 1669620950 47150 47100 47150 47050 223
564 20250305 095200 1659113100 47100 47050 47100 47050 428
565 20250305 095100 1638958400 47050 47100 47100 47050 732
566 20250305 095000 1604487550 47100 47100 47100 47050 1214
567 20250305 094900 1547363500 47050 47050 47100 47050 159
568 20250305 094800 1539881200 47100 47050 47100 47050 157
569 20250305 094700 1532490650 47050 47100 47150 47050 707
570 20250305 094600 1499192675 47050 47050 47100 47050 822
571 20250305 094500 1460482825 47050 47050 47100 47050 91
572 20250305 094400 1456200775 47050 47050 47100 47050 294
573 20250305 094300 1442357225 47100 47100 47100 47050 698
574 20250305 094200 1409486675 47100 47050 47100 47050 423
575 20250305 094100 1389575525 47050 47050 47100 47050 770
576 20250305 094000 1353316250 47050 47050 47100 47050 472
577 20250305 093900 1331103525 47050 47100 47150 47050 2343
578 20250305 093800 1220738975 47100 47150 47150 47100 362
579 20250305 093700 1203683575 47150 47150 47150 47100 393
580 20250305 093600 1185159050 47100 47100 47150 47100 445
581 20250305 093500 1164183825 47150 47150 47200 47100 1147
582 20250305 093400 1110152975 47200 47150 47200 47100 2050
583 20250305 093300 1013504225 47150 47200 47200 47150 1230
584 20250305 093200 955495625 47200 47150 47200 47150 230
585 20250305 093100 944648000 47200 47250 47300 47150 728
586 20250305 093000 910265100 47250 47200 47250 47150 550
587 20250305 092900 884301050 47150 47150 47200 47150 90
588 20250305 092800 880057400 47150 47100 47200 47100 659
589 20250305 092700 848987400 47150 47150 47150 47100 231
590 20250305 092600 838097450 47150 47150 47200 47100 738
591 20250305 092500 803308650 47150 47150 47150 47150 354
592 20250305 092400 786617550 47150 47250 47250 47150 388
593 20250305 092300 768307200 47200 47200 47250 47150 1333
594 20250305 092200 705439900 47200 47200 47250 47150 1229
595 20250305 092100 647450050 47200 47200 47300 47150 1043
596 20250305 092000 598198000 47200 47200 47250 47150 427
597 20250305 091900 578043750 47200 47200 47200 47150 85
598 20250305 091800 574034100 47150 47250 47250 47150 1093
599 20250305 091700 522445050 47250 47250 47250 47200 164
600 20250305 091600 514701650 47200 47250 47300 47200 889
601 20250305 091500 472711000 47250 47300 47300 47250 349
602 20250305 091400 456210150 47300 47300 47300 47250 405
603 20250305 091300 437060100 47300 47350 47350 47250 2596
604 20250305 091200 314217700 47350 47400 47400 47350 812
605 20250305 091100 275757150 47350 47400 47400 47350 387
606 20250305 091000 257415900 47350 47350 47400 47350 320
607 20250305 090900 242263550 47400 47400 47400 47350 65
608 20250305 090800 239184000 47400 47350 47400 47350 122
609 20250305 090700 233407125 47400 47400 47450 47350 397
610 20250305 090600 214587525 47350 47400 47400 47350 349
611 20250305 090500 198059825 47400 47400 47450 47400 298
612 20250305 090400 183927725 47400 47300 47400 47300 380
613 20250305 090300 165948100 47350 47400 47400 47350 997
614 20250305 090200 118719850 47400 47650 47650 47350 1098
615 20250305 090100 66510700 47650 47700 47700 47650 60
616 20250305 090000 63649500 47650 47600 47700 47600 1336

1
030200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,278982,252021685,13112154000,11845019195000,0.11
20250227,268685,252021685,12802840250,12008833290250,0.11
20250226,279669,252021685,13438095450,12109641964250,0.11
20250225,271634,252021685,12984105200,12046636543000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 278982 252021685 13112154000 11845019195000 0.11
3 20250227 268685 252021685 12802840250 12008833290250 0.11
4 20250226 279669 252021685 13438095450 12109641964250 0.11
5 20250225 271634 252021685 12984105200 12046636543000 0.11