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

625
037270/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192300,15145415070,5330,5330,5330,5330,46740
20250305,192200,15145415070,5330,5330,5330,5330,0
20250305,192100,15145415070,5330,5330,5330,5330,0
20250305,192000,15145415070,5330,5330,5330,5330,0
20250305,191900,15145415070,5330,5330,5330,5330,0
20250305,191800,15145415070,5330,5330,5330,5330,0
20250305,191700,15145415070,5330,5330,5330,5330,0
20250305,191600,15145415070,5330,5330,5330,5330,0
20250305,191500,15145415070,5330,5330,5330,5330,0
20250305,191400,15145415070,5330,5330,5330,5330,0
20250305,191300,15145415070,5330,5330,5330,5330,0
20250305,191200,15145415070,5330,5330,5330,5330,0
20250305,191100,15145415070,5330,5330,5330,5330,0
20250305,191000,15145415070,5330,5330,5330,5330,0
20250305,190900,15145415070,5330,5330,5330,5330,0
20250305,190800,15145415070,5330,5330,5330,5330,0
20250305,190700,15145415070,5330,5330,5330,5330,0
20250305,190600,15145415070,5330,5330,5330,5330,0
20250305,190500,15145415070,5330,5330,5330,5330,0
20250305,190400,15145415070,5330,5330,5330,5330,0
20250305,190300,15145415070,5330,5330,5330,5330,0
20250305,190200,15145415070,5330,5330,5330,5330,0
20250305,190100,15145415070,5330,5330,5330,5330,0
20250305,190000,15145415070,5330,5330,5330,5330,0
20250305,185900,15145415070,5330,5330,5330,5330,0
20250305,185800,15145415070,5330,5330,5330,5330,0
20250305,185700,15145415070,5330,5330,5330,5330,0
20250305,185600,15145415070,5330,5330,5330,5330,0
20250305,185500,15145415070,5330,5330,5330,5330,0
20250305,185400,15145415070,5330,5330,5330,5330,0
20250305,185300,15145415070,5330,5330,5330,5330,46740
20250305,185200,15145415070,5330,5330,5330,5330,0
20250305,185100,15145415070,5330,5330,5330,5330,0
20250305,185000,15145415070,5330,5330,5330,5330,0
20250305,184900,15145415070,5330,5330,5330,5330,0
20250305,184800,15145415070,5330,5330,5330,5330,0
20250305,184700,15145415070,5330,5330,5330,5330,0
20250305,184600,15145415070,5330,5330,5330,5330,0
20250305,184500,15145415070,5330,5330,5330,5330,0
20250305,184400,15145415070,5330,5330,5330,5330,0
20250305,184300,15145415070,5330,5330,5330,5330,0
20250305,184200,15145415070,5330,5330,5330,5330,0
20250305,184100,15145415070,5330,5330,5330,5330,0
20250305,184000,15145415070,5330,5330,5330,5330,0
20250305,183900,15145415070,5330,5330,5330,5330,0
20250305,183800,15145415070,5330,5330,5330,5330,0
20250305,183700,15145415070,5330,5330,5330,5330,0
20250305,183600,15145415070,5330,5330,5330,5330,0
20250305,183500,15145415070,5330,5330,5330,5330,0
20250305,183400,15145415070,5330,5330,5330,5330,0
20250305,183300,15145415070,5330,5330,5330,5330,0
20250305,183200,15145415070,5330,5330,5330,5330,0
20250305,183100,15145415070,5330,5330,5330,5330,0
20250305,183000,15145415070,5330,5330,5330,5330,0
20250305,182900,15145415070,5330,5330,5330,5330,0
20250305,182800,15145415070,5330,5330,5330,5330,0
20250305,182700,15145415070,5330,5330,5330,5330,0
20250305,182600,15145415070,5330,5330,5330,5330,0
20250305,182500,15145415070,5330,5330,5330,5330,0
20250305,182400,15145415070,5330,5330,5330,5330,0
20250305,182300,15145415070,5330,5330,5330,5330,46740
20250305,182200,15145415070,5330,5330,5330,5330,0
20250305,182100,15145415070,5330,5330,5330,5330,0
20250305,182000,15145415070,5330,5330,5330,5330,0
20250305,181900,15145415070,5330,5330,5330,5330,0
20250305,181800,15145415070,5330,5330,5330,5330,0
20250305,181700,15145415070,5330,5330,5330,5330,0
20250305,181600,15145415070,5330,5330,5330,5330,0
20250305,181500,15145415070,5330,5330,5330,5330,0
20250305,181400,15145415070,5330,5330,5330,5330,0
20250305,181300,15145415070,5330,5330,5330,5330,0
20250305,181200,15145415070,5330,5330,5330,5330,0
20250305,181100,15145415070,5330,5330,5330,5330,0
20250305,181000,15145415070,5330,5330,5330,5330,0
20250305,180900,15145415070,5330,5330,5330,5330,0
20250305,180800,15145415070,5330,5330,5330,5330,0
20250305,180700,15145415070,5330,5330,5330,5330,0
20250305,180600,15145415070,5330,5330,5330,5330,0
20250305,180500,15145415070,5330,5330,5330,5330,0
20250305,180400,15145415070,5330,5330,5330,5330,0
20250305,180300,15145415070,5330,5330,5330,5330,0
20250305,180200,15145415070,5330,5330,5330,5330,0
20250305,180100,15145415070,5330,5330,5330,5330,0
20250305,180000,15145415070,5330,5330,5330,5330,0
20250305,175900,15145415070,5330,5330,5330,5330,0
20250305,175800,15145415070,5330,5330,5330,5330,0
20250305,175700,15145415070,5330,5330,5330,5330,0
20250305,175600,15145415070,5330,5330,5330,5330,0
20250305,175500,15145415070,5330,5330,5330,5330,0
20250305,175400,15145415070,5330,5330,5330,5330,0
20250305,175300,15145415070,5330,5330,5330,5330,46740
20250305,175200,15145415070,5330,5330,5330,5330,0
20250305,175100,15145415070,5330,5330,5330,5330,0
20250305,175000,15145415070,5330,5330,5330,5330,0
20250305,174900,15145415070,5330,5330,5330,5330,0
20250305,174800,15145415070,5330,5330,5330,5330,0
20250305,174700,15145415070,5330,5330,5330,5330,0
20250305,174600,15145415070,5330,5330,5330,5330,0
20250305,174500,15145415070,5330,5330,5330,5330,0
20250305,174400,15145415070,5330,5330,5330,5330,0
20250305,174300,15145415070,5330,5330,5330,5330,0
20250305,174200,15145415070,5330,5330,5330,5330,0
20250305,174100,15145415070,5330,5330,5330,5330,0
20250305,174000,15145415070,5330,5330,5330,5330,0
20250305,173900,15145415070,5330,5330,5330,5330,0
20250305,173800,15145415070,5330,5330,5330,5330,0
20250305,173700,15145415070,5330,5330,5330,5330,0
20250305,173600,15145415070,5330,5330,5330,5330,0
20250305,173500,15145415070,5330,5330,5330,5330,0
20250305,173400,15145415070,5330,5330,5330,5330,0
20250305,173300,15145415070,5330,5330,5330,5330,0
20250305,173200,15145415070,5330,5330,5330,5330,0
20250305,173100,15145415070,5330,5330,5330,5330,0
20250305,173000,15145415070,5330,5330,5330,5330,0
20250305,172900,15145415070,5330,5330,5330,5330,0
20250305,172800,15145415070,5330,5330,5330,5330,0
20250305,172700,15145415070,5330,5330,5330,5330,0
20250305,172600,15145415070,5330,5330,5330,5330,0
20250305,172500,15145415070,5330,5330,5330,5330,0
20250305,172400,15145415070,5330,5330,5330,5330,0
20250305,172300,15145415070,5330,5330,5330,5330,46740
20250305,172200,15145415070,5330,5330,5330,5330,0
20250305,172100,15145415070,5330,5330,5330,5330,0
20250305,172000,15145415070,5330,5330,5330,5330,0
20250305,171900,15145415070,5330,5330,5330,5330,0
20250305,171800,15145415070,5330,5330,5330,5330,0
20250305,171700,15145415070,5330,5330,5330,5330,0
20250305,171600,15145415070,5330,5330,5330,5330,0
20250305,171500,15145415070,5330,5330,5330,5330,0
20250305,171400,15145415070,5330,5330,5330,5330,0
20250305,171300,15145415070,5330,5330,5330,5330,0
20250305,171200,15145415070,5330,5330,5330,5330,0
20250305,171100,15145415070,5330,5330,5330,5330,0
20250305,171000,15145415070,5330,5330,5330,5330,0
20250305,170900,15145415070,5330,5330,5330,5330,0
20250305,170800,15145415070,5330,5330,5330,5330,0
20250305,170700,15145415070,5330,5330,5330,5330,0
20250305,170600,15145415070,5330,5330,5330,5330,0
20250305,170500,15145415070,5330,5330,5330,5330,0
20250305,170400,15145415070,5330,5330,5330,5330,0
20250305,170300,15145415070,5330,5330,5330,5330,0
20250305,170200,15145415070,5330,5330,5330,5330,0
20250305,170100,15145415070,5330,5330,5330,5330,0
20250305,170000,15145415070,5330,5330,5330,5330,0
20250305,165900,15145415070,5330,5330,5330,5330,0
20250305,165800,15145415070,5330,5330,5330,5330,0
20250305,165700,15145415070,5330,5330,5330,5330,0
20250305,165600,15145415070,5330,5330,5330,5330,0
20250305,165500,15145415070,5330,5330,5330,5330,0
20250305,165400,15145415070,5330,5330,5330,5330,0
20250305,165300,15145415070,5330,5330,5330,5330,46740
20250305,165200,15145415070,5330,5330,5330,5330,0
20250305,165100,15145415070,5330,5330,5330,5330,0
20250305,165000,15145415070,5330,5330,5330,5330,0
20250305,164900,15145415070,5330,5330,5330,5330,0
20250305,164800,15145415070,5330,5330,5330,5330,0
20250305,164700,15145415070,5330,5330,5330,5330,0
20250305,164600,15145415070,5330,5330,5330,5330,0
20250305,164500,15145415070,5330,5330,5330,5330,0
20250305,164400,15145415070,5330,5330,5330,5330,0
20250305,164300,15145415070,5330,5330,5330,5330,0
20250305,164200,15145415070,5330,5330,5330,5330,0
20250305,164100,15145415070,5330,5330,5330,5330,0
20250305,164000,15145415070,5330,5330,5330,5330,0
20250305,163900,15145415070,5330,5330,5330,5330,0
20250305,163800,15145415070,5330,5330,5330,5330,0
20250305,163700,15145415070,5330,5330,5330,5330,0
20250305,163600,15145415070,5330,5330,5330,5330,0
20250305,163500,15145415070,5330,5330,5330,5330,0
20250305,163400,15145415070,5330,5330,5330,5330,0
20250305,163300,15145415070,5330,5330,5330,5330,0
20250305,163200,15145415070,5330,5330,5330,5330,0
20250305,163100,15145415070,5330,5330,5330,5330,0
20250305,163000,15145415070,5330,5330,5330,5330,0
20250305,162900,15145415070,5330,5330,5330,5330,0
20250305,162800,15145415070,5330,5330,5330,5330,0
20250305,162700,15145415070,5330,5330,5330,5330,0
20250305,162600,15145415070,5330,5330,5330,5330,0
20250305,162500,15145415070,5330,5330,5330,5330,0
20250305,162400,15145415070,5330,5330,5330,5330,0
20250305,162300,15145415070,5330,5330,5330,5330,46740
20250305,162200,15145415070,5330,5330,5330,5330,0
20250305,162100,15145415070,5330,5330,5330,5330,0
20250305,162000,15145415070,5330,5330,5330,5330,0
20250305,161900,15145415070,5330,5330,5330,5330,0
20250305,161800,15145415070,5330,5330,5330,5330,0
20250305,161700,15145415070,5330,5330,5330,5330,0
20250305,161600,15145415070,5330,5330,5330,5330,0
20250305,161500,15145415070,5330,5330,5330,5330,0
20250305,161400,15145415070,5330,5330,5330,5330,0
20250305,161300,15145415070,5330,5330,5330,5330,0
20250305,161200,15145415070,5330,5330,5330,5330,0
20250305,161100,15145415070,5330,5330,5330,5330,0
20250305,161000,15145415070,5330,5330,5330,5330,0
20250305,160900,15145415070,5330,5330,5330,5330,0
20250305,160800,15145415070,5330,5330,5330,5330,0
20250305,160700,15145415070,5330,5330,5330,5330,0
20250305,160600,15145415070,5330,5330,5330,5330,0
20250305,160500,15145415070,5330,5330,5330,5330,0
20250305,160400,15145415070,5330,5330,5330,5330,0
20250305,160300,15145415070,5330,5330,5330,5330,0
20250305,160200,15145415070,5330,5330,5330,5330,0
20250305,160100,15145415070,5330,5330,5330,5330,0
20250305,160000,15145415070,5330,5330,5330,5330,0
20250305,155900,15145415070,5330,5330,5330,5330,0
20250305,155800,15145415070,5330,5330,5330,5330,0
20250305,155700,15145415070,5330,5330,5330,5330,0
20250305,155600,15145415070,5330,5330,5330,5330,0
20250305,155500,15145415070,5330,5330,5330,5330,0
20250305,155400,15145415070,5330,5330,5330,5330,0
20250305,155300,15145415070,5330,5330,5330,5330,46740
20250305,155200,15145415070,5330,5330,5330,5330,0
20250305,155100,15145415070,5330,5330,5330,5330,0
20250305,155000,15145415070,5330,5330,5330,5330,0
20250305,154900,15145415070,5330,5330,5330,5330,0
20250305,154800,15145415070,5330,5330,5330,5330,0
20250305,154700,15145415070,5330,5330,5330,5330,0
20250305,154600,15145415070,5330,5330,5330,5330,0
20250305,154500,15145415070,5330,5330,5330,5330,0
20250305,154400,15145415070,5330,5330,5330,5330,0
20250305,154300,15145415070,5330,5330,5330,5330,0
20250305,154200,15145415070,5330,5330,5330,5330,0
20250305,154100,15145415070,5330,5330,5330,5330,0
20250305,154000,15145415070,5330,5330,5330,5330,0
20250305,153900,15145415070,5330,5330,5330,5330,0
20250305,153800,15145415070,5330,5330,5330,5330,0
20250305,153700,15145415070,5330,5330,5330,5330,0
20250305,153600,15145415070,5330,5330,5330,5330,0
20250305,153500,15145415070,5330,5330,5330,5330,0
20250305,153400,15145415070,5330,5330,5330,5330,0
20250305,153300,15145415070,5330,5330,5330,5330,0
20250305,153200,15145415070,5330,5330,5330,5330,0
20250305,153100,15145415070,5330,5330,5330,5330,0
20250305,153000,15145415070,5330,5330,5330,5330,46740
20250305,152900,14896290870,5320,5320,5320,5320,0
20250305,152800,14896290870,5320,5320,5320,5320,0
20250305,152700,14896290870,5320,5320,5320,5320,0
20250305,152600,14896290870,5320,5320,5320,5320,0
20250305,152500,14896290870,5320,5320,5320,5320,0
20250305,152400,14896290870,5320,5320,5320,5320,0
20250305,152300,14896290870,5320,5320,5320,5320,0
20250305,152200,14896290870,5320,5320,5320,5320,0
20250305,152100,14896290870,5320,5320,5320,5320,0
20250305,152000,14896290870,5320,5320,5320,5320,0
20250305,151900,14896290870,5320,5320,5330,5310,13576
20250305,151800,14824024080,5320,5320,5320,5310,10927
20250305,151700,14765905365,5320,5300,5320,5290,15704
20250305,151600,14682613605,5300,5290,5300,5290,8608
20250305,151500,14637060485,5290,5300,5300,5290,9662
20250305,151400,14585921940,5300,5310,5310,5300,8065
20250305,151300,14543177035,5310,5300,5310,5290,3625
20250305,151200,14523954715,5300,5300,5310,5290,10836
20250305,151100,14466524335,5300,5300,5300,5290,8334
20250305,151000,14422386955,5300,5300,5300,5290,2310
20250305,150900,14410151895,5300,5305,5310,5290,5755
20250305,150800,14379656765,5310,5300,5310,5290,9240
20250305,150700,14330668555,5300,5290,5300,5290,6200
20250305,150600,14297847175,5290,5300,5300,5290,4471
20250305,150500,14274189225,5290,5300,5300,5290,748
20250305,150400,14270230505,5300,5300,5300,5290,1103
20250305,150300,14264394085,5300,5300,5300,5290,4825
20250305,150200,14238859855,5300,5290,5300,5290,10987
20250305,150100,14180737355,5300,5300,5300,5290,6140
20250305,150000,14148253460,5290,5290,5300,5280,5506
20250305,145900,14119137210,5300,5290,5300,5280,3253
20250305,145800,14101918190,5290,5290,5290,5270,16138
20250305,145700,14016718730,5290,5290,5310,5290,1523
20250305,145600,14008659025,5290,5300,5310,5290,19360
20250305,145500,13906068545,5300,5310,5310,5300,1099
20250305,145400,13900238425,5310,5320,5320,5300,3182
20250305,145300,13883361705,5310,5310,5315,5305,1058
20250305,145200,13877744835,5310,5310,5310,5310,2783
20250305,145100,13862967105,5310,5300,5310,5300,3318
20250305,145000,13845359285,5305,5305,5305,5305,100
20250305,144900,13844828785,5305,5310,5320,5305,441
20250305,144800,13842488045,5310,5320,5320,5310,2592
20250305,144700,13828724425,5320,5330,5330,5320,2230
20250305,144600,13816857425,5330,5330,5330,5320,2599
20250305,144500,13803017905,5330,5340,5340,5320,4025
20250305,144400,13781569995,5340,5310,5340,5310,30025
20250305,144300,13621771305,5310,5280,5310,5280,17710
20250305,144200,13527994105,5290,5290,5300,5280,18721
20250305,144100,13428982135,5290,5290,5300,5290,2871
20250305,144000,13413789625,5300,5290,5300,5290,1325
20250305,143900,13406775085,5290,5295,5300,5290,2914
20250305,143800,13391337370,5295,5290,5295,5290,690
20250305,143700,13387686335,5290,5310,5310,5290,5161
20250305,143600,13360333325,5310,5320,5320,5300,8704
20250305,143500,13314113855,5310,5315,5320,5310,1604
20250305,143400,13305586920,5320,5320,5320,5310,1124
20250305,143300,13299608270,5320,5320,5320,5310,221
20250305,143200,13298432560,5320,5320,5320,5310,415
20250305,143100,13296224790,5320,5320,5320,5310,1919
20250305,143000,13286034310,5320,5320,5320,5320,1131
20250305,142900,13280017390,5310,5310,5320,5310,3855
20250305,142800,13259532475,5320,5320,5320,5310,1664
20250305,142700,13250683665,5320,5320,5320,5320,245
20250305,142600,13249380265,5320,5330,5330,5320,1185
20250305,142500,13243071525,5330,5320,5330,5310,492
20250305,142400,13240453565,5320,5330,5330,5320,5263
20250305,142300,13212452995,5330,5320,5330,5320,1386
20250305,142200,13205078645,5320,5305,5330,5300,8105
20250305,142100,13162009045,5310,5310,5310,5300,3476
20250305,142000,13143551495,5300,5310,5310,5290,5332
20250305,141900,13115292705,5310,5310,5310,5300,600
20250305,141800,13112109255,5300,5305,5310,5300,690
20250305,141700,13108448745,5300,5310,5310,5300,1567
20250305,141600,13100137395,5310,5300,5310,5300,1693
20250305,141500,13091164205,5300,5310,5310,5300,5654
20250305,141400,13061197885,5310,5310,5310,5300,305
20250305,141300,13059578695,5310,5300,5310,5300,2159
20250305,141200,13048130095,5310,5310,5310,5300,235
20250305,141100,13046884265,5310,5310,5320,5300,204
20250305,141000,13045801785,5310,5320,5320,5310,582
20250305,140900,13042710055,5310,5300,5320,5300,1641
20250305,140800,13033996845,5300,5320,5320,5300,10214
20250305,140700,12979759985,5330,5330,5330,5320,2937
20250305,140600,12964108595,5330,5320,5330,5320,5981
20250305,140500,12932240165,5330,5330,5330,5320,1200
20250305,140400,12925847470,5330,5320,5330,5320,7584
20250305,140300,12885453890,5320,5315,5320,5310,3642
20250305,140200,12866084335,5310,5310,5315,5310,642
20250305,140100,12862675235,5315,5315,5315,5310,1484
20250305,140000,12854792645,5315,5310,5320,5300,3725
20250305,135900,12835012135,5300,5310,5310,5300,2740
20250305,135800,12820479395,5310,5310,5310,5300,1789
20250305,135700,12810990225,5310,5300,5310,5300,22088
20250305,135600,12693879085,5300,5290,5300,5290,2815
20250305,135500,12678970595,5290,5300,5300,5290,1061
20250305,135400,12673349765,5300,5300,5310,5300,1257
20250305,135300,12666687655,5310,5300,5310,5300,4261
20250305,135200,12644104115,5300,5310,5310,5290,3909
20250305,135100,12623389185,5300,5320,5320,5300,10391
20250305,135000,12568157345,5320,5320,5330,5310,4381
20250305,134900,12544850605,5320,5320,5320,5310,1457
20250305,134800,12537103385,5310,5310,5330,5300,5639
20250305,134700,12507116050,5310,5300,5320,5290,5484
20250305,134600,12478030705,5300,5300,5300,5290,1938
20250305,134500,12467763305,5300,5290,5300,5290,5566
20250305,134400,12438312925,5290,5280,5290,5280,3651
20250305,134300,12419025355,5270,5280,5290,5270,4614
20250305,134200,12394677185,5280,5280,5290,5280,1492
20250305,134100,12386799115,5290,5280,5290,5280,4123
20250305,134000,12365020590,5290,5280,5290,5280,624
20250305,133900,12361725050,5290,5290,5290,5280,1025
20250305,133800,12356308520,5290,5270,5290,5270,3974
20250305,133700,12335327680,5270,5280,5290,5270,2155
20250305,133600,12323962400,5280,5290,5290,5270,1386
20250305,133500,12316643640,5290,5280,5290,5280,1759
20250305,133400,12307354030,5280,5270,5280,5270,4470
20250305,133300,12283781480,5270,5300,5300,5270,24620
20250305,133200,12153557340,5305,5320,5320,5305,4651
20250305,133100,12128859880,5315,5310,5320,5300,4078
20250305,133000,12107193575,5310,5290,5310,5290,16563
20250305,132900,12019395745,5290,5290,5295,5280,7268
20250305,132800,11980949230,5290,5290,5290,5285,650
20250305,132700,11977510915,5285,5285,5290,5285,116
20250305,132600,11976897430,5290,5290,5290,5290,1933
20250305,132500,11966671860,5285,5280,5285,5275,1429
20250305,132400,11959126340,5280,5290,5290,5270,4921
20250305,132300,11933131760,5290,5280,5290,5280,926
20250305,132200,11928237240,5280,5280,5290,5275,2157
20250305,132100,11916837105,5280,5270,5290,5270,7521
20250305,132000,11877131345,5280,5260,5280,5260,2600
20250305,131900,11863426655,5270,5270,5270,5260,983
20250305,131800,11858252025,5270,5270,5270,5260,4340
20250305,131700,11835421435,5260,5250,5270,5250,945
20250305,131600,11830454565,5260,5260,5260,5250,419
20250305,131500,11828250705,5260,5250,5260,5240,4584
20250305,131400,11804208375,5250,5240,5250,5240,188
20250305,131300,11803223195,5250,5240,5250,5240,597
20250305,131200,11800094765,5240,5240,5250,5240,599
20250305,131100,11796955975,5250,5250,5250,5240,511
20250305,131000,11794276285,5250,5240,5250,5230,3267
20250305,130900,11777184305,5240,5250,5250,5240,3039
20250305,130800,11761258415,5250,5250,5260,5240,462
20250305,130700,11758831665,5250,5250,5250,5240,1894
20250305,130600,11748905345,5250,5250,5250,5240,1122
20250305,130500,11743025525,5250,5240,5250,5240,639
20250305,130400,11739676885,5250,5250,5250,5250,2
20250305,130300,11739666385,5240,5250,5250,5230,5133
20250305,130200,11712731265,5250,5250,5250,5230,2374
20250305,130100,11700290575,5250,5260,5260,5240,656
20250305,130000,11696847155,5260,5250,5260,5240,3729
20250305,125900,11677299265,5250,5250,5260,5240,372
20250305,125800,11675346205,5240,5250,5250,5240,2543
20250305,125700,11662020485,5240,5260,5260,5240,1068
20250305,125600,11656420855,5260,5260,5260,5240,794
20250305,125500,11652255170,5255,5255,5260,5250,1640
20250305,125400,11643640200,5255,5260,5260,5245,1575
20250305,125300,11635370455,5255,5270,5270,5250,2271
20250305,125200,11623443720,5270,5260,5270,5250,284
20250305,125100,11621950280,5270,5260,5270,5250,3279
20250305,125000,11604728570,5260,5250,5260,5250,1279
20250305,124900,11598008630,5250,5250,5260,5250,6882
20250305,124800,11561877850,5260,5260,5260,5250,370
20250305,124700,11559933850,5260,5250,5260,5250,4677
20250305,124600,11535378120,5260,5270,5270,5250,12661
20250305,124500,11468822090,5270,5270,5280,5260,763
20250305,124400,11464799890,5280,5270,5280,5260,1344
20250305,124300,11457718210,5260,5260,5270,5260,3049
20250305,124200,11441675060,5260,5270,5270,5260,1507
20250305,124100,11433738540,5260,5270,5280,5260,7266
20250305,124000,11395465490,5270,5280,5290,5270,2607
20250305,123900,11381710150,5290,5280,5290,5270,3392
20250305,123800,11363800610,5270,5280,5280,5270,3523
20250305,123700,11345231930,5280,5270,5280,5270,808
20250305,123600,11340970960,5270,5260,5275,5260,1644
20250305,123500,11332312990,5260,5270,5270,5260,274
20250305,123400,11330869620,5260,5280,5280,5260,7410
20250305,123300,11291888530,5280,5280,5280,5260,2067
20250305,123200,11280996560,5250,5270,5310,5250,18327
20250305,123100,11184169870,5260,5260,5270,5250,3318
20250305,123000,11166711290,5260,5260,5270,5250,245
20250305,122900,11165422290,5270,5260,5270,5250,5217
20250305,122800,11137970050,5260,5260,5270,5260,1419
20250305,122700,11130504950,5250,5260,5270,5250,11065
20250305,122600,11072301870,5250,5260,5260,5250,4541
20250305,122500,11048419975,5260,5270,5270,5250,11057
20250305,122400,10990278045,5270,5260,5270,5250,2907
20250305,122300,10974982875,5250,5250,5260,5250,6724
20250305,122200,10939681130,5250,5240,5250,5240,1534
20250305,122100,10931638185,5240,5240,5240,5230,5426
20250305,122000,10903252690,5230,5250,5250,5230,7475
20250305,121900,10864101550,5240,5250,5250,5240,1056
20250305,121800,10858557880,5250,5250,5260,5240,2389
20250305,121700,10846022220,5260,5260,5270,5240,4443
20250305,121600,10822693440,5260,5260,5270,5260,2484
20250305,121500,10809627380,5260,5250,5260,5240,3973
20250305,121400,10788744560,5250,5245,5250,5230,2369
20250305,121300,10776340660,5250,5250,5250,5240,4312
20250305,121200,10753734070,5250,5250,5260,5240,394
20250305,121100,10751667940,5240,5250,5260,5240,3519
20250305,121000,10733201050,5250,5250,5260,5240,633
20250305,120900,10729876260,5250,5235,5260,5230,11289
20250305,120800,10670653925,5240,5230,5240,5230,3065
20250305,120700,10654617375,5230,5250,5250,5230,4773
20250305,120600,10629605665,5250,5250,5250,5240,2181
20250305,120500,10618165195,5250,5240,5250,5230,1147
20250305,120400,10612152005,5230,5250,5250,5230,1564
20250305,120300,10603949755,5240,5240,5250,5220,9064
20250305,120200,10556454245,5240,5235,5240,5210,2717
20250305,120100,10542245065,5240,5220,5240,5215,1642
20250305,120000,10533668215,5210,5220,5220,5210,2910
20250305,115900,10518478625,5210,5230,5230,5210,1084
20250305,115800,10512816055,5230,5235,5240,5220,14528
20250305,115700,10436829820,5240,5230,5240,5220,2382
20250305,115600,10424371600,5220,5220,5230,5210,3194
20250305,115500,10407692130,5210,5220,5220,5200,6560
20250305,115400,10373545490,5210,5200,5220,5180,19628
20250305,115300,10271485340,5200,5200,5210,5180,28953
20250305,115200,10121051270,5210,5210,5220,5200,25503
20250305,115100,9988345750,5210,5220,5230,5210,12320
20250305,115000,9924054750,5220,5240,5240,5220,5585
20250305,114900,9894864680,5230,5240,5250,5220,7478
20250305,114800,9855698780,5230,5240,5240,5230,5434
20250305,114700,9827266370,5240,5230,5240,5220,5793
20250305,114600,9796974390,5240,5230,5240,5220,6351
20250305,114500,9763734770,5230,5230,5240,5230,5321
20250305,114400,9735898380,5240,5220,5240,5210,15823
20250305,114300,9653237150,5220,5240,5240,5210,15218
20250305,114200,9573791290,5240,5240,5240,5220,2386
20250305,114100,9561312190,5240,5240,5240,5210,22352
20250305,114000,9444560620,5240,5220,5240,5210,38415
20250305,113900,9244150490,5220,5245,5250,5210,44285
20250305,113800,9012545480,5250,5260,5260,5250,37629
20250305,113700,8814803240,5260,5265,5270,5260,4776
20250305,113600,8789659865,5265,5270,5270,5260,9699
20250305,113500,8738586630,5260,5270,5275,5260,4755
20250305,113400,8713559985,5270,5280,5280,5260,12403
20250305,113300,8648187405,5280,5300,5300,5280,11405
20250305,113200,8587887575,5290,5300,5310,5290,5850
20250305,113100,8556885395,5300,5300,5310,5300,1232
20250305,113000,8550354405,5310,5300,5310,5300,11959
20250305,112900,8486921315,5300,5290,5300,5290,274
20250305,112800,8485471275,5290,5300,5300,5290,2354
20250305,112700,8473017805,5290,5290,5300,5290,2941
20250305,112600,8457439865,5290,5300,5310,5290,4951
20250305,112500,8431204315,5290,5300,5310,5290,2882
20250305,112400,8415938475,5300,5300,5310,5290,6837
20250305,112300,8379700755,5290,5270,5290,5270,5582
20250305,112200,8350232065,5270,5280,5290,5270,3697
20250305,112100,8330714515,5280,5270,5280,5260,6580
20250305,112000,8296036735,5270,5280,5280,5260,18289
20250305,111900,8199652795,5280,5300,5310,5280,25968
20250305,111800,8062472995,5310,5310,5310,5290,5996
20250305,111700,8030687175,5310,5300,5310,5300,940
20250305,111600,8025704795,5300,5310,5310,5300,4483
20250305,111500,8001944325,5300,5310,5320,5300,2168
20250305,111400,7990434145,5320,5320,5330,5310,6347
20250305,111300,7956681720,5320,5320,5320,5310,9681
20250305,111200,7905239090,5320,5310,5330,5310,4040
20250305,111100,7883739560,5320,5300,5320,5300,8648
20250305,111000,7837821460,5300,5310,5320,5300,4821
20250305,110900,7812247415,5320,5300,5320,5290,7242
20250305,110800,7773860195,5300,5300,5300,5285,7465
20250305,110700,7734353480,5300,5290,5310,5290,5458
20250305,110600,7705438520,5300,5300,5300,5290,6190
20250305,110500,7672674410,5300,5310,5310,5290,13835
20250305,110400,7599375360,5310,5295,5340,5290,5790
20250305,110300,7568610105,5300,5300,5305,5290,4632
20250305,110200,7544063535,5300,5305,5305,5300,1058
20250305,110100,7538455995,5310,5300,5310,5290,3691
20250305,110000,7518905595,5290,5290,5300,5290,14369
20250305,105900,7442880385,5300,5310,5310,5290,5116
20250305,105800,7415783305,5310,5310,5320,5290,6374
20250305,105700,7381998805,5300,5310,5320,5300,13907
20250305,105600,7308269845,5320,5310,5330,5300,52432
20250305,105500,7030150695,5310,5350,5350,5310,20116
20250305,105400,6923110295,5350,5340,5350,5325,16982
20250305,105300,6832579910,5350,5350,5350,5340,429
20250305,105200,6830288350,5350,5340,5360,5340,422
20250305,105100,6828032420,5350,5330,5350,5330,9665
20250305,105000,6776448440,5330,5350,5350,5320,13031
20250305,104900,6707074470,5350,5340,5350,5330,6896
20250305,104800,6670291710,5340,5330,5340,5320,7377
20250305,104700,6630992310,5330,5350,5350,5330,5752
20250305,104600,6600299680,5350,5340,5350,5340,1420
20250305,104500,6592711290,5350,5360,5360,5350,21195
20250305,104400,6479306960,5360,5360,5370,5350,5248
20250305,104300,6451181235,5360,5360,5370,5350,436
20250305,104200,6448844155,5360,5370,5370,5350,2117
20250305,104100,6437497435,5360,5380,5380,5360,4705
20250305,104000,6412242045,5380,5360,5380,5360,3039
20250305,103900,6395923915,5370,5350,5370,5350,2961
20250305,103800,6380048555,5350,5360,5360,5350,115
20250305,103700,6379432335,5360,5350,5360,5340,2638
20250305,103600,6365319165,5350,5350,5360,5330,10920
20250305,103500,6307000555,5350,5350,5360,5350,1133
20250305,103400,6300938595,5350,5360,5360,5350,1598
20250305,103300,6292377635,5360,5360,5370,5350,2128
20250305,103200,6280971925,5360,5350,5360,5340,4248
20250305,103100,6258247935,5350,5370,5380,5350,4634
20250305,103000,6233410285,5360,5360,5380,5350,7452
20250305,102900,6193435925,5355,5360,5360,5355,2739
20250305,102800,6178757215,5360,5340,5360,5340,644
20250305,102700,6175314485,5350,5345,5350,5340,4784
20250305,102600,6149743430,5340,5340,5350,5340,1916
20250305,102500,6139507960,5340,5340,5350,5340,7474
20250305,102400,6099596150,5340,5340,5350,5340,2881
20250305,102300,6084211190,5350,5360,5360,5340,734
20250305,102200,6080283340,5330,5330,5350,5330,24437
20250305,102100,5949935655,5340,5330,5340,5310,26184
20250305,102000,5810492215,5330,5330,5340,5320,16509
20250305,101900,5722510355,5340,5340,5340,5330,6950
20250305,101800,5685462675,5330,5350,5350,5330,8680
20250305,101700,5639099955,5340,5340,5350,5340,1649
20250305,101600,5630291905,5340,5340,5350,5340,2253
20250305,101500,5618246145,5340,5350,5350,5340,10318
20250305,101400,5563139540,5340,5360,5360,5340,9794
20250305,101300,5510707620,5350,5360,5360,5350,6894
20250305,101200,5473789500,5360,5340,5360,5340,2396
20250305,101100,5460962155,5350,5350,5350,5340,4368
20250305,101000,5437602615,5340,5330,5340,5320,11685
20250305,100900,5375233225,5320,5320,5330,5320,3902
20250305,100800,5354466075,5330,5330,5335,5320,4852
20250305,100700,5328605630,5340,5340,5340,5320,3142
20250305,100600,5311859500,5340,5320,5340,5320,4689
20250305,100500,5286887570,5320,5310,5330,5310,8987
20250305,100400,5239142305,5310,5320,5330,5310,35039
20250305,100300,5052797940,5330,5340,5350,5330,32515
20250305,100200,4879354815,5340,5340,5350,5330,5782
20250305,100100,4848477270,5340,5340,5350,5330,15447
20250305,100000,4765981380,5345,5380,5390,5340,29065
20250305,095900,4610257410,5380,5380,5380,5370,8795
20250305,095800,4563010210,5380,5360,5380,5350,7426
20250305,095700,4523200180,5370,5370,5370,5360,7623
20250305,095600,4482326195,5370,5380,5390,5370,11270
20250305,095500,4421752665,5380,5390,5390,5380,6615
20250305,095400,4386142780,5380,5380,5385,5375,5511
20250305,095300,4356493410,5380,5380,5385,5380,2907
20250305,095200,4340852585,5380,5390,5400,5380,9137
20250305,095100,4291634770,5400,5400,5400,5390,4642
20250305,095000,4266613460,5400,5405,5410,5390,5792
20250305,094900,4235316945,5410,5420,5430,5410,6922
20250305,094800,4197819050,5430,5420,5440,5410,4420
20250305,094700,4173852900,5430,5440,5450,5420,6471
20250305,094600,4138697570,5440,5385,5450,5370,26815
20250305,094500,3993349970,5380,5380,5390,5370,7178
20250305,094400,3954738240,5380,5380,5380,5350,11349
20250305,094300,3893875050,5370,5380,5390,5350,48744
20250305,094200,3632637470,5390,5380,5390,5370,4677
20250305,094100,3607476130,5390,5395,5410,5380,20143
20250305,094000,3498756610,5400,5380,5400,5380,8759
20250305,093900,3451560790,5380,5390,5390,5380,4882
20250305,093800,3425290610,5390,5380,5400,5370,5628
20250305,093700,3394998620,5390,5380,5390,5360,12169
20250305,093600,3329623210,5380,5400,5400,5370,23382
20250305,093500,3203736290,5400,5420,5420,5390,5826
20250305,093400,3172273360,5420,5410,5420,5400,6709
20250305,093300,3135983260,5420,5410,5420,5400,10835
20250305,093200,3077452770,5420,5410,5420,5400,6915
20250305,093100,3040094860,5400,5400,5420,5400,12897
20250305,093000,2970425630,5410,5410,5420,5400,9339
20250305,092900,2919960665,5410,5410,5420,5390,14989
20250305,092800,2838952665,5420,5430,5440,5420,6707
20250305,092700,2802577235,5430,5430,5440,5430,3319
20250305,092600,2784554735,5440,5440,5450,5430,3959
20250305,092500,2763023065,5450,5440,5450,5420,4321
20250305,092400,2739545765,5440,5440,5450,5430,9333
20250305,092300,2688791535,5440,5440,5450,5430,15198
20250305,092200,2606144435,5450,5460,5470,5450,24797
20250305,092100,2470922165,5460,5460,5480,5450,14742
20250305,092000,2390342615,5460,5460,5460,5440,12682
20250305,091900,2321209565,5460,5440,5480,5410,43339
20250305,091800,2085664125,5440,5440,5450,5430,5882
20250305,091700,2053660755,5440,5410,5440,5390,14390
20250305,091600,1975791495,5410,5420,5420,5390,50804
20250305,091500,1701375375,5420,5430,5430,5410,17041
20250305,091400,1609019365,5430,5450,5450,5430,8051
20250305,091300,1565269115,5440,5460,5470,5440,7412
20250305,091200,1524834535,5460,5430,5470,5430,9781
20250305,091100,1471483765,5460,5430,5460,5420,14311
20250305,091000,1393616865,5430,5430,5450,5420,20414
20250305,090900,1282756495,5430,5460,5460,5420,17195
20250305,090800,1189237655,5460,5465,5470,5450,12146
20250305,090700,1122919740,5465,5470,5480,5460,10468
20250305,090600,1065699900,5470,5460,5470,5450,8303
20250305,090500,1020370475,5460,5450,5460,5430,7844
20250305,090400,977608555,5420,5460,5460,5400,30992
20250305,090300,809440245,5450,5440,5480,5430,10038
20250305,090200,754723925,5430,5490,5490,5420,25420
20250305,090100,616051760,5480,5490,5490,5400,20319
20250305,090000,505090070,5460,5460,5480,5390,85647
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192300 15145415070 5330 5330 5330 5330 46740
3 20250305 192200 15145415070 5330 5330 5330 5330 0
4 20250305 192100 15145415070 5330 5330 5330 5330 0
5 20250305 192000 15145415070 5330 5330 5330 5330 0
6 20250305 191900 15145415070 5330 5330 5330 5330 0
7 20250305 191800 15145415070 5330 5330 5330 5330 0
8 20250305 191700 15145415070 5330 5330 5330 5330 0
9 20250305 191600 15145415070 5330 5330 5330 5330 0
10 20250305 191500 15145415070 5330 5330 5330 5330 0
11 20250305 191400 15145415070 5330 5330 5330 5330 0
12 20250305 191300 15145415070 5330 5330 5330 5330 0
13 20250305 191200 15145415070 5330 5330 5330 5330 0
14 20250305 191100 15145415070 5330 5330 5330 5330 0
15 20250305 191000 15145415070 5330 5330 5330 5330 0
16 20250305 190900 15145415070 5330 5330 5330 5330 0
17 20250305 190800 15145415070 5330 5330 5330 5330 0
18 20250305 190700 15145415070 5330 5330 5330 5330 0
19 20250305 190600 15145415070 5330 5330 5330 5330 0
20 20250305 190500 15145415070 5330 5330 5330 5330 0
21 20250305 190400 15145415070 5330 5330 5330 5330 0
22 20250305 190300 15145415070 5330 5330 5330 5330 0
23 20250305 190200 15145415070 5330 5330 5330 5330 0
24 20250305 190100 15145415070 5330 5330 5330 5330 0
25 20250305 190000 15145415070 5330 5330 5330 5330 0
26 20250305 185900 15145415070 5330 5330 5330 5330 0
27 20250305 185800 15145415070 5330 5330 5330 5330 0
28 20250305 185700 15145415070 5330 5330 5330 5330 0
29 20250305 185600 15145415070 5330 5330 5330 5330 0
30 20250305 185500 15145415070 5330 5330 5330 5330 0
31 20250305 185400 15145415070 5330 5330 5330 5330 0
32 20250305 185300 15145415070 5330 5330 5330 5330 46740
33 20250305 185200 15145415070 5330 5330 5330 5330 0
34 20250305 185100 15145415070 5330 5330 5330 5330 0
35 20250305 185000 15145415070 5330 5330 5330 5330 0
36 20250305 184900 15145415070 5330 5330 5330 5330 0
37 20250305 184800 15145415070 5330 5330 5330 5330 0
38 20250305 184700 15145415070 5330 5330 5330 5330 0
39 20250305 184600 15145415070 5330 5330 5330 5330 0
40 20250305 184500 15145415070 5330 5330 5330 5330 0
41 20250305 184400 15145415070 5330 5330 5330 5330 0
42 20250305 184300 15145415070 5330 5330 5330 5330 0
43 20250305 184200 15145415070 5330 5330 5330 5330 0
44 20250305 184100 15145415070 5330 5330 5330 5330 0
45 20250305 184000 15145415070 5330 5330 5330 5330 0
46 20250305 183900 15145415070 5330 5330 5330 5330 0
47 20250305 183800 15145415070 5330 5330 5330 5330 0
48 20250305 183700 15145415070 5330 5330 5330 5330 0
49 20250305 183600 15145415070 5330 5330 5330 5330 0
50 20250305 183500 15145415070 5330 5330 5330 5330 0
51 20250305 183400 15145415070 5330 5330 5330 5330 0
52 20250305 183300 15145415070 5330 5330 5330 5330 0
53 20250305 183200 15145415070 5330 5330 5330 5330 0
54 20250305 183100 15145415070 5330 5330 5330 5330 0
55 20250305 183000 15145415070 5330 5330 5330 5330 0
56 20250305 182900 15145415070 5330 5330 5330 5330 0
57 20250305 182800 15145415070 5330 5330 5330 5330 0
58 20250305 182700 15145415070 5330 5330 5330 5330 0
59 20250305 182600 15145415070 5330 5330 5330 5330 0
60 20250305 182500 15145415070 5330 5330 5330 5330 0
61 20250305 182400 15145415070 5330 5330 5330 5330 0
62 20250305 182300 15145415070 5330 5330 5330 5330 46740
63 20250305 182200 15145415070 5330 5330 5330 5330 0
64 20250305 182100 15145415070 5330 5330 5330 5330 0
65 20250305 182000 15145415070 5330 5330 5330 5330 0
66 20250305 181900 15145415070 5330 5330 5330 5330 0
67 20250305 181800 15145415070 5330 5330 5330 5330 0
68 20250305 181700 15145415070 5330 5330 5330 5330 0
69 20250305 181600 15145415070 5330 5330 5330 5330 0
70 20250305 181500 15145415070 5330 5330 5330 5330 0
71 20250305 181400 15145415070 5330 5330 5330 5330 0
72 20250305 181300 15145415070 5330 5330 5330 5330 0
73 20250305 181200 15145415070 5330 5330 5330 5330 0
74 20250305 181100 15145415070 5330 5330 5330 5330 0
75 20250305 181000 15145415070 5330 5330 5330 5330 0
76 20250305 180900 15145415070 5330 5330 5330 5330 0
77 20250305 180800 15145415070 5330 5330 5330 5330 0
78 20250305 180700 15145415070 5330 5330 5330 5330 0
79 20250305 180600 15145415070 5330 5330 5330 5330 0
80 20250305 180500 15145415070 5330 5330 5330 5330 0
81 20250305 180400 15145415070 5330 5330 5330 5330 0
82 20250305 180300 15145415070 5330 5330 5330 5330 0
83 20250305 180200 15145415070 5330 5330 5330 5330 0
84 20250305 180100 15145415070 5330 5330 5330 5330 0
85 20250305 180000 15145415070 5330 5330 5330 5330 0
86 20250305 175900 15145415070 5330 5330 5330 5330 0
87 20250305 175800 15145415070 5330 5330 5330 5330 0
88 20250305 175700 15145415070 5330 5330 5330 5330 0
89 20250305 175600 15145415070 5330 5330 5330 5330 0
90 20250305 175500 15145415070 5330 5330 5330 5330 0
91 20250305 175400 15145415070 5330 5330 5330 5330 0
92 20250305 175300 15145415070 5330 5330 5330 5330 46740
93 20250305 175200 15145415070 5330 5330 5330 5330 0
94 20250305 175100 15145415070 5330 5330 5330 5330 0
95 20250305 175000 15145415070 5330 5330 5330 5330 0
96 20250305 174900 15145415070 5330 5330 5330 5330 0
97 20250305 174800 15145415070 5330 5330 5330 5330 0
98 20250305 174700 15145415070 5330 5330 5330 5330 0
99 20250305 174600 15145415070 5330 5330 5330 5330 0
100 20250305 174500 15145415070 5330 5330 5330 5330 0
101 20250305 174400 15145415070 5330 5330 5330 5330 0
102 20250305 174300 15145415070 5330 5330 5330 5330 0
103 20250305 174200 15145415070 5330 5330 5330 5330 0
104 20250305 174100 15145415070 5330 5330 5330 5330 0
105 20250305 174000 15145415070 5330 5330 5330 5330 0
106 20250305 173900 15145415070 5330 5330 5330 5330 0
107 20250305 173800 15145415070 5330 5330 5330 5330 0
108 20250305 173700 15145415070 5330 5330 5330 5330 0
109 20250305 173600 15145415070 5330 5330 5330 5330 0
110 20250305 173500 15145415070 5330 5330 5330 5330 0
111 20250305 173400 15145415070 5330 5330 5330 5330 0
112 20250305 173300 15145415070 5330 5330 5330 5330 0
113 20250305 173200 15145415070 5330 5330 5330 5330 0
114 20250305 173100 15145415070 5330 5330 5330 5330 0
115 20250305 173000 15145415070 5330 5330 5330 5330 0
116 20250305 172900 15145415070 5330 5330 5330 5330 0
117 20250305 172800 15145415070 5330 5330 5330 5330 0
118 20250305 172700 15145415070 5330 5330 5330 5330 0
119 20250305 172600 15145415070 5330 5330 5330 5330 0
120 20250305 172500 15145415070 5330 5330 5330 5330 0
121 20250305 172400 15145415070 5330 5330 5330 5330 0
122 20250305 172300 15145415070 5330 5330 5330 5330 46740
123 20250305 172200 15145415070 5330 5330 5330 5330 0
124 20250305 172100 15145415070 5330 5330 5330 5330 0
125 20250305 172000 15145415070 5330 5330 5330 5330 0
126 20250305 171900 15145415070 5330 5330 5330 5330 0
127 20250305 171800 15145415070 5330 5330 5330 5330 0
128 20250305 171700 15145415070 5330 5330 5330 5330 0
129 20250305 171600 15145415070 5330 5330 5330 5330 0
130 20250305 171500 15145415070 5330 5330 5330 5330 0
131 20250305 171400 15145415070 5330 5330 5330 5330 0
132 20250305 171300 15145415070 5330 5330 5330 5330 0
133 20250305 171200 15145415070 5330 5330 5330 5330 0
134 20250305 171100 15145415070 5330 5330 5330 5330 0
135 20250305 171000 15145415070 5330 5330 5330 5330 0
136 20250305 170900 15145415070 5330 5330 5330 5330 0
137 20250305 170800 15145415070 5330 5330 5330 5330 0
138 20250305 170700 15145415070 5330 5330 5330 5330 0
139 20250305 170600 15145415070 5330 5330 5330 5330 0
140 20250305 170500 15145415070 5330 5330 5330 5330 0
141 20250305 170400 15145415070 5330 5330 5330 5330 0
142 20250305 170300 15145415070 5330 5330 5330 5330 0
143 20250305 170200 15145415070 5330 5330 5330 5330 0
144 20250305 170100 15145415070 5330 5330 5330 5330 0
145 20250305 170000 15145415070 5330 5330 5330 5330 0
146 20250305 165900 15145415070 5330 5330 5330 5330 0
147 20250305 165800 15145415070 5330 5330 5330 5330 0
148 20250305 165700 15145415070 5330 5330 5330 5330 0
149 20250305 165600 15145415070 5330 5330 5330 5330 0
150 20250305 165500 15145415070 5330 5330 5330 5330 0
151 20250305 165400 15145415070 5330 5330 5330 5330 0
152 20250305 165300 15145415070 5330 5330 5330 5330 46740
153 20250305 165200 15145415070 5330 5330 5330 5330 0
154 20250305 165100 15145415070 5330 5330 5330 5330 0
155 20250305 165000 15145415070 5330 5330 5330 5330 0
156 20250305 164900 15145415070 5330 5330 5330 5330 0
157 20250305 164800 15145415070 5330 5330 5330 5330 0
158 20250305 164700 15145415070 5330 5330 5330 5330 0
159 20250305 164600 15145415070 5330 5330 5330 5330 0
160 20250305 164500 15145415070 5330 5330 5330 5330 0
161 20250305 164400 15145415070 5330 5330 5330 5330 0
162 20250305 164300 15145415070 5330 5330 5330 5330 0
163 20250305 164200 15145415070 5330 5330 5330 5330 0
164 20250305 164100 15145415070 5330 5330 5330 5330 0
165 20250305 164000 15145415070 5330 5330 5330 5330 0
166 20250305 163900 15145415070 5330 5330 5330 5330 0
167 20250305 163800 15145415070 5330 5330 5330 5330 0
168 20250305 163700 15145415070 5330 5330 5330 5330 0
169 20250305 163600 15145415070 5330 5330 5330 5330 0
170 20250305 163500 15145415070 5330 5330 5330 5330 0
171 20250305 163400 15145415070 5330 5330 5330 5330 0
172 20250305 163300 15145415070 5330 5330 5330 5330 0
173 20250305 163200 15145415070 5330 5330 5330 5330 0
174 20250305 163100 15145415070 5330 5330 5330 5330 0
175 20250305 163000 15145415070 5330 5330 5330 5330 0
176 20250305 162900 15145415070 5330 5330 5330 5330 0
177 20250305 162800 15145415070 5330 5330 5330 5330 0
178 20250305 162700 15145415070 5330 5330 5330 5330 0
179 20250305 162600 15145415070 5330 5330 5330 5330 0
180 20250305 162500 15145415070 5330 5330 5330 5330 0
181 20250305 162400 15145415070 5330 5330 5330 5330 0
182 20250305 162300 15145415070 5330 5330 5330 5330 46740
183 20250305 162200 15145415070 5330 5330 5330 5330 0
184 20250305 162100 15145415070 5330 5330 5330 5330 0
185 20250305 162000 15145415070 5330 5330 5330 5330 0
186 20250305 161900 15145415070 5330 5330 5330 5330 0
187 20250305 161800 15145415070 5330 5330 5330 5330 0
188 20250305 161700 15145415070 5330 5330 5330 5330 0
189 20250305 161600 15145415070 5330 5330 5330 5330 0
190 20250305 161500 15145415070 5330 5330 5330 5330 0
191 20250305 161400 15145415070 5330 5330 5330 5330 0
192 20250305 161300 15145415070 5330 5330 5330 5330 0
193 20250305 161200 15145415070 5330 5330 5330 5330 0
194 20250305 161100 15145415070 5330 5330 5330 5330 0
195 20250305 161000 15145415070 5330 5330 5330 5330 0
196 20250305 160900 15145415070 5330 5330 5330 5330 0
197 20250305 160800 15145415070 5330 5330 5330 5330 0
198 20250305 160700 15145415070 5330 5330 5330 5330 0
199 20250305 160600 15145415070 5330 5330 5330 5330 0
200 20250305 160500 15145415070 5330 5330 5330 5330 0
201 20250305 160400 15145415070 5330 5330 5330 5330 0
202 20250305 160300 15145415070 5330 5330 5330 5330 0
203 20250305 160200 15145415070 5330 5330 5330 5330 0
204 20250305 160100 15145415070 5330 5330 5330 5330 0
205 20250305 160000 15145415070 5330 5330 5330 5330 0
206 20250305 155900 15145415070 5330 5330 5330 5330 0
207 20250305 155800 15145415070 5330 5330 5330 5330 0
208 20250305 155700 15145415070 5330 5330 5330 5330 0
209 20250305 155600 15145415070 5330 5330 5330 5330 0
210 20250305 155500 15145415070 5330 5330 5330 5330 0
211 20250305 155400 15145415070 5330 5330 5330 5330 0
212 20250305 155300 15145415070 5330 5330 5330 5330 46740
213 20250305 155200 15145415070 5330 5330 5330 5330 0
214 20250305 155100 15145415070 5330 5330 5330 5330 0
215 20250305 155000 15145415070 5330 5330 5330 5330 0
216 20250305 154900 15145415070 5330 5330 5330 5330 0
217 20250305 154800 15145415070 5330 5330 5330 5330 0
218 20250305 154700 15145415070 5330 5330 5330 5330 0
219 20250305 154600 15145415070 5330 5330 5330 5330 0
220 20250305 154500 15145415070 5330 5330 5330 5330 0
221 20250305 154400 15145415070 5330 5330 5330 5330 0
222 20250305 154300 15145415070 5330 5330 5330 5330 0
223 20250305 154200 15145415070 5330 5330 5330 5330 0
224 20250305 154100 15145415070 5330 5330 5330 5330 0
225 20250305 154000 15145415070 5330 5330 5330 5330 0
226 20250305 153900 15145415070 5330 5330 5330 5330 0
227 20250305 153800 15145415070 5330 5330 5330 5330 0
228 20250305 153700 15145415070 5330 5330 5330 5330 0
229 20250305 153600 15145415070 5330 5330 5330 5330 0
230 20250305 153500 15145415070 5330 5330 5330 5330 0
231 20250305 153400 15145415070 5330 5330 5330 5330 0
232 20250305 153300 15145415070 5330 5330 5330 5330 0
233 20250305 153200 15145415070 5330 5330 5330 5330 0
234 20250305 153100 15145415070 5330 5330 5330 5330 0
235 20250305 153000 15145415070 5330 5330 5330 5330 46740
236 20250305 152900 14896290870 5320 5320 5320 5320 0
237 20250305 152800 14896290870 5320 5320 5320 5320 0
238 20250305 152700 14896290870 5320 5320 5320 5320 0
239 20250305 152600 14896290870 5320 5320 5320 5320 0
240 20250305 152500 14896290870 5320 5320 5320 5320 0
241 20250305 152400 14896290870 5320 5320 5320 5320 0
242 20250305 152300 14896290870 5320 5320 5320 5320 0
243 20250305 152200 14896290870 5320 5320 5320 5320 0
244 20250305 152100 14896290870 5320 5320 5320 5320 0
245 20250305 152000 14896290870 5320 5320 5320 5320 0
246 20250305 151900 14896290870 5320 5320 5330 5310 13576
247 20250305 151800 14824024080 5320 5320 5320 5310 10927
248 20250305 151700 14765905365 5320 5300 5320 5290 15704
249 20250305 151600 14682613605 5300 5290 5300 5290 8608
250 20250305 151500 14637060485 5290 5300 5300 5290 9662
251 20250305 151400 14585921940 5300 5310 5310 5300 8065
252 20250305 151300 14543177035 5310 5300 5310 5290 3625
253 20250305 151200 14523954715 5300 5300 5310 5290 10836
254 20250305 151100 14466524335 5300 5300 5300 5290 8334
255 20250305 151000 14422386955 5300 5300 5300 5290 2310
256 20250305 150900 14410151895 5300 5305 5310 5290 5755
257 20250305 150800 14379656765 5310 5300 5310 5290 9240
258 20250305 150700 14330668555 5300 5290 5300 5290 6200
259 20250305 150600 14297847175 5290 5300 5300 5290 4471
260 20250305 150500 14274189225 5290 5300 5300 5290 748
261 20250305 150400 14270230505 5300 5300 5300 5290 1103
262 20250305 150300 14264394085 5300 5300 5300 5290 4825
263 20250305 150200 14238859855 5300 5290 5300 5290 10987
264 20250305 150100 14180737355 5300 5300 5300 5290 6140
265 20250305 150000 14148253460 5290 5290 5300 5280 5506
266 20250305 145900 14119137210 5300 5290 5300 5280 3253
267 20250305 145800 14101918190 5290 5290 5290 5270 16138
268 20250305 145700 14016718730 5290 5290 5310 5290 1523
269 20250305 145600 14008659025 5290 5300 5310 5290 19360
270 20250305 145500 13906068545 5300 5310 5310 5300 1099
271 20250305 145400 13900238425 5310 5320 5320 5300 3182
272 20250305 145300 13883361705 5310 5310 5315 5305 1058
273 20250305 145200 13877744835 5310 5310 5310 5310 2783
274 20250305 145100 13862967105 5310 5300 5310 5300 3318
275 20250305 145000 13845359285 5305 5305 5305 5305 100
276 20250305 144900 13844828785 5305 5310 5320 5305 441
277 20250305 144800 13842488045 5310 5320 5320 5310 2592
278 20250305 144700 13828724425 5320 5330 5330 5320 2230
279 20250305 144600 13816857425 5330 5330 5330 5320 2599
280 20250305 144500 13803017905 5330 5340 5340 5320 4025
281 20250305 144400 13781569995 5340 5310 5340 5310 30025
282 20250305 144300 13621771305 5310 5280 5310 5280 17710
283 20250305 144200 13527994105 5290 5290 5300 5280 18721
284 20250305 144100 13428982135 5290 5290 5300 5290 2871
285 20250305 144000 13413789625 5300 5290 5300 5290 1325
286 20250305 143900 13406775085 5290 5295 5300 5290 2914
287 20250305 143800 13391337370 5295 5290 5295 5290 690
288 20250305 143700 13387686335 5290 5310 5310 5290 5161
289 20250305 143600 13360333325 5310 5320 5320 5300 8704
290 20250305 143500 13314113855 5310 5315 5320 5310 1604
291 20250305 143400 13305586920 5320 5320 5320 5310 1124
292 20250305 143300 13299608270 5320 5320 5320 5310 221
293 20250305 143200 13298432560 5320 5320 5320 5310 415
294 20250305 143100 13296224790 5320 5320 5320 5310 1919
295 20250305 143000 13286034310 5320 5320 5320 5320 1131
296 20250305 142900 13280017390 5310 5310 5320 5310 3855
297 20250305 142800 13259532475 5320 5320 5320 5310 1664
298 20250305 142700 13250683665 5320 5320 5320 5320 245
299 20250305 142600 13249380265 5320 5330 5330 5320 1185
300 20250305 142500 13243071525 5330 5320 5330 5310 492
301 20250305 142400 13240453565 5320 5330 5330 5320 5263
302 20250305 142300 13212452995 5330 5320 5330 5320 1386
303 20250305 142200 13205078645 5320 5305 5330 5300 8105
304 20250305 142100 13162009045 5310 5310 5310 5300 3476
305 20250305 142000 13143551495 5300 5310 5310 5290 5332
306 20250305 141900 13115292705 5310 5310 5310 5300 600
307 20250305 141800 13112109255 5300 5305 5310 5300 690
308 20250305 141700 13108448745 5300 5310 5310 5300 1567
309 20250305 141600 13100137395 5310 5300 5310 5300 1693
310 20250305 141500 13091164205 5300 5310 5310 5300 5654
311 20250305 141400 13061197885 5310 5310 5310 5300 305
312 20250305 141300 13059578695 5310 5300 5310 5300 2159
313 20250305 141200 13048130095 5310 5310 5310 5300 235
314 20250305 141100 13046884265 5310 5310 5320 5300 204
315 20250305 141000 13045801785 5310 5320 5320 5310 582
316 20250305 140900 13042710055 5310 5300 5320 5300 1641
317 20250305 140800 13033996845 5300 5320 5320 5300 10214
318 20250305 140700 12979759985 5330 5330 5330 5320 2937
319 20250305 140600 12964108595 5330 5320 5330 5320 5981
320 20250305 140500 12932240165 5330 5330 5330 5320 1200
321 20250305 140400 12925847470 5330 5320 5330 5320 7584
322 20250305 140300 12885453890 5320 5315 5320 5310 3642
323 20250305 140200 12866084335 5310 5310 5315 5310 642
324 20250305 140100 12862675235 5315 5315 5315 5310 1484
325 20250305 140000 12854792645 5315 5310 5320 5300 3725
326 20250305 135900 12835012135 5300 5310 5310 5300 2740
327 20250305 135800 12820479395 5310 5310 5310 5300 1789
328 20250305 135700 12810990225 5310 5300 5310 5300 22088
329 20250305 135600 12693879085 5300 5290 5300 5290 2815
330 20250305 135500 12678970595 5290 5300 5300 5290 1061
331 20250305 135400 12673349765 5300 5300 5310 5300 1257
332 20250305 135300 12666687655 5310 5300 5310 5300 4261
333 20250305 135200 12644104115 5300 5310 5310 5290 3909
334 20250305 135100 12623389185 5300 5320 5320 5300 10391
335 20250305 135000 12568157345 5320 5320 5330 5310 4381
336 20250305 134900 12544850605 5320 5320 5320 5310 1457
337 20250305 134800 12537103385 5310 5310 5330 5300 5639
338 20250305 134700 12507116050 5310 5300 5320 5290 5484
339 20250305 134600 12478030705 5300 5300 5300 5290 1938
340 20250305 134500 12467763305 5300 5290 5300 5290 5566
341 20250305 134400 12438312925 5290 5280 5290 5280 3651
342 20250305 134300 12419025355 5270 5280 5290 5270 4614
343 20250305 134200 12394677185 5280 5280 5290 5280 1492
344 20250305 134100 12386799115 5290 5280 5290 5280 4123
345 20250305 134000 12365020590 5290 5280 5290 5280 624
346 20250305 133900 12361725050 5290 5290 5290 5280 1025
347 20250305 133800 12356308520 5290 5270 5290 5270 3974
348 20250305 133700 12335327680 5270 5280 5290 5270 2155
349 20250305 133600 12323962400 5280 5290 5290 5270 1386
350 20250305 133500 12316643640 5290 5280 5290 5280 1759
351 20250305 133400 12307354030 5280 5270 5280 5270 4470
352 20250305 133300 12283781480 5270 5300 5300 5270 24620
353 20250305 133200 12153557340 5305 5320 5320 5305 4651
354 20250305 133100 12128859880 5315 5310 5320 5300 4078
355 20250305 133000 12107193575 5310 5290 5310 5290 16563
356 20250305 132900 12019395745 5290 5290 5295 5280 7268
357 20250305 132800 11980949230 5290 5290 5290 5285 650
358 20250305 132700 11977510915 5285 5285 5290 5285 116
359 20250305 132600 11976897430 5290 5290 5290 5290 1933
360 20250305 132500 11966671860 5285 5280 5285 5275 1429
361 20250305 132400 11959126340 5280 5290 5290 5270 4921
362 20250305 132300 11933131760 5290 5280 5290 5280 926
363 20250305 132200 11928237240 5280 5280 5290 5275 2157
364 20250305 132100 11916837105 5280 5270 5290 5270 7521
365 20250305 132000 11877131345 5280 5260 5280 5260 2600
366 20250305 131900 11863426655 5270 5270 5270 5260 983
367 20250305 131800 11858252025 5270 5270 5270 5260 4340
368 20250305 131700 11835421435 5260 5250 5270 5250 945
369 20250305 131600 11830454565 5260 5260 5260 5250 419
370 20250305 131500 11828250705 5260 5250 5260 5240 4584
371 20250305 131400 11804208375 5250 5240 5250 5240 188
372 20250305 131300 11803223195 5250 5240 5250 5240 597
373 20250305 131200 11800094765 5240 5240 5250 5240 599
374 20250305 131100 11796955975 5250 5250 5250 5240 511
375 20250305 131000 11794276285 5250 5240 5250 5230 3267
376 20250305 130900 11777184305 5240 5250 5250 5240 3039
377 20250305 130800 11761258415 5250 5250 5260 5240 462
378 20250305 130700 11758831665 5250 5250 5250 5240 1894
379 20250305 130600 11748905345 5250 5250 5250 5240 1122
380 20250305 130500 11743025525 5250 5240 5250 5240 639
381 20250305 130400 11739676885 5250 5250 5250 5250 2
382 20250305 130300 11739666385 5240 5250 5250 5230 5133
383 20250305 130200 11712731265 5250 5250 5250 5230 2374
384 20250305 130100 11700290575 5250 5260 5260 5240 656
385 20250305 130000 11696847155 5260 5250 5260 5240 3729
386 20250305 125900 11677299265 5250 5250 5260 5240 372
387 20250305 125800 11675346205 5240 5250 5250 5240 2543
388 20250305 125700 11662020485 5240 5260 5260 5240 1068
389 20250305 125600 11656420855 5260 5260 5260 5240 794
390 20250305 125500 11652255170 5255 5255 5260 5250 1640
391 20250305 125400 11643640200 5255 5260 5260 5245 1575
392 20250305 125300 11635370455 5255 5270 5270 5250 2271
393 20250305 125200 11623443720 5270 5260 5270 5250 284
394 20250305 125100 11621950280 5270 5260 5270 5250 3279
395 20250305 125000 11604728570 5260 5250 5260 5250 1279
396 20250305 124900 11598008630 5250 5250 5260 5250 6882
397 20250305 124800 11561877850 5260 5260 5260 5250 370
398 20250305 124700 11559933850 5260 5250 5260 5250 4677
399 20250305 124600 11535378120 5260 5270 5270 5250 12661
400 20250305 124500 11468822090 5270 5270 5280 5260 763
401 20250305 124400 11464799890 5280 5270 5280 5260 1344
402 20250305 124300 11457718210 5260 5260 5270 5260 3049
403 20250305 124200 11441675060 5260 5270 5270 5260 1507
404 20250305 124100 11433738540 5260 5270 5280 5260 7266
405 20250305 124000 11395465490 5270 5280 5290 5270 2607
406 20250305 123900 11381710150 5290 5280 5290 5270 3392
407 20250305 123800 11363800610 5270 5280 5280 5270 3523
408 20250305 123700 11345231930 5280 5270 5280 5270 808
409 20250305 123600 11340970960 5270 5260 5275 5260 1644
410 20250305 123500 11332312990 5260 5270 5270 5260 274
411 20250305 123400 11330869620 5260 5280 5280 5260 7410
412 20250305 123300 11291888530 5280 5280 5280 5260 2067
413 20250305 123200 11280996560 5250 5270 5310 5250 18327
414 20250305 123100 11184169870 5260 5260 5270 5250 3318
415 20250305 123000 11166711290 5260 5260 5270 5250 245
416 20250305 122900 11165422290 5270 5260 5270 5250 5217
417 20250305 122800 11137970050 5260 5260 5270 5260 1419
418 20250305 122700 11130504950 5250 5260 5270 5250 11065
419 20250305 122600 11072301870 5250 5260 5260 5250 4541
420 20250305 122500 11048419975 5260 5270 5270 5250 11057
421 20250305 122400 10990278045 5270 5260 5270 5250 2907
422 20250305 122300 10974982875 5250 5250 5260 5250 6724
423 20250305 122200 10939681130 5250 5240 5250 5240 1534
424 20250305 122100 10931638185 5240 5240 5240 5230 5426
425 20250305 122000 10903252690 5230 5250 5250 5230 7475
426 20250305 121900 10864101550 5240 5250 5250 5240 1056
427 20250305 121800 10858557880 5250 5250 5260 5240 2389
428 20250305 121700 10846022220 5260 5260 5270 5240 4443
429 20250305 121600 10822693440 5260 5260 5270 5260 2484
430 20250305 121500 10809627380 5260 5250 5260 5240 3973
431 20250305 121400 10788744560 5250 5245 5250 5230 2369
432 20250305 121300 10776340660 5250 5250 5250 5240 4312
433 20250305 121200 10753734070 5250 5250 5260 5240 394
434 20250305 121100 10751667940 5240 5250 5260 5240 3519
435 20250305 121000 10733201050 5250 5250 5260 5240 633
436 20250305 120900 10729876260 5250 5235 5260 5230 11289
437 20250305 120800 10670653925 5240 5230 5240 5230 3065
438 20250305 120700 10654617375 5230 5250 5250 5230 4773
439 20250305 120600 10629605665 5250 5250 5250 5240 2181
440 20250305 120500 10618165195 5250 5240 5250 5230 1147
441 20250305 120400 10612152005 5230 5250 5250 5230 1564
442 20250305 120300 10603949755 5240 5240 5250 5220 9064
443 20250305 120200 10556454245 5240 5235 5240 5210 2717
444 20250305 120100 10542245065 5240 5220 5240 5215 1642
445 20250305 120000 10533668215 5210 5220 5220 5210 2910
446 20250305 115900 10518478625 5210 5230 5230 5210 1084
447 20250305 115800 10512816055 5230 5235 5240 5220 14528
448 20250305 115700 10436829820 5240 5230 5240 5220 2382
449 20250305 115600 10424371600 5220 5220 5230 5210 3194
450 20250305 115500 10407692130 5210 5220 5220 5200 6560
451 20250305 115400 10373545490 5210 5200 5220 5180 19628
452 20250305 115300 10271485340 5200 5200 5210 5180 28953
453 20250305 115200 10121051270 5210 5210 5220 5200 25503
454 20250305 115100 9988345750 5210 5220 5230 5210 12320
455 20250305 115000 9924054750 5220 5240 5240 5220 5585
456 20250305 114900 9894864680 5230 5240 5250 5220 7478
457 20250305 114800 9855698780 5230 5240 5240 5230 5434
458 20250305 114700 9827266370 5240 5230 5240 5220 5793
459 20250305 114600 9796974390 5240 5230 5240 5220 6351
460 20250305 114500 9763734770 5230 5230 5240 5230 5321
461 20250305 114400 9735898380 5240 5220 5240 5210 15823
462 20250305 114300 9653237150 5220 5240 5240 5210 15218
463 20250305 114200 9573791290 5240 5240 5240 5220 2386
464 20250305 114100 9561312190 5240 5240 5240 5210 22352
465 20250305 114000 9444560620 5240 5220 5240 5210 38415
466 20250305 113900 9244150490 5220 5245 5250 5210 44285
467 20250305 113800 9012545480 5250 5260 5260 5250 37629
468 20250305 113700 8814803240 5260 5265 5270 5260 4776
469 20250305 113600 8789659865 5265 5270 5270 5260 9699
470 20250305 113500 8738586630 5260 5270 5275 5260 4755
471 20250305 113400 8713559985 5270 5280 5280 5260 12403
472 20250305 113300 8648187405 5280 5300 5300 5280 11405
473 20250305 113200 8587887575 5290 5300 5310 5290 5850
474 20250305 113100 8556885395 5300 5300 5310 5300 1232
475 20250305 113000 8550354405 5310 5300 5310 5300 11959
476 20250305 112900 8486921315 5300 5290 5300 5290 274
477 20250305 112800 8485471275 5290 5300 5300 5290 2354
478 20250305 112700 8473017805 5290 5290 5300 5290 2941
479 20250305 112600 8457439865 5290 5300 5310 5290 4951
480 20250305 112500 8431204315 5290 5300 5310 5290 2882
481 20250305 112400 8415938475 5300 5300 5310 5290 6837
482 20250305 112300 8379700755 5290 5270 5290 5270 5582
483 20250305 112200 8350232065 5270 5280 5290 5270 3697
484 20250305 112100 8330714515 5280 5270 5280 5260 6580
485 20250305 112000 8296036735 5270 5280 5280 5260 18289
486 20250305 111900 8199652795 5280 5300 5310 5280 25968
487 20250305 111800 8062472995 5310 5310 5310 5290 5996
488 20250305 111700 8030687175 5310 5300 5310 5300 940
489 20250305 111600 8025704795 5300 5310 5310 5300 4483
490 20250305 111500 8001944325 5300 5310 5320 5300 2168
491 20250305 111400 7990434145 5320 5320 5330 5310 6347
492 20250305 111300 7956681720 5320 5320 5320 5310 9681
493 20250305 111200 7905239090 5320 5310 5330 5310 4040
494 20250305 111100 7883739560 5320 5300 5320 5300 8648
495 20250305 111000 7837821460 5300 5310 5320 5300 4821
496 20250305 110900 7812247415 5320 5300 5320 5290 7242
497 20250305 110800 7773860195 5300 5300 5300 5285 7465
498 20250305 110700 7734353480 5300 5290 5310 5290 5458
499 20250305 110600 7705438520 5300 5300 5300 5290 6190
500 20250305 110500 7672674410 5300 5310 5310 5290 13835
501 20250305 110400 7599375360 5310 5295 5340 5290 5790
502 20250305 110300 7568610105 5300 5300 5305 5290 4632
503 20250305 110200 7544063535 5300 5305 5305 5300 1058
504 20250305 110100 7538455995 5310 5300 5310 5290 3691
505 20250305 110000 7518905595 5290 5290 5300 5290 14369
506 20250305 105900 7442880385 5300 5310 5310 5290 5116
507 20250305 105800 7415783305 5310 5310 5320 5290 6374
508 20250305 105700 7381998805 5300 5310 5320 5300 13907
509 20250305 105600 7308269845 5320 5310 5330 5300 52432
510 20250305 105500 7030150695 5310 5350 5350 5310 20116
511 20250305 105400 6923110295 5350 5340 5350 5325 16982
512 20250305 105300 6832579910 5350 5350 5350 5340 429
513 20250305 105200 6830288350 5350 5340 5360 5340 422
514 20250305 105100 6828032420 5350 5330 5350 5330 9665
515 20250305 105000 6776448440 5330 5350 5350 5320 13031
516 20250305 104900 6707074470 5350 5340 5350 5330 6896
517 20250305 104800 6670291710 5340 5330 5340 5320 7377
518 20250305 104700 6630992310 5330 5350 5350 5330 5752
519 20250305 104600 6600299680 5350 5340 5350 5340 1420
520 20250305 104500 6592711290 5350 5360 5360 5350 21195
521 20250305 104400 6479306960 5360 5360 5370 5350 5248
522 20250305 104300 6451181235 5360 5360 5370 5350 436
523 20250305 104200 6448844155 5360 5370 5370 5350 2117
524 20250305 104100 6437497435 5360 5380 5380 5360 4705
525 20250305 104000 6412242045 5380 5360 5380 5360 3039
526 20250305 103900 6395923915 5370 5350 5370 5350 2961
527 20250305 103800 6380048555 5350 5360 5360 5350 115
528 20250305 103700 6379432335 5360 5350 5360 5340 2638
529 20250305 103600 6365319165 5350 5350 5360 5330 10920
530 20250305 103500 6307000555 5350 5350 5360 5350 1133
531 20250305 103400 6300938595 5350 5360 5360 5350 1598
532 20250305 103300 6292377635 5360 5360 5370 5350 2128
533 20250305 103200 6280971925 5360 5350 5360 5340 4248
534 20250305 103100 6258247935 5350 5370 5380 5350 4634
535 20250305 103000 6233410285 5360 5360 5380 5350 7452
536 20250305 102900 6193435925 5355 5360 5360 5355 2739
537 20250305 102800 6178757215 5360 5340 5360 5340 644
538 20250305 102700 6175314485 5350 5345 5350 5340 4784
539 20250305 102600 6149743430 5340 5340 5350 5340 1916
540 20250305 102500 6139507960 5340 5340 5350 5340 7474
541 20250305 102400 6099596150 5340 5340 5350 5340 2881
542 20250305 102300 6084211190 5350 5360 5360 5340 734
543 20250305 102200 6080283340 5330 5330 5350 5330 24437
544 20250305 102100 5949935655 5340 5330 5340 5310 26184
545 20250305 102000 5810492215 5330 5330 5340 5320 16509
546 20250305 101900 5722510355 5340 5340 5340 5330 6950
547 20250305 101800 5685462675 5330 5350 5350 5330 8680
548 20250305 101700 5639099955 5340 5340 5350 5340 1649
549 20250305 101600 5630291905 5340 5340 5350 5340 2253
550 20250305 101500 5618246145 5340 5350 5350 5340 10318
551 20250305 101400 5563139540 5340 5360 5360 5340 9794
552 20250305 101300 5510707620 5350 5360 5360 5350 6894
553 20250305 101200 5473789500 5360 5340 5360 5340 2396
554 20250305 101100 5460962155 5350 5350 5350 5340 4368
555 20250305 101000 5437602615 5340 5330 5340 5320 11685
556 20250305 100900 5375233225 5320 5320 5330 5320 3902
557 20250305 100800 5354466075 5330 5330 5335 5320 4852
558 20250305 100700 5328605630 5340 5340 5340 5320 3142
559 20250305 100600 5311859500 5340 5320 5340 5320 4689
560 20250305 100500 5286887570 5320 5310 5330 5310 8987
561 20250305 100400 5239142305 5310 5320 5330 5310 35039
562 20250305 100300 5052797940 5330 5340 5350 5330 32515
563 20250305 100200 4879354815 5340 5340 5350 5330 5782
564 20250305 100100 4848477270 5340 5340 5350 5330 15447
565 20250305 100000 4765981380 5345 5380 5390 5340 29065
566 20250305 095900 4610257410 5380 5380 5380 5370 8795
567 20250305 095800 4563010210 5380 5360 5380 5350 7426
568 20250305 095700 4523200180 5370 5370 5370 5360 7623
569 20250305 095600 4482326195 5370 5380 5390 5370 11270
570 20250305 095500 4421752665 5380 5390 5390 5380 6615
571 20250305 095400 4386142780 5380 5380 5385 5375 5511
572 20250305 095300 4356493410 5380 5380 5385 5380 2907
573 20250305 095200 4340852585 5380 5390 5400 5380 9137
574 20250305 095100 4291634770 5400 5400 5400 5390 4642
575 20250305 095000 4266613460 5400 5405 5410 5390 5792
576 20250305 094900 4235316945 5410 5420 5430 5410 6922
577 20250305 094800 4197819050 5430 5420 5440 5410 4420
578 20250305 094700 4173852900 5430 5440 5450 5420 6471
579 20250305 094600 4138697570 5440 5385 5450 5370 26815
580 20250305 094500 3993349970 5380 5380 5390 5370 7178
581 20250305 094400 3954738240 5380 5380 5380 5350 11349
582 20250305 094300 3893875050 5370 5380 5390 5350 48744
583 20250305 094200 3632637470 5390 5380 5390 5370 4677
584 20250305 094100 3607476130 5390 5395 5410 5380 20143
585 20250305 094000 3498756610 5400 5380 5400 5380 8759
586 20250305 093900 3451560790 5380 5390 5390 5380 4882
587 20250305 093800 3425290610 5390 5380 5400 5370 5628
588 20250305 093700 3394998620 5390 5380 5390 5360 12169
589 20250305 093600 3329623210 5380 5400 5400 5370 23382
590 20250305 093500 3203736290 5400 5420 5420 5390 5826
591 20250305 093400 3172273360 5420 5410 5420 5400 6709
592 20250305 093300 3135983260 5420 5410 5420 5400 10835
593 20250305 093200 3077452770 5420 5410 5420 5400 6915
594 20250305 093100 3040094860 5400 5400 5420 5400 12897
595 20250305 093000 2970425630 5410 5410 5420 5400 9339
596 20250305 092900 2919960665 5410 5410 5420 5390 14989
597 20250305 092800 2838952665 5420 5430 5440 5420 6707
598 20250305 092700 2802577235 5430 5430 5440 5430 3319
599 20250305 092600 2784554735 5440 5440 5450 5430 3959
600 20250305 092500 2763023065 5450 5440 5450 5420 4321
601 20250305 092400 2739545765 5440 5440 5450 5430 9333
602 20250305 092300 2688791535 5440 5440 5450 5430 15198
603 20250305 092200 2606144435 5450 5460 5470 5450 24797
604 20250305 092100 2470922165 5460 5460 5480 5450 14742
605 20250305 092000 2390342615 5460 5460 5460 5440 12682
606 20250305 091900 2321209565 5460 5440 5480 5410 43339
607 20250305 091800 2085664125 5440 5440 5450 5430 5882
608 20250305 091700 2053660755 5440 5410 5440 5390 14390
609 20250305 091600 1975791495 5410 5420 5420 5390 50804
610 20250305 091500 1701375375 5420 5430 5430 5410 17041
611 20250305 091400 1609019365 5430 5450 5450 5430 8051
612 20250305 091300 1565269115 5440 5460 5470 5440 7412
613 20250305 091200 1524834535 5460 5430 5470 5430 9781
614 20250305 091100 1471483765 5460 5430 5460 5420 14311
615 20250305 091000 1393616865 5430 5430 5450 5420 20414
616 20250305 090900 1282756495 5430 5460 5460 5420 17195
617 20250305 090800 1189237655 5460 5465 5470 5450 12146
618 20250305 090700 1122919740 5465 5470 5480 5460 10468
619 20250305 090600 1065699900 5470 5460 5470 5450 8303
620 20250305 090500 1020370475 5460 5450 5460 5430 7844
621 20250305 090400 977608555 5420 5460 5460 5400 30992
622 20250305 090300 809440245 5450 5440 5480 5430 10038
623 20250305 090200 754723925 5430 5490 5490 5420 25420
624 20250305 090100 616051760 5480 5490 5490 5400 20319
625 20250305 090000 505090070 5460 5460 5480 5390 85647

1
037270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,35757,63429410,206317890,365987695700,0.06
20250227,35757,63429410,202027050,358376166500,0.06
20250226,59256,63429410,315834480,338078755300,0.09
20250225,35757,63429410,189512100,336175873000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 35757 63429410 206317890 365987695700 0.06
3 20250227 35757 63429410 202027050 358376166500 0.06
4 20250226 59256 63429410 315834480 338078755300 0.09
5 20250225 35757 63429410 189512100 336175873000 0.06