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

635
048470/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193300,22259758997,4145,4145,4145,4145,95397
20250305,193200,22259758997,4145,4145,4145,4145,0
20250305,193100,22259758997,4145,4145,4145,4145,0
20250305,193000,22259758997,4145,4145,4145,4145,0
20250305,192900,22259758997,4145,4145,4145,4145,0
20250305,192800,22259758997,4145,4145,4145,4145,0
20250305,192700,22259758997,4145,4145,4145,4145,0
20250305,192600,22259758997,4145,4145,4145,4145,0
20250305,192500,22259758997,4145,4145,4145,4145,0
20250305,192400,22259758997,4145,4145,4145,4145,0
20250305,192300,22259758997,4145,4145,4145,4145,0
20250305,192200,22259758997,4145,4145,4145,4145,0
20250305,192100,22259758997,4145,4145,4145,4145,0
20250305,192000,22259758997,4145,4145,4145,4145,0
20250305,191900,22259758997,4145,4145,4145,4145,0
20250305,191800,22259758997,4145,4145,4145,4145,0
20250305,191700,22259758997,4145,4145,4145,4145,0
20250305,191600,22259758997,4145,4145,4145,4145,0
20250305,191500,22259758997,4145,4145,4145,4145,0
20250305,191400,22259758997,4145,4145,4145,4145,0
20250305,191300,22259758997,4145,4145,4145,4145,0
20250305,191200,22259758997,4145,4145,4145,4145,0
20250305,191100,22259758997,4145,4145,4145,4145,0
20250305,191000,22259758997,4145,4145,4145,4145,0
20250305,190900,22259758997,4145,4145,4145,4145,0
20250305,190800,22259758997,4145,4145,4145,4145,0
20250305,190700,22259758997,4145,4145,4145,4145,0
20250305,190600,22259758997,4145,4145,4145,4145,0
20250305,190500,22259758997,4145,4145,4145,4145,0
20250305,190400,22259758997,4145,4145,4145,4145,0
20250305,190300,22259758997,4145,4145,4145,4145,95397
20250305,190200,22259758997,4145,4145,4145,4145,0
20250305,190100,22259758997,4145,4145,4145,4145,0
20250305,190000,22259758997,4145,4145,4145,4145,0
20250305,185900,22259758997,4145,4145,4145,4145,0
20250305,185800,22259758997,4145,4145,4145,4145,0
20250305,185700,22259758997,4145,4145,4145,4145,0
20250305,185600,22259758997,4145,4145,4145,4145,0
20250305,185500,22259758997,4145,4145,4145,4145,0
20250305,185400,22259758997,4145,4145,4145,4145,0
20250305,185300,22259758997,4145,4145,4145,4145,0
20250305,185200,22259758997,4145,4145,4145,4145,0
20250305,185100,22259758997,4145,4145,4145,4145,0
20250305,185000,22259758997,4145,4145,4145,4145,0
20250305,184900,22259758997,4145,4145,4145,4145,0
20250305,184800,22259758997,4145,4145,4145,4145,0
20250305,184700,22259758997,4145,4145,4145,4145,0
20250305,184600,22259758997,4145,4145,4145,4145,0
20250305,184500,22259758997,4145,4145,4145,4145,0
20250305,184400,22259758997,4145,4145,4145,4145,0
20250305,184300,22259758997,4145,4145,4145,4145,0
20250305,184200,22259758997,4145,4145,4145,4145,0
20250305,184100,22259758997,4145,4145,4145,4145,0
20250305,184000,22259758997,4145,4145,4145,4145,0
20250305,183900,22259758997,4145,4145,4145,4145,0
20250305,183800,22259758997,4145,4145,4145,4145,0
20250305,183700,22259758997,4145,4145,4145,4145,0
20250305,183600,22259758997,4145,4145,4145,4145,0
20250305,183500,22259758997,4145,4145,4145,4145,0
20250305,183400,22259758997,4145,4145,4145,4145,0
20250305,183300,22259758997,4145,4145,4145,4145,95397
20250305,183200,22259758997,4145,4145,4145,4145,0
20250305,183100,22259758997,4145,4145,4145,4145,0
20250305,183000,22259758997,4145,4145,4145,4145,0
20250305,182900,22259758997,4145,4145,4145,4145,0
20250305,182800,22259758997,4145,4145,4145,4145,0
20250305,182700,22259758997,4145,4145,4145,4145,0
20250305,182600,22259758997,4145,4145,4145,4145,0
20250305,182500,22259758997,4145,4145,4145,4145,0
20250305,182400,22259758997,4145,4145,4145,4145,0
20250305,182300,22259758997,4145,4145,4145,4145,0
20250305,182200,22259758997,4145,4145,4145,4145,0
20250305,182100,22259758997,4145,4145,4145,4145,0
20250305,182000,22259758997,4145,4145,4145,4145,0
20250305,181900,22259758997,4145,4145,4145,4145,0
20250305,181800,22259758997,4145,4145,4145,4145,0
20250305,181700,22259758997,4145,4145,4145,4145,0
20250305,181600,22259758997,4145,4145,4145,4145,0
20250305,181500,22259758997,4145,4145,4145,4145,0
20250305,181400,22259758997,4145,4145,4145,4145,0
20250305,181300,22259758997,4145,4145,4145,4145,0
20250305,181200,22259758997,4145,4145,4145,4145,0
20250305,181100,22259758997,4145,4145,4145,4145,0
20250305,181000,22259758997,4145,4145,4145,4145,0
20250305,180900,22259758997,4145,4145,4145,4145,0
20250305,180800,22259758997,4145,4145,4145,4145,0
20250305,180700,22259758997,4145,4145,4145,4145,0
20250305,180600,22259758997,4145,4145,4145,4145,0
20250305,180500,22259758997,4145,4145,4145,4145,0
20250305,180400,22259758997,4145,4145,4145,4145,0
20250305,180300,22259758997,4145,4145,4145,4145,95397
20250305,180200,22259758997,4145,4145,4145,4145,0
20250305,180100,22259758997,4145,4145,4145,4145,0
20250305,180000,22259758997,4145,4145,4145,4145,0
20250305,175900,22259758997,4145,4145,4145,4145,0
20250305,175800,22259758997,4145,4145,4145,4145,0
20250305,175700,22259758997,4145,4145,4145,4145,0
20250305,175600,22259758997,4145,4145,4145,4145,0
20250305,175500,22259758997,4145,4145,4145,4145,0
20250305,175400,22259758997,4145,4145,4145,4145,0
20250305,175300,22259758997,4145,4145,4145,4145,0
20250305,175200,22259758997,4145,4145,4145,4145,0
20250305,175100,22259758997,4145,4145,4145,4145,0
20250305,175000,22259758997,4145,4145,4145,4145,0
20250305,174900,22259758997,4145,4145,4145,4145,0
20250305,174800,22259758997,4145,4145,4145,4145,0
20250305,174700,22259758997,4145,4145,4145,4145,0
20250305,174600,22259758997,4145,4145,4145,4145,0
20250305,174500,22259758997,4145,4145,4145,4145,0
20250305,174400,22259758997,4145,4145,4145,4145,0
20250305,174300,22259758997,4145,4145,4145,4145,0
20250305,174200,22259758997,4145,4145,4145,4145,0
20250305,174100,22259758997,4145,4145,4145,4145,0
20250305,174000,22259758997,4145,4145,4145,4145,0
20250305,173900,22259758997,4145,4145,4145,4145,0
20250305,173800,22259758997,4145,4145,4145,4145,0
20250305,173700,22259758997,4145,4145,4145,4145,0
20250305,173600,22259758997,4145,4145,4145,4145,0
20250305,173500,22259758997,4145,4145,4145,4145,0
20250305,173400,22259758997,4145,4145,4145,4145,0
20250305,173300,22259758997,4145,4145,4145,4145,95397
20250305,173200,22259758997,4145,4145,4145,4145,0
20250305,173100,22259758997,4145,4145,4145,4145,0
20250305,173000,22259758997,4145,4145,4145,4145,0
20250305,172900,22259758997,4145,4145,4145,4145,0
20250305,172800,22259758997,4145,4145,4145,4145,0
20250305,172700,22259758997,4145,4145,4145,4145,0
20250305,172600,22259758997,4145,4145,4145,4145,0
20250305,172500,22259758997,4145,4145,4145,4145,0
20250305,172400,22259758997,4145,4145,4145,4145,0
20250305,172300,22259758997,4145,4145,4145,4145,0
20250305,172200,22259758997,4145,4145,4145,4145,0
20250305,172100,22259758997,4145,4145,4145,4145,0
20250305,172000,22259758997,4145,4145,4145,4145,0
20250305,171900,22259758997,4145,4145,4145,4145,0
20250305,171800,22259758997,4145,4145,4145,4145,0
20250305,171700,22259758997,4145,4145,4145,4145,0
20250305,171600,22259758997,4145,4145,4145,4145,0
20250305,171500,22259758997,4145,4145,4145,4145,0
20250305,171400,22259758997,4145,4145,4145,4145,0
20250305,171300,22259758997,4145,4145,4145,4145,0
20250305,171200,22259758997,4145,4145,4145,4145,0
20250305,171100,22259758997,4145,4145,4145,4145,0
20250305,171000,22259758997,4145,4145,4145,4145,0
20250305,170900,22259758997,4145,4145,4145,4145,0
20250305,170800,22259758997,4145,4145,4145,4145,0
20250305,170700,22259758997,4145,4145,4145,4145,0
20250305,170600,22259758997,4145,4145,4145,4145,0
20250305,170500,22259758997,4145,4145,4145,4145,0
20250305,170400,22259758997,4145,4145,4145,4145,0
20250305,170300,22259758997,4145,4145,4145,4145,95397
20250305,170200,22259758997,4145,4145,4145,4145,0
20250305,170100,22259758997,4145,4145,4145,4145,0
20250305,170000,22259758997,4145,4145,4145,4145,0
20250305,165900,22259758997,4145,4145,4145,4145,0
20250305,165800,22259758997,4145,4145,4145,4145,0
20250305,165700,22259758997,4145,4145,4145,4145,0
20250305,165600,22259758997,4145,4145,4145,4145,0
20250305,165500,22259758997,4145,4145,4145,4145,0
20250305,165400,22259758997,4145,4145,4145,4145,0
20250305,165300,22259758997,4145,4145,4145,4145,0
20250305,165200,22259758997,4145,4145,4145,4145,0
20250305,165100,22259758997,4145,4145,4145,4145,0
20250305,165000,22259758997,4145,4145,4145,4145,0
20250305,164900,22259758997,4145,4145,4145,4145,0
20250305,164800,22259758997,4145,4145,4145,4145,0
20250305,164700,22259758997,4145,4145,4145,4145,0
20250305,164600,22259758997,4145,4145,4145,4145,0
20250305,164500,22259758997,4145,4145,4145,4145,0
20250305,164400,22259758997,4145,4145,4145,4145,0
20250305,164300,22259758997,4145,4145,4145,4145,0
20250305,164200,22259758997,4145,4145,4145,4145,0
20250305,164100,22259758997,4145,4145,4145,4145,0
20250305,164000,22259758997,4145,4145,4145,4145,0
20250305,163900,22259758997,4145,4145,4145,4145,0
20250305,163800,22259758997,4145,4145,4145,4145,0
20250305,163700,22259758997,4145,4145,4145,4145,0
20250305,163600,22259758997,4145,4145,4145,4145,0
20250305,163500,22259758997,4145,4145,4145,4145,0
20250305,163400,22259758997,4145,4145,4145,4145,0
20250305,163300,22259758997,4145,4145,4145,4145,95397
20250305,163200,22259758997,4145,4145,4145,4145,0
20250305,163100,22259758997,4145,4145,4145,4145,0
20250305,163000,22259758997,4145,4145,4145,4145,0
20250305,162900,22259758997,4145,4145,4145,4145,0
20250305,162800,22259758997,4145,4145,4145,4145,0
20250305,162700,22259758997,4145,4145,4145,4145,0
20250305,162600,22259758997,4145,4145,4145,4145,0
20250305,162500,22259758997,4145,4145,4145,4145,0
20250305,162400,22259758997,4145,4145,4145,4145,0
20250305,162300,22259758997,4145,4145,4145,4145,0
20250305,162200,22259758997,4145,4145,4145,4145,0
20250305,162100,22259758997,4145,4145,4145,4145,0
20250305,162000,22259758997,4145,4145,4145,4145,0
20250305,161900,22259758997,4145,4145,4145,4145,0
20250305,161800,22259758997,4145,4145,4145,4145,0
20250305,161700,22259758997,4145,4145,4145,4145,0
20250305,161600,22259758997,4145,4145,4145,4145,0
20250305,161500,22259758997,4145,4145,4145,4145,0
20250305,161400,22259758997,4145,4145,4145,4145,0
20250305,161300,22259758997,4145,4145,4145,4145,0
20250305,161200,22259758997,4145,4145,4145,4145,0
20250305,161100,22259758997,4145,4145,4145,4145,0
20250305,161000,22259758997,4145,4145,4145,4145,0
20250305,160900,22259758997,4145,4145,4145,4145,0
20250305,160800,22259758997,4145,4145,4145,4145,0
20250305,160700,22259758997,4145,4145,4145,4145,0
20250305,160600,22259758997,4145,4145,4145,4145,0
20250305,160500,22259758997,4145,4145,4145,4145,0
20250305,160400,22259758997,4145,4145,4145,4145,0
20250305,160300,22259758997,4145,4145,4145,4145,95397
20250305,160200,22259758997,4145,4145,4145,4145,0
20250305,160100,22259758997,4145,4145,4145,4145,0
20250305,160000,22259758997,4145,4145,4145,4145,0
20250305,155900,22259758997,4145,4145,4145,4145,0
20250305,155800,22259758997,4145,4145,4145,4145,0
20250305,155700,22259758997,4145,4145,4145,4145,0
20250305,155600,22259758997,4145,4145,4145,4145,0
20250305,155500,22259758997,4145,4145,4145,4145,0
20250305,155400,22259758997,4145,4145,4145,4145,0
20250305,155300,22259758997,4145,4145,4145,4145,0
20250305,155200,22259758997,4145,4145,4145,4145,0
20250305,155100,22259758997,4145,4145,4145,4145,0
20250305,155000,22259758997,4145,4145,4145,4145,0
20250305,154900,22259758997,4145,4145,4145,4145,0
20250305,154800,22259758997,4145,4145,4145,4145,0
20250305,154700,22259758997,4145,4145,4145,4145,0
20250305,154600,22259758997,4145,4145,4145,4145,0
20250305,154500,22259758997,4145,4145,4145,4145,0
20250305,154400,22259758997,4145,4145,4145,4145,0
20250305,154300,22259758997,4145,4145,4145,4145,0
20250305,154200,22259758997,4145,4145,4145,4145,0
20250305,154100,22259758997,4145,4145,4145,4145,0
20250305,154000,22259758997,4145,4145,4145,4145,0
20250305,153900,22259758997,4145,4145,4145,4145,0
20250305,153800,22259758997,4145,4145,4145,4145,0
20250305,153700,22259758997,4145,4145,4145,4145,0
20250305,153600,22259758997,4145,4145,4145,4145,0
20250305,153500,22259758997,4145,4145,4145,4145,0
20250305,153400,22259758997,4145,4145,4145,4145,0
20250305,153300,22259758997,4145,4145,4145,4145,95397
20250305,153200,22259758997,4145,4145,4145,4145,0
20250305,153100,22259758997,4145,4145,4145,4145,0
20250305,153000,22259758997,4145,4145,4145,4145,95397
20250305,152900,21864338432,4140,4140,4140,4140,0
20250305,152800,21864338432,4140,4140,4140,4140,0
20250305,152700,21864338432,4140,4140,4140,4140,0
20250305,152600,21864338432,4140,4140,4140,4140,0
20250305,152500,21864338432,4140,4140,4140,4140,0
20250305,152400,21864338432,4140,4140,4140,4140,0
20250305,152300,21864338432,4140,4140,4140,4140,0
20250305,152200,21864338432,4140,4140,4140,4140,0
20250305,152100,21864338432,4140,4140,4140,4140,0
20250305,152000,21864338432,4140,4140,4140,4140,0
20250305,151900,21864338432,4140,4100,4140,4090,61948
20250305,151800,21609543689,4110,4102,4110,4085,20325
20250305,151700,21526195175,4105,4085,4120,4070,21682
20250305,151600,21437350230,4080,4050,4080,4040,27751
20250305,151500,21324673268,4050,4095,4100,4050,24832
20250305,151400,21223318738,4100,4135,4135,4095,29608
20250305,151300,21101367798,4135,4125,4150,4115,32247
20250305,151200,20968010568,4120,4110,4120,4100,30990
20250305,151100,20840555904,4110,4070,4135,4065,51690
20250305,151000,20628216259,4070,3960,4090,3955,28982
20250305,150900,20511614303,3960,3980,3985,3920,32667
20250305,150800,20382453523,3985,3985,3990,3960,21679
20250305,150700,20296324373,3985,4005,4010,3980,19048
20250305,150600,20220193153,4000,4000,4010,3950,41085
20250305,150500,20056536203,4000,4070,4085,3950,67788
20250305,150400,19784447195,4082,4110,4125,4070,23100
20250305,150300,19689874037,4125,4135,4145,4110,25482
20250305,150200,19584590943,4130,4120,4130,4110,8214
20250305,150100,19550733708,4120,4120,4120,4110,12394
20250305,150000,19499725213,4110,4110,4110,4090,11349
20250305,145900,19453187043,4110,4115,4125,4110,16730
20250305,145800,19384321826,4110,4105,4145,4100,21512
20250305,145700,19295605660,4100,4095,4115,4090,8778
20250305,145600,19259608492,4095,4130,4130,4070,21202
20250305,145500,19172719743,4120,4145,4145,4120,12880
20250305,145400,19119507198,4145,4140,4145,4130,15514
20250305,145300,19055332813,4140,4135,4145,4130,16403
20250305,145200,18987470713,4135,4135,4140,4110,14077
20250305,145100,18929404471,4135,4100,4140,4100,33965
20250305,145000,18789412416,4100,4090,4100,4055,53015
20250305,144900,18572845370,4090,4105,4105,4085,25138
20250305,144800,18469910294,4105,4125,4125,4105,28507
20250305,144700,18352575324,4130,4135,4135,4125,22885
20250305,144600,18258048522,4140,4135,4145,4130,14630
20250305,144500,18197496212,4140,4140,4140,4120,21595
20250305,144400,18108310343,4135,4140,4150,4135,11927
20250305,144300,18058895078,4140,4150,4160,4140,13416
20250305,144200,18003280207,4145,4180,4180,4140,18030
20250305,144100,17928197581,4175,4140,4180,4140,51171
20250305,144000,17715001681,4140,4155,4165,4140,23914
20250305,143900,17615769126,4160,4170,4180,4145,49924
20250305,143800,17408039689,4165,4095,4185,4090,136584
20250305,143700,16840681438,4100,4092,4120,4060,41782
20250305,143600,16669905024,4090,4030,4120,4030,56174
20250305,143500,16440465082,4030,4040,4060,4025,17557
20250305,143400,16369634502,4040,4040,4060,4035,21049
20250305,143300,16284576787,4040,4055,4060,4035,15013
20250305,143200,16223831817,4050,4075,4075,4035,26758
20250305,143100,16115354337,4075,4025,4080,4025,61278
20250305,143000,15866153665,4035,4025,4055,4010,20640
20250305,142900,15782954473,4025,4025,4025,4005,27604
20250305,142800,15672122023,4025,4040,4055,4020,31620
20250305,142700,15544421122,4040,4060,4075,4025,36260
20250305,142600,15397719407,4060,4045,4090,4025,79416
20250305,142500,15074972213,4040,3905,4050,3905,73739
20250305,142400,14781818982,3910,3902,3940,3877,16325
20250305,142300,14718026301,3902,3880,3915,3880,16532
20250305,142200,14653505697,3880,3885,3890,3870,3917
20250305,142100,14638298347,3885,3875,3885,3865,2054
20250305,142000,14630331367,3875,3885,3885,3865,10462
20250305,141900,14589761592,3885,3850,3885,3850,10833
20250305,141800,14547761987,3865,3845,3875,3830,10661
20250305,141700,14506687057,3845,3840,3845,3835,5823
20250305,141600,14484334742,3845,3830,3845,3830,1214
20250305,141500,14479675702,3840,3835,3840,3830,2623
20250305,141400,14469618397,3840,3860,3860,3835,11254
20250305,141300,14426348052,3855,3850,3860,3840,5385
20250305,141200,14405634292,3855,3850,3875,3845,5176
20250305,141100,14385647057,3845,3835,3845,3825,4720
20250305,141000,14367547927,3835,3850,3855,3835,6563
20250305,140900,14342288592,3840,3835,3850,3825,6204
20250305,140800,14318447522,3835,3825,3835,3820,5511
20250305,140700,14297373432,3825,3815,3825,3805,12998
20250305,140600,14247864832,3815,3840,3845,3810,5820
20250305,140500,14225613057,3840,3855,3875,3805,24178
20250305,140400,14132941367,3855,3860,3880,3815,29085
20250305,140300,14021108132,3855,3830,3860,3810,16219
20250305,140200,13958840817,3840,3750,3845,3740,17371
20250305,140100,13892809942,3740,3750,3780,3715,14454
20250305,140000,13838728017,3745,3765,3785,3745,11645
20250305,135900,13794928637,3785,3765,3785,3760,3235
20250305,135800,13782721312,3765,3810,3820,3765,7599
20250305,135700,13754001937,3810,3805,3810,3795,4395
20250305,135600,13737305642,3805,3790,3810,3775,4801
20250305,135500,13719051621,3790,3855,3855,3720,29156
20250305,135400,13608628004,3850,3855,3860,3850,6174
20250305,135300,13584834875,3855,3870,3870,3830,8677
20250305,135200,13551397966,3865,3887,3887,3865,7969
20250305,135100,13520502038,3890,3880,3900,3875,5985
20250305,135000,13497227683,3880,3875,3880,3870,7297
20250305,134900,13468948533,3870,3880,3890,3865,4596
20250305,134800,13451129898,3880,3885,3895,3860,8472
20250305,134700,13418263793,3870,3880,3920,3860,40902
20250305,134600,13258814989,3880,3840,3880,3840,25820
20250305,134500,13158964029,3835,3820,3835,3815,3763
20250305,134400,13144581689,3815,3810,3815,3805,3163
20250305,134300,13132524154,3810,3800,3815,3800,3108
20250305,134200,13120682439,3810,3800,3810,3795,1140
20250305,134100,13116347779,3810,3790,3815,3785,4817
20250305,134000,13098044114,3790,3815,3815,3790,4193
20250305,133900,13082117804,3820,3800,3820,3795,3831
20250305,133800,13067524759,3800,3810,3815,3790,3961
20250305,133700,13052471329,3815,3810,3820,3805,6820
20250305,133600,13026473629,3810,3825,3830,3800,7764
20250305,133500,12996870514,3830,3840,3840,3820,11001
20250305,133400,12954737179,3840,3870,3870,3830,28857
20250305,133300,12843731782,3870,3850,3870,3840,29658
20250305,133200,12729404363,3850,3840,3860,3805,12447
20250305,133100,12681624368,3837,3780,3840,3780,14968
20250305,133000,12624819258,3775,3795,3805,3775,10177
20250305,132900,12586245568,3795,3795,3795,3790,2284
20250305,132800,12577579918,3795,3790,3795,3780,3465
20250305,132700,12564449113,3790,3800,3815,3780,18149
20250305,132600,12495462743,3800,3775,3805,3770,6413
20250305,132500,12471144078,3775,3770,3780,3750,3738
20250305,132400,12457060065,3770,3755,3785,3745,2715
20250305,132300,12446869845,3755,3765,3765,3755,3405
20250305,132200,12434071400,3765,3765,3765,3755,6338
20250305,132100,12410232950,3760,3765,3785,3760,2206
20250305,132000,12401931020,3765,3800,3800,3755,6019
20250305,131900,12379220825,3800,3795,3805,3780,13562
20250305,131800,12327801760,3800,3785,3805,3780,7644
20250305,131700,12298799340,3780,3790,3790,3765,10991
20250305,131600,12257245070,3785,3755,3790,3755,9178
20250305,131500,12222676425,3755,3740,3755,3720,4050
20250305,131400,12207546850,3740,3745,3750,3740,2121
20250305,131300,12199603670,3745,3750,3750,3730,5070
20250305,131200,12180628380,3750,3750,3750,3730,8288
20250305,131100,12149654148,3750,3720,3750,3720,6909
20250305,131000,12123823688,3720,3715,3725,3710,3979
20250305,130900,12109030255,3715,3745,3750,3715,2621
20250305,130800,12099247263,3745,3705,3755,3695,21056
20250305,130700,12021037533,3705,3735,3740,3700,9755
20250305,130600,11984807943,3740,3735,3740,3715,8583
20250305,130500,11952808118,3720,3750,3750,3705,30380
20250305,130400,11839695411,3745,3770,3775,3745,15446
20250305,130300,11781717776,3760,3760,3780,3755,4476
20250305,130200,11764888879,3765,3765,3785,3760,11571
20250305,130100,11721297725,3760,3785,3840,3750,15238
20250305,130000,11663803786,3785,3795,3860,3785,26154
20250305,125900,11563765181,3785,3800,3800,3750,40055
20250305,125800,11412739524,3800,3835,3835,3800,20835
20250305,125700,11333289259,3835,3815,3840,3810,10011
20250305,125600,11295029971,3815,3855,3860,3815,18711
20250305,125500,11223254317,3860,3875,3875,3850,10315
20250305,125400,11183441392,3875,3830,3885,3820,29954
20250305,125300,11068119799,3835,3835,3865,3825,20747
20250305,125200,10988303709,3835,3835,3850,3810,17693
20250305,125100,10920618864,3815,3890,3900,3805,63297
20250305,125000,10677210699,3890,4000,4005,3880,52346
20250305,124900,10471856594,4000,4030,4030,4000,20731
20250305,124800,10388617044,4035,4045,4050,4010,20351
20250305,124700,10306638324,4045,4015,4075,4015,21139
20250305,124600,10221201632,4015,4025,4025,4010,12068
20250305,124500,10172719907,4025,4005,4045,3990,33138
20250305,124400,10039717522,4005,4120,4120,3990,62144
20250305,124300,9787555657,4125,4125,4125,4105,29199
20250305,124200,9667270592,4125,4110,4125,4105,46323
20250305,124100,9476380225,4105,4100,4115,4095,24744
20250305,124000,9374727483,4100,4075,4110,4070,17504
20250305,123900,9303056897,4075,4100,4100,4070,24359
20250305,123800,9203671587,4100,4115,4125,4100,26806
20250305,123700,9093435327,4115,4100,4140,4085,24781
20250305,123600,8991440763,4100,4085,4100,4070,30041
20250305,123500,8868772083,4090,4115,4135,4080,54501
20250305,123400,8645141396,4135,4050,4185,4040,101022
20250305,123300,8230330670,4070,4030,4090,4010,126433
20250305,123200,7717143905,4020,3985,4035,3980,71085
20250305,123100,7431721320,3980,4000,4005,3970,57174
20250305,123000,7203398960,4010,4010,4010,4010,0
20250305,122900,7203398960,4010,3990,4010,3985,41771
20250305,122800,7036251771,3990,3935,3990,3932,85037
20250305,122700,6698615676,3935,3930,3935,3905,43054
20250305,122600,6529864073,3930,3840,3990,3840,129662
20250305,122500,6020200876,3850,3830,3865,3820,39157
20250305,122400,5869685024,3825,3810,3830,3800,21761
20250305,122300,5786625311,3810,3790,3830,3785,23066
20250305,122200,5698663701,3790,3820,3840,3790,10415
20250305,122100,5659061481,3845,3785,3845,3770,17399
20250305,122000,5593081878,3785,3820,3830,3780,13284
20250305,121900,5542532882,3820,3840,3845,3820,10917
20250305,121800,5500717561,3835,3860,3865,3835,13967
20250305,121700,5446992666,3850,3915,3915,3845,29590
20250305,121600,5332132166,3920,3905,3950,3895,67195
20250305,121500,5068061678,3900,3860,3925,3855,51929
20250305,121400,4866197373,3860,3855,3870,3830,19712
20250305,121300,4790260036,3855,3790,3870,3790,14136
20250305,121200,4736011365,3780,3785,3795,3770,13906
20250305,121100,4683456587,3785,3780,3790,3765,11737
20250305,121000,4639138997,3780,3810,3820,3770,26475
20250305,120900,4538760095,3805,3870,3870,3790,20877
20250305,120800,4458760295,3870,3900,3900,3845,35328
20250305,120700,4321671395,3900,3885,3900,3875,20499
20250305,120600,4242074985,3880,3845,3900,3845,47642
20250305,120500,4057251738,3842,3830,3855,3830,22522
20250305,120400,3970683976,3835,3860,3865,3825,40816
20250305,120300,3813846446,3860,3765,3890,3755,76846
20250305,120200,3519825616,3765,3725,3780,3715,29112
20250305,120100,3410762511,3710,3765,3765,3695,35819
20250305,120000,3277743272,3765,3730,3780,3720,14394
20250305,115900,3223654137,3745,3680,3800,3680,64469
20250305,115800,2981994842,3680,3705,3740,3625,64086
20250305,115700,2746825993,3705,3815,3830,3700,59380
20250305,115600,2521838500,3810,3800,3840,3795,36019
20250305,115500,2384347343,3805,3830,3885,3790,90626
20250305,115400,2036845039,3830,3680,3850,3675,161130
20250305,115300,1424771079,3685,3650,3740,3615,140387
20250305,115200,909103096,3540,3540,3540,3540,0
20250305,115100,909103096,3540,3540,3540,3540,0
20250305,115000,909103096,3540,3480,3540,3480,28916
20250305,114900,807398276,3480,3485,3485,3475,2138
20250305,114800,799954501,3465,3485,3495,3465,3402
20250305,114700,788072956,3490,3460,3495,3460,5203
20250305,114600,769925756,3460,3450,3460,3450,1310
20250305,114500,765404256,3450,3450,3450,3430,3769
20250305,114400,752411781,3450,3445,3465,3445,368
20250305,114300,751138971,3450,3475,3475,3450,901
20250305,114200,748021741,3475,3475,3490,3450,4886
20250305,114100,731089316,3485,3445,3485,3445,1525
20250305,114000,725827291,3430,3430,3445,3425,1192
20250305,113900,721727446,3435,3435,3440,3435,558
20250305,113800,719808686,3440,3440,3450,3420,252
20250305,113700,718942321,3445,3440,3445,3410,4273
20250305,113600,704286176,3435,3450,3452,3435,1149
20250305,113500,700329392,3455,3475,3475,3455,3845
20250305,113400,687008862,3475,3495,3495,3460,6316
20250305,113300,665077727,3495,3485,3495,3480,5948
20250305,113200,644320732,3480,3485,3490,3465,3674
20250305,113100,631550092,3490,3480,3495,3470,2719
20250305,113000,622084292,3480,3490,3495,3475,3215
20250305,112900,610888392,3490,3490,3505,3480,9260
20250305,112800,578489937,3500,3490,3505,3480,6406
20250305,112700,556098832,3500,3480,3505,3480,13816
20250305,112600,507747602,3485,3440,3505,3440,6835
20250305,112500,483931167,3445,3455,3465,3420,5484
20250305,112400,465055672,3445,3445,3480,3435,4492
20250305,112300,449572982,3440,3515,3515,3440,7765
20250305,112200,422593277,3515,3505,3525,3490,20042
20250305,112100,352262114,3495,3480,3525,3460,15456
20250305,112000,298073329,3470,3500,3505,3430,9477
20250305,111900,265168093,3505,3435,3525,3435,24782
20250305,111800,179022928,3440,3395,3440,3390,11424
20250305,111700,139996123,3390,3390,3395,3360,1059
20250305,111600,136404053,3355,3380,3395,3350,2640
20250305,111500,127509443,3385,3430,3430,3365,2595
20250305,111400,118711453,3425,3400,3440,3375,10839
20250305,111300,81787663,3400,3340,3405,3330,6658
20250305,111200,59227968,3355,3345,3370,3340,1503
20250305,111100,54182313,3340,3310,3340,3310,801
20250305,111000,51517913,3310,3270,3310,3270,5046
20250305,110900,34854588,3260,3260,3260,3260,0
20250305,110800,34854588,3260,3270,3270,3260,12
20250305,110700,34815368,3250,3250,3250,3250,1000
20250305,110600,31565368,3250,3280,3280,3250,1010
20250305,110500,28281068,3300,3300,3300,3300,0
20250305,110400,28281068,3300,3300,3300,3300,111
20250305,110300,27914768,3310,3310,3310,3310,0
20250305,110200,27914768,3310,3260,3310,3260,2096
20250305,110100,21037598,3255,3255,3255,3255,0
20250305,110000,21037598,3255,3255,3255,3255,0
20250305,105900,21037598,3255,3255,3255,3255,0
20250305,105800,21037598,3255,3255,3255,3255,48
20250305,105700,20881358,3255,3255,3255,3255,2
20250305,105600,20874848,3245,3245,3245,3245,0
20250305,105500,20874848,3245,3250,3250,3245,966
20250305,105400,17739183,3260,3260,3260,3260,0
20250305,105300,17739183,3260,3260,3260,3260,101
20250305,105200,17409923,3265,3265,3265,3265,3
20250305,105100,17400128,3265,3265,3265,3265,0
20250305,105000,17400128,3265,3265,3265,3265,100
20250305,104900,17073628,3265,3265,3265,3265,0
20250305,104800,17073628,3265,3265,3265,3265,0
20250305,104700,17073628,3265,3265,3265,3265,0
20250305,104600,17073628,3265,3265,3265,3265,0
20250305,104500,17073628,3265,3265,3265,3265,10
20250305,104400,17040978,3275,3275,3275,3275,0
20250305,104300,17040978,3275,3275,3275,3275,86
20250305,104200,16759328,3275,3260,3275,3260,1209
20250305,104100,12807358,3255,3255,3255,3255,0
20250305,104000,12807358,3255,3255,3255,3255,0
20250305,103900,12807358,3255,3255,3255,3255,50
20250305,103800,12644608,3235,3235,3235,3235,0
20250305,103700,12644608,3235,3235,3235,3235,0
20250305,103600,12644608,3235,3235,3235,3235,0
20250305,103500,12644608,3235,3235,3235,3235,0
20250305,103400,12644608,3235,3235,3235,3235,0
20250305,103300,12644608,3235,3235,3235,3235,0
20250305,103200,12644608,3235,3235,3235,3235,0
20250305,103100,12644608,3235,3235,3235,3235,0
20250305,103000,12644608,3235,3235,3235,3235,0
20250305,102900,12644608,3235,3235,3235,3235,0
20250305,102800,12644608,3235,3235,3235,3235,0
20250305,102700,12644608,3235,3235,3235,3235,0
20250305,102600,12644608,3235,3235,3235,3235,0
20250305,102500,12644608,3235,3235,3235,3235,0
20250305,102400,12644608,3235,3235,3235,3235,0
20250305,102300,12644608,3235,3235,3235,3235,0
20250305,102200,12644608,3235,3235,3235,3235,0
20250305,102100,12644608,3235,3245,3245,3235,2000
20250305,102000,6168928,3250,3250,3250,3250,0
20250305,101900,6168928,3250,3250,3250,3250,0
20250305,101800,6168928,3250,3250,3250,3250,0
20250305,101700,6168928,3250,3250,3250,3250,0
20250305,101600,6168928,3250,3250,3250,3250,0
20250305,101500,6168928,3250,3250,3250,3250,0
20250305,101400,6168928,3250,3250,3250,3250,0
20250305,101300,6168928,3250,3250,3250,3250,0
20250305,101200,6168928,3250,3250,3250,3250,0
20250305,101100,6168928,3250,3250,3250,3250,0
20250305,101000,6168928,3250,3250,3250,3250,189
20250305,100900,5554678,3245,3240,3245,3240,30
20250305,100800,5457333,3245,3245,3245,3245,0
20250305,100700,5457333,3245,3245,3245,3245,0
20250305,100600,5457333,3245,3245,3245,3245,0
20250305,100500,5457333,3245,3245,3245,3245,1
20250305,100400,5454088,3245,3245,3245,3245,0
20250305,100300,5454088,3245,3245,3245,3245,199
20250305,100200,4808333,3250,3250,3250,3250,0
20250305,100100,4808333,3250,3247,3250,3247,50
20250305,100000,4645890,3250,3250,3250,3250,250
20250305,095900,3833390,3245,3245,3245,3245,0
20250305,095800,3833390,3245,3252,3252,3245,71
20250305,095700,3602745,3255,3255,3255,3255,0
20250305,095600,3602745,3255,3255,3255,3255,1
20250305,095500,3599490,3252,3252,3252,3252,0
20250305,095400,3599490,3252,3252,3252,3252,0
20250305,095300,3599490,3252,3252,3252,3252,0
20250305,095200,3599490,3252,3252,3252,3252,0
20250305,095100,3599490,3252,3252,3252,3252,0
20250305,095000,3599490,3252,3252,3252,3252,0
20250305,094900,3599490,3252,3252,3252,3252,0
20250305,094800,3599490,3252,3252,3252,3252,0
20250305,094700,3599490,3252,3252,3252,3252,1
20250305,094600,3596238,3252,3252,3252,3252,0
20250305,094500,3596238,3252,3252,3252,3252,34
20250305,094400,3485670,3245,3245,3245,3245,0
20250305,094300,3485670,3245,3245,3245,3245,0
20250305,094200,3485670,3245,3245,3245,3245,0
20250305,094100,3485670,3245,3245,3245,3245,0
20250305,094000,3485670,3245,3245,3245,3245,0
20250305,093900,3485670,3245,3245,3245,3245,0
20250305,093800,3485670,3245,3245,3245,3245,0
20250305,093700,3485670,3245,3250,3250,3245,4
20250305,093600,3472675,3265,3265,3265,3265,11
20250305,093500,3436760,3265,3265,3265,3265,6
20250305,093400,3417170,3265,3265,3265,3265,0
20250305,093300,3417170,3265,3265,3265,3265,2
20250305,093200,3410640,3265,3265,3265,3265,3
20250305,093100,3400845,3265,3265,3265,3265,0
20250305,093000,3400845,3265,3265,3265,3265,0
20250305,092900,3400845,3265,3265,3265,3265,132
20250305,092800,2969865,3265,3265,3265,3265,3
20250305,092700,2960070,3270,3270,3270,3270,2
20250305,092600,2953530,3270,3270,3270,3270,0
20250305,092500,2953530,3270,3270,3270,3270,5
20250305,092400,2937180,3270,3270,3270,3270,0
20250305,092300,2937180,3270,3270,3270,3270,0
20250305,092200,2937180,3270,3270,3270,3270,0
20250305,092100,2937180,3270,3270,3270,3270,0
20250305,092000,2937180,3270,3270,3270,3270,0
20250305,091900,2937180,3270,3270,3270,3270,0
20250305,091800,2937180,3270,3270,3270,3270,0
20250305,091700,2937180,3270,3260,3270,3260,200
20250305,091600,2283990,3260,3260,3260,3260,0
20250305,091500,2283990,3260,3260,3260,3260,0
20250305,091400,2283990,3260,3270,3270,3260,74
20250305,091300,2042250,3270,3270,3270,3270,50
20250305,091200,1878750,3270,3270,3270,3270,0
20250305,091100,1878750,3270,3270,3270,3270,30
20250305,091000,1780650,3285,3285,3285,3285,0
20250305,090900,1780650,3285,3285,3285,3285,0
20250305,090800,1780650,3285,3285,3285,3285,0
20250305,090700,1780650,3285,3285,3285,3285,0
20250305,090600,1780650,3285,3285,3285,3285,0
20250305,090500,1780650,3285,3285,3285,3285,0
20250305,090400,1780650,3285,3285,3285,3285,0
20250305,090300,1780650,3285,3285,3285,3285,0
20250305,090200,1780650,3285,3285,3285,3285,1
20250305,090100,1777365,3290,3235,3290,3235,245
20250305,090000,975760,3230,3220,3230,3220,303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193300 22259758997 4145 4145 4145 4145 95397
3 20250305 193200 22259758997 4145 4145 4145 4145 0
4 20250305 193100 22259758997 4145 4145 4145 4145 0
5 20250305 193000 22259758997 4145 4145 4145 4145 0
6 20250305 192900 22259758997 4145 4145 4145 4145 0
7 20250305 192800 22259758997 4145 4145 4145 4145 0
8 20250305 192700 22259758997 4145 4145 4145 4145 0
9 20250305 192600 22259758997 4145 4145 4145 4145 0
10 20250305 192500 22259758997 4145 4145 4145 4145 0
11 20250305 192400 22259758997 4145 4145 4145 4145 0
12 20250305 192300 22259758997 4145 4145 4145 4145 0
13 20250305 192200 22259758997 4145 4145 4145 4145 0
14 20250305 192100 22259758997 4145 4145 4145 4145 0
15 20250305 192000 22259758997 4145 4145 4145 4145 0
16 20250305 191900 22259758997 4145 4145 4145 4145 0
17 20250305 191800 22259758997 4145 4145 4145 4145 0
18 20250305 191700 22259758997 4145 4145 4145 4145 0
19 20250305 191600 22259758997 4145 4145 4145 4145 0
20 20250305 191500 22259758997 4145 4145 4145 4145 0
21 20250305 191400 22259758997 4145 4145 4145 4145 0
22 20250305 191300 22259758997 4145 4145 4145 4145 0
23 20250305 191200 22259758997 4145 4145 4145 4145 0
24 20250305 191100 22259758997 4145 4145 4145 4145 0
25 20250305 191000 22259758997 4145 4145 4145 4145 0
26 20250305 190900 22259758997 4145 4145 4145 4145 0
27 20250305 190800 22259758997 4145 4145 4145 4145 0
28 20250305 190700 22259758997 4145 4145 4145 4145 0
29 20250305 190600 22259758997 4145 4145 4145 4145 0
30 20250305 190500 22259758997 4145 4145 4145 4145 0
31 20250305 190400 22259758997 4145 4145 4145 4145 0
32 20250305 190300 22259758997 4145 4145 4145 4145 95397
33 20250305 190200 22259758997 4145 4145 4145 4145 0
34 20250305 190100 22259758997 4145 4145 4145 4145 0
35 20250305 190000 22259758997 4145 4145 4145 4145 0
36 20250305 185900 22259758997 4145 4145 4145 4145 0
37 20250305 185800 22259758997 4145 4145 4145 4145 0
38 20250305 185700 22259758997 4145 4145 4145 4145 0
39 20250305 185600 22259758997 4145 4145 4145 4145 0
40 20250305 185500 22259758997 4145 4145 4145 4145 0
41 20250305 185400 22259758997 4145 4145 4145 4145 0
42 20250305 185300 22259758997 4145 4145 4145 4145 0
43 20250305 185200 22259758997 4145 4145 4145 4145 0
44 20250305 185100 22259758997 4145 4145 4145 4145 0
45 20250305 185000 22259758997 4145 4145 4145 4145 0
46 20250305 184900 22259758997 4145 4145 4145 4145 0
47 20250305 184800 22259758997 4145 4145 4145 4145 0
48 20250305 184700 22259758997 4145 4145 4145 4145 0
49 20250305 184600 22259758997 4145 4145 4145 4145 0
50 20250305 184500 22259758997 4145 4145 4145 4145 0
51 20250305 184400 22259758997 4145 4145 4145 4145 0
52 20250305 184300 22259758997 4145 4145 4145 4145 0
53 20250305 184200 22259758997 4145 4145 4145 4145 0
54 20250305 184100 22259758997 4145 4145 4145 4145 0
55 20250305 184000 22259758997 4145 4145 4145 4145 0
56 20250305 183900 22259758997 4145 4145 4145 4145 0
57 20250305 183800 22259758997 4145 4145 4145 4145 0
58 20250305 183700 22259758997 4145 4145 4145 4145 0
59 20250305 183600 22259758997 4145 4145 4145 4145 0
60 20250305 183500 22259758997 4145 4145 4145 4145 0
61 20250305 183400 22259758997 4145 4145 4145 4145 0
62 20250305 183300 22259758997 4145 4145 4145 4145 95397
63 20250305 183200 22259758997 4145 4145 4145 4145 0
64 20250305 183100 22259758997 4145 4145 4145 4145 0
65 20250305 183000 22259758997 4145 4145 4145 4145 0
66 20250305 182900 22259758997 4145 4145 4145 4145 0
67 20250305 182800 22259758997 4145 4145 4145 4145 0
68 20250305 182700 22259758997 4145 4145 4145 4145 0
69 20250305 182600 22259758997 4145 4145 4145 4145 0
70 20250305 182500 22259758997 4145 4145 4145 4145 0
71 20250305 182400 22259758997 4145 4145 4145 4145 0
72 20250305 182300 22259758997 4145 4145 4145 4145 0
73 20250305 182200 22259758997 4145 4145 4145 4145 0
74 20250305 182100 22259758997 4145 4145 4145 4145 0
75 20250305 182000 22259758997 4145 4145 4145 4145 0
76 20250305 181900 22259758997 4145 4145 4145 4145 0
77 20250305 181800 22259758997 4145 4145 4145 4145 0
78 20250305 181700 22259758997 4145 4145 4145 4145 0
79 20250305 181600 22259758997 4145 4145 4145 4145 0
80 20250305 181500 22259758997 4145 4145 4145 4145 0
81 20250305 181400 22259758997 4145 4145 4145 4145 0
82 20250305 181300 22259758997 4145 4145 4145 4145 0
83 20250305 181200 22259758997 4145 4145 4145 4145 0
84 20250305 181100 22259758997 4145 4145 4145 4145 0
85 20250305 181000 22259758997 4145 4145 4145 4145 0
86 20250305 180900 22259758997 4145 4145 4145 4145 0
87 20250305 180800 22259758997 4145 4145 4145 4145 0
88 20250305 180700 22259758997 4145 4145 4145 4145 0
89 20250305 180600 22259758997 4145 4145 4145 4145 0
90 20250305 180500 22259758997 4145 4145 4145 4145 0
91 20250305 180400 22259758997 4145 4145 4145 4145 0
92 20250305 180300 22259758997 4145 4145 4145 4145 95397
93 20250305 180200 22259758997 4145 4145 4145 4145 0
94 20250305 180100 22259758997 4145 4145 4145 4145 0
95 20250305 180000 22259758997 4145 4145 4145 4145 0
96 20250305 175900 22259758997 4145 4145 4145 4145 0
97 20250305 175800 22259758997 4145 4145 4145 4145 0
98 20250305 175700 22259758997 4145 4145 4145 4145 0
99 20250305 175600 22259758997 4145 4145 4145 4145 0
100 20250305 175500 22259758997 4145 4145 4145 4145 0
101 20250305 175400 22259758997 4145 4145 4145 4145 0
102 20250305 175300 22259758997 4145 4145 4145 4145 0
103 20250305 175200 22259758997 4145 4145 4145 4145 0
104 20250305 175100 22259758997 4145 4145 4145 4145 0
105 20250305 175000 22259758997 4145 4145 4145 4145 0
106 20250305 174900 22259758997 4145 4145 4145 4145 0
107 20250305 174800 22259758997 4145 4145 4145 4145 0
108 20250305 174700 22259758997 4145 4145 4145 4145 0
109 20250305 174600 22259758997 4145 4145 4145 4145 0
110 20250305 174500 22259758997 4145 4145 4145 4145 0
111 20250305 174400 22259758997 4145 4145 4145 4145 0
112 20250305 174300 22259758997 4145 4145 4145 4145 0
113 20250305 174200 22259758997 4145 4145 4145 4145 0
114 20250305 174100 22259758997 4145 4145 4145 4145 0
115 20250305 174000 22259758997 4145 4145 4145 4145 0
116 20250305 173900 22259758997 4145 4145 4145 4145 0
117 20250305 173800 22259758997 4145 4145 4145 4145 0
118 20250305 173700 22259758997 4145 4145 4145 4145 0
119 20250305 173600 22259758997 4145 4145 4145 4145 0
120 20250305 173500 22259758997 4145 4145 4145 4145 0
121 20250305 173400 22259758997 4145 4145 4145 4145 0
122 20250305 173300 22259758997 4145 4145 4145 4145 95397
123 20250305 173200 22259758997 4145 4145 4145 4145 0
124 20250305 173100 22259758997 4145 4145 4145 4145 0
125 20250305 173000 22259758997 4145 4145 4145 4145 0
126 20250305 172900 22259758997 4145 4145 4145 4145 0
127 20250305 172800 22259758997 4145 4145 4145 4145 0
128 20250305 172700 22259758997 4145 4145 4145 4145 0
129 20250305 172600 22259758997 4145 4145 4145 4145 0
130 20250305 172500 22259758997 4145 4145 4145 4145 0
131 20250305 172400 22259758997 4145 4145 4145 4145 0
132 20250305 172300 22259758997 4145 4145 4145 4145 0
133 20250305 172200 22259758997 4145 4145 4145 4145 0
134 20250305 172100 22259758997 4145 4145 4145 4145 0
135 20250305 172000 22259758997 4145 4145 4145 4145 0
136 20250305 171900 22259758997 4145 4145 4145 4145 0
137 20250305 171800 22259758997 4145 4145 4145 4145 0
138 20250305 171700 22259758997 4145 4145 4145 4145 0
139 20250305 171600 22259758997 4145 4145 4145 4145 0
140 20250305 171500 22259758997 4145 4145 4145 4145 0
141 20250305 171400 22259758997 4145 4145 4145 4145 0
142 20250305 171300 22259758997 4145 4145 4145 4145 0
143 20250305 171200 22259758997 4145 4145 4145 4145 0
144 20250305 171100 22259758997 4145 4145 4145 4145 0
145 20250305 171000 22259758997 4145 4145 4145 4145 0
146 20250305 170900 22259758997 4145 4145 4145 4145 0
147 20250305 170800 22259758997 4145 4145 4145 4145 0
148 20250305 170700 22259758997 4145 4145 4145 4145 0
149 20250305 170600 22259758997 4145 4145 4145 4145 0
150 20250305 170500 22259758997 4145 4145 4145 4145 0
151 20250305 170400 22259758997 4145 4145 4145 4145 0
152 20250305 170300 22259758997 4145 4145 4145 4145 95397
153 20250305 170200 22259758997 4145 4145 4145 4145 0
154 20250305 170100 22259758997 4145 4145 4145 4145 0
155 20250305 170000 22259758997 4145 4145 4145 4145 0
156 20250305 165900 22259758997 4145 4145 4145 4145 0
157 20250305 165800 22259758997 4145 4145 4145 4145 0
158 20250305 165700 22259758997 4145 4145 4145 4145 0
159 20250305 165600 22259758997 4145 4145 4145 4145 0
160 20250305 165500 22259758997 4145 4145 4145 4145 0
161 20250305 165400 22259758997 4145 4145 4145 4145 0
162 20250305 165300 22259758997 4145 4145 4145 4145 0
163 20250305 165200 22259758997 4145 4145 4145 4145 0
164 20250305 165100 22259758997 4145 4145 4145 4145 0
165 20250305 165000 22259758997 4145 4145 4145 4145 0
166 20250305 164900 22259758997 4145 4145 4145 4145 0
167 20250305 164800 22259758997 4145 4145 4145 4145 0
168 20250305 164700 22259758997 4145 4145 4145 4145 0
169 20250305 164600 22259758997 4145 4145 4145 4145 0
170 20250305 164500 22259758997 4145 4145 4145 4145 0
171 20250305 164400 22259758997 4145 4145 4145 4145 0
172 20250305 164300 22259758997 4145 4145 4145 4145 0
173 20250305 164200 22259758997 4145 4145 4145 4145 0
174 20250305 164100 22259758997 4145 4145 4145 4145 0
175 20250305 164000 22259758997 4145 4145 4145 4145 0
176 20250305 163900 22259758997 4145 4145 4145 4145 0
177 20250305 163800 22259758997 4145 4145 4145 4145 0
178 20250305 163700 22259758997 4145 4145 4145 4145 0
179 20250305 163600 22259758997 4145 4145 4145 4145 0
180 20250305 163500 22259758997 4145 4145 4145 4145 0
181 20250305 163400 22259758997 4145 4145 4145 4145 0
182 20250305 163300 22259758997 4145 4145 4145 4145 95397
183 20250305 163200 22259758997 4145 4145 4145 4145 0
184 20250305 163100 22259758997 4145 4145 4145 4145 0
185 20250305 163000 22259758997 4145 4145 4145 4145 0
186 20250305 162900 22259758997 4145 4145 4145 4145 0
187 20250305 162800 22259758997 4145 4145 4145 4145 0
188 20250305 162700 22259758997 4145 4145 4145 4145 0
189 20250305 162600 22259758997 4145 4145 4145 4145 0
190 20250305 162500 22259758997 4145 4145 4145 4145 0
191 20250305 162400 22259758997 4145 4145 4145 4145 0
192 20250305 162300 22259758997 4145 4145 4145 4145 0
193 20250305 162200 22259758997 4145 4145 4145 4145 0
194 20250305 162100 22259758997 4145 4145 4145 4145 0
195 20250305 162000 22259758997 4145 4145 4145 4145 0
196 20250305 161900 22259758997 4145 4145 4145 4145 0
197 20250305 161800 22259758997 4145 4145 4145 4145 0
198 20250305 161700 22259758997 4145 4145 4145 4145 0
199 20250305 161600 22259758997 4145 4145 4145 4145 0
200 20250305 161500 22259758997 4145 4145 4145 4145 0
201 20250305 161400 22259758997 4145 4145 4145 4145 0
202 20250305 161300 22259758997 4145 4145 4145 4145 0
203 20250305 161200 22259758997 4145 4145 4145 4145 0
204 20250305 161100 22259758997 4145 4145 4145 4145 0
205 20250305 161000 22259758997 4145 4145 4145 4145 0
206 20250305 160900 22259758997 4145 4145 4145 4145 0
207 20250305 160800 22259758997 4145 4145 4145 4145 0
208 20250305 160700 22259758997 4145 4145 4145 4145 0
209 20250305 160600 22259758997 4145 4145 4145 4145 0
210 20250305 160500 22259758997 4145 4145 4145 4145 0
211 20250305 160400 22259758997 4145 4145 4145 4145 0
212 20250305 160300 22259758997 4145 4145 4145 4145 95397
213 20250305 160200 22259758997 4145 4145 4145 4145 0
214 20250305 160100 22259758997 4145 4145 4145 4145 0
215 20250305 160000 22259758997 4145 4145 4145 4145 0
216 20250305 155900 22259758997 4145 4145 4145 4145 0
217 20250305 155800 22259758997 4145 4145 4145 4145 0
218 20250305 155700 22259758997 4145 4145 4145 4145 0
219 20250305 155600 22259758997 4145 4145 4145 4145 0
220 20250305 155500 22259758997 4145 4145 4145 4145 0
221 20250305 155400 22259758997 4145 4145 4145 4145 0
222 20250305 155300 22259758997 4145 4145 4145 4145 0
223 20250305 155200 22259758997 4145 4145 4145 4145 0
224 20250305 155100 22259758997 4145 4145 4145 4145 0
225 20250305 155000 22259758997 4145 4145 4145 4145 0
226 20250305 154900 22259758997 4145 4145 4145 4145 0
227 20250305 154800 22259758997 4145 4145 4145 4145 0
228 20250305 154700 22259758997 4145 4145 4145 4145 0
229 20250305 154600 22259758997 4145 4145 4145 4145 0
230 20250305 154500 22259758997 4145 4145 4145 4145 0
231 20250305 154400 22259758997 4145 4145 4145 4145 0
232 20250305 154300 22259758997 4145 4145 4145 4145 0
233 20250305 154200 22259758997 4145 4145 4145 4145 0
234 20250305 154100 22259758997 4145 4145 4145 4145 0
235 20250305 154000 22259758997 4145 4145 4145 4145 0
236 20250305 153900 22259758997 4145 4145 4145 4145 0
237 20250305 153800 22259758997 4145 4145 4145 4145 0
238 20250305 153700 22259758997 4145 4145 4145 4145 0
239 20250305 153600 22259758997 4145 4145 4145 4145 0
240 20250305 153500 22259758997 4145 4145 4145 4145 0
241 20250305 153400 22259758997 4145 4145 4145 4145 0
242 20250305 153300 22259758997 4145 4145 4145 4145 95397
243 20250305 153200 22259758997 4145 4145 4145 4145 0
244 20250305 153100 22259758997 4145 4145 4145 4145 0
245 20250305 153000 22259758997 4145 4145 4145 4145 95397
246 20250305 152900 21864338432 4140 4140 4140 4140 0
247 20250305 152800 21864338432 4140 4140 4140 4140 0
248 20250305 152700 21864338432 4140 4140 4140 4140 0
249 20250305 152600 21864338432 4140 4140 4140 4140 0
250 20250305 152500 21864338432 4140 4140 4140 4140 0
251 20250305 152400 21864338432 4140 4140 4140 4140 0
252 20250305 152300 21864338432 4140 4140 4140 4140 0
253 20250305 152200 21864338432 4140 4140 4140 4140 0
254 20250305 152100 21864338432 4140 4140 4140 4140 0
255 20250305 152000 21864338432 4140 4140 4140 4140 0
256 20250305 151900 21864338432 4140 4100 4140 4090 61948
257 20250305 151800 21609543689 4110 4102 4110 4085 20325
258 20250305 151700 21526195175 4105 4085 4120 4070 21682
259 20250305 151600 21437350230 4080 4050 4080 4040 27751
260 20250305 151500 21324673268 4050 4095 4100 4050 24832
261 20250305 151400 21223318738 4100 4135 4135 4095 29608
262 20250305 151300 21101367798 4135 4125 4150 4115 32247
263 20250305 151200 20968010568 4120 4110 4120 4100 30990
264 20250305 151100 20840555904 4110 4070 4135 4065 51690
265 20250305 151000 20628216259 4070 3960 4090 3955 28982
266 20250305 150900 20511614303 3960 3980 3985 3920 32667
267 20250305 150800 20382453523 3985 3985 3990 3960 21679
268 20250305 150700 20296324373 3985 4005 4010 3980 19048
269 20250305 150600 20220193153 4000 4000 4010 3950 41085
270 20250305 150500 20056536203 4000 4070 4085 3950 67788
271 20250305 150400 19784447195 4082 4110 4125 4070 23100
272 20250305 150300 19689874037 4125 4135 4145 4110 25482
273 20250305 150200 19584590943 4130 4120 4130 4110 8214
274 20250305 150100 19550733708 4120 4120 4120 4110 12394
275 20250305 150000 19499725213 4110 4110 4110 4090 11349
276 20250305 145900 19453187043 4110 4115 4125 4110 16730
277 20250305 145800 19384321826 4110 4105 4145 4100 21512
278 20250305 145700 19295605660 4100 4095 4115 4090 8778
279 20250305 145600 19259608492 4095 4130 4130 4070 21202
280 20250305 145500 19172719743 4120 4145 4145 4120 12880
281 20250305 145400 19119507198 4145 4140 4145 4130 15514
282 20250305 145300 19055332813 4140 4135 4145 4130 16403
283 20250305 145200 18987470713 4135 4135 4140 4110 14077
284 20250305 145100 18929404471 4135 4100 4140 4100 33965
285 20250305 145000 18789412416 4100 4090 4100 4055 53015
286 20250305 144900 18572845370 4090 4105 4105 4085 25138
287 20250305 144800 18469910294 4105 4125 4125 4105 28507
288 20250305 144700 18352575324 4130 4135 4135 4125 22885
289 20250305 144600 18258048522 4140 4135 4145 4130 14630
290 20250305 144500 18197496212 4140 4140 4140 4120 21595
291 20250305 144400 18108310343 4135 4140 4150 4135 11927
292 20250305 144300 18058895078 4140 4150 4160 4140 13416
293 20250305 144200 18003280207 4145 4180 4180 4140 18030
294 20250305 144100 17928197581 4175 4140 4180 4140 51171
295 20250305 144000 17715001681 4140 4155 4165 4140 23914
296 20250305 143900 17615769126 4160 4170 4180 4145 49924
297 20250305 143800 17408039689 4165 4095 4185 4090 136584
298 20250305 143700 16840681438 4100 4092 4120 4060 41782
299 20250305 143600 16669905024 4090 4030 4120 4030 56174
300 20250305 143500 16440465082 4030 4040 4060 4025 17557
301 20250305 143400 16369634502 4040 4040 4060 4035 21049
302 20250305 143300 16284576787 4040 4055 4060 4035 15013
303 20250305 143200 16223831817 4050 4075 4075 4035 26758
304 20250305 143100 16115354337 4075 4025 4080 4025 61278
305 20250305 143000 15866153665 4035 4025 4055 4010 20640
306 20250305 142900 15782954473 4025 4025 4025 4005 27604
307 20250305 142800 15672122023 4025 4040 4055 4020 31620
308 20250305 142700 15544421122 4040 4060 4075 4025 36260
309 20250305 142600 15397719407 4060 4045 4090 4025 79416
310 20250305 142500 15074972213 4040 3905 4050 3905 73739
311 20250305 142400 14781818982 3910 3902 3940 3877 16325
312 20250305 142300 14718026301 3902 3880 3915 3880 16532
313 20250305 142200 14653505697 3880 3885 3890 3870 3917
314 20250305 142100 14638298347 3885 3875 3885 3865 2054
315 20250305 142000 14630331367 3875 3885 3885 3865 10462
316 20250305 141900 14589761592 3885 3850 3885 3850 10833
317 20250305 141800 14547761987 3865 3845 3875 3830 10661
318 20250305 141700 14506687057 3845 3840 3845 3835 5823
319 20250305 141600 14484334742 3845 3830 3845 3830 1214
320 20250305 141500 14479675702 3840 3835 3840 3830 2623
321 20250305 141400 14469618397 3840 3860 3860 3835 11254
322 20250305 141300 14426348052 3855 3850 3860 3840 5385
323 20250305 141200 14405634292 3855 3850 3875 3845 5176
324 20250305 141100 14385647057 3845 3835 3845 3825 4720
325 20250305 141000 14367547927 3835 3850 3855 3835 6563
326 20250305 140900 14342288592 3840 3835 3850 3825 6204
327 20250305 140800 14318447522 3835 3825 3835 3820 5511
328 20250305 140700 14297373432 3825 3815 3825 3805 12998
329 20250305 140600 14247864832 3815 3840 3845 3810 5820
330 20250305 140500 14225613057 3840 3855 3875 3805 24178
331 20250305 140400 14132941367 3855 3860 3880 3815 29085
332 20250305 140300 14021108132 3855 3830 3860 3810 16219
333 20250305 140200 13958840817 3840 3750 3845 3740 17371
334 20250305 140100 13892809942 3740 3750 3780 3715 14454
335 20250305 140000 13838728017 3745 3765 3785 3745 11645
336 20250305 135900 13794928637 3785 3765 3785 3760 3235
337 20250305 135800 13782721312 3765 3810 3820 3765 7599
338 20250305 135700 13754001937 3810 3805 3810 3795 4395
339 20250305 135600 13737305642 3805 3790 3810 3775 4801
340 20250305 135500 13719051621 3790 3855 3855 3720 29156
341 20250305 135400 13608628004 3850 3855 3860 3850 6174
342 20250305 135300 13584834875 3855 3870 3870 3830 8677
343 20250305 135200 13551397966 3865 3887 3887 3865 7969
344 20250305 135100 13520502038 3890 3880 3900 3875 5985
345 20250305 135000 13497227683 3880 3875 3880 3870 7297
346 20250305 134900 13468948533 3870 3880 3890 3865 4596
347 20250305 134800 13451129898 3880 3885 3895 3860 8472
348 20250305 134700 13418263793 3870 3880 3920 3860 40902
349 20250305 134600 13258814989 3880 3840 3880 3840 25820
350 20250305 134500 13158964029 3835 3820 3835 3815 3763
351 20250305 134400 13144581689 3815 3810 3815 3805 3163
352 20250305 134300 13132524154 3810 3800 3815 3800 3108
353 20250305 134200 13120682439 3810 3800 3810 3795 1140
354 20250305 134100 13116347779 3810 3790 3815 3785 4817
355 20250305 134000 13098044114 3790 3815 3815 3790 4193
356 20250305 133900 13082117804 3820 3800 3820 3795 3831
357 20250305 133800 13067524759 3800 3810 3815 3790 3961
358 20250305 133700 13052471329 3815 3810 3820 3805 6820
359 20250305 133600 13026473629 3810 3825 3830 3800 7764
360 20250305 133500 12996870514 3830 3840 3840 3820 11001
361 20250305 133400 12954737179 3840 3870 3870 3830 28857
362 20250305 133300 12843731782 3870 3850 3870 3840 29658
363 20250305 133200 12729404363 3850 3840 3860 3805 12447
364 20250305 133100 12681624368 3837 3780 3840 3780 14968
365 20250305 133000 12624819258 3775 3795 3805 3775 10177
366 20250305 132900 12586245568 3795 3795 3795 3790 2284
367 20250305 132800 12577579918 3795 3790 3795 3780 3465
368 20250305 132700 12564449113 3790 3800 3815 3780 18149
369 20250305 132600 12495462743 3800 3775 3805 3770 6413
370 20250305 132500 12471144078 3775 3770 3780 3750 3738
371 20250305 132400 12457060065 3770 3755 3785 3745 2715
372 20250305 132300 12446869845 3755 3765 3765 3755 3405
373 20250305 132200 12434071400 3765 3765 3765 3755 6338
374 20250305 132100 12410232950 3760 3765 3785 3760 2206
375 20250305 132000 12401931020 3765 3800 3800 3755 6019
376 20250305 131900 12379220825 3800 3795 3805 3780 13562
377 20250305 131800 12327801760 3800 3785 3805 3780 7644
378 20250305 131700 12298799340 3780 3790 3790 3765 10991
379 20250305 131600 12257245070 3785 3755 3790 3755 9178
380 20250305 131500 12222676425 3755 3740 3755 3720 4050
381 20250305 131400 12207546850 3740 3745 3750 3740 2121
382 20250305 131300 12199603670 3745 3750 3750 3730 5070
383 20250305 131200 12180628380 3750 3750 3750 3730 8288
384 20250305 131100 12149654148 3750 3720 3750 3720 6909
385 20250305 131000 12123823688 3720 3715 3725 3710 3979
386 20250305 130900 12109030255 3715 3745 3750 3715 2621
387 20250305 130800 12099247263 3745 3705 3755 3695 21056
388 20250305 130700 12021037533 3705 3735 3740 3700 9755
389 20250305 130600 11984807943 3740 3735 3740 3715 8583
390 20250305 130500 11952808118 3720 3750 3750 3705 30380
391 20250305 130400 11839695411 3745 3770 3775 3745 15446
392 20250305 130300 11781717776 3760 3760 3780 3755 4476
393 20250305 130200 11764888879 3765 3765 3785 3760 11571
394 20250305 130100 11721297725 3760 3785 3840 3750 15238
395 20250305 130000 11663803786 3785 3795 3860 3785 26154
396 20250305 125900 11563765181 3785 3800 3800 3750 40055
397 20250305 125800 11412739524 3800 3835 3835 3800 20835
398 20250305 125700 11333289259 3835 3815 3840 3810 10011
399 20250305 125600 11295029971 3815 3855 3860 3815 18711
400 20250305 125500 11223254317 3860 3875 3875 3850 10315
401 20250305 125400 11183441392 3875 3830 3885 3820 29954
402 20250305 125300 11068119799 3835 3835 3865 3825 20747
403 20250305 125200 10988303709 3835 3835 3850 3810 17693
404 20250305 125100 10920618864 3815 3890 3900 3805 63297
405 20250305 125000 10677210699 3890 4000 4005 3880 52346
406 20250305 124900 10471856594 4000 4030 4030 4000 20731
407 20250305 124800 10388617044 4035 4045 4050 4010 20351
408 20250305 124700 10306638324 4045 4015 4075 4015 21139
409 20250305 124600 10221201632 4015 4025 4025 4010 12068
410 20250305 124500 10172719907 4025 4005 4045 3990 33138
411 20250305 124400 10039717522 4005 4120 4120 3990 62144
412 20250305 124300 9787555657 4125 4125 4125 4105 29199
413 20250305 124200 9667270592 4125 4110 4125 4105 46323
414 20250305 124100 9476380225 4105 4100 4115 4095 24744
415 20250305 124000 9374727483 4100 4075 4110 4070 17504
416 20250305 123900 9303056897 4075 4100 4100 4070 24359
417 20250305 123800 9203671587 4100 4115 4125 4100 26806
418 20250305 123700 9093435327 4115 4100 4140 4085 24781
419 20250305 123600 8991440763 4100 4085 4100 4070 30041
420 20250305 123500 8868772083 4090 4115 4135 4080 54501
421 20250305 123400 8645141396 4135 4050 4185 4040 101022
422 20250305 123300 8230330670 4070 4030 4090 4010 126433
423 20250305 123200 7717143905 4020 3985 4035 3980 71085
424 20250305 123100 7431721320 3980 4000 4005 3970 57174
425 20250305 123000 7203398960 4010 4010 4010 4010 0
426 20250305 122900 7203398960 4010 3990 4010 3985 41771
427 20250305 122800 7036251771 3990 3935 3990 3932 85037
428 20250305 122700 6698615676 3935 3930 3935 3905 43054
429 20250305 122600 6529864073 3930 3840 3990 3840 129662
430 20250305 122500 6020200876 3850 3830 3865 3820 39157
431 20250305 122400 5869685024 3825 3810 3830 3800 21761
432 20250305 122300 5786625311 3810 3790 3830 3785 23066
433 20250305 122200 5698663701 3790 3820 3840 3790 10415
434 20250305 122100 5659061481 3845 3785 3845 3770 17399
435 20250305 122000 5593081878 3785 3820 3830 3780 13284
436 20250305 121900 5542532882 3820 3840 3845 3820 10917
437 20250305 121800 5500717561 3835 3860 3865 3835 13967
438 20250305 121700 5446992666 3850 3915 3915 3845 29590
439 20250305 121600 5332132166 3920 3905 3950 3895 67195
440 20250305 121500 5068061678 3900 3860 3925 3855 51929
441 20250305 121400 4866197373 3860 3855 3870 3830 19712
442 20250305 121300 4790260036 3855 3790 3870 3790 14136
443 20250305 121200 4736011365 3780 3785 3795 3770 13906
444 20250305 121100 4683456587 3785 3780 3790 3765 11737
445 20250305 121000 4639138997 3780 3810 3820 3770 26475
446 20250305 120900 4538760095 3805 3870 3870 3790 20877
447 20250305 120800 4458760295 3870 3900 3900 3845 35328
448 20250305 120700 4321671395 3900 3885 3900 3875 20499
449 20250305 120600 4242074985 3880 3845 3900 3845 47642
450 20250305 120500 4057251738 3842 3830 3855 3830 22522
451 20250305 120400 3970683976 3835 3860 3865 3825 40816
452 20250305 120300 3813846446 3860 3765 3890 3755 76846
453 20250305 120200 3519825616 3765 3725 3780 3715 29112
454 20250305 120100 3410762511 3710 3765 3765 3695 35819
455 20250305 120000 3277743272 3765 3730 3780 3720 14394
456 20250305 115900 3223654137 3745 3680 3800 3680 64469
457 20250305 115800 2981994842 3680 3705 3740 3625 64086
458 20250305 115700 2746825993 3705 3815 3830 3700 59380
459 20250305 115600 2521838500 3810 3800 3840 3795 36019
460 20250305 115500 2384347343 3805 3830 3885 3790 90626
461 20250305 115400 2036845039 3830 3680 3850 3675 161130
462 20250305 115300 1424771079 3685 3650 3740 3615 140387
463 20250305 115200 909103096 3540 3540 3540 3540 0
464 20250305 115100 909103096 3540 3540 3540 3540 0
465 20250305 115000 909103096 3540 3480 3540 3480 28916
466 20250305 114900 807398276 3480 3485 3485 3475 2138
467 20250305 114800 799954501 3465 3485 3495 3465 3402
468 20250305 114700 788072956 3490 3460 3495 3460 5203
469 20250305 114600 769925756 3460 3450 3460 3450 1310
470 20250305 114500 765404256 3450 3450 3450 3430 3769
471 20250305 114400 752411781 3450 3445 3465 3445 368
472 20250305 114300 751138971 3450 3475 3475 3450 901
473 20250305 114200 748021741 3475 3475 3490 3450 4886
474 20250305 114100 731089316 3485 3445 3485 3445 1525
475 20250305 114000 725827291 3430 3430 3445 3425 1192
476 20250305 113900 721727446 3435 3435 3440 3435 558
477 20250305 113800 719808686 3440 3440 3450 3420 252
478 20250305 113700 718942321 3445 3440 3445 3410 4273
479 20250305 113600 704286176 3435 3450 3452 3435 1149
480 20250305 113500 700329392 3455 3475 3475 3455 3845
481 20250305 113400 687008862 3475 3495 3495 3460 6316
482 20250305 113300 665077727 3495 3485 3495 3480 5948
483 20250305 113200 644320732 3480 3485 3490 3465 3674
484 20250305 113100 631550092 3490 3480 3495 3470 2719
485 20250305 113000 622084292 3480 3490 3495 3475 3215
486 20250305 112900 610888392 3490 3490 3505 3480 9260
487 20250305 112800 578489937 3500 3490 3505 3480 6406
488 20250305 112700 556098832 3500 3480 3505 3480 13816
489 20250305 112600 507747602 3485 3440 3505 3440 6835
490 20250305 112500 483931167 3445 3455 3465 3420 5484
491 20250305 112400 465055672 3445 3445 3480 3435 4492
492 20250305 112300 449572982 3440 3515 3515 3440 7765
493 20250305 112200 422593277 3515 3505 3525 3490 20042
494 20250305 112100 352262114 3495 3480 3525 3460 15456
495 20250305 112000 298073329 3470 3500 3505 3430 9477
496 20250305 111900 265168093 3505 3435 3525 3435 24782
497 20250305 111800 179022928 3440 3395 3440 3390 11424
498 20250305 111700 139996123 3390 3390 3395 3360 1059
499 20250305 111600 136404053 3355 3380 3395 3350 2640
500 20250305 111500 127509443 3385 3430 3430 3365 2595
501 20250305 111400 118711453 3425 3400 3440 3375 10839
502 20250305 111300 81787663 3400 3340 3405 3330 6658
503 20250305 111200 59227968 3355 3345 3370 3340 1503
504 20250305 111100 54182313 3340 3310 3340 3310 801
505 20250305 111000 51517913 3310 3270 3310 3270 5046
506 20250305 110900 34854588 3260 3260 3260 3260 0
507 20250305 110800 34854588 3260 3270 3270 3260 12
508 20250305 110700 34815368 3250 3250 3250 3250 1000
509 20250305 110600 31565368 3250 3280 3280 3250 1010
510 20250305 110500 28281068 3300 3300 3300 3300 0
511 20250305 110400 28281068 3300 3300 3300 3300 111
512 20250305 110300 27914768 3310 3310 3310 3310 0
513 20250305 110200 27914768 3310 3260 3310 3260 2096
514 20250305 110100 21037598 3255 3255 3255 3255 0
515 20250305 110000 21037598 3255 3255 3255 3255 0
516 20250305 105900 21037598 3255 3255 3255 3255 0
517 20250305 105800 21037598 3255 3255 3255 3255 48
518 20250305 105700 20881358 3255 3255 3255 3255 2
519 20250305 105600 20874848 3245 3245 3245 3245 0
520 20250305 105500 20874848 3245 3250 3250 3245 966
521 20250305 105400 17739183 3260 3260 3260 3260 0
522 20250305 105300 17739183 3260 3260 3260 3260 101
523 20250305 105200 17409923 3265 3265 3265 3265 3
524 20250305 105100 17400128 3265 3265 3265 3265 0
525 20250305 105000 17400128 3265 3265 3265 3265 100
526 20250305 104900 17073628 3265 3265 3265 3265 0
527 20250305 104800 17073628 3265 3265 3265 3265 0
528 20250305 104700 17073628 3265 3265 3265 3265 0
529 20250305 104600 17073628 3265 3265 3265 3265 0
530 20250305 104500 17073628 3265 3265 3265 3265 10
531 20250305 104400 17040978 3275 3275 3275 3275 0
532 20250305 104300 17040978 3275 3275 3275 3275 86
533 20250305 104200 16759328 3275 3260 3275 3260 1209
534 20250305 104100 12807358 3255 3255 3255 3255 0
535 20250305 104000 12807358 3255 3255 3255 3255 0
536 20250305 103900 12807358 3255 3255 3255 3255 50
537 20250305 103800 12644608 3235 3235 3235 3235 0
538 20250305 103700 12644608 3235 3235 3235 3235 0
539 20250305 103600 12644608 3235 3235 3235 3235 0
540 20250305 103500 12644608 3235 3235 3235 3235 0
541 20250305 103400 12644608 3235 3235 3235 3235 0
542 20250305 103300 12644608 3235 3235 3235 3235 0
543 20250305 103200 12644608 3235 3235 3235 3235 0
544 20250305 103100 12644608 3235 3235 3235 3235 0
545 20250305 103000 12644608 3235 3235 3235 3235 0
546 20250305 102900 12644608 3235 3235 3235 3235 0
547 20250305 102800 12644608 3235 3235 3235 3235 0
548 20250305 102700 12644608 3235 3235 3235 3235 0
549 20250305 102600 12644608 3235 3235 3235 3235 0
550 20250305 102500 12644608 3235 3235 3235 3235 0
551 20250305 102400 12644608 3235 3235 3235 3235 0
552 20250305 102300 12644608 3235 3235 3235 3235 0
553 20250305 102200 12644608 3235 3235 3235 3235 0
554 20250305 102100 12644608 3235 3245 3245 3235 2000
555 20250305 102000 6168928 3250 3250 3250 3250 0
556 20250305 101900 6168928 3250 3250 3250 3250 0
557 20250305 101800 6168928 3250 3250 3250 3250 0
558 20250305 101700 6168928 3250 3250 3250 3250 0
559 20250305 101600 6168928 3250 3250 3250 3250 0
560 20250305 101500 6168928 3250 3250 3250 3250 0
561 20250305 101400 6168928 3250 3250 3250 3250 0
562 20250305 101300 6168928 3250 3250 3250 3250 0
563 20250305 101200 6168928 3250 3250 3250 3250 0
564 20250305 101100 6168928 3250 3250 3250 3250 0
565 20250305 101000 6168928 3250 3250 3250 3250 189
566 20250305 100900 5554678 3245 3240 3245 3240 30
567 20250305 100800 5457333 3245 3245 3245 3245 0
568 20250305 100700 5457333 3245 3245 3245 3245 0
569 20250305 100600 5457333 3245 3245 3245 3245 0
570 20250305 100500 5457333 3245 3245 3245 3245 1
571 20250305 100400 5454088 3245 3245 3245 3245 0
572 20250305 100300 5454088 3245 3245 3245 3245 199
573 20250305 100200 4808333 3250 3250 3250 3250 0
574 20250305 100100 4808333 3250 3247 3250 3247 50
575 20250305 100000 4645890 3250 3250 3250 3250 250
576 20250305 095900 3833390 3245 3245 3245 3245 0
577 20250305 095800 3833390 3245 3252 3252 3245 71
578 20250305 095700 3602745 3255 3255 3255 3255 0
579 20250305 095600 3602745 3255 3255 3255 3255 1
580 20250305 095500 3599490 3252 3252 3252 3252 0
581 20250305 095400 3599490 3252 3252 3252 3252 0
582 20250305 095300 3599490 3252 3252 3252 3252 0
583 20250305 095200 3599490 3252 3252 3252 3252 0
584 20250305 095100 3599490 3252 3252 3252 3252 0
585 20250305 095000 3599490 3252 3252 3252 3252 0
586 20250305 094900 3599490 3252 3252 3252 3252 0
587 20250305 094800 3599490 3252 3252 3252 3252 0
588 20250305 094700 3599490 3252 3252 3252 3252 1
589 20250305 094600 3596238 3252 3252 3252 3252 0
590 20250305 094500 3596238 3252 3252 3252 3252 34
591 20250305 094400 3485670 3245 3245 3245 3245 0
592 20250305 094300 3485670 3245 3245 3245 3245 0
593 20250305 094200 3485670 3245 3245 3245 3245 0
594 20250305 094100 3485670 3245 3245 3245 3245 0
595 20250305 094000 3485670 3245 3245 3245 3245 0
596 20250305 093900 3485670 3245 3245 3245 3245 0
597 20250305 093800 3485670 3245 3245 3245 3245 0
598 20250305 093700 3485670 3245 3250 3250 3245 4
599 20250305 093600 3472675 3265 3265 3265 3265 11
600 20250305 093500 3436760 3265 3265 3265 3265 6
601 20250305 093400 3417170 3265 3265 3265 3265 0
602 20250305 093300 3417170 3265 3265 3265 3265 2
603 20250305 093200 3410640 3265 3265 3265 3265 3
604 20250305 093100 3400845 3265 3265 3265 3265 0
605 20250305 093000 3400845 3265 3265 3265 3265 0
606 20250305 092900 3400845 3265 3265 3265 3265 132
607 20250305 092800 2969865 3265 3265 3265 3265 3
608 20250305 092700 2960070 3270 3270 3270 3270 2
609 20250305 092600 2953530 3270 3270 3270 3270 0
610 20250305 092500 2953530 3270 3270 3270 3270 5
611 20250305 092400 2937180 3270 3270 3270 3270 0
612 20250305 092300 2937180 3270 3270 3270 3270 0
613 20250305 092200 2937180 3270 3270 3270 3270 0
614 20250305 092100 2937180 3270 3270 3270 3270 0
615 20250305 092000 2937180 3270 3270 3270 3270 0
616 20250305 091900 2937180 3270 3270 3270 3270 0
617 20250305 091800 2937180 3270 3270 3270 3270 0
618 20250305 091700 2937180 3270 3260 3270 3260 200
619 20250305 091600 2283990 3260 3260 3260 3260 0
620 20250305 091500 2283990 3260 3260 3260 3260 0
621 20250305 091400 2283990 3260 3270 3270 3260 74
622 20250305 091300 2042250 3270 3270 3270 3270 50
623 20250305 091200 1878750 3270 3270 3270 3270 0
624 20250305 091100 1878750 3270 3270 3270 3270 30
625 20250305 091000 1780650 3285 3285 3285 3285 0
626 20250305 090900 1780650 3285 3285 3285 3285 0
627 20250305 090800 1780650 3285 3285 3285 3285 0
628 20250305 090700 1780650 3285 3285 3285 3285 0
629 20250305 090600 1780650 3285 3285 3285 3285 0
630 20250305 090500 1780650 3285 3285 3285 3285 0
631 20250305 090400 1780650 3285 3285 3285 3285 0
632 20250305 090300 1780650 3285 3285 3285 3285 0
633 20250305 090200 1780650 3285 3285 3285 3285 1
634 20250305 090100 1777365 3290 3235 3290 3235 245
635 20250305 090000 975760 3230 3220 3230 3220 303

1
048470/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,10000000,0,32450000000,0.00
20250227,0,10000000,0,32950000000,0.00
20250226,0,10000000,0,33000000000,0.00
20250225,0,10000000,0,32800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 10000000 0 32450000000 0.00
3 20250227 0 10000000 0 32950000000 0.00
4 20250226 0 10000000 0 33000000000 0.00
5 20250225 0 10000000 0 32800000000 0.00