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

634
047310/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193200,484544392,4800,4800,4800,4800,1971
20250305,193100,484544392,4800,4800,4800,4800,0
20250305,193000,484544392,4800,4800,4800,4800,0
20250305,192900,484544392,4800,4800,4800,4800,0
20250305,192800,484544392,4800,4800,4800,4800,0
20250305,192700,484544392,4800,4800,4800,4800,0
20250305,192600,484544392,4800,4800,4800,4800,0
20250305,192500,484544392,4800,4800,4800,4800,0
20250305,192400,484544392,4800,4800,4800,4800,0
20250305,192300,484544392,4800,4800,4800,4800,0
20250305,192200,484544392,4800,4800,4800,4800,0
20250305,192100,484544392,4800,4800,4800,4800,0
20250305,192000,484544392,4800,4800,4800,4800,0
20250305,191900,484544392,4800,4800,4800,4800,0
20250305,191800,484544392,4800,4800,4800,4800,0
20250305,191700,484544392,4800,4800,4800,4800,0
20250305,191600,484544392,4800,4800,4800,4800,0
20250305,191500,484544392,4800,4800,4800,4800,0
20250305,191400,484544392,4800,4800,4800,4800,0
20250305,191300,484544392,4800,4800,4800,4800,0
20250305,191200,484544392,4800,4800,4800,4800,0
20250305,191100,484544392,4800,4800,4800,4800,0
20250305,191000,484544392,4800,4800,4800,4800,0
20250305,190900,484544392,4800,4800,4800,4800,0
20250305,190800,484544392,4800,4800,4800,4800,0
20250305,190700,484544392,4800,4800,4800,4800,0
20250305,190600,484544392,4800,4800,4800,4800,0
20250305,190500,484544392,4800,4800,4800,4800,0
20250305,190400,484544392,4800,4800,4800,4800,0
20250305,190300,484544392,4800,4800,4800,4800,0
20250305,190200,484544392,4800,4800,4800,4800,1971
20250305,190100,484544392,4800,4800,4800,4800,0
20250305,190000,484544392,4800,4800,4800,4800,0
20250305,185900,484544392,4800,4800,4800,4800,0
20250305,185800,484544392,4800,4800,4800,4800,0
20250305,185700,484544392,4800,4800,4800,4800,0
20250305,185600,484544392,4800,4800,4800,4800,0
20250305,185500,484544392,4800,4800,4800,4800,0
20250305,185400,484544392,4800,4800,4800,4800,0
20250305,185300,484544392,4800,4800,4800,4800,0
20250305,185200,484544392,4800,4800,4800,4800,0
20250305,185100,484544392,4800,4800,4800,4800,0
20250305,185000,484544392,4800,4800,4800,4800,0
20250305,184900,484544392,4800,4800,4800,4800,0
20250305,184800,484544392,4800,4800,4800,4800,0
20250305,184700,484544392,4800,4800,4800,4800,0
20250305,184600,484544392,4800,4800,4800,4800,0
20250305,184500,484544392,4800,4800,4800,4800,0
20250305,184400,484544392,4800,4800,4800,4800,0
20250305,184300,484544392,4800,4800,4800,4800,0
20250305,184200,484544392,4800,4800,4800,4800,0
20250305,184100,484544392,4800,4800,4800,4800,0
20250305,184000,484544392,4800,4800,4800,4800,0
20250305,183900,484544392,4800,4800,4800,4800,0
20250305,183800,484544392,4800,4800,4800,4800,0
20250305,183700,484544392,4800,4800,4800,4800,0
20250305,183600,484544392,4800,4800,4800,4800,0
20250305,183500,484544392,4800,4800,4800,4800,0
20250305,183400,484544392,4800,4800,4800,4800,0
20250305,183300,484544392,4800,4800,4800,4800,0
20250305,183200,484544392,4800,4800,4800,4800,1971
20250305,183100,484544392,4800,4800,4800,4800,0
20250305,183000,484544392,4800,4800,4800,4800,0
20250305,182900,484544392,4800,4800,4800,4800,0
20250305,182800,484544392,4800,4800,4800,4800,0
20250305,182700,484544392,4800,4800,4800,4800,0
20250305,182600,484544392,4800,4800,4800,4800,0
20250305,182500,484544392,4800,4800,4800,4800,0
20250305,182400,484544392,4800,4800,4800,4800,0
20250305,182300,484544392,4800,4800,4800,4800,0
20250305,182200,484544392,4800,4800,4800,4800,0
20250305,182100,484544392,4800,4800,4800,4800,0
20250305,182000,484544392,4800,4800,4800,4800,0
20250305,181900,484544392,4800,4800,4800,4800,0
20250305,181800,484544392,4800,4800,4800,4800,0
20250305,181700,484544392,4800,4800,4800,4800,0
20250305,181600,484544392,4800,4800,4800,4800,0
20250305,181500,484544392,4800,4800,4800,4800,0
20250305,181400,484544392,4800,4800,4800,4800,0
20250305,181300,484544392,4800,4800,4800,4800,0
20250305,181200,484544392,4800,4800,4800,4800,0
20250305,181100,484544392,4800,4800,4800,4800,0
20250305,181000,484544392,4800,4800,4800,4800,0
20250305,180900,484544392,4800,4800,4800,4800,0
20250305,180800,484544392,4800,4800,4800,4800,0
20250305,180700,484544392,4800,4800,4800,4800,0
20250305,180600,484544392,4800,4800,4800,4800,0
20250305,180500,484544392,4800,4800,4800,4800,0
20250305,180400,484544392,4800,4800,4800,4800,0
20250305,180300,484544392,4800,4800,4800,4800,0
20250305,180200,484544392,4800,4800,4800,4800,1971
20250305,180100,484544392,4800,4800,4800,4800,0
20250305,180000,484544392,4800,4800,4800,4800,0
20250305,175900,484544392,4800,4800,4800,4800,0
20250305,175800,484544392,4800,4800,4800,4800,0
20250305,175700,484544392,4800,4800,4800,4800,0
20250305,175600,484544392,4800,4800,4800,4800,0
20250305,175500,484544392,4800,4800,4800,4800,0
20250305,175400,484544392,4800,4800,4800,4800,0
20250305,175300,484544392,4800,4800,4800,4800,0
20250305,175200,484544392,4800,4800,4800,4800,0
20250305,175100,484544392,4800,4800,4800,4800,0
20250305,175000,484544392,4800,4800,4800,4800,0
20250305,174900,484544392,4800,4800,4800,4800,0
20250305,174800,484544392,4800,4800,4800,4800,0
20250305,174700,484544392,4800,4800,4800,4800,0
20250305,174600,484544392,4800,4800,4800,4800,0
20250305,174500,484544392,4800,4800,4800,4800,0
20250305,174400,484544392,4800,4800,4800,4800,0
20250305,174300,484544392,4800,4800,4800,4800,0
20250305,174200,484544392,4800,4800,4800,4800,0
20250305,174100,484544392,4800,4800,4800,4800,0
20250305,174000,484544392,4800,4800,4800,4800,0
20250305,173900,484544392,4800,4800,4800,4800,0
20250305,173800,484544392,4800,4800,4800,4800,0
20250305,173700,484544392,4800,4800,4800,4800,0
20250305,173600,484544392,4800,4800,4800,4800,0
20250305,173500,484544392,4800,4800,4800,4800,0
20250305,173400,484544392,4800,4800,4800,4800,0
20250305,173300,484544392,4800,4800,4800,4800,0
20250305,173200,484544392,4800,4800,4800,4800,1971
20250305,173100,484544392,4800,4800,4800,4800,0
20250305,173000,484544392,4800,4800,4800,4800,0
20250305,172900,484544392,4800,4800,4800,4800,0
20250305,172800,484544392,4800,4800,4800,4800,0
20250305,172700,484544392,4800,4800,4800,4800,0
20250305,172600,484544392,4800,4800,4800,4800,0
20250305,172500,484544392,4800,4800,4800,4800,0
20250305,172400,484544392,4800,4800,4800,4800,0
20250305,172300,484544392,4800,4800,4800,4800,0
20250305,172200,484544392,4800,4800,4800,4800,0
20250305,172100,484544392,4800,4800,4800,4800,0
20250305,172000,484544392,4800,4800,4800,4800,0
20250305,171900,484544392,4800,4800,4800,4800,0
20250305,171800,484544392,4800,4800,4800,4800,0
20250305,171700,484544392,4800,4800,4800,4800,0
20250305,171600,484544392,4800,4800,4800,4800,0
20250305,171500,484544392,4800,4800,4800,4800,0
20250305,171400,484544392,4800,4800,4800,4800,0
20250305,171300,484544392,4800,4800,4800,4800,0
20250305,171200,484544392,4800,4800,4800,4800,0
20250305,171100,484544392,4800,4800,4800,4800,0
20250305,171000,484544392,4800,4800,4800,4800,0
20250305,170900,484544392,4800,4800,4800,4800,0
20250305,170800,484544392,4800,4800,4800,4800,0
20250305,170700,484544392,4800,4800,4800,4800,0
20250305,170600,484544392,4800,4800,4800,4800,0
20250305,170500,484544392,4800,4800,4800,4800,0
20250305,170400,484544392,4800,4800,4800,4800,0
20250305,170300,484544392,4800,4800,4800,4800,0
20250305,170200,484544392,4800,4800,4800,4800,1971
20250305,170100,484544392,4800,4800,4800,4800,0
20250305,170000,484544392,4800,4800,4800,4800,0
20250305,165900,484544392,4800,4800,4800,4800,0
20250305,165800,484544392,4800,4800,4800,4800,0
20250305,165700,484544392,4800,4800,4800,4800,0
20250305,165600,484544392,4800,4800,4800,4800,0
20250305,165500,484544392,4800,4800,4800,4800,0
20250305,165400,484544392,4800,4800,4800,4800,0
20250305,165300,484544392,4800,4800,4800,4800,0
20250305,165200,484544392,4800,4800,4800,4800,0
20250305,165100,484544392,4800,4800,4800,4800,0
20250305,165000,484544392,4800,4800,4800,4800,0
20250305,164900,484544392,4800,4800,4800,4800,0
20250305,164800,484544392,4800,4800,4800,4800,0
20250305,164700,484544392,4800,4800,4800,4800,0
20250305,164600,484544392,4800,4800,4800,4800,0
20250305,164500,484544392,4800,4800,4800,4800,0
20250305,164400,484544392,4800,4800,4800,4800,0
20250305,164300,484544392,4800,4800,4800,4800,0
20250305,164200,484544392,4800,4800,4800,4800,0
20250305,164100,484544392,4800,4800,4800,4800,0
20250305,164000,484544392,4800,4800,4800,4800,0
20250305,163900,484544392,4800,4800,4800,4800,0
20250305,163800,484544392,4800,4800,4800,4800,0
20250305,163700,484544392,4800,4800,4800,4800,0
20250305,163600,484544392,4800,4800,4800,4800,0
20250305,163500,484544392,4800,4800,4800,4800,0
20250305,163400,484544392,4800,4800,4800,4800,0
20250305,163300,484544392,4800,4800,4800,4800,0
20250305,163200,484544392,4800,4800,4800,4800,1971
20250305,163100,484544392,4800,4800,4800,4800,0
20250305,163000,484544392,4800,4800,4800,4800,0
20250305,162900,484544392,4800,4800,4800,4800,0
20250305,162800,484544392,4800,4800,4800,4800,0
20250305,162700,484544392,4800,4800,4800,4800,0
20250305,162600,484544392,4800,4800,4800,4800,0
20250305,162500,484544392,4800,4800,4800,4800,0
20250305,162400,484544392,4800,4800,4800,4800,0
20250305,162300,484544392,4800,4800,4800,4800,0
20250305,162200,484544392,4800,4800,4800,4800,0
20250305,162100,484544392,4800,4800,4800,4800,0
20250305,162000,484544392,4800,4800,4800,4800,0
20250305,161900,484544392,4800,4800,4800,4800,0
20250305,161800,484544392,4800,4800,4800,4800,0
20250305,161700,484544392,4800,4800,4800,4800,0
20250305,161600,484544392,4800,4800,4800,4800,0
20250305,161500,484544392,4800,4800,4800,4800,0
20250305,161400,484544392,4800,4800,4800,4800,0
20250305,161300,484544392,4800,4800,4800,4800,0
20250305,161200,484544392,4800,4800,4800,4800,0
20250305,161100,484544392,4800,4800,4800,4800,0
20250305,161000,484544392,4800,4800,4800,4800,0
20250305,160900,484544392,4800,4800,4800,4800,0
20250305,160800,484544392,4800,4800,4800,4800,0
20250305,160700,484544392,4800,4800,4800,4800,0
20250305,160600,484544392,4800,4800,4800,4800,0
20250305,160500,484544392,4800,4800,4800,4800,0
20250305,160400,484544392,4800,4800,4800,4800,0
20250305,160300,484544392,4800,4800,4800,4800,0
20250305,160200,484544392,4800,4800,4800,4800,1971
20250305,160100,484544392,4800,4800,4800,4800,0
20250305,160000,484544392,4800,4800,4800,4800,0
20250305,155900,484544392,4800,4800,4800,4800,0
20250305,155800,484544392,4800,4800,4800,4800,0
20250305,155700,484544392,4800,4800,4800,4800,0
20250305,155600,484544392,4800,4800,4800,4800,0
20250305,155500,484544392,4800,4800,4800,4800,0
20250305,155400,484544392,4800,4800,4800,4800,0
20250305,155300,484544392,4800,4800,4800,4800,0
20250305,155200,484544392,4800,4800,4800,4800,0
20250305,155100,484544392,4800,4800,4800,4800,0
20250305,155000,484544392,4800,4800,4800,4800,0
20250305,154900,484544392,4800,4800,4800,4800,0
20250305,154800,484544392,4800,4800,4800,4800,0
20250305,154700,484544392,4800,4800,4800,4800,0
20250305,154600,484544392,4800,4800,4800,4800,0
20250305,154500,484544392,4800,4800,4800,4800,0
20250305,154400,484544392,4800,4800,4800,4800,0
20250305,154300,484544392,4800,4800,4800,4800,0
20250305,154200,484544392,4800,4800,4800,4800,0
20250305,154100,484544392,4800,4800,4800,4800,0
20250305,154000,484544392,4800,4800,4800,4800,0
20250305,153900,484544392,4800,4800,4800,4800,0
20250305,153800,484544392,4800,4800,4800,4800,0
20250305,153700,484544392,4800,4800,4800,4800,0
20250305,153600,484544392,4800,4800,4800,4800,0
20250305,153500,484544392,4800,4800,4800,4800,0
20250305,153400,484544392,4800,4800,4800,4800,0
20250305,153300,484544392,4800,4800,4800,4800,0
20250305,153200,484544392,4800,4800,4800,4800,1971
20250305,153100,484544392,4800,4800,4800,4800,0
20250305,153000,484544392,4800,4800,4800,4800,1971
20250305,152900,475083592,4810,4810,4810,4810,0
20250305,152800,475083592,4810,4810,4810,4810,0
20250305,152700,475083592,4810,4810,4810,4810,0
20250305,152600,475083592,4810,4810,4810,4810,0
20250305,152500,475083592,4810,4810,4810,4810,0
20250305,152400,475083592,4810,4810,4810,4810,0
20250305,152300,475083592,4810,4810,4810,4810,0
20250305,152200,475083592,4810,4810,4810,4810,0
20250305,152100,475083592,4810,4810,4810,4810,0
20250305,152000,475083592,4810,4810,4810,4810,0
20250305,151900,475083592,4810,4795,4810,4795,160
20250305,151800,474314412,4810,4795,4810,4795,69
20250305,151700,473982792,4805,4795,4805,4795,16
20250305,151600,473906062,4795,4800,4800,4795,92
20250305,151500,473464512,4810,4790,4810,4790,739
20250305,151400,469910062,4785,4785,4785,4785,7
20250305,151300,469876567,4785,4785,4785,4785,32
20250305,151200,469723447,4800,4800,4800,4800,0
20250305,151100,469723447,4800,4800,4800,4800,326
20250305,151000,468158647,4800,4795,4800,4795,495
20250305,150900,465784582,4800,4800,4800,4800,1
20250305,150800,465779782,4780,4785,4785,4780,2743
20250305,150700,452667142,4780,4785,4790,4780,2008
20250305,150600,443063872,4790,4790,4795,4790,670
20250305,150500,439854547,4795,4795,4795,4795,12
20250305,150400,439797007,4790,4790,4790,4790,476
20250305,150300,437516967,4795,4795,4795,4795,0
20250305,150200,437516967,4795,4795,4795,4795,108
20250305,150100,436999107,4795,4790,4795,4790,764
20250305,150000,433338842,4780,4785,4785,4780,1617
20250305,145900,425604702,4785,4785,4785,4780,425
20250305,145800,423573077,4785,4790,4790,4785,113
20250305,145700,423031817,4790,4790,4790,4790,80
20250305,145600,422648617,4790,4790,4790,4790,1
20250305,145500,422643827,4790,4790,4790,4790,1
20250305,145400,422639037,4780,4780,4780,4780,1050
20250305,145300,417620037,4780,4780,4780,4780,1888
20250305,145200,408595397,4780,4780,4780,4780,0
20250305,145100,408595397,4780,4785,4785,4780,310
20250305,145000,407113482,4785,4790,4790,4785,516
20250305,144900,404644342,4790,4785,4790,4785,459
20250305,144800,402448022,4785,4795,4795,4785,558
20250305,144700,399776792,4790,4795,4795,4790,211
20250305,144600,398766052,4795,4795,4795,4795,5
20250305,144500,398742077,4795,4795,4795,4795,43
20250305,144400,398535892,4795,4795,4795,4790,249
20250305,144300,397343167,4795,4795,4795,4795,0
20250305,144200,397343167,4795,4790,4795,4790,302
20250305,144100,395896577,4795,4795,4795,4795,5
20250305,144000,395872602,4795,4795,4795,4795,1221
20250305,143900,390017907,4790,4790,4790,4790,0
20250305,143800,390017907,4790,4790,4790,4790,1511
20250305,143700,382780217,4790,4790,4790,4790,80
20250305,143600,382397017,4790,4790,4790,4790,126
20250305,143500,381793477,4790,4785,4790,4785,1538
20250305,143400,374429457,4785,4785,4785,4785,0
20250305,143300,374429457,4785,4785,4785,4785,0
20250305,143200,374429457,4785,4785,4785,4785,0
20250305,143100,374429457,4785,4785,4785,4785,321
20250305,143000,372893472,4785,4785,4785,4785,1354
20250305,142900,366414582,4785,4785,4785,4785,363
20250305,142800,364677627,4785,4785,4785,4785,61
20250305,142700,364385742,4785,4785,4785,4785,0
20250305,142600,364385742,4785,4785,4785,4785,5
20250305,142500,364361817,4785,4785,4785,4785,0
20250305,142400,364361817,4785,4785,4785,4785,5
20250305,142300,364337892,4785,4785,4785,4785,0
20250305,142200,364337892,4785,4785,4785,4785,0
20250305,142100,364337892,4785,4785,4785,4785,10
20250305,142000,364290042,4775,4775,4775,4775,62
20250305,141900,363993992,4780,4780,4780,4780,168
20250305,141800,363190952,4780,4780,4780,4780,5
20250305,141700,363167052,4775,4780,4780,4775,47
20250305,141600,362942622,4780,4780,4780,4780,0
20250305,141500,362942622,4780,4790,4790,4780,11
20250305,141400,362890032,4790,4790,4790,4790,1
20250305,141300,362885242,4775,4775,4775,4770,3498
20250305,141200,346197487,4775,4775,4775,4775,0
20250305,141100,346197487,4775,4780,4780,4775,2520
20250305,141000,334161937,4780,4780,4780,4780,604
20250305,140900,331274817,4780,4790,4790,4780,2523
20250305,140800,319214547,4790,4780,4790,4780,583
20250305,140700,316422017,4790,4790,4790,4790,0
20250305,140600,316422017,4790,4785,4790,4785,561
20250305,140500,313737112,4780,4780,4780,4780,0
20250305,140400,313737112,4780,4780,4780,4780,34
20250305,140300,313574592,4785,4785,4785,4785,0
20250305,140200,313574592,4785,4780,4785,4775,283
20250305,140100,312222207,4785,4785,4785,4785,3
20250305,140000,312207852,4790,4790,4790,4790,0
20250305,135900,312207852,4790,4790,4790,4790,0
20250305,135800,312207852,4790,4780,4790,4780,3
20250305,135700,312193502,4775,4785,4785,4775,1864
20250305,135600,303282877,4785,4785,4785,4785,3
20250305,135500,303268522,4785,4785,4785,4785,0
20250305,135400,303268522,4785,4785,4785,4785,4
20250305,135300,303249382,4785,4785,4785,4785,23
20250305,135200,303139327,4780,4780,4780,4780,0
20250305,135100,303139327,4780,4780,4780,4780,0
20250305,135000,303139327,4780,4780,4780,4780,0
20250305,134900,303139327,4780,4780,4780,4780,0
20250305,134800,303139327,4780,4780,4780,4780,0
20250305,134700,303139327,4780,4780,4780,4780,0
20250305,134600,303139327,4780,4780,4780,4780,0
20250305,134500,303139327,4780,4780,4780,4780,0
20250305,134400,303139327,4780,4780,4780,4780,0
20250305,134300,303139327,4780,4780,4780,4780,0
20250305,134200,303139327,4780,4780,4780,4780,0
20250305,134100,303139327,4780,4800,4800,4780,311
20250305,134000,301651297,4800,4785,4800,4785,341
20250305,133900,300016857,4785,4785,4785,4785,110
20250305,133800,299490507,4785,4785,4785,4785,0
20250305,133700,299490507,4785,4795,4795,4785,37
20250305,133600,299313452,4795,4795,4795,4795,0
20250305,133500,299313452,4795,4795,4795,4795,0
20250305,133400,299313452,4795,4790,4795,4785,122
20250305,133300,298729422,4800,4800,4800,4800,2
20250305,133200,298719822,4800,4800,4800,4800,8
20250305,133100,298681422,4800,4800,4800,4800,9
20250305,133000,298638222,4800,4800,4800,4800,1
20250305,132900,298633422,4790,4790,4790,4790,205
20250305,132800,297651472,4795,4795,4795,4795,184
20250305,132700,296769192,4800,4800,4800,4800,0
20250305,132600,296769192,4800,4800,4800,4800,0
20250305,132500,296769192,4800,4800,4800,4800,127
20250305,132400,296159592,4800,4800,4800,4800,6
20250305,132300,296130792,4800,4790,4800,4790,2587
20250305,132200,283721112,4785,4785,4785,4785,0
20250305,132100,283721112,4785,4785,4785,4785,110
20250305,132000,283194762,4785,4785,4785,4785,71
20250305,131900,282855027,4780,4780,4780,4780,10
20250305,131800,282807227,4795,4795,4795,4795,0
20250305,131700,282807227,4795,4795,4795,4795,0
20250305,131600,282807227,4795,4795,4795,4795,200
20250305,131500,281848227,4780,4785,4785,4780,1000
20250305,131400,277067127,4795,4790,4795,4790,505
20250305,131300,274648152,4790,4790,4790,4790,80
20250305,131200,274264952,4785,4785,4785,4785,0
20250305,131100,274264952,4785,4785,4785,4785,10
20250305,131000,274217102,4785,4800,4800,4785,506
20250305,130900,271795802,4795,4795,4795,4795,308
20250305,130800,270318942,4795,4795,4795,4795,0
20250305,130700,270318942,4795,4795,4795,4795,0
20250305,130600,270318942,4795,4795,4795,4795,20
20250305,130500,270223042,4795,4795,4795,4795,0
20250305,130400,270223042,4795,4795,4795,4795,19
20250305,130300,270131937,4780,4790,4790,4780,4991
20250305,130200,246248442,4790,4795,4795,4790,47
20250305,130100,246023122,4795,4795,4795,4795,72
20250305,130000,245677882,4800,4800,4800,4800,0
20250305,125900,245677882,4800,4800,4800,4800,0
20250305,125800,245677882,4800,4805,4805,4800,37
20250305,125700,245500272,4805,4805,4805,4805,9
20250305,125600,245457027,4790,4805,4805,4790,45
20250305,125500,245241357,4805,4805,4805,4805,1
20250305,125400,245236552,4785,4785,4785,4785,7
20250305,125300,245203057,4805,4805,4805,4805,3
20250305,125200,245188642,4785,4785,4785,4785,3
20250305,125100,245174287,4785,4785,4785,4785,0
20250305,125000,245174287,4785,4785,4785,4785,0
20250305,124900,245174287,4785,4785,4785,4785,0
20250305,124800,245174287,4785,4790,4790,4785,44
20250305,124700,244963617,4785,4785,4785,4785,26
20250305,124600,244839207,4785,4785,4785,4785,48
20250305,124500,244609527,4785,4785,4785,4785,0
20250305,124400,244609527,4785,4785,4785,4785,31
20250305,124300,244461192,4785,4785,4785,4785,0
20250305,124200,244461192,4785,4785,4785,4785,155
20250305,124100,243719517,4780,4790,4790,4780,11
20250305,124000,243666837,4780,4790,4790,4780,3095
20250305,123900,228851637,4800,4800,4800,4800,0
20250305,123800,228851637,4800,4800,4800,4800,20
20250305,123700,228755637,4790,4790,4790,4790,640
20250305,123600,225690037,4795,4795,4795,4795,0
20250305,123500,225690037,4795,4795,4795,4795,58
20250305,123400,225411927,4790,4790,4790,4790,0
20250305,123300,225411927,4790,4790,4790,4790,16
20250305,123200,225335287,4800,4800,4800,4800,210
20250305,123100,224327287,4800,4805,4805,4800,55
20250305,123000,224063282,4805,4805,4805,4805,10
20250305,122900,224015232,4805,4805,4805,4805,1
20250305,122800,224010427,4805,4805,4805,4805,2
20250305,122700,224000817,4805,4805,4805,4805,1
20250305,122600,223996012,4800,4800,4800,4800,0
20250305,122500,223996012,4800,4800,4800,4800,12
20250305,122400,223938412,4800,4800,4800,4800,0
20250305,122300,223938412,4800,4800,4800,4800,0
20250305,122200,223938412,4800,4800,4800,4800,1
20250305,122100,223933612,4800,4805,4805,4800,25
20250305,122000,223813492,4805,4805,4805,4805,36
20250305,121900,223640512,4805,4805,4805,4805,1
20250305,121800,223635707,4805,4805,4805,4790,29
20250305,121700,223496767,4790,4800,4800,4790,250
20250305,121600,222298427,4800,4800,4800,4800,21
20250305,121500,222197627,4800,4800,4800,4800,0
20250305,121400,222197627,4800,4800,4800,4800,1
20250305,121300,222192827,4800,4800,4800,4800,2
20250305,121200,222183227,4790,4790,4790,4790,56
20250305,121100,221914987,4790,4790,4790,4790,0
20250305,121000,221914987,4790,4805,4805,4790,4800
20250305,120900,198897902,4805,4805,4805,4805,23
20250305,120800,198787387,4805,4805,4805,4805,9
20250305,120700,198744142,4805,4805,4805,4805,19
20250305,120600,198652847,4805,4805,4805,4805,50
20250305,120500,198412597,4805,4805,4815,4805,29
20250305,120400,198273212,4805,4805,4805,4805,0
20250305,120300,198273212,4805,4805,4805,4805,54
20250305,120200,198013742,4805,4805,4805,4805,47
20250305,120100,197787907,4805,4805,4805,4805,0
20250305,120000,197787907,4805,4805,4805,4805,0
20250305,115900,197787907,4805,4805,4805,4805,0
20250305,115800,197787907,4805,4805,4805,4805,0
20250305,115700,197787907,4805,4805,4805,4805,0
20250305,115600,197787907,4805,4805,4805,4805,0
20250305,115500,197787907,4805,4805,4805,4805,1
20250305,115400,197783102,4815,4815,4815,4815,7
20250305,115300,197749397,4805,4810,4810,4805,139
20250305,115200,197081442,4810,4810,4810,4810,38
20250305,115100,196898662,4805,4805,4805,4805,0
20250305,115000,196898662,4805,4805,4805,4805,100
20250305,114900,196418162,4805,4805,4805,4805,0
20250305,114800,196418162,4805,4805,4805,4805,5
20250305,114700,196394137,4810,4810,4810,4810,0
20250305,114600,196394137,4810,4805,4810,4805,395
20250305,114500,194494987,4805,4805,4805,4805,1
20250305,114400,194490182,4805,4805,4805,4805,3
20250305,114300,194475767,4810,4805,4810,4805,642
20250305,114200,191390747,4810,4815,4815,4810,31
20250305,114100,191241592,4815,4815,4815,4815,63
20250305,114000,190938247,4810,4810,4810,4810,0
20250305,113900,190938247,4810,4810,4810,4810,50
20250305,113800,190697747,4810,4810,4810,4810,0
20250305,113700,190697747,4810,4810,4810,4810,31
20250305,113600,190548637,4805,4805,4805,4805,276
20250305,113500,189222457,4810,4810,4810,4810,0
20250305,113400,189222457,4810,4810,4810,4810,14
20250305,113300,189155117,4810,4820,4820,4810,932
20250305,113200,184672177,4820,4820,4820,4820,0
20250305,113100,184672177,4820,4820,4820,4820,57
20250305,113000,184397437,4820,4820,4820,4820,100
20250305,112900,183915437,4825,4825,4825,4825,0
20250305,112800,183915437,4825,4825,4825,4825,0
20250305,112700,183915437,4825,4825,4825,4825,0
20250305,112600,183915437,4825,4825,4825,4825,0
20250305,112500,183915437,4825,4825,4825,4825,0
20250305,112400,183915437,4825,4825,4825,4825,0
20250305,112300,183915437,4825,4825,4825,4825,500
20250305,112200,181502937,4825,4825,4825,4825,10
20250305,112100,181454687,4825,4825,4825,4825,157
20250305,112000,180697162,4825,4805,4825,4805,1088
20250305,111900,175465562,4805,4810,4810,4805,240
20250305,111800,174312357,4805,4805,4805,4805,0
20250305,111700,174312357,4805,4825,4825,4805,171
20250305,111600,173490282,4825,4815,4825,4815,210
20250305,111500,172477622,4805,4805,4805,4805,305
20250305,111400,171012097,4805,4805,4805,4805,0
20250305,111300,171012097,4805,4805,4805,4805,101
20250305,111200,170526792,4805,4805,4805,4805,2
20250305,111100,170517182,4805,4800,4805,4800,140
20250305,111000,169844697,4805,4805,4805,4805,212
20250305,110900,168826037,4805,4805,4805,4805,39
20250305,110800,168638642,4805,4805,4805,4805,20
20250305,110700,168542542,4805,4805,4805,4805,3
20250305,110600,168528127,4805,4805,4805,4805,0
20250305,110500,168528127,4805,4805,4805,4805,10
20250305,110400,168480077,4800,4800,4800,4800,320
20250305,110300,166944077,4805,4805,4805,4800,1490
20250305,110200,159790827,4805,4815,4815,4800,1314
20250305,110100,153477657,4810,4815,4815,4810,50
20250305,110000,153237132,4815,4815,4815,4815,56
20250305,105900,152967492,4810,4810,4810,4810,265
20250305,105800,151692842,4815,4810,4815,4810,341
20250305,105700,150052607,4810,4810,4810,4810,0
20250305,105600,150052607,4810,4820,4820,4810,550
20250305,105500,147407037,4830,4830,4830,4830,1
20250305,105400,147402207,4830,4825,4830,4825,200
20250305,105300,146436617,4830,4830,4830,4830,0
20250305,105200,146436617,4830,4830,4830,4830,1
20250305,105100,146431787,4830,4830,4830,4830,3
20250305,105000,146417297,4830,4830,4830,4830,0
20250305,104900,146417297,4830,4830,4830,4830,10
20250305,104800,146368997,4830,4830,4830,4830,16
20250305,104700,146291717,4810,4810,4810,4810,0
20250305,104600,146291717,4810,4810,4810,4810,9
20250305,104500,146248427,4825,4825,4825,4825,0
20250305,104400,146248427,4825,4825,4825,4825,0
20250305,104300,146248427,4825,4825,4825,4825,2000
20250305,104200,136598427,4825,4825,4825,4825,0
20250305,104100,136598427,4825,4825,4825,4825,0
20250305,104000,136598427,4825,4810,4825,4810,41
20250305,103900,136400917,4825,4825,4825,4825,5
20250305,103800,136376792,4825,4825,4825,4825,10
20250305,103700,136328542,4825,4825,4825,4825,5
20250305,103600,136304417,4805,4825,4825,4805,28
20250305,103500,136169657,4825,4825,4825,4825,0
20250305,103400,136169657,4825,4825,4825,4825,4
20250305,103300,136150357,4810,4810,4810,4810,0
20250305,103200,136150357,4810,4810,4810,4810,0
20250305,103100,136150357,4810,4820,4820,4810,101
20250305,103000,135664392,4825,4820,4825,4820,17
20250305,102900,135582372,4820,4820,4820,4820,0
20250305,102800,135582372,4820,4820,4820,4820,0
20250305,102700,135582372,4820,4820,4820,4820,10
20250305,102600,135534172,4820,4820,4820,4820,1
20250305,102500,135529352,4825,4825,4825,4825,0
20250305,102400,135529352,4825,4825,4825,4825,0
20250305,102300,135529352,4825,4825,4825,4825,165
20250305,102200,134733227,4830,4835,4835,4830,14
20250305,102100,134665597,4830,4830,4830,4830,85
20250305,102000,134255047,4830,4830,4830,4830,1
20250305,101900,134250217,4830,4830,4830,4830,1
20250305,101800,134245387,4825,4825,4825,4825,0
20250305,101700,134245387,4825,4825,4825,4825,22
20250305,101600,134139237,4825,4825,4825,4825,1
20250305,101500,134134412,4820,4820,4820,4820,2181
20250305,101400,123621992,4820,4815,4820,4815,507
20250305,101300,121180252,4815,4815,4815,4815,1
20250305,101200,121175437,4810,4805,4810,4805,1024
20250305,101100,116255102,4805,4805,4805,4805,2113
20250305,101000,106102137,4810,4810,4810,4810,2
20250305,100900,106092517,4810,4815,4815,4810,102
20250305,100800,105601397,4815,4815,4815,4815,0
20250305,100700,105601397,4815,4815,4815,4815,0
20250305,100600,105601397,4815,4815,4815,4815,0
20250305,100500,105601397,4815,4815,4815,4815,2
20250305,100400,105591767,4815,4815,4815,4815,1
20250305,100300,105586952,4815,4810,4815,4810,416
20250305,100200,103585987,4805,4805,4805,4805,0
20250305,100100,103585987,4805,4805,4805,4805,1
20250305,100000,103581182,4810,4810,4810,4810,1
20250305,095900,103576372,4810,4805,4810,4805,452
20250305,095800,101404217,4805,4805,4805,4805,0
20250305,095700,101404217,4805,4805,4805,4805,113
20250305,095600,100861252,4805,4805,4805,4805,0
20250305,095500,100861252,4805,4805,4805,4805,5
20250305,095400,100837227,4805,4805,4805,4805,0
20250305,095300,100837227,4805,4805,4805,4805,340
20250305,095200,99203527,4810,4810,4810,4810,203
20250305,095100,98227097,4810,4810,4810,4810,25
20250305,095000,98106847,4815,4810,4815,4810,74
20250305,094900,97750747,4805,4810,4810,4805,175
20250305,094800,96909152,4810,4815,4815,4810,981
20250305,094700,92186637,4815,4810,4815,4810,106
20250305,094600,91676287,4805,4805,4805,4805,61
20250305,094500,91383182,4805,4805,4805,4800,116
20250305,094400,90825972,4805,4805,4805,4805,16
20250305,094300,90749092,4810,4810,4810,4810,32
20250305,094200,90595172,4815,4815,4815,4815,104
20250305,094100,90094412,4815,4815,4815,4815,4
20250305,094000,90075152,4805,4810,4810,4805,2
20250305,093900,90065537,4815,4815,4815,4815,342
20250305,093800,88418807,4815,4815,4815,4815,2
20250305,093700,88409177,4800,4820,4820,4800,808
20250305,093600,84528717,4820,4820,4820,4820,20
20250305,093500,84432317,4800,4815,4815,4800,200
20250305,093400,83470427,4820,4820,4820,4820,1
20250305,093300,83465607,4820,4820,4820,4820,5
20250305,093200,83441507,4820,4820,4820,4820,1
20250305,093100,83436687,4820,4815,4820,4815,3
20250305,093000,83422237,4820,4820,4820,4820,31
20250305,092900,83272817,4820,4815,4820,4815,353
20250305,092800,81572617,4820,4820,4820,4815,717
20250305,092700,78119537,4820,4820,4820,4820,17
20250305,092600,78037597,4825,4825,4825,4825,21
20250305,092500,77936272,4825,4825,4825,4825,2
20250305,092400,77926622,4815,4825,4825,4815,1205
20250305,092300,72119287,4825,4825,4825,4825,1
20250305,092200,72114462,4820,4820,4830,4820,288
20250305,092100,70726247,4820,4835,4835,4820,670
20250305,092000,67496547,4835,4840,4840,4835,13
20250305,091900,67433632,4840,4835,4840,4835,17
20250305,091800,67351387,4835,4830,4835,4825,1839
20250305,091700,58475577,4840,4840,4840,4840,5
20250305,091600,58451377,4845,4830,4845,4830,2094
20250305,091500,48319985,4840,4840,4840,4840,360
20250305,091400,46577585,4840,4840,4840,4840,547
20250305,091300,43930105,4845,4845,4845,4845,3
20250305,091200,43915570,4845,4825,4845,4825,83
20250305,091100,43513815,4845,4845,4845,4845,0
20250305,091000,43513815,4845,4845,4845,4845,240
20250305,090900,42351015,4845,4835,4845,4835,1565
20250305,090800,34778965,4840,4835,4840,4835,21
20250305,090700,34677425,4840,4830,4840,4830,1734
20250305,090600,26290050,4815,4815,4835,4805,1367
20250305,090500,19708385,4805,4830,4840,4805,1589
20250305,090400,12052545,4840,4830,4840,4820,11
20250305,090300,11999455,4845,4845,4845,4845,6
20250305,090200,11970385,4850,4845,4850,4845,238
20250305,090100,10817190,4845,4845,4845,4845,233
20250305,090000,9688305,4845,4770,4845,4770,2031
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193200 484544392 4800 4800 4800 4800 1971
3 20250305 193100 484544392 4800 4800 4800 4800 0
4 20250305 193000 484544392 4800 4800 4800 4800 0
5 20250305 192900 484544392 4800 4800 4800 4800 0
6 20250305 192800 484544392 4800 4800 4800 4800 0
7 20250305 192700 484544392 4800 4800 4800 4800 0
8 20250305 192600 484544392 4800 4800 4800 4800 0
9 20250305 192500 484544392 4800 4800 4800 4800 0
10 20250305 192400 484544392 4800 4800 4800 4800 0
11 20250305 192300 484544392 4800 4800 4800 4800 0
12 20250305 192200 484544392 4800 4800 4800 4800 0
13 20250305 192100 484544392 4800 4800 4800 4800 0
14 20250305 192000 484544392 4800 4800 4800 4800 0
15 20250305 191900 484544392 4800 4800 4800 4800 0
16 20250305 191800 484544392 4800 4800 4800 4800 0
17 20250305 191700 484544392 4800 4800 4800 4800 0
18 20250305 191600 484544392 4800 4800 4800 4800 0
19 20250305 191500 484544392 4800 4800 4800 4800 0
20 20250305 191400 484544392 4800 4800 4800 4800 0
21 20250305 191300 484544392 4800 4800 4800 4800 0
22 20250305 191200 484544392 4800 4800 4800 4800 0
23 20250305 191100 484544392 4800 4800 4800 4800 0
24 20250305 191000 484544392 4800 4800 4800 4800 0
25 20250305 190900 484544392 4800 4800 4800 4800 0
26 20250305 190800 484544392 4800 4800 4800 4800 0
27 20250305 190700 484544392 4800 4800 4800 4800 0
28 20250305 190600 484544392 4800 4800 4800 4800 0
29 20250305 190500 484544392 4800 4800 4800 4800 0
30 20250305 190400 484544392 4800 4800 4800 4800 0
31 20250305 190300 484544392 4800 4800 4800 4800 0
32 20250305 190200 484544392 4800 4800 4800 4800 1971
33 20250305 190100 484544392 4800 4800 4800 4800 0
34 20250305 190000 484544392 4800 4800 4800 4800 0
35 20250305 185900 484544392 4800 4800 4800 4800 0
36 20250305 185800 484544392 4800 4800 4800 4800 0
37 20250305 185700 484544392 4800 4800 4800 4800 0
38 20250305 185600 484544392 4800 4800 4800 4800 0
39 20250305 185500 484544392 4800 4800 4800 4800 0
40 20250305 185400 484544392 4800 4800 4800 4800 0
41 20250305 185300 484544392 4800 4800 4800 4800 0
42 20250305 185200 484544392 4800 4800 4800 4800 0
43 20250305 185100 484544392 4800 4800 4800 4800 0
44 20250305 185000 484544392 4800 4800 4800 4800 0
45 20250305 184900 484544392 4800 4800 4800 4800 0
46 20250305 184800 484544392 4800 4800 4800 4800 0
47 20250305 184700 484544392 4800 4800 4800 4800 0
48 20250305 184600 484544392 4800 4800 4800 4800 0
49 20250305 184500 484544392 4800 4800 4800 4800 0
50 20250305 184400 484544392 4800 4800 4800 4800 0
51 20250305 184300 484544392 4800 4800 4800 4800 0
52 20250305 184200 484544392 4800 4800 4800 4800 0
53 20250305 184100 484544392 4800 4800 4800 4800 0
54 20250305 184000 484544392 4800 4800 4800 4800 0
55 20250305 183900 484544392 4800 4800 4800 4800 0
56 20250305 183800 484544392 4800 4800 4800 4800 0
57 20250305 183700 484544392 4800 4800 4800 4800 0
58 20250305 183600 484544392 4800 4800 4800 4800 0
59 20250305 183500 484544392 4800 4800 4800 4800 0
60 20250305 183400 484544392 4800 4800 4800 4800 0
61 20250305 183300 484544392 4800 4800 4800 4800 0
62 20250305 183200 484544392 4800 4800 4800 4800 1971
63 20250305 183100 484544392 4800 4800 4800 4800 0
64 20250305 183000 484544392 4800 4800 4800 4800 0
65 20250305 182900 484544392 4800 4800 4800 4800 0
66 20250305 182800 484544392 4800 4800 4800 4800 0
67 20250305 182700 484544392 4800 4800 4800 4800 0
68 20250305 182600 484544392 4800 4800 4800 4800 0
69 20250305 182500 484544392 4800 4800 4800 4800 0
70 20250305 182400 484544392 4800 4800 4800 4800 0
71 20250305 182300 484544392 4800 4800 4800 4800 0
72 20250305 182200 484544392 4800 4800 4800 4800 0
73 20250305 182100 484544392 4800 4800 4800 4800 0
74 20250305 182000 484544392 4800 4800 4800 4800 0
75 20250305 181900 484544392 4800 4800 4800 4800 0
76 20250305 181800 484544392 4800 4800 4800 4800 0
77 20250305 181700 484544392 4800 4800 4800 4800 0
78 20250305 181600 484544392 4800 4800 4800 4800 0
79 20250305 181500 484544392 4800 4800 4800 4800 0
80 20250305 181400 484544392 4800 4800 4800 4800 0
81 20250305 181300 484544392 4800 4800 4800 4800 0
82 20250305 181200 484544392 4800 4800 4800 4800 0
83 20250305 181100 484544392 4800 4800 4800 4800 0
84 20250305 181000 484544392 4800 4800 4800 4800 0
85 20250305 180900 484544392 4800 4800 4800 4800 0
86 20250305 180800 484544392 4800 4800 4800 4800 0
87 20250305 180700 484544392 4800 4800 4800 4800 0
88 20250305 180600 484544392 4800 4800 4800 4800 0
89 20250305 180500 484544392 4800 4800 4800 4800 0
90 20250305 180400 484544392 4800 4800 4800 4800 0
91 20250305 180300 484544392 4800 4800 4800 4800 0
92 20250305 180200 484544392 4800 4800 4800 4800 1971
93 20250305 180100 484544392 4800 4800 4800 4800 0
94 20250305 180000 484544392 4800 4800 4800 4800 0
95 20250305 175900 484544392 4800 4800 4800 4800 0
96 20250305 175800 484544392 4800 4800 4800 4800 0
97 20250305 175700 484544392 4800 4800 4800 4800 0
98 20250305 175600 484544392 4800 4800 4800 4800 0
99 20250305 175500 484544392 4800 4800 4800 4800 0
100 20250305 175400 484544392 4800 4800 4800 4800 0
101 20250305 175300 484544392 4800 4800 4800 4800 0
102 20250305 175200 484544392 4800 4800 4800 4800 0
103 20250305 175100 484544392 4800 4800 4800 4800 0
104 20250305 175000 484544392 4800 4800 4800 4800 0
105 20250305 174900 484544392 4800 4800 4800 4800 0
106 20250305 174800 484544392 4800 4800 4800 4800 0
107 20250305 174700 484544392 4800 4800 4800 4800 0
108 20250305 174600 484544392 4800 4800 4800 4800 0
109 20250305 174500 484544392 4800 4800 4800 4800 0
110 20250305 174400 484544392 4800 4800 4800 4800 0
111 20250305 174300 484544392 4800 4800 4800 4800 0
112 20250305 174200 484544392 4800 4800 4800 4800 0
113 20250305 174100 484544392 4800 4800 4800 4800 0
114 20250305 174000 484544392 4800 4800 4800 4800 0
115 20250305 173900 484544392 4800 4800 4800 4800 0
116 20250305 173800 484544392 4800 4800 4800 4800 0
117 20250305 173700 484544392 4800 4800 4800 4800 0
118 20250305 173600 484544392 4800 4800 4800 4800 0
119 20250305 173500 484544392 4800 4800 4800 4800 0
120 20250305 173400 484544392 4800 4800 4800 4800 0
121 20250305 173300 484544392 4800 4800 4800 4800 0
122 20250305 173200 484544392 4800 4800 4800 4800 1971
123 20250305 173100 484544392 4800 4800 4800 4800 0
124 20250305 173000 484544392 4800 4800 4800 4800 0
125 20250305 172900 484544392 4800 4800 4800 4800 0
126 20250305 172800 484544392 4800 4800 4800 4800 0
127 20250305 172700 484544392 4800 4800 4800 4800 0
128 20250305 172600 484544392 4800 4800 4800 4800 0
129 20250305 172500 484544392 4800 4800 4800 4800 0
130 20250305 172400 484544392 4800 4800 4800 4800 0
131 20250305 172300 484544392 4800 4800 4800 4800 0
132 20250305 172200 484544392 4800 4800 4800 4800 0
133 20250305 172100 484544392 4800 4800 4800 4800 0
134 20250305 172000 484544392 4800 4800 4800 4800 0
135 20250305 171900 484544392 4800 4800 4800 4800 0
136 20250305 171800 484544392 4800 4800 4800 4800 0
137 20250305 171700 484544392 4800 4800 4800 4800 0
138 20250305 171600 484544392 4800 4800 4800 4800 0
139 20250305 171500 484544392 4800 4800 4800 4800 0
140 20250305 171400 484544392 4800 4800 4800 4800 0
141 20250305 171300 484544392 4800 4800 4800 4800 0
142 20250305 171200 484544392 4800 4800 4800 4800 0
143 20250305 171100 484544392 4800 4800 4800 4800 0
144 20250305 171000 484544392 4800 4800 4800 4800 0
145 20250305 170900 484544392 4800 4800 4800 4800 0
146 20250305 170800 484544392 4800 4800 4800 4800 0
147 20250305 170700 484544392 4800 4800 4800 4800 0
148 20250305 170600 484544392 4800 4800 4800 4800 0
149 20250305 170500 484544392 4800 4800 4800 4800 0
150 20250305 170400 484544392 4800 4800 4800 4800 0
151 20250305 170300 484544392 4800 4800 4800 4800 0
152 20250305 170200 484544392 4800 4800 4800 4800 1971
153 20250305 170100 484544392 4800 4800 4800 4800 0
154 20250305 170000 484544392 4800 4800 4800 4800 0
155 20250305 165900 484544392 4800 4800 4800 4800 0
156 20250305 165800 484544392 4800 4800 4800 4800 0
157 20250305 165700 484544392 4800 4800 4800 4800 0
158 20250305 165600 484544392 4800 4800 4800 4800 0
159 20250305 165500 484544392 4800 4800 4800 4800 0
160 20250305 165400 484544392 4800 4800 4800 4800 0
161 20250305 165300 484544392 4800 4800 4800 4800 0
162 20250305 165200 484544392 4800 4800 4800 4800 0
163 20250305 165100 484544392 4800 4800 4800 4800 0
164 20250305 165000 484544392 4800 4800 4800 4800 0
165 20250305 164900 484544392 4800 4800 4800 4800 0
166 20250305 164800 484544392 4800 4800 4800 4800 0
167 20250305 164700 484544392 4800 4800 4800 4800 0
168 20250305 164600 484544392 4800 4800 4800 4800 0
169 20250305 164500 484544392 4800 4800 4800 4800 0
170 20250305 164400 484544392 4800 4800 4800 4800 0
171 20250305 164300 484544392 4800 4800 4800 4800 0
172 20250305 164200 484544392 4800 4800 4800 4800 0
173 20250305 164100 484544392 4800 4800 4800 4800 0
174 20250305 164000 484544392 4800 4800 4800 4800 0
175 20250305 163900 484544392 4800 4800 4800 4800 0
176 20250305 163800 484544392 4800 4800 4800 4800 0
177 20250305 163700 484544392 4800 4800 4800 4800 0
178 20250305 163600 484544392 4800 4800 4800 4800 0
179 20250305 163500 484544392 4800 4800 4800 4800 0
180 20250305 163400 484544392 4800 4800 4800 4800 0
181 20250305 163300 484544392 4800 4800 4800 4800 0
182 20250305 163200 484544392 4800 4800 4800 4800 1971
183 20250305 163100 484544392 4800 4800 4800 4800 0
184 20250305 163000 484544392 4800 4800 4800 4800 0
185 20250305 162900 484544392 4800 4800 4800 4800 0
186 20250305 162800 484544392 4800 4800 4800 4800 0
187 20250305 162700 484544392 4800 4800 4800 4800 0
188 20250305 162600 484544392 4800 4800 4800 4800 0
189 20250305 162500 484544392 4800 4800 4800 4800 0
190 20250305 162400 484544392 4800 4800 4800 4800 0
191 20250305 162300 484544392 4800 4800 4800 4800 0
192 20250305 162200 484544392 4800 4800 4800 4800 0
193 20250305 162100 484544392 4800 4800 4800 4800 0
194 20250305 162000 484544392 4800 4800 4800 4800 0
195 20250305 161900 484544392 4800 4800 4800 4800 0
196 20250305 161800 484544392 4800 4800 4800 4800 0
197 20250305 161700 484544392 4800 4800 4800 4800 0
198 20250305 161600 484544392 4800 4800 4800 4800 0
199 20250305 161500 484544392 4800 4800 4800 4800 0
200 20250305 161400 484544392 4800 4800 4800 4800 0
201 20250305 161300 484544392 4800 4800 4800 4800 0
202 20250305 161200 484544392 4800 4800 4800 4800 0
203 20250305 161100 484544392 4800 4800 4800 4800 0
204 20250305 161000 484544392 4800 4800 4800 4800 0
205 20250305 160900 484544392 4800 4800 4800 4800 0
206 20250305 160800 484544392 4800 4800 4800 4800 0
207 20250305 160700 484544392 4800 4800 4800 4800 0
208 20250305 160600 484544392 4800 4800 4800 4800 0
209 20250305 160500 484544392 4800 4800 4800 4800 0
210 20250305 160400 484544392 4800 4800 4800 4800 0
211 20250305 160300 484544392 4800 4800 4800 4800 0
212 20250305 160200 484544392 4800 4800 4800 4800 1971
213 20250305 160100 484544392 4800 4800 4800 4800 0
214 20250305 160000 484544392 4800 4800 4800 4800 0
215 20250305 155900 484544392 4800 4800 4800 4800 0
216 20250305 155800 484544392 4800 4800 4800 4800 0
217 20250305 155700 484544392 4800 4800 4800 4800 0
218 20250305 155600 484544392 4800 4800 4800 4800 0
219 20250305 155500 484544392 4800 4800 4800 4800 0
220 20250305 155400 484544392 4800 4800 4800 4800 0
221 20250305 155300 484544392 4800 4800 4800 4800 0
222 20250305 155200 484544392 4800 4800 4800 4800 0
223 20250305 155100 484544392 4800 4800 4800 4800 0
224 20250305 155000 484544392 4800 4800 4800 4800 0
225 20250305 154900 484544392 4800 4800 4800 4800 0
226 20250305 154800 484544392 4800 4800 4800 4800 0
227 20250305 154700 484544392 4800 4800 4800 4800 0
228 20250305 154600 484544392 4800 4800 4800 4800 0
229 20250305 154500 484544392 4800 4800 4800 4800 0
230 20250305 154400 484544392 4800 4800 4800 4800 0
231 20250305 154300 484544392 4800 4800 4800 4800 0
232 20250305 154200 484544392 4800 4800 4800 4800 0
233 20250305 154100 484544392 4800 4800 4800 4800 0
234 20250305 154000 484544392 4800 4800 4800 4800 0
235 20250305 153900 484544392 4800 4800 4800 4800 0
236 20250305 153800 484544392 4800 4800 4800 4800 0
237 20250305 153700 484544392 4800 4800 4800 4800 0
238 20250305 153600 484544392 4800 4800 4800 4800 0
239 20250305 153500 484544392 4800 4800 4800 4800 0
240 20250305 153400 484544392 4800 4800 4800 4800 0
241 20250305 153300 484544392 4800 4800 4800 4800 0
242 20250305 153200 484544392 4800 4800 4800 4800 1971
243 20250305 153100 484544392 4800 4800 4800 4800 0
244 20250305 153000 484544392 4800 4800 4800 4800 1971
245 20250305 152900 475083592 4810 4810 4810 4810 0
246 20250305 152800 475083592 4810 4810 4810 4810 0
247 20250305 152700 475083592 4810 4810 4810 4810 0
248 20250305 152600 475083592 4810 4810 4810 4810 0
249 20250305 152500 475083592 4810 4810 4810 4810 0
250 20250305 152400 475083592 4810 4810 4810 4810 0
251 20250305 152300 475083592 4810 4810 4810 4810 0
252 20250305 152200 475083592 4810 4810 4810 4810 0
253 20250305 152100 475083592 4810 4810 4810 4810 0
254 20250305 152000 475083592 4810 4810 4810 4810 0
255 20250305 151900 475083592 4810 4795 4810 4795 160
256 20250305 151800 474314412 4810 4795 4810 4795 69
257 20250305 151700 473982792 4805 4795 4805 4795 16
258 20250305 151600 473906062 4795 4800 4800 4795 92
259 20250305 151500 473464512 4810 4790 4810 4790 739
260 20250305 151400 469910062 4785 4785 4785 4785 7
261 20250305 151300 469876567 4785 4785 4785 4785 32
262 20250305 151200 469723447 4800 4800 4800 4800 0
263 20250305 151100 469723447 4800 4800 4800 4800 326
264 20250305 151000 468158647 4800 4795 4800 4795 495
265 20250305 150900 465784582 4800 4800 4800 4800 1
266 20250305 150800 465779782 4780 4785 4785 4780 2743
267 20250305 150700 452667142 4780 4785 4790 4780 2008
268 20250305 150600 443063872 4790 4790 4795 4790 670
269 20250305 150500 439854547 4795 4795 4795 4795 12
270 20250305 150400 439797007 4790 4790 4790 4790 476
271 20250305 150300 437516967 4795 4795 4795 4795 0
272 20250305 150200 437516967 4795 4795 4795 4795 108
273 20250305 150100 436999107 4795 4790 4795 4790 764
274 20250305 150000 433338842 4780 4785 4785 4780 1617
275 20250305 145900 425604702 4785 4785 4785 4780 425
276 20250305 145800 423573077 4785 4790 4790 4785 113
277 20250305 145700 423031817 4790 4790 4790 4790 80
278 20250305 145600 422648617 4790 4790 4790 4790 1
279 20250305 145500 422643827 4790 4790 4790 4790 1
280 20250305 145400 422639037 4780 4780 4780 4780 1050
281 20250305 145300 417620037 4780 4780 4780 4780 1888
282 20250305 145200 408595397 4780 4780 4780 4780 0
283 20250305 145100 408595397 4780 4785 4785 4780 310
284 20250305 145000 407113482 4785 4790 4790 4785 516
285 20250305 144900 404644342 4790 4785 4790 4785 459
286 20250305 144800 402448022 4785 4795 4795 4785 558
287 20250305 144700 399776792 4790 4795 4795 4790 211
288 20250305 144600 398766052 4795 4795 4795 4795 5
289 20250305 144500 398742077 4795 4795 4795 4795 43
290 20250305 144400 398535892 4795 4795 4795 4790 249
291 20250305 144300 397343167 4795 4795 4795 4795 0
292 20250305 144200 397343167 4795 4790 4795 4790 302
293 20250305 144100 395896577 4795 4795 4795 4795 5
294 20250305 144000 395872602 4795 4795 4795 4795 1221
295 20250305 143900 390017907 4790 4790 4790 4790 0
296 20250305 143800 390017907 4790 4790 4790 4790 1511
297 20250305 143700 382780217 4790 4790 4790 4790 80
298 20250305 143600 382397017 4790 4790 4790 4790 126
299 20250305 143500 381793477 4790 4785 4790 4785 1538
300 20250305 143400 374429457 4785 4785 4785 4785 0
301 20250305 143300 374429457 4785 4785 4785 4785 0
302 20250305 143200 374429457 4785 4785 4785 4785 0
303 20250305 143100 374429457 4785 4785 4785 4785 321
304 20250305 143000 372893472 4785 4785 4785 4785 1354
305 20250305 142900 366414582 4785 4785 4785 4785 363
306 20250305 142800 364677627 4785 4785 4785 4785 61
307 20250305 142700 364385742 4785 4785 4785 4785 0
308 20250305 142600 364385742 4785 4785 4785 4785 5
309 20250305 142500 364361817 4785 4785 4785 4785 0
310 20250305 142400 364361817 4785 4785 4785 4785 5
311 20250305 142300 364337892 4785 4785 4785 4785 0
312 20250305 142200 364337892 4785 4785 4785 4785 0
313 20250305 142100 364337892 4785 4785 4785 4785 10
314 20250305 142000 364290042 4775 4775 4775 4775 62
315 20250305 141900 363993992 4780 4780 4780 4780 168
316 20250305 141800 363190952 4780 4780 4780 4780 5
317 20250305 141700 363167052 4775 4780 4780 4775 47
318 20250305 141600 362942622 4780 4780 4780 4780 0
319 20250305 141500 362942622 4780 4790 4790 4780 11
320 20250305 141400 362890032 4790 4790 4790 4790 1
321 20250305 141300 362885242 4775 4775 4775 4770 3498
322 20250305 141200 346197487 4775 4775 4775 4775 0
323 20250305 141100 346197487 4775 4780 4780 4775 2520
324 20250305 141000 334161937 4780 4780 4780 4780 604
325 20250305 140900 331274817 4780 4790 4790 4780 2523
326 20250305 140800 319214547 4790 4780 4790 4780 583
327 20250305 140700 316422017 4790 4790 4790 4790 0
328 20250305 140600 316422017 4790 4785 4790 4785 561
329 20250305 140500 313737112 4780 4780 4780 4780 0
330 20250305 140400 313737112 4780 4780 4780 4780 34
331 20250305 140300 313574592 4785 4785 4785 4785 0
332 20250305 140200 313574592 4785 4780 4785 4775 283
333 20250305 140100 312222207 4785 4785 4785 4785 3
334 20250305 140000 312207852 4790 4790 4790 4790 0
335 20250305 135900 312207852 4790 4790 4790 4790 0
336 20250305 135800 312207852 4790 4780 4790 4780 3
337 20250305 135700 312193502 4775 4785 4785 4775 1864
338 20250305 135600 303282877 4785 4785 4785 4785 3
339 20250305 135500 303268522 4785 4785 4785 4785 0
340 20250305 135400 303268522 4785 4785 4785 4785 4
341 20250305 135300 303249382 4785 4785 4785 4785 23
342 20250305 135200 303139327 4780 4780 4780 4780 0
343 20250305 135100 303139327 4780 4780 4780 4780 0
344 20250305 135000 303139327 4780 4780 4780 4780 0
345 20250305 134900 303139327 4780 4780 4780 4780 0
346 20250305 134800 303139327 4780 4780 4780 4780 0
347 20250305 134700 303139327 4780 4780 4780 4780 0
348 20250305 134600 303139327 4780 4780 4780 4780 0
349 20250305 134500 303139327 4780 4780 4780 4780 0
350 20250305 134400 303139327 4780 4780 4780 4780 0
351 20250305 134300 303139327 4780 4780 4780 4780 0
352 20250305 134200 303139327 4780 4780 4780 4780 0
353 20250305 134100 303139327 4780 4800 4800 4780 311
354 20250305 134000 301651297 4800 4785 4800 4785 341
355 20250305 133900 300016857 4785 4785 4785 4785 110
356 20250305 133800 299490507 4785 4785 4785 4785 0
357 20250305 133700 299490507 4785 4795 4795 4785 37
358 20250305 133600 299313452 4795 4795 4795 4795 0
359 20250305 133500 299313452 4795 4795 4795 4795 0
360 20250305 133400 299313452 4795 4790 4795 4785 122
361 20250305 133300 298729422 4800 4800 4800 4800 2
362 20250305 133200 298719822 4800 4800 4800 4800 8
363 20250305 133100 298681422 4800 4800 4800 4800 9
364 20250305 133000 298638222 4800 4800 4800 4800 1
365 20250305 132900 298633422 4790 4790 4790 4790 205
366 20250305 132800 297651472 4795 4795 4795 4795 184
367 20250305 132700 296769192 4800 4800 4800 4800 0
368 20250305 132600 296769192 4800 4800 4800 4800 0
369 20250305 132500 296769192 4800 4800 4800 4800 127
370 20250305 132400 296159592 4800 4800 4800 4800 6
371 20250305 132300 296130792 4800 4790 4800 4790 2587
372 20250305 132200 283721112 4785 4785 4785 4785 0
373 20250305 132100 283721112 4785 4785 4785 4785 110
374 20250305 132000 283194762 4785 4785 4785 4785 71
375 20250305 131900 282855027 4780 4780 4780 4780 10
376 20250305 131800 282807227 4795 4795 4795 4795 0
377 20250305 131700 282807227 4795 4795 4795 4795 0
378 20250305 131600 282807227 4795 4795 4795 4795 200
379 20250305 131500 281848227 4780 4785 4785 4780 1000
380 20250305 131400 277067127 4795 4790 4795 4790 505
381 20250305 131300 274648152 4790 4790 4790 4790 80
382 20250305 131200 274264952 4785 4785 4785 4785 0
383 20250305 131100 274264952 4785 4785 4785 4785 10
384 20250305 131000 274217102 4785 4800 4800 4785 506
385 20250305 130900 271795802 4795 4795 4795 4795 308
386 20250305 130800 270318942 4795 4795 4795 4795 0
387 20250305 130700 270318942 4795 4795 4795 4795 0
388 20250305 130600 270318942 4795 4795 4795 4795 20
389 20250305 130500 270223042 4795 4795 4795 4795 0
390 20250305 130400 270223042 4795 4795 4795 4795 19
391 20250305 130300 270131937 4780 4790 4790 4780 4991
392 20250305 130200 246248442 4790 4795 4795 4790 47
393 20250305 130100 246023122 4795 4795 4795 4795 72
394 20250305 130000 245677882 4800 4800 4800 4800 0
395 20250305 125900 245677882 4800 4800 4800 4800 0
396 20250305 125800 245677882 4800 4805 4805 4800 37
397 20250305 125700 245500272 4805 4805 4805 4805 9
398 20250305 125600 245457027 4790 4805 4805 4790 45
399 20250305 125500 245241357 4805 4805 4805 4805 1
400 20250305 125400 245236552 4785 4785 4785 4785 7
401 20250305 125300 245203057 4805 4805 4805 4805 3
402 20250305 125200 245188642 4785 4785 4785 4785 3
403 20250305 125100 245174287 4785 4785 4785 4785 0
404 20250305 125000 245174287 4785 4785 4785 4785 0
405 20250305 124900 245174287 4785 4785 4785 4785 0
406 20250305 124800 245174287 4785 4790 4790 4785 44
407 20250305 124700 244963617 4785 4785 4785 4785 26
408 20250305 124600 244839207 4785 4785 4785 4785 48
409 20250305 124500 244609527 4785 4785 4785 4785 0
410 20250305 124400 244609527 4785 4785 4785 4785 31
411 20250305 124300 244461192 4785 4785 4785 4785 0
412 20250305 124200 244461192 4785 4785 4785 4785 155
413 20250305 124100 243719517 4780 4790 4790 4780 11
414 20250305 124000 243666837 4780 4790 4790 4780 3095
415 20250305 123900 228851637 4800 4800 4800 4800 0
416 20250305 123800 228851637 4800 4800 4800 4800 20
417 20250305 123700 228755637 4790 4790 4790 4790 640
418 20250305 123600 225690037 4795 4795 4795 4795 0
419 20250305 123500 225690037 4795 4795 4795 4795 58
420 20250305 123400 225411927 4790 4790 4790 4790 0
421 20250305 123300 225411927 4790 4790 4790 4790 16
422 20250305 123200 225335287 4800 4800 4800 4800 210
423 20250305 123100 224327287 4800 4805 4805 4800 55
424 20250305 123000 224063282 4805 4805 4805 4805 10
425 20250305 122900 224015232 4805 4805 4805 4805 1
426 20250305 122800 224010427 4805 4805 4805 4805 2
427 20250305 122700 224000817 4805 4805 4805 4805 1
428 20250305 122600 223996012 4800 4800 4800 4800 0
429 20250305 122500 223996012 4800 4800 4800 4800 12
430 20250305 122400 223938412 4800 4800 4800 4800 0
431 20250305 122300 223938412 4800 4800 4800 4800 0
432 20250305 122200 223938412 4800 4800 4800 4800 1
433 20250305 122100 223933612 4800 4805 4805 4800 25
434 20250305 122000 223813492 4805 4805 4805 4805 36
435 20250305 121900 223640512 4805 4805 4805 4805 1
436 20250305 121800 223635707 4805 4805 4805 4790 29
437 20250305 121700 223496767 4790 4800 4800 4790 250
438 20250305 121600 222298427 4800 4800 4800 4800 21
439 20250305 121500 222197627 4800 4800 4800 4800 0
440 20250305 121400 222197627 4800 4800 4800 4800 1
441 20250305 121300 222192827 4800 4800 4800 4800 2
442 20250305 121200 222183227 4790 4790 4790 4790 56
443 20250305 121100 221914987 4790 4790 4790 4790 0
444 20250305 121000 221914987 4790 4805 4805 4790 4800
445 20250305 120900 198897902 4805 4805 4805 4805 23
446 20250305 120800 198787387 4805 4805 4805 4805 9
447 20250305 120700 198744142 4805 4805 4805 4805 19
448 20250305 120600 198652847 4805 4805 4805 4805 50
449 20250305 120500 198412597 4805 4805 4815 4805 29
450 20250305 120400 198273212 4805 4805 4805 4805 0
451 20250305 120300 198273212 4805 4805 4805 4805 54
452 20250305 120200 198013742 4805 4805 4805 4805 47
453 20250305 120100 197787907 4805 4805 4805 4805 0
454 20250305 120000 197787907 4805 4805 4805 4805 0
455 20250305 115900 197787907 4805 4805 4805 4805 0
456 20250305 115800 197787907 4805 4805 4805 4805 0
457 20250305 115700 197787907 4805 4805 4805 4805 0
458 20250305 115600 197787907 4805 4805 4805 4805 0
459 20250305 115500 197787907 4805 4805 4805 4805 1
460 20250305 115400 197783102 4815 4815 4815 4815 7
461 20250305 115300 197749397 4805 4810 4810 4805 139
462 20250305 115200 197081442 4810 4810 4810 4810 38
463 20250305 115100 196898662 4805 4805 4805 4805 0
464 20250305 115000 196898662 4805 4805 4805 4805 100
465 20250305 114900 196418162 4805 4805 4805 4805 0
466 20250305 114800 196418162 4805 4805 4805 4805 5
467 20250305 114700 196394137 4810 4810 4810 4810 0
468 20250305 114600 196394137 4810 4805 4810 4805 395
469 20250305 114500 194494987 4805 4805 4805 4805 1
470 20250305 114400 194490182 4805 4805 4805 4805 3
471 20250305 114300 194475767 4810 4805 4810 4805 642
472 20250305 114200 191390747 4810 4815 4815 4810 31
473 20250305 114100 191241592 4815 4815 4815 4815 63
474 20250305 114000 190938247 4810 4810 4810 4810 0
475 20250305 113900 190938247 4810 4810 4810 4810 50
476 20250305 113800 190697747 4810 4810 4810 4810 0
477 20250305 113700 190697747 4810 4810 4810 4810 31
478 20250305 113600 190548637 4805 4805 4805 4805 276
479 20250305 113500 189222457 4810 4810 4810 4810 0
480 20250305 113400 189222457 4810 4810 4810 4810 14
481 20250305 113300 189155117 4810 4820 4820 4810 932
482 20250305 113200 184672177 4820 4820 4820 4820 0
483 20250305 113100 184672177 4820 4820 4820 4820 57
484 20250305 113000 184397437 4820 4820 4820 4820 100
485 20250305 112900 183915437 4825 4825 4825 4825 0
486 20250305 112800 183915437 4825 4825 4825 4825 0
487 20250305 112700 183915437 4825 4825 4825 4825 0
488 20250305 112600 183915437 4825 4825 4825 4825 0
489 20250305 112500 183915437 4825 4825 4825 4825 0
490 20250305 112400 183915437 4825 4825 4825 4825 0
491 20250305 112300 183915437 4825 4825 4825 4825 500
492 20250305 112200 181502937 4825 4825 4825 4825 10
493 20250305 112100 181454687 4825 4825 4825 4825 157
494 20250305 112000 180697162 4825 4805 4825 4805 1088
495 20250305 111900 175465562 4805 4810 4810 4805 240
496 20250305 111800 174312357 4805 4805 4805 4805 0
497 20250305 111700 174312357 4805 4825 4825 4805 171
498 20250305 111600 173490282 4825 4815 4825 4815 210
499 20250305 111500 172477622 4805 4805 4805 4805 305
500 20250305 111400 171012097 4805 4805 4805 4805 0
501 20250305 111300 171012097 4805 4805 4805 4805 101
502 20250305 111200 170526792 4805 4805 4805 4805 2
503 20250305 111100 170517182 4805 4800 4805 4800 140
504 20250305 111000 169844697 4805 4805 4805 4805 212
505 20250305 110900 168826037 4805 4805 4805 4805 39
506 20250305 110800 168638642 4805 4805 4805 4805 20
507 20250305 110700 168542542 4805 4805 4805 4805 3
508 20250305 110600 168528127 4805 4805 4805 4805 0
509 20250305 110500 168528127 4805 4805 4805 4805 10
510 20250305 110400 168480077 4800 4800 4800 4800 320
511 20250305 110300 166944077 4805 4805 4805 4800 1490
512 20250305 110200 159790827 4805 4815 4815 4800 1314
513 20250305 110100 153477657 4810 4815 4815 4810 50
514 20250305 110000 153237132 4815 4815 4815 4815 56
515 20250305 105900 152967492 4810 4810 4810 4810 265
516 20250305 105800 151692842 4815 4810 4815 4810 341
517 20250305 105700 150052607 4810 4810 4810 4810 0
518 20250305 105600 150052607 4810 4820 4820 4810 550
519 20250305 105500 147407037 4830 4830 4830 4830 1
520 20250305 105400 147402207 4830 4825 4830 4825 200
521 20250305 105300 146436617 4830 4830 4830 4830 0
522 20250305 105200 146436617 4830 4830 4830 4830 1
523 20250305 105100 146431787 4830 4830 4830 4830 3
524 20250305 105000 146417297 4830 4830 4830 4830 0
525 20250305 104900 146417297 4830 4830 4830 4830 10
526 20250305 104800 146368997 4830 4830 4830 4830 16
527 20250305 104700 146291717 4810 4810 4810 4810 0
528 20250305 104600 146291717 4810 4810 4810 4810 9
529 20250305 104500 146248427 4825 4825 4825 4825 0
530 20250305 104400 146248427 4825 4825 4825 4825 0
531 20250305 104300 146248427 4825 4825 4825 4825 2000
532 20250305 104200 136598427 4825 4825 4825 4825 0
533 20250305 104100 136598427 4825 4825 4825 4825 0
534 20250305 104000 136598427 4825 4810 4825 4810 41
535 20250305 103900 136400917 4825 4825 4825 4825 5
536 20250305 103800 136376792 4825 4825 4825 4825 10
537 20250305 103700 136328542 4825 4825 4825 4825 5
538 20250305 103600 136304417 4805 4825 4825 4805 28
539 20250305 103500 136169657 4825 4825 4825 4825 0
540 20250305 103400 136169657 4825 4825 4825 4825 4
541 20250305 103300 136150357 4810 4810 4810 4810 0
542 20250305 103200 136150357 4810 4810 4810 4810 0
543 20250305 103100 136150357 4810 4820 4820 4810 101
544 20250305 103000 135664392 4825 4820 4825 4820 17
545 20250305 102900 135582372 4820 4820 4820 4820 0
546 20250305 102800 135582372 4820 4820 4820 4820 0
547 20250305 102700 135582372 4820 4820 4820 4820 10
548 20250305 102600 135534172 4820 4820 4820 4820 1
549 20250305 102500 135529352 4825 4825 4825 4825 0
550 20250305 102400 135529352 4825 4825 4825 4825 0
551 20250305 102300 135529352 4825 4825 4825 4825 165
552 20250305 102200 134733227 4830 4835 4835 4830 14
553 20250305 102100 134665597 4830 4830 4830 4830 85
554 20250305 102000 134255047 4830 4830 4830 4830 1
555 20250305 101900 134250217 4830 4830 4830 4830 1
556 20250305 101800 134245387 4825 4825 4825 4825 0
557 20250305 101700 134245387 4825 4825 4825 4825 22
558 20250305 101600 134139237 4825 4825 4825 4825 1
559 20250305 101500 134134412 4820 4820 4820 4820 2181
560 20250305 101400 123621992 4820 4815 4820 4815 507
561 20250305 101300 121180252 4815 4815 4815 4815 1
562 20250305 101200 121175437 4810 4805 4810 4805 1024
563 20250305 101100 116255102 4805 4805 4805 4805 2113
564 20250305 101000 106102137 4810 4810 4810 4810 2
565 20250305 100900 106092517 4810 4815 4815 4810 102
566 20250305 100800 105601397 4815 4815 4815 4815 0
567 20250305 100700 105601397 4815 4815 4815 4815 0
568 20250305 100600 105601397 4815 4815 4815 4815 0
569 20250305 100500 105601397 4815 4815 4815 4815 2
570 20250305 100400 105591767 4815 4815 4815 4815 1
571 20250305 100300 105586952 4815 4810 4815 4810 416
572 20250305 100200 103585987 4805 4805 4805 4805 0
573 20250305 100100 103585987 4805 4805 4805 4805 1
574 20250305 100000 103581182 4810 4810 4810 4810 1
575 20250305 095900 103576372 4810 4805 4810 4805 452
576 20250305 095800 101404217 4805 4805 4805 4805 0
577 20250305 095700 101404217 4805 4805 4805 4805 113
578 20250305 095600 100861252 4805 4805 4805 4805 0
579 20250305 095500 100861252 4805 4805 4805 4805 5
580 20250305 095400 100837227 4805 4805 4805 4805 0
581 20250305 095300 100837227 4805 4805 4805 4805 340
582 20250305 095200 99203527 4810 4810 4810 4810 203
583 20250305 095100 98227097 4810 4810 4810 4810 25
584 20250305 095000 98106847 4815 4810 4815 4810 74
585 20250305 094900 97750747 4805 4810 4810 4805 175
586 20250305 094800 96909152 4810 4815 4815 4810 981
587 20250305 094700 92186637 4815 4810 4815 4810 106
588 20250305 094600 91676287 4805 4805 4805 4805 61
589 20250305 094500 91383182 4805 4805 4805 4800 116
590 20250305 094400 90825972 4805 4805 4805 4805 16
591 20250305 094300 90749092 4810 4810 4810 4810 32
592 20250305 094200 90595172 4815 4815 4815 4815 104
593 20250305 094100 90094412 4815 4815 4815 4815 4
594 20250305 094000 90075152 4805 4810 4810 4805 2
595 20250305 093900 90065537 4815 4815 4815 4815 342
596 20250305 093800 88418807 4815 4815 4815 4815 2
597 20250305 093700 88409177 4800 4820 4820 4800 808
598 20250305 093600 84528717 4820 4820 4820 4820 20
599 20250305 093500 84432317 4800 4815 4815 4800 200
600 20250305 093400 83470427 4820 4820 4820 4820 1
601 20250305 093300 83465607 4820 4820 4820 4820 5
602 20250305 093200 83441507 4820 4820 4820 4820 1
603 20250305 093100 83436687 4820 4815 4820 4815 3
604 20250305 093000 83422237 4820 4820 4820 4820 31
605 20250305 092900 83272817 4820 4815 4820 4815 353
606 20250305 092800 81572617 4820 4820 4820 4815 717
607 20250305 092700 78119537 4820 4820 4820 4820 17
608 20250305 092600 78037597 4825 4825 4825 4825 21
609 20250305 092500 77936272 4825 4825 4825 4825 2
610 20250305 092400 77926622 4815 4825 4825 4815 1205
611 20250305 092300 72119287 4825 4825 4825 4825 1
612 20250305 092200 72114462 4820 4820 4830 4820 288
613 20250305 092100 70726247 4820 4835 4835 4820 670
614 20250305 092000 67496547 4835 4840 4840 4835 13
615 20250305 091900 67433632 4840 4835 4840 4835 17
616 20250305 091800 67351387 4835 4830 4835 4825 1839
617 20250305 091700 58475577 4840 4840 4840 4840 5
618 20250305 091600 58451377 4845 4830 4845 4830 2094
619 20250305 091500 48319985 4840 4840 4840 4840 360
620 20250305 091400 46577585 4840 4840 4840 4840 547
621 20250305 091300 43930105 4845 4845 4845 4845 3
622 20250305 091200 43915570 4845 4825 4845 4825 83
623 20250305 091100 43513815 4845 4845 4845 4845 0
624 20250305 091000 43513815 4845 4845 4845 4845 240
625 20250305 090900 42351015 4845 4835 4845 4835 1565
626 20250305 090800 34778965 4840 4835 4840 4835 21
627 20250305 090700 34677425 4840 4830 4840 4830 1734
628 20250305 090600 26290050 4815 4815 4835 4805 1367
629 20250305 090500 19708385 4805 4830 4840 4805 1589
630 20250305 090400 12052545 4840 4830 4840 4820 11
631 20250305 090300 11999455 4845 4845 4845 4845 6
632 20250305 090200 11970385 4850 4845 4850 4845 238
633 20250305 090100 10817190 4845 4845 4845 4845 233
634 20250305 090000 9688305 4845 4770 4845 4770 2031

1
047310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,45645,36610755,226855650,181955452350,0.12
20250227,45645,36610755,233702400,187447065600,0.12
20250226,45645,36610755,233245950,187080958050,0.12
20250225,45645,36610755,235528200,188911495800,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 45645 36610755 226855650 181955452350 0.12
3 20250227 45645 36610755 233702400 187447065600 0.12
4 20250226 45645 36610755 233245950 187080958050 0.12
5 20250225 45645 36610755 235528200 188911495800 0.12